KissMeData/000020/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183000,296946570,6240,6240,6240,6240,981
20250220,182900,296946570,6240,6240,6240,6240,0
20250220,182800,296946570,6240,6240,6240,6240,0
20250220,182700,296946570,6240,6240,6240,6240,0
20250220,182600,296946570,6240,6240,6240,6240,0
20250220,182500,296946570,6240,6240,6240,6240,0
20250220,182400,296946570,6240,6240,6240,6240,0
20250220,182300,296946570,6240,6240,6240,6240,0
20250220,182200,296946570,6240,6240,6240,6240,0
20250220,182100,296946570,6240,6240,6240,6240,0
20250220,182000,296946570,6240,6240,6240,6240,0
20250220,181900,296946570,6240,6240,6240,6240,0
20250220,181800,296946570,6240,6240,6240,6240,0
20250220,181700,296946570,6240,6240,6240,6240,0
20250220,181600,296946570,6240,6240,6240,6240,0
20250220,181500,296946570,6240,6240,6240,6240,0
20250220,181400,296946570,6240,6240,6240,6240,0
20250220,181300,296946570,6240,6240,6240,6240,0
20250220,181200,296946570,6240,6240,6240,6240,0
20250220,181100,296946570,6240,6240,6240,6240,0
20250220,181000,296946570,6240,6240,6240,6240,0
20250220,180900,296946570,6240,6240,6240,6240,0
20250220,180800,296946570,6240,6240,6240,6240,0
20250220,180700,296946570,6240,6240,6240,6240,0
20250220,180600,296946570,6240,6240,6240,6240,0
20250220,180500,296946570,6240,6240,6240,6240,0
20250220,180400,296946570,6240,6240,6240,6240,0
20250220,180300,296946570,6240,6240,6240,6240,0
20250220,180200,296946570,6240,6240,6240,6240,0
20250220,180100,296946570,6240,6240,6240,6240,0
20250220,180000,296946570,6240,6240,6240,6240,981
20250220,175900,296946570,6240,6240,6240,6240,0
20250220,175800,296946570,6240,6240,6240,6240,0
20250220,175700,296946570,6240,6240,6240,6240,0
20250220,175600,296946570,6240,6240,6240,6240,0
20250220,175500,296946570,6240,6240,6240,6240,0
20250220,175400,296946570,6240,6240,6240,6240,0
20250220,175300,296946570,6240,6240,6240,6240,0
20250220,175200,296946570,6240,6240,6240,6240,0
20250220,175100,296946570,6240,6240,6240,6240,0
20250220,175000,296946570,6240,6240,6240,6240,0
20250220,174900,296946570,6240,6240,6240,6240,0
20250220,174800,296946570,6240,6240,6240,6240,0
20250220,174700,296946570,6240,6240,6240,6240,0
20250220,174600,296946570,6240,6240,6240,6240,0
20250220,174500,296946570,6240,6240,6240,6240,0
20250220,174400,296946570,6240,6240,6240,6240,0
20250220,174300,296946570,6240,6240,6240,6240,0
20250220,174200,296946570,6240,6240,6240,6240,0
20250220,174100,296946570,6240,6240,6240,6240,0
20250220,174000,296946570,6240,6240,6240,6240,0
20250220,173900,296946570,6240,6240,6240,6240,0
20250220,173800,296946570,6240,6240,6240,6240,0
20250220,173700,296946570,6240,6240,6240,6240,0
20250220,173600,296946570,6240,6240,6240,6240,0
20250220,173500,296946570,6240,6240,6240,6240,0
20250220,173400,296946570,6240,6240,6240,6240,0
20250220,173300,296946570,6240,6240,6240,6240,0
20250220,173200,296946570,6240,6240,6240,6240,0
20250220,173100,296946570,6240,6240,6240,6240,0
20250220,173000,296946570,6240,6240,6240,6240,981
20250220,172900,296946570,6240,6240,6240,6240,0
20250220,172800,296946570,6240,6240,6240,6240,0
20250220,172700,296946570,6240,6240,6240,6240,0
20250220,172600,296946570,6240,6240,6240,6240,0
20250220,172500,296946570,6240,6240,6240,6240,0
20250220,172400,296946570,6240,6240,6240,6240,0
20250220,172300,296946570,6240,6240,6240,6240,0
20250220,172200,296946570,6240,6240,6240,6240,0
20250220,172100,296946570,6240,6240,6240,6240,0
20250220,172000,296946570,6240,6240,6240,6240,0
