KissMeData/049520/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193400,359758230,6260,6260,6260,6260,5701
20250219,193300,359758230,6260,6260,6260,6260,0
20250219,193200,359758230,6260,6260,6260,6260,0
20250219,193100,359758230,6260,6260,6260,6260,0
20250219,193000,359758230,6260,6260,6260,6260,0
20250219,192900,359758230,6260,6260,6260,6260,0
20250219,192800,359758230,6260,6260,6260,6260,0
20250219,192700,359758230,6260,6260,6260,6260,0
20250219,192600,359758230,6260,6260,6260,6260,0
20250219,192500,359758230,6260,6260,6260,6260,0
20250219,192400,359758230,6260,6260,6260,6260,0
20250219,192300,359758230,6260,6260,6260,6260,0
20250219,192200,359758230,6260,6260,6260,6260,0
20250219,192100,359758230,6260,6260,6260,6260,0
20250219,192000,359758230,6260,6260,6260,6260,0
20250219,191900,359758230,6260,6260,6260,6260,0
20250219,191800,359758230,6260,6260,6260,6260,0
20250219,191700,359758230,6260,6260,6260,6260,0
20250219,191600,359758230,6260,6260,6260,6260,0
20250219,191500,359758230,6260,6260,6260,6260,0
20250219,191400,359758230,6260,6260,6260,6260,0
20250219,191300,359758230,6260,6260,6260,6260,0
20250219,191200,359758230,6260,6260,6260,6260,0
20250219,191100,359758230,6260,6260,6260,6260,0
20250219,191000,359758230,6260,6260,6260,6260,0
20250219,190900,359758230,6260,6260,6260,6260,0
20250219,190800,359758230,6260,6260,6260,6260,0
20250219,190700,359758230,6260,6260,6260,6260,0
20250219,190600,359758230,6260,6260,6260,6260,0
20250219,190500,359758230,6260,6260,6260,6260,0
20250219,190400,359758230,6260,6260,6260,6260,5701
20250219,190300,359758230,6260,6260,6260,6260,0
20250219,190200,359758230,6260,6260,6260,6260,0
20250219,190100,359758230,6260,6260,6260,6260,0
20250219,190000,359758230,6260,6260,6260,6260,0
20250219,185900,359758230,6260,6260,6260,6260,0
20250219,185800,359758230,6260,6260,6260,6260,0
20250219,185700,359758230,6260,6260,6260,6260,0
20250219,185600,359758230,6260,6260,6260,6260,0
20250219,185500,359758230,6260,6260,6260,6260,0
20250219,185400,359758230,6260,6260,6260,6260,0
20250219,185300,359758230,6260,6260,6260,6260,0
20250219,185200,359758230,6260,6260,6260,6260,0
20250219,185100,359758230,6260,6260,6260,6260,0
20250219,185000,359758230,6260,6260,6260,6260,0
20250219,184900,359758230,6260,6260,6260,6260,0
20250219,184800,359758230,6260,6260,6260,6260,0
20250219,184700,359758230,6260,6260,6260,6260,0
20250219,184600,359758230,6260,6260,6260,6260,0
20250219,184500,359758230,6260,6260,6260,6260,0
20250219,184400,359758230,6260,6260,6260,6260,0
20250219,184300,359758230,6260,6260,6260,6260,0
20250219,184200,359758230,6260,6260,6260,6260,0
20250219,184100,359758230,6260,6260,6260,6260,0
20250219,184000,359758230,6260,6260,6260,6260,0
20250219,183900,359758230,6260,6260,6260,6260,0
20250219,183800,359758230,6260,6260,6260,6260,0
20250219,183700,359758230,6260,6260,6260,6260,0
20250219,183600,359758230,6260,6260,6260,6260,0
20250219,183500,359758230,6260,6260,6260,6260,0
20250219,183400,359758230,6260,6260,6260,6260,5701
20250219,183300,359758230,6260,6260,6260,6260,0
20250219,183200,359758230,6260,6260,6260,6260,0
20250219,183100,359758230,6260,6260,6260,6260,0
20250219,183000,359758230,6260,6260,6260,6260,0
20250219,182900,359758230,6260,6260,6260,6260,0
20250219,182800,359758230,6260,6260,6260,6260,0
20250219,182700,359758230,6260,6260,6260,6260,0
20250219,182600,359758230,6260,6260,6260,6260,0
20250219,182500,359758230,6260,6260,6260,6260,0
20250219,182400,359758230,6260,6260,6260,6260,0
20250219,182300,359758230,6260,6260,6260,6260,0
20250219,182200,359758230,6260,6260,6260,6260,0
20250219,182100,359758230,6260,6260,6260,6260,0
20250219,182000,359758230,6260,6260,6260,6260,0
20250219,181900,359758230,6260,6260,6260,6260,0
20250219,181800,359758230,6260,6260,6260,6260,0
20250219,181700,359758230,6260,6260,6260,6260,0
20250219,181600,359758230,6260,6260,6260,6260,0
