KissMeData/003090/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183900,665967700,20950,20950,20950,20950,3733
20250220,183800,665967700,20950,20950,20950,20950,0
20250220,183700,665967700,20950,20950,20950,20950,0
20250220,183600,665967700,20950,20950,20950,20950,0
20250220,183500,665967700,20950,20950,20950,20950,0
20250220,183400,665967700,20950,20950,20950,20950,0
20250220,183300,665967700,20950,20950,20950,20950,0
20250220,183200,665967700,20950,20950,20950,20950,0
20250220,183100,665967700,20950,20950,20950,20950,0
20250220,183000,665967700,20950,20950,20950,20950,0
20250220,182900,665967700,20950,20950,20950,20950,0
20250220,182800,665967700,20950,20950,20950,20950,0
20250220,182700,665967700,20950,20950,20950,20950,0
20250220,182600,665967700,20950,20950,20950,20950,0
20250220,182500,665967700,20950,20950,20950,20950,0
20250220,182400,665967700,20950,20950,20950,20950,0
20250220,182300,665967700,20950,20950,20950,20950,0
20250220,182200,665967700,20950,20950,20950,20950,0
20250220,182100,665967700,20950,20950,20950,20950,0
20250220,182000,665967700,20950,20950,20950,20950,0
20250220,181900,665967700,20950,20950,20950,20950,0
20250220,181800,665967700,20950,20950,20950,20950,0
20250220,181700,665967700,20950,20950,20950,20950,0
20250220,181600,665967700,20950,20950,20950,20950,0
20250220,181500,665967700,20950,20950,20950,20950,0
20250220,181400,665967700,20950,20950,20950,20950,0
20250220,181300,665967700,20950,20950,20950,20950,0
20250220,181200,665967700,20950,20950,20950,20950,0
20250220,181100,665967700,20950,20950,20950,20950,0
20250220,181000,665967700,20950,20950,20950,20950,0
20250220,180900,665967700,20950,20950,20950,20950,3733
20250220,180800,665967700,20950,20950,20950,20950,0
20250220,180700,665967700,20950,20950,20950,20950,0
20250220,180600,665967700,20950,20950,20950,20950,0
20250220,180500,665967700,20950,20950,20950,20950,0
20250220,180400,665967700,20950,20950,20950,20950,0
20250220,180300,665967700,20950,20950,20950,20950,0
20250220,180200,665967700,20950,20950,20950,20950,0
20250220,180100,665967700,20950,20950,20950,20950,0
20250220,180000,665967700,20950,20950,20950,20950,0
20250220,175900,665967700,20950,20950,20950,20950,0
20250220,175800,665967700,20950,20950,20950,20950,0
20250220,175700,665967700,20950,20950,20950,20950,0
20250220,175600,665967700,20950,20950,20950,20950,0
20250220,175500,665967700,20950,20950,20950,20950,0
20250220,175400,665967700,20950,20950,20950,20950,0
20250220,175300,665967700,20950,20950,20950,20950,0
20250220,175200,665967700,20950,20950,20950,20950,0
20250220,175100,665967700,20950,20950,20950,20950,0
20250220,175000,665967700,20950,20950,20950,20950,0
20250220,174900,665967700,20950,20950,20950,20950,0
20250220,174800,665967700,20950,20950,20950,20950,0
20250220,174700,665967700,20950,20950,20950,20950,0
20250220,174600,665967700,20950,20950,20950,20950,0
20250220,174500,665967700,20950,20950,20950,20950,0
20250220,174400,665967700,20950,20950,20950,20950,0
20250220,174300,665967700,20950,20950,20950,20950,0
20250220,174200,665967700,20950,20950,20950,20950,0
20250220,174100,665967700,20950,20950,20950,20950,0
20250220,174000,665967700,20950,20950,20950,20950,0
20250220,173900,665967700,20950,20950,20950,20950,3733
20250220,173800,665967700,20950,20950,20950,20950,0
20250220,173700,665967700,20950,20950,20950,20950,0
20250220,173600,665967700,20950,20950,20950,20950,0
20250220,173500,665967700,20950,20950,20950,20950,0
20250220,173400,665967700,20950,20950,20950,20950,0
20250220,173300,665967700,20950,20950,20950,20950,0
20250220,173200,665967700,20950,20950,20950,20950,0
20250220,173100,665967700,20950,20950,20950,20950,0
20250220,173000,665967700,20950,20950,20950,20950,0
20250220,172900,665967700,20950,20950,20950,20950,0
20250220,172800,665967700,20950,20950,20950,20950,0