20250220,171900,296946570,6240,6240,6240,6240,0
20250220,171800,296946570,6240,6240,6240,6240,0
20250220,171700,296946570,6240,6240,6240,6240,0
20250220,171600,296946570,6240,6240,6240,6240,0
20250220,171500,296946570,6240,6240,6240,6240,0
20250220,171400,296946570,6240,6240,6240,6240,0
20250220,171300,296946570,6240,6240,6240,6240,0
20250220,171200,296946570,6240,6240,6240,6240,0
20250220,171100,296946570,6240,6240,6240,6240,0
20250220,171000,296946570,6240,6240,6240,6240,0
20250220,170900,296946570,6240,6240,6240,6240,0
20250220,170800,296946570,6240,6240,6240,6240,0
20250220,170700,296946570,6240,6240,6240,6240,0
20250220,170600,296946570,6240,6240,6240,6240,0
20250220,170500,296946570,6240,6240,6240,6240,0
20250220,170400,296946570,6240,6240,6240,6240,0
20250220,170300,296946570,6240,6240,6240,6240,0
20250220,170200,296946570,6240,6240,6240,6240,0
20250220,170100,296946570,6240,6240,6240,6240,0
20250220,170000,296946570,6240,6240,6240,6240,981
20250220,165900,296946570,6240,6240,6240,6240,0
20250220,165800,296946570,6240,6240,6240,6240,0
20250220,165700,296946570,6240,6240,6240,6240,0
20250220,165600,296946570,6240,6240,6240,6240,0
20250220,165500,296946570,6240,6240,6240,6240,0
20250220,165400,296946570,6240,6240,6240,6240,0
20250220,165300,296946570,6240,6240,6240,6240,0
20250220,165200,296946570,6240,6240,6240,6240,0
20250220,165100,296946570,6240,6240,6240,6240,0
20250220,165000,296946570,6240,6240,6240,6240,0
20250220,164900,296946570,6240,6240,6240,6240,0
20250220,164800,296946570,6240,6240,6240,6240,0
20250220,164700,296946570,6240,6240,6240,6240,0
20250220,164600,296946570,6240,6240,6240,6240,0
20250220,164500,296946570,6240,6240,6240,6240,0
20250220,164400,296946570,6240,6240,6240,6240,0
20250220,164300,296946570,6240,6240,6240,6240,0
20250220,164200,296946570,6240,6240,6240,6240,0
20250220,164100,296946570,6240,6240,6240,6240,0
20250220,164000,296946570,6240,6240,6240,6240,0
20250220,163900,296946570,6240,6240,6240,6240,0
20250220,163800,296946570,6240,6240,6240,6240,0
20250220,163700,296946570,6240,6240,6240,6240,0
20250220,163600,296946570,6240,6240,6240,6240,0
20250220,163500,296946570,6240,6240,6240,6240,0
20250220,163400,296946570,6240,6240,6240,6240,0
20250220,163300,296946570,6240,6240,6240,6240,0
20250220,163200,296946570,6240,6240,6240,6240,0
20250220,163100,296946570,6240,6240,6240,6240,0
20250220,163000,296946570,6240,6240,6240,6240,981
20250220,162900,296946570,6240,6240,6240,6240,0
20250220,162800,296946570,6240,6240,6240,6240,0
20250220,162700,296946570,6240,6240,6240,6240,0
20250220,162600,296946570,6240,6240,6240,6240,0
20250220,162500,296946570,6240,6240,6240,6240,0
20250220,162400,296946570,6240,6240,6240,6240,0
20250220,162300,296946570,6240,6240,6240,6240,0
20250220,162200,296946570,6240,6240,6240,6240,0
20250220,162100,296946570,6240,6240,6240,6240,0
20250220,162000,296946570,6240,6240,6240,6240,0
20250220,161900,296946570,6240,6240,6240,6240,0
20250220,161800,296946570,6240,6240,6240,6240,0
20250220,161700,296946570,6240,6240,6240,6240,0
20250220,161600,296946570,6240,6240,6240,6240,0
20250220,161500,296946570,6240,6240,6240,6240,0
20250220,161400,296946570,6240,6240,6240,6240,0
20250220,161300,296946570,6240,6240,6240,6240,0
20250220,161200,296946570,6240,6240,6240,6240,0
20250220,161100,296946570,6240,6240,6240,6240,0
20250220,161000,296946570,6240,6240,6240,6240,0
20250220,160900,296946570,6240,6240,6240,6240,0
20250220,160800,296946570,6240,6240,6240,6240,0