20250219,181500,359758230,6260,6260,6260,6260,0
20250219,181400,359758230,6260,6260,6260,6260,0
20250219,181300,359758230,6260,6260,6260,6260,0
20250219,181200,359758230,6260,6260,6260,6260,0
20250219,181100,359758230,6260,6260,6260,6260,0
20250219,181000,359758230,6260,6260,6260,6260,0
20250219,180900,359758230,6260,6260,6260,6260,0
20250219,180800,359758230,6260,6260,6260,6260,0
20250219,180700,359758230,6260,6260,6260,6260,0
20250219,180600,359758230,6260,6260,6260,6260,0
20250219,180500,359758230,6260,6260,6260,6260,0
20250219,180400,359758230,6260,6260,6260,6260,5701
20250219,180300,359758230,6260,6260,6260,6260,0
20250219,180200,359758230,6260,6260,6260,6260,0
20250219,180100,359758230,6260,6260,6260,6260,0
20250219,180000,359758230,6260,6260,6260,6260,0
20250219,175900,359758230,6260,6260,6260,6260,0
20250219,175800,359758230,6260,6260,6260,6260,0
20250219,175700,359758230,6260,6260,6260,6260,0
20250219,175600,359758230,6260,6260,6260,6260,0
20250219,175500,359758230,6260,6260,6260,6260,0
20250219,175400,359758230,6260,6260,6260,6260,0
20250219,175300,359758230,6260,6260,6260,6260,0
20250219,175200,359758230,6260,6260,6260,6260,0
20250219,175100,359758230,6260,6260,6260,6260,0
20250219,175000,359758230,6260,6260,6260,6260,0
20250219,174900,359758230,6260,6260,6260,6260,0
20250219,174800,359758230,6260,6260,6260,6260,0
20250219,174700,359758230,6260,6260,6260,6260,0
20250219,174600,359758230,6260,6260,6260,6260,0
20250219,174500,359758230,6260,6260,6260,6260,0
20250219,174400,359758230,6260,6260,6260,6260,0
20250219,174300,359758230,6260,6260,6260,6260,0
20250219,174200,359758230,6260,6260,6260,6260,0
20250219,174100,359758230,6260,6260,6260,6260,0
20250219,174000,359758230,6260,6260,6260,6260,0
20250219,173900,359758230,6260,6260,6260,6260,0
20250219,173800,359758230,6260,6260,6260,6260,0
20250219,173700,359758230,6260,6260,6260,6260,0
20250219,173600,359758230,6260,6260,6260,6260,0
20250219,173500,359758230,6260,6260,6260,6260,0
20250219,173400,359758230,6260,6260,6260,6260,5701
20250219,173300,359758230,6260,6260,6260,6260,0
20250219,173200,359758230,6260,6260,6260,6260,0
20250219,173100,359758230,6260,6260,6260,6260,0
20250219,173000,359758230,6260,6260,6260,6260,0
20250219,172900,359758230,6260,6260,6260,6260,0
20250219,172800,359758230,6260,6260,6260,6260,0
20250219,172700,359758230,6260,6260,6260,6260,0
20250219,172600,359758230,6260,6260,6260,6260,0
20250219,172500,359758230,6260,6260,6260,6260,0
20250219,172400,359758230,6260,6260,6260,6260,0
20250219,172300,359758230,6260,6260,6260,6260,0
20250219,172200,359758230,6260,6260,6260,6260,0
20250219,172100,359758230,6260,6260,6260,6260,0
20250219,172000,359758230,6260,6260,6260,6260,0
20250219,171900,359758230,6260,6260,6260,6260,0
20250219,171800,359758230,6260,6260,6260,6260,0
20250219,171700,359758230,6260,6260,6260,6260,0
20250219,171600,359758230,6260,6260,6260,6260,0
20250219,171500,359758230,6260,6260,6260,6260,0
20250219,171400,359758230,6260,6260,6260,6260,0
20250219,171300,359758230,6260,6260,6260,6260,0
20250219,171200,359758230,6260,6260,6260,6260,0
20250219,171100,359758230,6260,6260,6260,6260,0
20250219,171000,359758230,6260,6260,6260,6260,0
20250219,170900,359758230,6260,6260,6260,6260,0
20250219,170800,359758230,6260,6260,6260,6260,0
20250219,170700,359758230,6260,6260,6260,6260,0
20250219,170600,359758230,6260,6260,6260,6260,0
20250219,170500,359758230,6260,6260,6260,6260,0
20250219,170400,359758230,6260,6260,6260,6260,5701
20250219,170300,359758230,6260,6260,6260,6260,0
20250219,170200,359758230,6260,6260,6260,6260,0
20250219,170100,359758230,6260,6260,6260,6260,0
20250219,170000,359758230,6260,6260,6260,6260,0
20250219,165900,359758230,6260,6260,6260,6260,0
20250219,165800,359758230,6260,6260,6260,6260,0
20250219,165700,359758230,6260,6260,6260,6260,0
20250219,165600,359758230,6260,6260,6260,6260,0