20250220,172700,665967700,20950,20950,20950,20950,0
20250220,172600,665967700,20950,20950,20950,20950,0
20250220,172500,665967700,20950,20950,20950,20950,0
20250220,172400,665967700,20950,20950,20950,20950,0
20250220,172300,665967700,20950,20950,20950,20950,0
20250220,172200,665967700,20950,20950,20950,20950,0
20250220,172100,665967700,20950,20950,20950,20950,0
20250220,172000,665967700,20950,20950,20950,20950,0
20250220,171900,665967700,20950,20950,20950,20950,0
20250220,171800,665967700,20950,20950,20950,20950,0
20250220,171700,665967700,20950,20950,20950,20950,0
20250220,171600,665967700,20950,20950,20950,20950,0
20250220,171500,665967700,20950,20950,20950,20950,0
20250220,171400,665967700,20950,20950,20950,20950,0
20250220,171300,665967700,20950,20950,20950,20950,0
20250220,171200,665967700,20950,20950,20950,20950,0
20250220,171100,665967700,20950,20950,20950,20950,0
20250220,171000,665967700,20950,20950,20950,20950,0
20250220,170900,665967700,20950,20950,20950,20950,3733
20250220,170800,665967700,20950,20950,20950,20950,0
20250220,170700,665967700,20950,20950,20950,20950,0
20250220,170600,665967700,20950,20950,20950,20950,0
20250220,170500,665967700,20950,20950,20950,20950,0
20250220,170400,665967700,20950,20950,20950,20950,0
20250220,170300,665967700,20950,20950,20950,20950,0
20250220,170200,665967700,20950,20950,20950,20950,0
20250220,170100,665967700,20950,20950,20950,20950,0
20250220,170000,665967700,20950,20950,20950,20950,0
20250220,165900,665967700,20950,20950,20950,20950,0
20250220,165800,665967700,20950,20950,20950,20950,0
20250220,165700,665967700,20950,20950,20950,20950,0
20250220,165600,665967700,20950,20950,20950,20950,0
20250220,165500,665967700,20950,20950,20950,20950,0
20250220,165400,665967700,20950,20950,20950,20950,0
20250220,165300,665967700,20950,20950,20950,20950,0
20250220,165200,665967700,20950,20950,20950,20950,0
20250220,165100,665967700,20950,20950,20950,20950,0
20250220,165000,665967700,20950,20950,20950,20950,0
20250220,164900,665967700,20950,20950,20950,20950,0
20250220,164800,665967700,20950,20950,20950,20950,0
20250220,164700,665967700,20950,20950,20950,20950,0
20250220,164600,665967700,20950,20950,20950,20950,0
20250220,164500,665967700,20950,20950,20950,20950,0
20250220,164400,665967700,20950,20950,20950,20950,0
20250220,164300,665967700,20950,20950,20950,20950,0
20250220,164200,665967700,20950,20950,20950,20950,0
20250220,164100,665967700,20950,20950,20950,20950,0
20250220,164000,665967700,20950,20950,20950,20950,0
20250220,163900,665967700,20950,20950,20950,20950,3733
20250220,163800,665967700,20950,20950,20950,20950,0
20250220,163700,665967700,20950,20950,20950,20950,0
20250220,163600,665967700,20950,20950,20950,20950,0
20250220,163500,665967700,20950,20950,20950,20950,0
20250220,163400,665967700,20950,20950,20950,20950,0
20250220,163300,665967700,20950,20950,20950,20950,0
20250220,163200,665967700,20950,20950,20950,20950,0
20250220,163100,665967700,20950,20950,20950,20950,0
20250220,163000,665967700,20950,20950,20950,20950,0
20250220,162900,665967700,20950,20950,20950,20950,0
20250220,162800,665967700,20950,20950,20950,20950,0
20250220,162700,665967700,20950,20950,20950,20950,0
20250220,162600,665967700,20950,20950,20950,20950,0
20250220,162500,665967700,20950,20950,20950,20950,0
20250220,162400,665967700,20950,20950,20950,20950,0
20250220,162300,665967700,20950,20950,20950,20950,0
20250220,162200,665967700,20950,20950,20950,20950,0
20250220,162100,665967700,20950,20950,20950,20950,0
20250220,162000,665967700,20950,20950,20950,20950,0
20250220,161900,665967700,20950,20950,20950,20950,0
20250220,161800,665967700,20950,20950,20950,20950,0
20250220,161700,665967700,20950,20950,20950,20950,0
20250220,161600,665967700,20950,20950,20950,20950,0
20250220,161500,665967700,20950,20950,20950,20950,0