20250220,160700,296946570,6240,6240,6240,6240,0
20250220,160600,296946570,6240,6240,6240,6240,0
20250220,160500,296946570,6240,6240,6240,6240,0
20250220,160400,296946570,6240,6240,6240,6240,0
20250220,160300,296946570,6240,6240,6240,6240,0
20250220,160200,296946570,6240,6240,6240,6240,0
20250220,160100,296946570,6240,6240,6240,6240,0
20250220,160000,296946570,6240,6240,6240,6240,981
20250220,155900,296946570,6240,6240,6240,6240,0
20250220,155800,296946570,6240,6240,6240,6240,0
20250220,155700,296946570,6240,6240,6240,6240,0
20250220,155600,296946570,6240,6240,6240,6240,0
20250220,155500,296946570,6240,6240,6240,6240,0
20250220,155400,296946570,6240,6240,6240,6240,0
20250220,155300,296946570,6240,6240,6240,6240,0
20250220,155200,296946570,6240,6240,6240,6240,0
20250220,155100,296946570,6240,6240,6240,6240,0
20250220,155000,296946570,6240,6240,6240,6240,0
20250220,154900,296946570,6240,6240,6240,6240,0
20250220,154800,296946570,6240,6240,6240,6240,0
20250220,154700,296946570,6240,6240,6240,6240,0
20250220,154600,296946570,6240,6240,6240,6240,0
20250220,154500,296946570,6240,6240,6240,6240,0
20250220,154400,296946570,6240,6240,6240,6240,0
20250220,154300,296946570,6240,6240,6240,6240,0
20250220,154200,296946570,6240,6240,6240,6240,0
20250220,154100,296946570,6240,6240,6240,6240,0
20250220,154000,296946570,6240,6240,6240,6240,0
20250220,153900,296946570,6240,6240,6240,6240,0
20250220,153800,296946570,6240,6240,6240,6240,0
20250220,153700,296946570,6240,6240,6240,6240,0
20250220,153600,296946570,6240,6240,6240,6240,0
20250220,153500,296946570,6240,6240,6240,6240,0
20250220,153400,296946570,6240,6240,6240,6240,0
20250220,153300,296946570,6240,6240,6240,6240,0
20250220,153200,296946570,6240,6240,6240,6240,0
20250220,153100,296946570,6240,6240,6240,6240,0
20250220,153000,296946570,6240,6240,6240,6240,1962
20250220,152900,290825130,6240,6240,6240,6240,0
20250220,152800,290825130,6240,6240,6240,6240,0
20250220,152700,290825130,6240,6240,6240,6240,0
20250220,152600,290825130,6240,6240,6240,6240,0
20250220,152500,290825130,6240,6240,6240,6240,0
20250220,152400,290825130,6240,6240,6240,6240,0
20250220,152300,290825130,6240,6240,6240,6240,0
20250220,152200,290825130,6240,6240,6240,6240,0
20250220,152100,290825130,6240,6240,6240,6240,0
20250220,152000,290825130,6240,6240,6240,6240,0
20250220,151900,290825130,6240,6230,6240,6220,182
20250220,151800,289692770,6230,6230,6230,6230,3
20250220,151700,289674080,6230,6230,6230,6230,289
20250220,151600,287873610,6230,6230,6230,6220,2261
20250220,151500,273797150,6220,6220,6220,6220,1
20250220,151400,273790930,6230,6230,6230,6230,4
20250220,151300,273766010,6230,6230,6230,6230,3
20250220,151200,273747320,6230,6230,6230,6230,109
20250220,151100,273068250,6230,6230,6230,6220,31
20250220,151000,272875200,6230,6230,6230,6230,4
20250220,150900,272850280,6230,6220,6230,6220,4
20250220,150800,272825370,6230,6230,6230,6230,135
20250220,150700,271984320,6230,6230,6230,6230,3
20250220,150600,271965630,6230,6230,6230,6230,13
20250220,150500,271884640,6230,6220,6230,6220,8
20250220,150400,271834840,6230,6220,6230,6220,4
20250220,150300,271809930,6230,6230,6230,6220,600
20250220,150200,268072740,6230,6240,6240,6230,7
20250220,150100,268029100,6240,6240,6240,6240,4
20250220,150000,268004140,6240,6240,6240,6240,3
20250220,145900,267985420,6230,6240,6240,6230,13
20250220,145800,267904310,6240,6240,6240,6240,5
20250220,145700,267873110,6240,6240,6240,6240,3