20250219,165500,359758230,6260,6260,6260,6260,0
20250219,165400,359758230,6260,6260,6260,6260,0
20250219,165300,359758230,6260,6260,6260,6260,0
20250219,165200,359758230,6260,6260,6260,6260,0
20250219,165100,359758230,6260,6260,6260,6260,0
20250219,165000,359758230,6260,6260,6260,6260,0
20250219,164900,359758230,6260,6260,6260,6260,0
20250219,164800,359758230,6260,6260,6260,6260,0
20250219,164700,359758230,6260,6260,6260,6260,0
20250219,164600,359758230,6260,6260,6260,6260,0
20250219,164500,359758230,6260,6260,6260,6260,0
20250219,164400,359758230,6260,6260,6260,6260,0
20250219,164300,359758230,6260,6260,6260,6260,0
20250219,164200,359758230,6260,6260,6260,6260,0
20250219,164100,359758230,6260,6260,6260,6260,0
20250219,164000,359758230,6260,6260,6260,6260,0
20250219,163900,359758230,6260,6260,6260,6260,0
20250219,163800,359758230,6260,6260,6260,6260,0
20250219,163700,359758230,6260,6260,6260,6260,0
20250219,163600,359758230,6260,6260,6260,6260,0
20250219,163500,359758230,6260,6260,6260,6260,0
20250219,163400,359758230,6260,6260,6260,6260,5701
20250219,163300,359758230,6260,6260,6260,6260,0
20250219,163200,359758230,6260,6260,6260,6260,0
20250219,163100,359758230,6260,6260,6260,6260,0
20250219,163000,359758230,6260,6260,6260,6260,0
20250219,162900,359758230,6260,6260,6260,6260,0
20250219,162800,359758230,6260,6260,6260,6260,0
20250219,162700,359758230,6260,6260,6260,6260,0
20250219,162600,359758230,6260,6260,6260,6260,0
20250219,162500,359758230,6260,6260,6260,6260,0
20250219,162400,359758230,6260,6260,6260,6260,0
20250219,162300,359758230,6260,6260,6260,6260,0
20250219,162200,359758230,6260,6260,6260,6260,0
20250219,162100,359758230,6260,6260,6260,6260,0
20250219,162000,359758230,6260,6260,6260,6260,0
20250219,161900,359758230,6260,6260,6260,6260,0
20250219,161800,359758230,6260,6260,6260,6260,0
20250219,161700,359758230,6260,6260,6260,6260,0
20250219,161600,359758230,6260,6260,6260,6260,0
20250219,161500,359758230,6260,6260,6260,6260,0
20250219,161400,359758230,6260,6260,6260,6260,0
20250219,161300,359758230,6260,6260,6260,6260,0
20250219,161200,359758230,6260,6260,6260,6260,0
20250219,161100,359758230,6260,6260,6260,6260,0
20250219,161000,359758230,6260,6260,6260,6260,0
20250219,160900,359758230,6260,6260,6260,6260,0
20250219,160800,359758230,6260,6260,6260,6260,0
20250219,160700,359758230,6260,6260,6260,6260,0
20250219,160600,359758230,6260,6260,6260,6260,0
20250219,160500,359758230,6260,6260,6260,6260,0
20250219,160400,359758230,6260,6260,6260,6260,5701
20250219,160300,359758230,6260,6260,6260,6260,0
20250219,160200,359758230,6260,6260,6260,6260,0
20250219,160100,359758230,6260,6260,6260,6260,0
20250219,160000,359758230,6260,6260,6260,6260,0
20250219,155900,359758230,6260,6260,6260,6260,0
20250219,155800,359758230,6260,6260,6260,6260,0
20250219,155700,359758230,6260,6260,6260,6260,0
20250219,155600,359758230,6260,6260,6260,6260,0
20250219,155500,359758230,6260,6260,6260,6260,0
20250219,155400,359758230,6260,6260,6260,6260,0
20250219,155300,359758230,6260,6260,6260,6260,0
20250219,155200,359758230,6260,6260,6260,6260,0
20250219,155100,359758230,6260,6260,6260,6260,0
20250219,155000,359758230,6260,6260,6260,6260,0
20250219,154900,359758230,6260,6260,6260,6260,0
20250219,154800,359758230,6260,6260,6260,6260,0
20250219,154700,359758230,6260,6260,6260,6260,0
20250219,154600,359758230,6260,6260,6260,6260,0
20250219,154500,359758230,6260,6260,6260,6260,0
20250219,154400,359758230,6260,6260,6260,6260,0
20250219,154300,359758230,6260,6260,6260,6260,0
20250219,154200,359758230,6260,6260,6260,6260,0
20250219,154100,359758230,6260,6260,6260,6260,0
20250219,154000,359758230,6260,6260,6260,6260,0
20250219,153900,359758230,6260,6260,6260,6260,0
20250219,153800,359758230,6260,6260,6260,6260,0
20250219,153700,359758230,6260,6260,6260,6260,0
20250219,153600,359758230,6260,6260,6260,6260,0