20250220,161400,665967700,20950,20950,20950,20950,0
20250220,161300,665967700,20950,20950,20950,20950,0
20250220,161200,665967700,20950,20950,20950,20950,0
20250220,161100,665967700,20950,20950,20950,20950,0
20250220,161000,665967700,20950,20950,20950,20950,0
20250220,160900,665967700,20950,20950,20950,20950,3733
20250220,160800,665967700,20950,20950,20950,20950,0
20250220,160700,665967700,20950,20950,20950,20950,0
20250220,160600,665967700,20950,20950,20950,20950,0
20250220,160500,665967700,20950,20950,20950,20950,0
20250220,160400,665967700,20950,20950,20950,20950,0
20250220,160300,665967700,20950,20950,20950,20950,0
20250220,160200,665967700,20950,20950,20950,20950,0
20250220,160100,665967700,20950,20950,20950,20950,0
20250220,160000,665967700,20950,20950,20950,20950,0
20250220,155900,665967700,20950,20950,20950,20950,0
20250220,155800,665967700,20950,20950,20950,20950,0
20250220,155700,665967700,20950,20950,20950,20950,0
20250220,155600,665967700,20950,20950,20950,20950,0
20250220,155500,665967700,20950,20950,20950,20950,0
20250220,155400,665967700,20950,20950,20950,20950,0
20250220,155300,665967700,20950,20950,20950,20950,0
20250220,155200,665967700,20950,20950,20950,20950,0
20250220,155100,665967700,20950,20950,20950,20950,0
20250220,155000,665967700,20950,20950,20950,20950,0
20250220,154900,665967700,20950,20950,20950,20950,0
20250220,154800,665967700,20950,20950,20950,20950,0
20250220,154700,665967700,20950,20950,20950,20950,0
20250220,154600,665967700,20950,20950,20950,20950,0
20250220,154500,665967700,20950,20950,20950,20950,0
20250220,154400,665967700,20950,20950,20950,20950,0
20250220,154300,665967700,20950,20950,20950,20950,0
20250220,154200,665967700,20950,20950,20950,20950,0
20250220,154100,665967700,20950,20950,20950,20950,0
20250220,154000,665967700,20950,20950,20950,20950,0
20250220,153900,665967700,20950,20950,20950,20950,3733
20250220,153800,665967700,20950,20950,20950,20950,0
20250220,153700,665967700,20950,20950,20950,20950,0
20250220,153600,665967700,20950,20950,20950,20950,0
20250220,153500,665967700,20950,20950,20950,20950,0
20250220,153400,665967700,20950,20950,20950,20950,0
20250220,153300,665967700,20950,20950,20950,20950,0
20250220,153200,665967700,20950,20950,20950,20950,0
20250220,153100,665967700,20950,20950,20950,20950,0
20250220,153000,665967700,20950,20950,20950,20950,3733
20250220,152900,587761350,20800,20800,20800,20800,0
20250220,152800,587761350,20800,20800,20800,20800,0
20250220,152700,587761350,20800,20800,20800,20800,0
20250220,152600,587761350,20800,20800,20800,20800,0
20250220,152500,587761350,20800,20800,20800,20800,0
20250220,152400,587761350,20800,20800,20800,20800,0
20250220,152300,587761350,20800,20800,20800,20800,0
20250220,152200,587761350,20800,20800,20800,20800,0
20250220,152100,587761350,20800,20800,20800,20800,0
20250220,152000,587761350,20800,20800,20800,20800,0
20250220,151900,587761350,20800,20800,20850,20800,16
20250220,151800,587428450,20850,20850,20850,20850,80
20250220,151700,585760450,20650,20650,20850,20650,8
20250220,151600,585595050,20850,20750,20900,20650,1043
20250220,151500,563979450,20900,20850,20900,20750,523
20250220,151400,553095800,20900,20850,20900,20850,7
20250220,151300,552949550,20900,20900,20900,20900,7
20250220,151200,552803250,20900,20900,20900,20850,9
20250220,151100,552615250,20900,20900,20900,20850,63
20250220,151000,551301150,20900,20850,20900,20850,7
20250220,150900,551154900,20900,20900,20900,20850,160
20250220,150800,547811050,20900,20800,20900,20800,39
20250220,150700,546997700,20850,20850,20850,20850,68
20250220,150600,545579900,20900,20900,20900,20800,284
20250220,150500,539668150,20900,20900,20900,20850,12
20250220,150400,539417550,20900,20900,20900,20850,8
20250220,150300,539250450,20900,20900,20900,20850,208
20250220,150200,534913300,20900,20900,20900,20900,6