20250220,145600,267854390,6240,6240,6240,6240,105
20250220,145500,267199190,6240,6240,6240,6240,3
20250220,145400,267180470,6240,6230,6240,6230,24
20250220,145300,267030720,6240,6240,6240,6240,3
20250220,145200,267012000,6240,6240,6240,6240,3
20250220,145100,266993280,6240,6240,6240,6240,24
20250220,145000,266843520,6250,6240,6250,6240,40
20250220,144900,266593900,6250,6250,6250,6250,4
20250220,144800,266568900,6240,6240,6240,6230,189
20250220,144700,265389550,6240,6240,6240,6240,4
20250220,144600,265364590,6240,6240,6240,6240,3
20250220,144500,265345870,6240,6240,6240,6240,5
20250220,144400,265314670,6230,6230,6230,6230,0
20250220,144300,265314670,6230,6230,6230,6230,3
20250220,144200,265295980,6240,6240,6240,6240,0
20250220,144100,265295980,6240,6240,6240,6240,0
20250220,144000,265295980,6240,6240,6240,6240,0
20250220,143900,265295980,6240,6240,6240,6240,1
20250220,143800,265289740,6230,6230,6240,6230,3165
20250220,143700,245570190,6230,6230,6230,6230,1
20250220,143600,245563960,6240,6240,6240,6240,0
20250220,143500,245563960,6240,6240,6240,6240,455
20250220,143400,242724760,6240,6240,6240,6230,608
20250220,143300,238931680,6240,6240,6240,6240,466
20250220,143200,236023840,6240,6240,6240,6240,1
20250220,143100,236017600,6250,6240,6250,6240,104
20250220,143000,235368600,6240,6240,6240,6240,0
20250220,142900,235368600,6240,6240,6240,6240,101
20250220,142800,234738360,6240,6240,6240,6240,3
20250220,142700,234719640,6250,6250,6250,6250,62
20250220,142600,234332140,6240,6240,6240,6240,51
20250220,142500,234013900,6240,6240,6240,6240,1
20250220,142400,234007660,6250,6250,6250,6250,128
20250220,142300,233207660,6250,6240,6250,6240,5
20250220,142200,233176420,6250,6250,6250,6250,0
20250220,142100,233176420,6250,6250,6250,6250,0
20250220,142000,233176420,6250,6250,6250,6250,0
20250220,141900,233176420,6250,6250,6250,6250,4
20250220,141800,233151420,6240,6240,6240,6240,266
20250220,141700,231491580,6230,6230,6230,6230,0
20250220,141600,231491580,6230,6240,6240,6230,125
20250220,141500,230712440,6240,6240,6240,6240,1
20250220,141400,230706200,6240,6240,6240,6240,0
20250220,141300,230706200,6240,6240,6240,6240,0
20250220,141200,230706200,6240,6240,6240,6240,84
20250220,141100,230182040,6240,6240,6240,6240,0
20250220,141000,230182040,6240,6240,6240,6240,0
20250220,140900,230182040,6240,6240,6240,6240,0
20250220,140800,230182040,6240,6240,6240,6240,80
20250220,140700,229682840,6240,6240,6240,6240,102
20250220,140600,229046360,6250,6240,6250,6240,4
20250220,140500,229021370,6240,6240,6240,6240,59
20250220,140400,228653210,6250,6250,6250,6250,55
20250220,140300,228309460,6240,6240,6240,6240,0
20250220,140200,228309460,6240,6240,6240,6240,10
20250220,140100,228247060,6250,6250,6250,6250,200
20250220,140000,226997060,6240,6240,6240,6240,78
20250220,135900,226510340,6240,6240,6240,6240,0
20250220,135800,226510340,6240,6240,6240,6240,0
20250220,135700,226510340,6240,6240,6240,6240,3
20250220,135600,226491620,6250,6250,6250,6250,3
20250220,135500,226472870,6250,6250,6250,6250,241
20250220,135400,224966620,6250,6250,6250,6250,3
20250220,135300,224947870,6250,6240,6250,6240,92
20250220,135200,224373680,6230,6230,6230,6230,0
20250220,135100,224373680,6230,6230,6230,6230,2
20250220,135000,224361220,6240,6240,6240,6240,0
20250220,134900,224361220,6240,6240,6240,6240,0
20250220,134800,224361220,6240,6240,6240,6240,0
20250220,134700,224361220,6240,6240,6240,6240,1809
20250220,134600,213073060,6230,6230,6230,6230,1