20250219,153500,359758230,6260,6260,6260,6260,0
20250219,153400,359758230,6260,6260,6260,6260,5701
20250219,153300,359758230,6260,6260,6260,6260,0
20250219,153200,359758230,6260,6260,6260,6260,0
20250219,153100,359758230,6260,6260,6260,6260,0
20250219,153000,359758230,6260,6260,6260,6260,5701
20250219,152900,324069970,6230,6230,6230,6230,0
20250219,152800,324069970,6230,6230,6230,6230,0
20250219,152700,324069970,6230,6230,6230,6230,0
20250219,152600,324069970,6230,6230,6230,6230,0
20250219,152500,324069970,6230,6230,6230,6230,0
20250219,152400,324069970,6230,6230,6230,6230,0
20250219,152300,324069970,6230,6230,6230,6230,0
20250219,152200,324069970,6230,6230,6230,6230,0
20250219,152100,324069970,6230,6230,6230,6230,0
20250219,152000,324069970,6230,6230,6230,6230,0
20250219,151900,324069970,6230,6250,6250,6230,73
20250219,151800,323613810,6250,6250,6250,6230,2064
20250219,151700,310753810,6250,6250,6250,6250,1
20250219,151600,310747560,6240,6240,6240,6230,2226
20250219,151500,296867320,6240,6230,6240,6230,20
20250219,151400,296742620,6240,6230,6240,6230,63
20250219,151300,296350100,6240,6240,6240,6240,0
20250219,151200,296350100,6240,6230,6240,6230,10
20250219,151100,296287790,6240,6230,6240,6230,5
20250219,151000,296256630,6240,6240,6240,6240,419
20250219,150900,293642070,6250,6240,6250,6230,15
20250219,150800,293548540,6250,6250,6250,6250,0
20250219,150700,293548540,6250,6250,6250,6250,0
20250219,150600,293548540,6250,6240,6250,6230,1047
20250219,150500,287015340,6250,6250,6260,6250,1095
20250219,150400,280166660,6260,6250,6260,6250,256
20250219,150300,278564290,6250,6250,6250,6230,21
20250219,150200,278433220,6230,6230,6230,6230,14
20250219,150100,278346000,6260,6260,6260,6260,0
20250219,150000,278346000,6260,6240,6260,6230,559
20250219,145900,274854880,6240,6240,6240,6240,0
20250219,145800,274854880,6240,6230,6240,6230,2935
20250219,145700,256555480,6210,6210,6210,6210,10
20250219,145600,256493380,6240,6240,6240,6240,0
20250219,145500,256493380,6240,6210,6240,6210,29
20250219,145400,256313060,6250,6250,6250,6250,1
20250219,145300,256306810,6210,6250,6250,6210,981
20250219,145200,250193640,6240,6240,6240,6230,32
20250219,145100,249994060,6240,6250,6260,6240,475
20250219,145000,247029960,6280,6260,6280,6260,3
20250219,144900,247011150,6280,6240,6280,6240,17
20250219,144800,246905010,6280,6250,6280,6250,302
20250219,144700,245011490,6270,6270,6270,6270,0
20250219,144600,245011490,6270,6250,6270,6250,10
20250219,144500,244948970,6270,6260,6270,6260,2262
20250219,144400,230788840,6280,6280,6280,6280,0
20250219,144300,230788840,6280,6270,6280,6260,67
20250219,144200,230368780,6270,6270,6270,6270,201
20250219,144100,229108510,6270,6260,6270,6260,201
20250219,144000,227850240,6270,6270,6270,6260,51
20250219,143900,227530570,6270,6260,6270,6260,436
20250219,143800,224801190,6260,6240,6260,6240,12
20250219,143700,224726280,6260,6260,6260,6260,0
20250219,143600,224726280,6260,6260,6260,6260,0
20250219,143500,224726280,6260,6240,6260,6240,11
20250219,143400,224657620,6260,6260,6260,6260,1
20250219,143300,224651360,6250,6250,6250,6250,156
20250219,143200,223676360,6250,6220,6250,6220,350
20250219,143100,221492550,6240,6240,6240,6240,0
20250219,143000,221492550,6240,6240,6240,6240,0
20250219,142900,221492550,6240,6220,6240,6220,23
20250219,142800,221349470,6250,6240,6250,6240,500
20250219,142700,218224610,6240,6240,6240,6220,149
20250219,142600,217297790,6220,6240,6240,6220,11
20250219,142500,217229350,6220,6220,6220,6220,14
20250219,142400,217142270,6240,6220,6240,6220,30
20250219,142300,216955650,6220,6220,6220,6220,10
20250219,142200,216893450,6240,6240,6240,6240,19
20250219,142100,216774890,6240,6240,6240,6240,1
20250219,142000,216768650,6230,6230,6230,6230,10
20250219,141900,216706350,6250,6250,6250,6250,0
20250219,141800,216706350,6250,6230,6250,6230,24
20250219,141700,216556810,6250,6250,6250,6250,0