20250220,150100,534787900,20900,20900,20900,20850,11
20250220,150000,534558200,20900,20850,20900,20850,224
20250220,145900,529887500,20850,20900,20900,20850,482
20250220,145800,519815000,20950,20950,20950,20900,10
20250220,145700,519605600,20950,20950,20950,20900,6
20250220,145600,519479950,20950,20950,20950,20900,11
20250220,145500,519249700,20900,20950,20950,20900,8
20250220,145400,519082200,20950,20900,20950,20900,19
20250220,145300,518684400,20950,20900,20950,20900,59
20250220,145200,517448500,20950,20900,20950,20900,24
20250220,145100,516946550,20950,20950,20950,20950,6
20250220,145000,516820850,20900,20900,20950,20900,437
20250220,144900,507687150,20950,20950,21000,20950,61
20250220,144800,506408900,20950,20950,21000,20950,24
20250220,144700,505905300,21000,20950,21000,20950,39
20250220,144600,505088000,21000,21000,21000,20950,25
20250220,144500,504563850,21000,20950,21000,20950,64
20250220,144400,503222550,21000,20950,21000,20950,43
20250220,144300,502321500,20950,21000,21000,20950,10
20250220,144200,502111850,20950,21000,21000,20950,41
20250220,144100,501252800,21000,20950,21000,20950,9
20250220,144000,501064050,20950,21000,21000,20950,5
20250220,143900,500959150,20950,20950,21000,20950,8
20250220,143800,500791450,21000,21000,21000,20950,11
20250220,143700,500560800,21000,20950,21000,20950,8
20250220,143600,500393100,21000,20950,21000,20950,8
20250220,143500,500225350,21000,20950,21000,20950,181
20250220,143400,496433300,20950,20900,20950,20900,6
20250220,143300,496307750,20950,20950,21000,20950,141
20250220,143200,493353700,20950,20950,21000,20950,11
20250220,143100,493123050,21000,20950,21000,20950,6
20250220,143000,492997200,21000,20950,21000,20950,32
20250220,142900,492326700,21000,21000,21000,20950,5
20250220,142800,492221750,20950,20950,21000,20950,15
20250220,142700,491907350,21000,20950,21000,20950,33
20250220,142600,491214450,21000,21000,21000,20950,6
20250220,142500,491088550,20950,20950,21000,20950,59
20250220,142400,489852400,21000,21000,21000,21000,4
20250220,142300,489768400,20900,21000,21000,20900,247
20250220,142200,484593700,21000,21000,21000,21000,104
20250220,142100,482409700,21000,20950,21000,20950,9
20250220,142000,482220850,20950,21000,21000,20950,5
20250220,141900,482116000,20950,20950,21000,20950,359
20250220,141800,474594800,20950,20950,20950,20900,6
20250220,141700,474469200,20950,20900,20950,20900,5
20250220,141600,474364600,20900,20950,20950,20900,57
20250220,141500,473170600,20950,20950,20950,20900,5
20250220,141400,473065950,20900,20900,20950,20900,7
20250220,141300,472919500,20900,20950,20950,20900,8
20250220,141200,472752200,20950,20950,20950,20900,8
20250220,141100,472584800,20900,20950,20950,20900,4
20250220,141000,472501100,20950,20950,20950,20900,4
20250220,140900,472417350,20900,20950,20950,20900,6
20250220,140800,472291800,20900,20950,20950,20900,4
20250220,140700,472208100,20950,20900,20950,20900,8
20250220,140600,472040800,20950,20950,20950,20900,4
20250220,140500,471957050,20900,20900,20950,20900,6
20250220,140400,471831450,20900,20950,20950,20900,134
20250220,140300,469030700,20900,20950,20950,20900,4
20250220,140200,468947000,20900,20950,20950,20900,31
20250220,140100,468299000,20950,20900,20950,20900,7
20250220,140000,468152550,20950,20950,20950,20900,4
20250220,135900,468068850,20950,20950,20950,20900,3
20250220,135800,468006050,20950,20900,20950,20900,6
20250220,135700,467880500,20950,20950,20950,20900,36
20250220,135600,467128000,20950,20900,20950,20900,5
20250220,135500,467023400,20950,20950,20950,20900,4
20250220,135400,466939650,20850,20950,20950,20850,20
20250220,135300,466521600,20950,20850,20950,20850,104
20250220,135200,464353000,20950,20950,20950,20850,314
20250220,135100,457800300,20900,21000,21000,20900,11
20250220,135000,457570200,21000,20900,21000,20900,46