20250220,134500,213066830,6240,6240,6240,6240,0
20250220,134400,213066830,6240,6240,6240,6240,100
20250220,134300,212442830,6230,6230,6230,6230,113
20250220,134200,211738840,6230,6230,6230,6230,217
20250220,134100,210386930,6220,6230,6230,6220,324
20250220,134000,208368440,6230,6230,6230,6230,1
20250220,133900,208362210,6230,6230,6230,6230,1186
20250220,133800,200973430,6230,6230,6230,6230,0
20250220,133700,200973430,6230,6230,6230,6230,200
20250220,133600,199727430,6230,6230,6230,6230,2
20250220,133500,199714970,6230,6230,6230,6230,78
20250220,133400,199229030,6230,6230,6230,6230,4
20250220,133300,199204110,6230,6230,6230,6230,150
20250220,133200,198269610,6230,6230,6230,6230,2
20250220,133100,198257150,6240,6230,6240,6230,316
20250220,133000,196286150,6230,6230,6230,6230,101
20250220,132900,195656920,6240,6240,6240,6240,16
20250220,132800,195557080,6230,6230,6230,6230,1400
20250220,132700,186835080,6230,6230,6230,6230,107
20250220,132600,186168470,6230,6230,6230,6230,3
20250220,132500,186149780,6240,6240,6240,6240,0
20250220,132400,186149780,6240,6240,6240,6240,400
20250220,132300,183653780,6240,6240,6240,6240,0
20250220,132200,183653780,6240,6240,6240,6240,246
20250220,132100,182118740,6240,6240,6240,6240,0
20250220,132000,182118740,6240,6240,6240,6240,478
20250220,131900,179136020,6240,6240,6240,6240,0
20250220,131800,179136020,6240,6240,6240,6240,1175
20250220,131700,171804020,6240,6250,6250,6240,432
20250220,131600,169104830,6250,6250,6250,6250,0
20250220,131500,169104830,6250,6250,6250,6250,8
20250220,131400,169054830,6250,6250,6250,6250,1
20250220,131300,169048580,6250,6250,6250,6250,0
20250220,131200,169048580,6250,6250,6250,6250,0
20250220,131100,169048580,6250,6250,6250,6250,3
20250220,131000,169029830,6250,6250,6250,6250,12
20250220,130900,168954830,6260,6260,6260,6260,0
20250220,130800,168954830,6260,6260,6260,6260,8
20250220,130700,168904750,6260,6260,6260,6260,0
20250220,130600,168904750,6260,6260,6260,6260,57
20250220,130500,168547930,6250,6260,6260,6250,650
20250220,130400,164479200,6260,6260,6260,6260,0
20250220,130300,164479200,6260,6260,6260,6260,2
20250220,130200,164466680,6260,6260,6260,6260,0
20250220,130100,164466680,6260,6260,6260,6260,0
20250220,130000,164466680,6260,6260,6260,6260,0
20250220,125900,164466680,6260,6260,6260,6260,158
20250220,125800,163477600,6260,6260,6260,6260,0
20250220,125700,163477600,6260,6260,6260,6260,0
20250220,125600,163477600,6260,6260,6260,6260,0
20250220,125500,163477600,6260,6260,6260,6260,303
20250220,125400,161580820,6260,6260,6260,6260,80
20250220,125300,161080020,6270,6270,6270,6270,0
20250220,125200,161080020,6270,6270,6270,6270,200
20250220,125100,159826020,6270,6270,6270,6270,0
20250220,125000,159826020,6270,6270,6270,6270,0
20250220,124900,159826020,6270,6260,6270,6260,6
20250220,124800,159788420,6260,6260,6260,6260,0
20250220,124700,159788420,6260,6260,6260,6260,0
20250220,124600,159788420,6260,6260,6260,6260,0
20250220,124500,159788420,6260,6260,6260,6260,1
20250220,124400,159782160,6260,6260,6260,6260,0
20250220,124300,159782160,6260,6260,6260,6260,1
20250220,124200,159775900,6260,6260,6260,6260,0
20250220,124100,159775900,6260,6260,6260,6260,0
20250220,124000,159775900,6260,6260,6260,6260,4
20250220,123900,159750860,6250,6250,6250,6250,3
20250220,123800,159732110,6260,6260,6260,6260,0
20250220,123700,159732110,6260,6260,6260,6260,375
20250220,123600,157384610,6250,6250,6250,6250,0
20250220,123500,157384610,6250,6250,6250,6250,0