20250219,141600,216556810,6250,6230,6250,6230,51
20250219,141500,216239060,6250,6230,6250,6230,311
20250219,141400,214299490,6250,6250,6250,6250,0
20250219,141300,214299490,6250,6250,6250,6240,359
20250219,141200,212056800,6240,6240,6240,6230,270
20250219,141100,210372100,6230,6230,6230,6230,1
20250219,141000,210365870,6240,6240,6240,6240,1
20250219,140900,210359630,6230,6230,6230,6230,111
20250219,140800,209668100,6240,6240,6240,6240,0
20250219,140700,209668100,6240,6230,6240,6230,14
20250219,140600,209580870,6230,6230,6230,6230,23
20250219,140500,209437580,6240,6240,6240,6240,0
20250219,140400,209437580,6240,6240,6240,6240,1
20250219,140300,209431340,6230,6230,6240,6230,440
20250219,140200,206686130,6230,6230,6230,6230,0
20250219,140100,206686130,6230,6220,6230,6220,11
20250219,140000,206617700,6230,6230,6230,6230,0
20250219,135900,206617700,6230,6230,6230,6230,0
20250219,135800,206617700,6230,6220,6230,6220,10
20250219,135700,206555490,6230,6230,6230,6230,1
20250219,135600,206549260,6220,6220,6220,6220,13
20250219,135500,206468400,6230,6220,6230,6220,11
20250219,135400,206399970,6230,6230,6230,6230,0
20250219,135300,206399970,6230,6230,6230,6230,1
20250219,135200,206393740,6220,6220,6220,6220,24
20250219,135100,206244460,6240,6240,6240,6240,0
20250219,135000,206244460,6240,6240,6240,6240,0
20250219,134900,206244460,6240,6210,6240,6210,11
20250219,134800,206176120,6210,6210,6210,6210,14
20250219,134700,206089180,6210,6210,6210,6210,0
20250219,134600,206089180,6210,6210,6210,6210,10
20250219,134500,206027080,6240,6240,6240,6240,0
20250219,134400,206027080,6240,6210,6240,6210,11
20250219,134300,205958740,6220,6220,6220,6220,612
20250219,134200,202152100,6240,6240,6240,6240,1
20250219,134100,202145860,6220,6220,6220,6220,23
20250219,134000,202002800,6240,6240,6240,6240,1
20250219,133900,201996560,6220,6220,6220,6220,0
20250219,133800,201996560,6220,6220,6220,6220,10
20250219,133700,201934360,6220,6220,6220,6220,14
20250219,133600,201847280,6220,6220,6220,6220,66
20250219,133500,201436760,6210,6230,6240,6210,40
20250219,133400,201187690,6220,6220,6220,6220,10
20250219,133300,201125490,6230,6230,6230,6230,0
20250219,133200,201125490,6230,6220,6230,6220,1044
20250219,133100,194622470,6230,6230,6230,6230,0
20250219,133000,194622470,6230,6230,6230,6230,0
20250219,132900,194622470,6230,6210,6230,6210,11
20250219,132800,194554140,6230,6230,6230,6230,1
20250219,132700,194547910,6210,6210,6210,6210,0
20250219,132600,194547910,6210,6210,6210,6210,10
20250219,132500,194485810,6230,6230,6230,6230,1
20250219,132400,194479580,6190,6190,6190,6190,9
20250219,132300,194423870,6230,6200,6230,6200,15
20250219,132200,194330840,6200,6200,6200,6200,13
20250219,132100,194250240,6200,6190,6200,6190,11
20250219,132000,194182140,6190,6200,6200,6190,221
20250219,131900,192814140,6190,6190,6190,6190,14
20250219,131800,192727480,6200,6190,6200,6190,11
20250219,131700,192659380,6200,6200,6200,6200,20
20250219,131600,192535380,6200,6210,6210,6200,1319
20250219,131500,184351970,6210,6220,6220,6210,59
20250219,131400,183985220,6220,6220,6220,6220,5
20250219,131300,183954120,6220,6220,6220,6220,0
20250219,131200,183954120,6220,6220,6220,6210,110
20250219,131100,183269950,6220,6220,6220,6220,14
20250219,131000,183182870,6220,6220,6220,6220,1
20250219,130900,183176650,6220,6230,6230,6220,110
20250219,130800,182491450,6240,6240,6240,6240,0
20250219,130700,182491450,6240,6220,6240,6220,211
20250219,130600,181176350,6220,6220,6220,6220,25
20250219,130500,181020850,6220,6210,6220,6210,271
20250219,130400,179337930,6220,6210,6220,6210,11
20250219,130300,179269610,6220,6220,6220,6220,1
20250219,130200,179263390,6230,6230,6230,6230,1
20250219,130100,179257160,6210,6210,6210,6210,10
20250219,130000,179195060,6230,6230,6230,6230,0
20250219,125900,179195060,6230,6230,6230,6230,222
20250219,125800,177812000,6240,6210,6240,6210,167