20250220,134900,456606500,20900,20950,20950,20900,5
20250220,134800,456501850,20900,20950,20950,20900,3
20250220,134700,456439050,20950,20850,20950,20850,4
20250220,134600,456355450,20950,20950,20950,20850,30
20250220,134500,455729150,20950,20900,20950,20850,25
20250220,134400,455206450,20900,20900,20900,20850,32
20250220,134300,454537750,20900,20900,20900,20900,2205
20250220,134200,408453250,20950,20900,20950,20900,38
20250220,134100,407657300,20900,21000,21000,20900,12
20250220,134000,407406100,21000,20950,21000,20900,12
20250220,133900,407154550,20950,20950,20950,20950,20
20250220,133800,406735550,20950,20950,20950,20950,8
20250220,133700,406567950,20950,20950,20950,20950,17
20250220,133600,406211800,20950,20950,20950,20900,12
20250220,133500,405960550,20950,20950,20950,20950,7
20250220,133400,405813900,20950,20950,20950,20900,13
20250220,133300,405541600,20950,20950,20950,20950,10
20250220,133200,405332100,20950,20950,20950,20950,9
20250220,133100,405143550,20950,20950,20950,20950,40
20250220,133000,404305550,20900,20950,20950,20900,5
20250220,132900,404200900,20950,20950,20950,20900,160
20250220,132800,400856200,20900,21000,21000,20900,568
20250220,132700,388956500,21000,21000,21000,21000,14
20250220,132600,388662500,20950,20950,20950,20950,4
20250220,132500,388578700,20950,20950,20950,20950,0
20250220,132400,388578700,20950,20950,20950,20950,0
20250220,132300,388578700,20950,20950,20950,20950,42
20250220,132200,387698800,20950,20950,20950,20950,0
20250220,132100,387698800,20950,20950,20950,20950,0
20250220,132000,387698800,20950,21000,21000,20950,11
20250220,131900,387467950,21000,21000,21000,21000,16
20250220,131800,387131950,21000,21000,21000,21000,5
20250220,131700,387026950,20950,21000,21000,20950,9
20250220,131600,386838000,21000,21000,21000,21000,6
20250220,131500,386712000,21000,21000,21000,21000,34
20250220,131400,385998000,21000,21000,21000,21000,0
20250220,131300,385998000,21000,21000,21000,20950,52
20250220,131200,384906050,21000,20950,21000,20950,13
20250220,131100,384633100,20950,20950,20950,20950,4
20250220,131000,384549300,21000,21000,21000,20950,8
20250220,130900,384381350,21000,21000,21000,21000,26
20250220,130800,383835350,21000,21000,21000,21000,2
20250220,130700,383793350,21000,21000,21000,21000,14
20250220,130600,383499350,21000,21000,21000,21000,39
20250220,130500,382680350,21000,21000,21000,21000,3
20250220,130400,382617350,21000,21000,21000,21000,30
20250220,130300,381987350,20950,20950,20950,20950,15
20250220,130200,381673100,20950,21000,21000,20950,38
20250220,130100,380876050,21000,21000,21000,21000,0
20250220,130000,380876050,21000,21000,21000,21000,6
20250220,125900,380750050,21000,21000,21000,21000,499
20250220,125800,370271050,21000,21000,21000,21000,0
20250220,125700,370271050,21000,21000,21000,21000,0
20250220,125600,370271050,21000,21000,21000,21000,5
20250220,125500,370166050,21000,21000,21000,21000,6
20250220,125400,370040050,21000,21000,21000,21000,100
20250220,125300,367940050,21000,21050,21050,21000,3
20250220,125200,367877000,21050,21050,21050,21050,3
20250220,125100,367813850,21050,21050,21050,21050,2
20250220,125000,367771750,21050,21050,21050,21050,3
20250220,124900,367708600,21000,21000,21000,21000,5
20250220,124800,367603600,21000,21050,21050,21000,53
20250220,124700,366488200,21050,21050,21050,21050,2
20250220,124600,366446100,21000,21000,21000,21000,0
20250220,124500,366446100,21000,21000,21000,21000,0
20250220,124400,366446100,21000,21000,21000,21000,2
20250220,124300,366404100,21000,21050,21050,21000,6
20250220,124200,366277850,21000,21000,21000,21000,1
20250220,124100,366256850,21000,21000,21000,21000,3
20250220,124000,366193850,21000,21000,21000,21000,0
20250220,123900,366193850,21000,21000,21000,21000,5
20250220,123800,366088850,21000,21050,21050,21000,2