20250220,123400,157384610,6250,6250,6250,6250,2
20250220,123300,157372110,6250,6250,6250,6250,21
20250220,123200,157240860,6250,6250,6250,6250,1
20250220,123100,157234610,6250,6250,6250,6250,0
20250220,123000,157234610,6250,6260,6260,6250,6
20250220,122900,157197060,6250,6250,6250,6250,0
20250220,122800,157197060,6250,6250,6250,6250,0
20250220,122700,157197060,6250,6250,6250,6250,1
20250220,122600,157190810,6250,6250,6250,6250,1
20250220,122500,157184560,6250,6250,6250,6250,116
20250220,122400,156459560,6250,6250,6250,6250,3
20250220,122300,156440810,6260,6260,6260,6260,0
20250220,122200,156440810,6260,6260,6260,6260,0
20250220,122100,156440810,6260,6260,6260,6260,0
20250220,122000,156440810,6260,6260,6260,6260,2
20250220,121900,156428290,6260,6260,6260,6260,0
20250220,121800,156428290,6260,6260,6260,6250,102
20250220,121700,155789790,6260,6260,6260,6260,1
20250220,121600,155783530,6250,6250,6250,6250,0
20250220,121500,155783530,6250,6250,6250,6250,0
20250220,121400,155783530,6250,6250,6250,6250,0
20250220,121300,155783530,6250,6250,6250,6250,0
20250220,121200,155783530,6250,6250,6250,6250,1
20250220,121100,155777280,6260,6260,6260,6260,3
20250220,121000,155758500,6260,6260,6260,6260,1
20250220,120900,155752240,6260,6260,6260,6260,102
20250220,120800,155113720,6250,6250,6250,6250,7
20250220,120700,155069970,6250,6250,6250,6250,24
20250220,120600,154919970,6260,6260,6260,6260,4
20250220,120500,154894930,6250,6250,6250,6250,1
20250220,120400,154888680,6250,6250,6250,6250,0
20250220,120300,154888680,6250,6250,6250,6250,0
20250220,120200,154888680,6250,6250,6250,6250,2
20250220,120100,154876180,6260,6260,6260,6260,0
20250220,120000,154876180,6260,6260,6260,6260,0
20250220,115900,154876180,6260,6270,6270,6260,154
20250220,115800,153912120,6260,6260,6260,6260,200
20250220,115700,152660120,6260,6260,6260,6260,1
20250220,115600,152653860,6260,6260,6260,6260,0
20250220,115500,152653860,6260,6260,6260,6260,0
20250220,115400,152653860,6260,6260,6260,6260,0
20250220,115300,152653860,6260,6260,6260,6260,1
20250220,115200,152647600,6280,6280,6280,6280,0
20250220,115100,152647600,6280,6280,6280,6280,0
20250220,115000,152647600,6280,6280,6280,6280,0
20250220,114900,152647600,6280,6280,6280,6280,0
20250220,114800,152647600,6280,6280,6280,6280,0
20250220,114700,152647600,6280,6260,6280,6260,162
20250220,114600,151631110,6260,6260,6260,6260,0
20250220,114500,151631110,6260,6260,6260,6260,95
20250220,114400,151036410,6260,6260,6260,6260,100
20250220,114300,150410410,6260,6260,6260,6260,0
20250220,114200,150410410,6260,6260,6260,6260,0
20250220,114100,150410410,6260,6260,6260,6260,1
20250220,114000,150404150,6260,6260,6260,6260,1
20250220,113900,150397890,6260,6260,6260,6260,31
20250220,113800,150203830,6260,6260,6260,6260,0
20250220,113700,150203830,6260,6280,6280,6260,14
20250220,113600,150115930,6270,6260,6270,6260,15
20250220,113500,150022010,6260,6260,6260,6260,0
20250220,113400,150022010,6260,6260,6260,6260,0
20250220,113300,150022010,6260,6260,6260,6260,0
20250220,113200,150022010,6260,6260,6260,6260,0
20250220,113100,150022010,6260,6260,6260,6260,2
20250220,113000,150009490,6280,6270,6280,6270,4
20250220,112900,149984400,6260,6260,6260,6260,0
20250220,112800,149984400,6260,6260,6260,6260,0
20250220,112700,149984400,6260,6260,6260,6260,0
20250220,112600,149984400,6260,6260,6260,6260,100
20250220,112500,149358400,6260,6260,6260,6260,1
20250220,112400,149352140,6270,6270,6270,6270,10
20250220,112300,149289440,6270,6270,6270,6270,25