20250219,125700,176771780,6230,6230,6230,6230,0
20250219,125600,176771780,6230,6220,6230,6220,380
20250219,125500,174407380,6210,6210,6210,6210,135
20250219,125400,173569030,6220,6220,6220,6220,0
20250219,125300,173569030,6220,6210,6220,6210,17
20250219,125200,173463450,6210,6210,6210,6210,9
20250219,125100,173407560,6220,6220,6220,6220,0
20250219,125000,173407560,6220,6210,6220,6210,11
20250219,124900,173339240,6210,6210,6210,6210,10
20250219,124800,173277140,6220,6210,6220,6210,121
20250219,124700,172525720,6220,6200,6220,6200,142
20250219,124600,171645300,6210,6210,6210,6210,480
20250219,124500,168664500,6220,6220,6220,6220,1
20250219,124400,168658280,6210,6210,6210,6210,15
20250219,124300,168565130,6220,6220,6220,6220,372
20250219,124200,166251290,6230,6220,6230,6220,23
20250219,124100,166108130,6230,6220,6230,6220,277
20250219,124000,164385160,6220,6230,6230,6220,29
20250219,123900,164204500,6230,6230,6230,6230,1
20250219,123800,164198270,6220,6220,6220,6220,73
20250219,123700,163744210,6230,6220,6230,6220,101
20250219,123600,163115980,6230,6230,6230,6230,1
20250219,123500,163109750,6220,6220,6220,6220,9
20250219,123400,163053770,6230,6230,6230,6230,0
20250219,123300,163053770,6230,6230,6230,6230,97
20250219,123200,162449460,6230,6230,6230,6230,134
20250219,123100,161614640,6230,6240,6240,6230,387
20250219,123000,159203620,6230,6230,6230,6230,10
20250219,122900,159141320,6240,6240,6240,6240,0
20250219,122800,159141320,6240,6240,6240,6240,1
20250219,122700,159135080,6230,6220,6230,6220,326
20250219,122600,157104340,6230,6230,6230,6230,48
20250219,122500,156805300,6230,6230,6230,6230,0
20250219,122400,156805300,6230,6230,6230,6230,322
20250219,122300,154799240,6230,6230,6230,6230,0
20250219,122200,154799240,6230,6230,6230,6230,2
20250219,122100,154786780,6220,6220,6220,6220,125
20250219,122000,154009280,6220,6220,6220,6220,311
20250219,121900,152074860,6210,6210,6210,6210,0
20250219,121800,152074860,6210,6230,6230,6210,359
20250219,121700,149838470,6230,6230,6230,6230,101
20250219,121600,149209240,6230,6230,6230,6230,26
20250219,121500,149047260,6230,6220,6230,6210,367
20250219,121400,146762050,6220,6210,6220,6210,434
20250219,121300,144063410,6200,6200,6210,6200,20
20250219,121200,143939400,6210,6210,6210,6210,100
20250219,121100,143318400,6210,6210,6210,6210,4
20250219,121000,143293560,6200,6200,6200,6200,10
20250219,120900,143231560,6210,6200,6210,6200,14
20250219,120800,143144750,6200,6200,6200,6200,0
20250219,120700,143144750,6200,6210,6210,6200,211
20250219,120600,141836540,6210,6210,6210,6210,0
20250219,120500,141836540,6210,6200,6210,6200,15
20250219,120400,141743530,6210,6200,6210,6200,495
20250219,120300,138674520,6200,6200,6200,6200,0
20250219,120200,138674520,6200,6200,6200,6200,0
20250219,120100,138674520,6200,6210,6210,6200,10
20250219,120000,138612510,6210,6190,6210,6190,176
20250219,115900,137523050,6190,6190,6190,6190,0
20250219,115800,137523050,6190,6190,6190,6190,10
20250219,115700,137461150,6200,6190,6200,6190,26
20250219,115600,137300080,6200,6200,6200,6200,100
20250219,115500,136680080,6190,6190,6190,6190,10
20250219,115400,136618180,6200,6200,6200,6200,269
20250219,115300,134950380,6210,6220,6220,6200,13
20250219,115200,134869740,6220,6220,6220,6220,1
20250219,115100,134863520,6220,6220,6220,6220,0
20250219,115000,134863520,6220,6200,6220,6200,25
20250219,114900,134708500,6220,6220,6220,6220,0
20250219,114800,134708500,6220,6220,6220,6220,0
20250219,114700,134708500,6220,6190,6220,6190,11
20250219,114600,134640380,6220,6220,6220,6190,15
20250219,114500,134547470,6200,6220,6220,6200,101
20250219,114400,133921250,6200,6200,6200,6200,9
20250219,114300,133865450,6220,6220,6220,6220,0
20250219,114200,133865450,6220,6220,6220,6220,0
20250219,114100,133865450,6220,6200,6220,6200,12
20250219,114000,133791020,6220,6220,6220,6220,0