20250220,123700,366046800,21050,21050,21050,21050,2
20250220,123600,366004700,21050,21050,21050,21050,2
20250220,123500,365962600,21050,21000,21050,21000,17
20250220,123400,365605500,21000,21000,21000,21000,5
20250220,123300,365500500,21000,21000,21000,21000,2
20250220,123200,365458500,21000,21000,21000,21000,30
20250220,123100,364828500,21000,21000,21000,21000,15
20250220,123000,364513500,21000,21000,21000,21000,24
20250220,122900,364009500,21000,21000,21000,21000,0
20250220,122800,364009500,21000,21000,21000,21000,0
20250220,122700,364009500,21000,21000,21000,21000,2
20250220,122600,363967500,21000,21000,21000,21000,4
20250220,122500,363883500,21000,21000,21000,21000,0
20250220,122400,363883500,21000,21050,21050,21000,5
20250220,122300,363778450,21050,21050,21050,21050,30
20250220,122200,363146950,21050,21050,21050,21050,16
20250220,122100,362810150,21050,21000,21050,21000,104
20250220,122000,360621050,21000,21050,21050,21000,76
20250220,121900,359025000,21050,21050,21050,21050,2
20250220,121800,358982900,21050,21000,21050,21000,5
20250220,121700,358877800,21000,21000,21000,21000,0
20250220,121600,358877800,21000,21000,21000,21000,15
20250220,121500,358562800,21000,21050,21050,21000,5
20250220,121400,358457700,21050,21050,21050,21050,1
20250220,121300,358436650,21000,21000,21000,21000,2
20250220,121200,358394650,21000,21000,21000,21000,15
20250220,121100,358079650,21000,21050,21050,21000,22
20250220,121000,357616600,21000,21000,21000,21000,1
20250220,120900,357595600,21000,21000,21000,21000,5
20250220,120800,357490600,21000,21000,21000,21000,0
20250220,120700,357490600,21000,21000,21000,21000,0
20250220,120600,357490600,21000,21000,21000,21000,2
20250220,120500,357448600,21000,21000,21000,21000,10
20250220,120400,357238600,21000,21000,21000,21000,37
20250220,120300,356461600,21000,21000,21000,21000,0
20250220,120200,356461600,21000,21000,21000,21000,3
20250220,120100,356398600,21000,21000,21000,21000,65
20250220,120000,355033600,21000,21000,21000,21000,19
20250220,115900,354634600,21000,21000,21000,21000,10
20250220,115800,354424600,20950,21000,21000,20950,8
20250220,115700,354256650,20950,20950,20950,20950,2
20250220,115600,354214750,20950,20950,20950,20950,83
20250220,115500,352475900,20950,20950,20950,20950,50
20250220,115400,351428400,20950,20950,20950,20950,0
20250220,115300,351428400,20950,20950,20950,20950,0
20250220,115200,351428400,20950,21000,21000,20950,426
20250220,115100,342482450,20950,20950,20950,20950,1
20250220,115000,342461500,20950,20950,20950,20950,0
20250220,114900,342461500,20950,20950,20950,20950,15
20250220,114800,342147250,20950,20950,20950,20950,20
20250220,114700,341728250,20950,20950,20950,20950,4
20250220,114600,341644450,20950,20950,20950,20950,1
20250220,114500,341623500,20950,20950,20950,20950,0
20250220,114400,341623500,20950,20950,20950,20950,0
20250220,114300,341623500,20950,20950,20950,20950,0
20250220,114200,341623500,20950,20950,20950,20950,0
20250220,114100,341623500,20950,20950,20950,20950,3
20250220,114000,341560650,20950,20950,20950,20950,0
20250220,113900,341560650,20950,20950,20950,20950,1
20250220,113800,341539700,20950,20950,20950,20950,0
20250220,113700,341539700,20950,20950,20950,20950,41
20250220,113600,340680750,20950,20950,20950,20950,3
20250220,113500,340617900,20950,21000,21000,20950,6
20250220,113400,340491950,20950,20950,20950,20950,15
20250220,113300,340177700,20950,20950,20950,20950,24
20250220,113200,339674900,20950,20950,20950,20950,9
20250220,113100,339486350,20950,20950,20950,20950,4
20250220,113000,339402550,20950,20950,20950,20950,1
20250220,112900,339381600,21000,21000,21000,21000,3
20250220,112800,339318600,21000,21000,21000,21000,6
20250220,112700,339192600,21000,21000,21000,21000,3
20250220,112600,339129600,21000,20950,21000,20950,191
20250220,112500,335128000,20950,20950,20950,20950,0