20250220,112200,149132690,6270,6260,6270,6260,70
20250220,112100,148693800,6270,6260,6270,6260,26
20250220,112000,148530790,6260,6260,6260,6260,153
20250220,111900,147573010,6260,6260,6260,6260,0
20250220,111800,147573010,6260,6260,6260,6260,1
20250220,111700,147566750,6260,6260,6260,6260,112
20250220,111600,146865630,6260,6270,6270,6260,3
20250220,111500,146846840,6260,6260,6260,6260,0
20250220,111400,146846840,6260,6260,6260,6260,0
20250220,111300,146846840,6260,6260,6260,6260,0
20250220,111200,146846840,6260,6260,6260,6260,200
20250220,111100,145594840,6260,6260,6260,6260,50
20250220,111000,145281840,6260,6260,6260,6260,28
20250220,110900,145106560,6270,6270,6270,6270,2
20250220,110800,145094020,6290,6290,6290,6290,5
20250220,110700,145062570,6260,6260,6260,6260,0
20250220,110600,145062570,6260,6260,6260,6260,0
20250220,110500,145062570,6260,6260,6260,6260,1
20250220,110400,145056310,6260,6260,6260,6260,0
20250220,110300,145056310,6260,6260,6260,6260,0
20250220,110200,145056310,6260,6270,6270,6260,100
20250220,110100,144430300,6270,6270,6270,6270,0
20250220,110000,144430300,6270,6270,6270,6270,2
20250220,105900,144417760,6280,6290,6300,6270,997
20250220,105800,138146470,6280,6260,6280,6260,665
20250220,105700,133971310,6280,6280,6280,6280,0
20250220,105600,133971310,6280,6270,6280,6270,169
20250220,105500,132910000,6270,6270,6270,6270,170
20250220,105400,131844100,6270,6270,6270,6270,30
20250220,105300,131656000,6270,6270,6270,6270,0
20250220,105200,131656000,6270,6270,6270,6270,10
20250220,105100,131593300,6270,6270,6270,6270,90
20250220,105000,131029000,6260,6260,6260,6260,314
20250220,104900,129063360,6260,6260,6260,6260,2
20250220,104800,129050840,6250,6250,6250,6250,0
20250220,104700,129050840,6250,6250,6250,6250,41
20250220,104600,128794590,6250,6240,6250,6240,22
20250220,104500,128657100,6240,6240,6240,6240,0
20250220,104400,128657100,6240,6240,6240,6240,258
20250220,104300,127047180,6230,6230,6230,6230,0
20250220,104200,127047180,6230,6230,6230,6230,2
20250220,104100,127034720,6230,6230,6230,6230,2
20250220,104000,127022260,6230,6230,6230,6230,2
20250220,103900,127009800,6230,6230,6230,6230,2
20250220,103800,126997340,6230,6230,6230,6230,2
20250220,103700,126984880,6230,6230,6230,6230,3
20250220,103600,126966190,6230,6230,6230,6230,2
20250220,103500,126953730,6230,6230,6230,6230,3
20250220,103400,126935040,6230,6230,6230,6230,2
20250220,103300,126922580,6230,6230,6230,6230,3
20250220,103200,126903890,6230,6230,6230,6230,2
20250220,103100,126891430,6230,6230,6240,6230,5
20250220,103000,126860270,6230,6230,6230,6230,2
20250220,102900,126847810,6230,6230,6230,6230,2
20250220,102800,126835350,6230,6230,6230,6230,2
20250220,102700,126822890,6230,6230,6230,6230,13
20250220,102600,126741900,6230,6230,6230,6230,12
20250220,102500,126667140,6230,6230,6230,6230,1
20250220,102400,126660910,6230,6240,6240,6230,4
20250220,102300,126635980,6230,6230,6240,6230,7
20250220,102200,126592320,6230,6230,6230,6230,2
20250220,102100,126579860,6230,6230,6240,6230,613
20250220,102000,122757230,6230,6230,6230,6230,27
20250220,101900,122589020,6230,6240,6240,6230,7
20250220,101800,122545360,6230,6230,6230,6230,2
20250220,101700,122532900,6230,6230,6240,6230,4
20250220,101600,122507960,6230,6230,6230,6230,87
20250220,101500,121965950,6230,6230,6230,6230,3
20250220,101400,121947260,6230,6230,6230,6230,1
20250220,101300,121941030,6230,6230,6240,6230,13
20250220,101200,121859940,6230,6230,6230,6230,2