20250219,113900,133791020,6220,6200,6220,6200,15
20250219,113800,133698000,6200,6210,6210,6200,410
20250219,113700,131152000,6210,6200,6210,6200,101
20250219,113600,130525790,6220,6200,6220,6200,11
20250219,113500,130457570,6220,6220,6220,6220,0
20250219,113400,130457570,6220,6210,6220,6210,282
20250219,113300,128706340,6220,6210,6230,6200,222
20250219,113200,127325700,6220,6200,6220,6200,958
20250219,113100,121381370,6210,6200,6210,6200,1482
20250219,113000,112192960,6200,6190,6200,6190,11
20250219,112900,112124860,6200,6200,6200,6200,1
20250219,112800,112118660,6190,6180,6190,6170,202
20250219,112700,110868670,6180,6160,6180,6160,104
20250219,112600,110226130,6180,6180,6180,6180,1
20250219,112500,110219950,6170,6160,6170,6160,123
20250219,112400,109462040,6170,6170,6170,6170,1
20250219,112300,109455870,6180,6180,6180,6180,0
20250219,112200,109455870,6180,6180,6180,6180,1
20250219,112100,109449690,6160,6170,6170,6160,13
20250219,112000,109369580,6180,6180,6180,6180,0
20250219,111900,109369580,6180,6160,6180,6160,11
20250219,111800,109301800,6180,6190,6190,6180,18
20250219,111700,109190550,6180,6180,6180,6180,100
20250219,111600,108572550,6190,6150,6190,6150,386
20250219,111500,106191740,6160,6160,6160,6160,0
20250219,111400,106191740,6160,6170,6170,6160,373
20250219,111300,103893980,6170,6170,6170,6170,23
20250219,111200,103752070,6180,6180,6180,6180,0
20250219,111100,103752070,6180,6180,6180,6180,0
20250219,111000,103752070,6180,6160,6180,6160,11
20250219,110900,103684290,6180,6180,6180,6180,1
20250219,110800,103678110,6170,6170,6170,6170,0
20250219,110700,103678110,6170,6170,6170,6160,60
20250219,110600,103308010,6160,6160,6160,6160,13
20250219,110500,103227930,6170,6170,6170,6170,0
20250219,110400,103227930,6170,6160,6170,6160,32
20250219,110300,103030790,6170,6170,6170,6170,0
20250219,110200,103030790,6170,6170,6170,6160,16
20250219,110100,102932210,6160,6180,6180,6160,74
20250219,110000,102476330,6160,6160,6160,6160,100
20250219,105900,101860330,6180,6160,6180,6160,11
20250219,105800,101792550,6160,6160,6160,6160,14
20250219,105700,101706310,6160,6160,6160,6160,0
20250219,105600,101706310,6160,6160,6160,6160,9
20250219,105500,101650870,6180,6180,6180,6180,2
20250219,105400,101638510,6180,6160,6180,6160,3
20250219,105300,101620010,6180,6160,6180,6160,11
20250219,105200,101552230,6170,6170,6170,6170,2
20250219,105100,101539890,6180,6180,6180,6180,1
20250219,105000,101533710,6160,6160,6160,6160,10
20250219,104900,101472110,6170,6170,6170,6170,0
20250219,104800,101472110,6170,6170,6170,6170,42
20250219,104700,101212970,6170,6150,6170,6150,25
20250219,104600,101059200,6170,6170,6170,6170,11
20250219,104500,100991330,6150,6170,6170,6150,9
20250219,104400,100935960,6150,6150,6150,6150,10
20250219,104300,100874460,6170,6170,6170,6170,0
20250219,104200,100874460,6170,6150,6170,6150,11
20250219,104100,100806790,6160,6160,6160,6160,0
20250219,104000,100806790,6160,6160,6160,6160,14
20250219,103900,100720550,6160,6150,6160,6150,78
20250219,103800,100240160,6160,6160,6160,6160,0
20250219,103700,100240160,6160,6160,6160,6160,0
20250219,103600,100240160,6160,6150,6160,6150,14
20250219,103500,100154020,6160,6160,6160,6160,0
20250219,103400,100154020,6160,6160,6160,6160,88
20250219,103300,99611940,6160,6150,6160,6150,11
20250219,103200,99544280,6160,6160,6160,6160,1
20250219,103100,99538120,6160,6160,6160,6160,1
20250219,103000,99531960,6150,6150,6150,6150,10
20250219,102900,99470460,6160,6160,6160,6160,0
20250219,102800,99470460,6160,6160,6160,6160,1
20250219,102700,99464300,6140,6150,6150,6140,36
20250219,102600,99243000,6150,6150,6150,6150,1
20250219,102500,99236850,6150,6150,6150,6150,2
20250219,102400,99224550,6140,6140,6140,6140,10
20250219,102300,99163150,6150,6150,6150,6150,0
20250219,102200,99163150,6150,6140,6150,6140,74
20250219,102100,98708270,6140,6140,6140,6140,189
20250219,102000,97547810,6150,6150,6150,6150,0