20250220,112400,335128000,20950,21000,21000,20950,7
20250220,112300,334981300,21000,20950,21000,20950,2
20250220,112200,334939350,20950,20950,20950,20950,5
20250220,112100,334834600,20950,20950,20950,20950,27
20250220,112000,334268950,20950,20950,20950,20950,0
20250220,111900,334268950,20950,20950,20950,20950,0
20250220,111800,334268950,20950,21000,21000,20950,3
20250220,111700,334206000,21000,20950,21000,20950,19
20250220,111600,333807350,20950,20950,20950,20900,45
20250220,111500,332864750,20950,20950,20950,20950,200
20250220,111400,328674750,20950,20950,20950,20950,1
20250220,111300,328653800,20950,20950,20950,20950,204
20250220,111200,324380000,20950,20950,20950,20950,3
20250220,111100,324317150,20950,20950,20950,20950,0
20250220,111000,324317150,20950,20950,20950,20950,2
20250220,110900,324275250,20950,20950,20950,20950,15
20250220,110800,323961000,20950,20950,20950,20950,1
20250220,110700,323940050,20950,20950,20950,20950,31
20250220,110600,323290600,20900,20900,20900,20900,4
20250220,110500,323207000,20900,20900,20900,20900,1
20250220,110400,323186100,20900,20950,20950,20900,59
20250220,110300,321950100,20950,21000,21000,20950,31
20250220,110200,321300550,21000,21000,21000,21000,26
20250220,110100,320754550,21000,21000,21000,21000,8
20250220,110000,320586550,21000,21000,21000,21000,11
20250220,105900,320355550,21000,21000,21000,21000,14
20250220,105800,320061550,21000,21000,21000,21000,91
20250220,105700,318150550,20900,20900,20900,20900,19
20250220,105600,317753450,20950,20900,20950,20900,98
20250220,105500,315701100,20900,21000,21000,20900,46
20250220,105400,314739600,20900,20900,20900,20900,9
20250220,105300,314551500,20900,20900,20900,20900,19
20250220,105200,314154400,20900,20900,20900,20900,15
20250220,105100,313840900,20900,20900,20900,20900,21
20250220,105000,313402000,20900,20900,20900,20900,0
20250220,104900,313402000,20900,20900,20900,20900,1
20250220,104800,313381100,20900,20900,20900,20900,11
20250220,104700,313151200,20900,20900,20900,20900,15
20250220,104600,312837700,20900,21000,21000,20900,3
20250220,104500,312774800,21000,20950,21000,20950,45
20250220,104400,311831950,20900,20900,20900,20900,1
20250220,104300,311811050,20900,20850,20950,20850,68
20250220,104200,310389500,20850,20850,20850,20850,3
20250220,104100,310326950,20850,21000,21000,20850,161
20250220,104000,306962900,20950,20950,20950,20950,15
20250220,103900,306648650,20950,20950,20950,20950,5
20250220,103800,306543900,20950,20950,20950,20950,14
20250220,103700,306250600,20950,20950,20950,20950,6
20250220,103600,306124900,20950,20950,20950,20950,15
20250220,103500,305810650,20950,21050,21050,20850,16
20250220,103400,305475000,21050,20900,21050,20900,97
20250220,103300,303444000,20900,20900,20900,20900,4
20250220,103200,303360400,20900,20950,21000,20900,54
20250220,103100,302227450,20950,20950,20950,20950,3
20250220,103000,302164600,20950,20950,20950,20950,9
20250220,102900,301976050,20950,21000,21000,20950,31
20250220,102800,301326450,20950,20950,20950,20950,8
20250220,102700,301158850,21000,20950,21000,20950,8
20250220,102600,300991150,20950,20950,21000,20950,11
20250220,102500,300760550,20950,20950,21000,20950,29
20250220,102400,300151850,20950,20950,21000,20950,19
20250220,102300,299753250,20950,21000,21000,20950,66
20250220,102200,298367450,21000,21000,21000,21000,8
20250220,102100,298199450,21050,21000,21050,20850,123
20250220,102000,295617200,20850,21000,21000,20800,13
20250220,101900,295345700,21000,20800,21050,20800,96
20250220,101800,293335200,20800,20950,20950,20750,818
20250220,101700,276294650,20950,20950,20950,20950,8
20250220,101600,276127050,20950,21050,21050,20950,12
20250220,101500,275874750,20950,20950,21000,20950,27
20250220,101400,275308150,21000,21050,21050,21000,81
20250220,101300,273605850,21050,21050,21050,21050,87