20250220,101100,121847480,6230,6230,6230,6230,30
20250220,101000,121660580,6240,6220,6240,6220,14
20250220,100900,121573410,6220,6220,6220,6220,0
20250220,100800,121573410,6220,6220,6220,6210,3533
20250220,100700,99616460,6220,6220,6220,6220,0
20250220,100600,99616460,6220,6220,6220,6220,178
20250220,100500,98509300,6220,6220,6220,6220,304
20250220,100400,96618420,6220,6220,6220,6220,0
20250220,100300,96618420,6220,6220,6220,6220,0
20250220,100200,96618420,6220,6220,6220,6220,2
20250220,100100,96605980,6220,6220,6220,6220,100
20250220,100000,95983980,6220,6220,6220,6220,10
20250220,095900,95921780,6220,6220,6220,6220,0
20250220,095800,95921780,6220,6220,6220,6220,0
20250220,095700,95921780,6220,6220,6220,6220,200
20250220,095600,94677780,6220,6220,6220,6220,0
20250220,095500,94677780,6220,6220,6220,6220,20
20250220,095400,94553380,6220,6220,6220,6220,23
20250220,095300,94410320,6220,6220,6220,6220,24
20250220,095200,94261040,6230,6230,6230,6230,0
20250220,095100,94261040,6230,6230,6230,6230,283
20250220,095000,92497950,6220,6220,6220,6220,0
20250220,094900,92497950,6220,6220,6220,6220,50
20250220,094800,92186950,6220,6210,6220,6210,161
20250220,094700,91185560,6220,6220,6220,6210,486
20250220,094600,88162940,6220,6220,6220,6220,1
20250220,094500,88156720,6220,6230,6240,6220,391
20250220,094400,85722220,6230,6230,6230,6230,0
20250220,094300,85722220,6230,6220,6230,6220,161
20250220,094200,84720790,6230,6230,6230,6230,20
20250220,094100,84596190,6230,6230,6230,6230,0
20250220,094000,84596190,6230,6230,6230,6230,0
20250220,093900,84596190,6230,6230,6230,6230,15
20250220,093800,84502740,6240,6240,6240,6240,0
20250220,093700,84502740,6240,6240,6240,6240,9
20250220,093600,84446580,6240,6240,6240,6240,2
20250220,093500,84434100,6240,6240,6240,6240,24
20250220,093400,84284340,6240,6240,6240,6240,2
20250220,093300,84271860,6230,6220,6230,6220,100
20250220,093200,83648930,6210,6210,6210,6210,90
20250220,093100,83090030,6200,6220,6220,6200,614
20250220,093000,79277900,6220,6220,6220,6220,0
20250220,092900,79277900,6220,6220,6220,6220,38
20250220,092800,79041540,6220,6220,6220,6220,0
20250220,092700,79041540,6220,6220,6220,6220,239
20250220,092600,77554960,6220,6220,6220,6210,92
20250220,092500,76983540,6220,6230,6230,6220,179
20250220,092400,75869080,6230,6230,6230,6230,82
20250220,092300,75358220,6230,6230,6230,6230,0
20250220,092200,75358220,6230,6230,6230,6230,20
20250220,092100,75233620,6240,6240,6240,6240,0
20250220,092000,75233620,6240,6240,6240,6240,0
20250220,091900,75233620,6240,6220,6240,6210,649
20250220,091800,71197720,6250,6250,6250,6250,38
20250220,091700,70960220,6230,6240,6240,6230,145
20250220,091600,70056420,6240,6240,6240,6240,0
20250220,091500,70056420,6240,6240,6240,6240,0
20250220,091400,70056420,6240,6240,6240,6240,0
20250220,091300,70056420,6240,6240,6240,6240,0
20250220,091200,70056420,6240,6230,6240,6230,3259
20250220,091100,49720390,6230,6230,6230,6230,100
20250220,091000,49097390,6220,6220,6230,6220,769
20250220,090900,44307050,6220,6220,6220,6220,82
20250220,090800,43797010,6230,6230,6230,6230,1222
20250220,090700,36183950,6240,6240,6240,6240,300
20250220,090600,34311950,6240,6230,6240,6230,1341
20250220,090500,25946170,6230,6230,6230,6230,0
20250220,090400,25946170,6230,6230,6230,6230,344
20250220,090300,23803050,6230,6230,6230,6230,864
20250220,090200,18420330,6230,6230,6230,6230,0
20250220,090100,18420330,6230,6240,6240,6230,16
20250220,090000,18320640,6240,6240,6240,6240,2936