20250219,101900,97547810,6150,6150,6150,6130,22
20250219,101800,97412910,6130,6130,6150,6130,38
20250219,101700,97179950,6150,6150,6150,6150,0
20250219,101600,97179950,6150,6130,6150,6130,11
20250219,101500,97112500,6150,6150,6150,6150,0
20250219,101400,97112500,6150,6140,6150,6140,209
20250219,101300,95829230,6140,6140,6140,6140,168
20250219,101200,94797710,6150,6150,6160,6150,4
20250219,101100,94773100,6160,6140,6160,6140,14
20250219,101000,94687120,6140,6140,6140,6140,10
20250219,100900,94625720,6160,6160,6160,6160,1
20250219,100800,94619560,6140,6140,6140,6140,0
20250219,100700,94619560,6140,6140,6140,6140,11
20250219,100600,94552020,6160,6160,6160,6160,11
20250219,100500,94484260,6160,6150,6160,6140,573
20250219,100400,90963890,6160,6160,6160,6160,0
20250219,100300,90963890,6160,6160,6160,6160,0
20250219,100200,90963890,6160,6150,6160,6150,29
20250219,100100,90785530,6160,6160,6160,6160,2
20250219,100000,90773210,6160,6150,6160,6150,213
20250219,095900,89463250,6150,6140,6150,6130,120
20250219,095800,88727540,6150,6150,6150,6150,0
20250219,095700,88727540,6150,6150,6150,6150,0
20250219,095600,88727540,6150,6150,6150,6150,30
20250219,095500,88543040,6160,6160,6160,6160,0
20250219,095400,88543040,6160,6160,6160,6160,0
20250219,095300,88543040,6160,6130,6160,6130,11
20250219,095200,88475580,6170,6140,6170,6140,18
20250219,095100,88365030,6140,6140,6140,6140,6
20250219,095000,88328190,6140,6130,6140,6130,124
20250219,094900,87566880,6120,6140,6140,6110,706
20250219,094800,83247440,6140,6120,6140,6120,93
20250219,094700,82677410,6130,6130,6130,6130,19
20250219,094600,82560940,6150,6150,6150,6120,1502
20250219,094500,73357610,6170,6150,6170,6150,26
20250219,094400,73197670,6170,6170,6170,6170,21
20250219,094300,73068100,6150,6150,6150,6150,1050
20250219,094200,66610600,6150,6140,6150,6140,77
20250219,094100,66137800,6140,6140,6140,6140,5
20250219,094000,66107100,6150,6150,6150,6150,10
20250219,093900,66045600,6150,6140,6150,6130,379
20250219,093800,63722260,6150,6150,6150,6150,1
20250219,093700,63716110,6130,6130,6130,6130,9
20250219,093600,63660940,6150,6150,6150,6120,12
20250219,093500,63587440,6120,6120,6120,6120,489
20250219,093400,60594760,6120,6150,6150,6120,1679
20250219,093300,50288130,6150,6150,6150,6150,9
20250219,093200,50232780,6180,6150,6180,6150,301
20250219,093100,48381600,6180,6180,6180,6180,1
20250219,093000,48375420,6160,6180,6180,6160,247
20250219,092900,46853860,6170,6170,6170,6170,51
20250219,092800,46539190,6170,6160,6170,6160,11
20250219,092700,46471420,6170,6170,6170,6170,791
20250219,092600,41590950,6180,6180,6180,6170,1254
20250219,092500,33843220,6190,6190,6190,6190,10
20250219,092400,33781320,6190,6190,6190,6190,23
20250219,092300,33638950,6190,6200,6200,6190,14
20250219,092200,33552280,6190,6190,6190,6190,10
20250219,092100,33490380,6210,6210,6210,6210,0
20250219,092000,33490380,6210,6210,6210,6210,1
20250219,091900,33484170,6180,6200,6210,6180,1210
20250219,091800,25979000,6200,6200,6200,6200,2
20250219,091700,25966600,6200,6200,6200,6200,234
20250219,091600,24515800,6180,6190,6190,6180,327
20250219,091500,22491760,6190,6190,6190,6190,0
20250219,091400,22491760,6190,6190,6190,6190,51
20250219,091300,22176070,6140,6190,6190,6140,12
20250219,091200,22102290,6140,6180,6180,6140,1028
20250219,091100,15773210,6200,6170,6200,6170,42
20250219,091000,15514040,6180,6190,6190,6180,318
20250219,090900,13548000,6190,6190,6190,6190,0
20250219,090800,13548000,6190,6180,6190,6180,23
20250219,090700,13405730,6180,6180,6180,6180,0
20250219,090600,13405730,6180,6180,6180,6180,1
20250219,090500,13399550,6200,6200,6200,6200,500
20250219,090400,10299550,6200,6200,6200,6200,5
20250219,090300,10268550,6200,6200,6200,6200,461
20250219,090200,7410350,6200,6210,6220,6180,91
20250219,090100,6847600,6210,6210,6210,6210,1
20250219,090000,6841390,6200,6180,6280,6180,1107