20250220,101200,271774500,21050,21100,21100,21050,22
20250220,101100,271310450,21050,21100,21100,21050,11
20250220,101000,271078500,21100,21100,21100,21100,4
20250220,100900,270994100,21100,21100,21100,21050,35
20250220,100800,270256350,21000,21100,21100,21000,134
20250220,100700,267434850,21000,21000,21000,21000,2
20250220,100600,267392850,21100,21100,21100,21100,43
20250220,100500,266485550,21100,21050,21100,21050,14
20250220,100400,266190500,21050,21050,21050,21050,83
20250220,100300,264443350,21000,21100,21100,21000,9
20250220,100200,264253550,21100,21050,21100,21050,4
20250220,100100,264169250,21050,21100,21100,21050,175
20250220,100000,260476850,21100,21000,21100,21000,12
20250220,095900,260223750,21000,21100,21100,21000,30
20250220,095800,259593350,21100,21100,21100,21100,8
20250220,095700,259424550,21050,21050,21100,21050,30
20250220,095600,258792500,21050,21100,21100,21050,195
20250220,095500,254687700,21100,21050,21100,21050,54
20250220,095400,253549250,21050,21050,21050,21050,0
20250220,095300,253549250,21050,21050,21050,21050,164
20250220,095200,250097050,21050,21050,21050,21000,10
20250220,095100,249886600,21050,21050,21050,21050,5
20250220,095000,249781350,21050,21050,21050,21050,8
20250220,094900,249612950,21000,21000,21000,21000,6
20250220,094800,249486950,21000,21050,21050,21000,120
20250220,094700,246966450,21050,21050,21100,21050,13
20250220,094600,246692600,21050,21100,21150,21050,444
20250220,094500,237329500,21100,21050,21100,21050,8
20250220,094400,237160750,21050,20950,21050,20950,5837
20250220,094300,114842600,20900,20950,20950,20900,139
20250220,094200,111937450,20950,20950,20950,20950,12
20250220,094100,111686050,20900,20800,20900,20800,1164
20250220,094000,87397700,20800,20800,20850,20800,60
20250220,093900,86149350,20800,20800,20800,20800,0
20250220,093800,86149350,20800,20850,20850,20800,34
20250220,093700,85442100,20850,20850,20850,20800,9
20250220,093600,85254500,20850,20850,20850,20850,2
20250220,093500,85212800,20850,20800,20850,20800,10
20250220,093400,85004350,20850,20800,20850,20750,88
20250220,093300,83173850,20800,20800,20800,20800,6
20250220,093200,83049050,20800,20800,20800,20800,41
20250220,093100,82196250,20750,20750,20750,20750,5
20250220,093000,82092500,20800,20750,20800,20750,76
20250220,092900,80511850,20800,20800,20800,20800,4
20250220,092800,80428650,20750,20800,20800,20750,70
20250220,092700,78975200,20800,20800,20800,20800,6
20250220,092600,78850400,20750,20800,20800,20750,3
20250220,092500,78788050,20800,20800,20800,20750,367
20250220,092400,71155350,20850,20850,20850,20850,9
20250220,092300,70967700,20850,20850,20850,20850,3
20250220,092200,70905150,20800,20800,20900,20800,32
20250220,092100,70237850,20800,20900,20900,20800,2
20250220,092000,70196150,20900,20900,20900,20900,7
20250220,091900,70049850,20800,20800,20800,20800,1
20250220,091800,70029050,20800,20800,20800,20800,26
20250220,091700,69488250,20900,20800,20900,20800,107
20250220,091600,67261950,20800,20800,20800,20800,0
20250220,091500,67261950,20800,20900,20900,20800,7
20250220,091400,67115750,20800,20800,20850,20800,192
20250220,091300,63121750,20800,20800,20800,20800,6
20250220,091200,62996950,20800,20800,20800,20800,7
20250220,091100,62851350,20750,20750,20750,20750,174
20250220,091000,59240850,20750,20750,20750,20750,771
20250220,090900,43242600,20700,20600,20700,20600,577
20250220,090800,31327500,20600,20600,20600,20600,5
20250220,090700,31224500,20600,20650,20650,20600,9
20250220,090600,31038700,20650,20650,20650,20650,6
20250220,090500,30914800,20650,20600,20650,20600,32
20250220,090400,30254050,20650,20600,20650,20600,404
20250220,090300,21921650,20600,20650,20650,20600,34
20250220,090200,21219600,20600,20600,20650,20600,109
20250220,090100,18973850,20600,20700,20700,20600,81
20250220,090000,17304950,20700,20650,20700,20650,838