KissMeData/049520/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193500,1151705840,6480,6480,6480,6480,24968
20250220,193400,1151705840,6480,6480,6480,6480,0
20250220,193300,1151705840,6480,6480,6480,6480,0
20250220,193200,1151705840,6480,6480,6480,6480,0
20250220,193100,1151705840,6480,6480,6480,6480,0
20250220,193000,1151705840,6480,6480,6480,6480,0
20250220,192900,1151705840,6480,6480,6480,6480,0
20250220,192800,1151705840,6480,6480,6480,6480,0
20250220,192700,1151705840,6480,6480,6480,6480,0
20250220,192600,1151705840,6480,6480,6480,6480,0
20250220,192500,1151705840,6480,6480,6480,6480,0
20250220,192400,1151705840,6480,6480,6480,6480,0
20250220,192300,1151705840,6480,6480,6480,6480,0
20250220,192200,1151705840,6480,6480,6480,6480,0
20250220,192100,1151705840,6480,6480,6480,6480,0
20250220,192000,1151705840,6480,6480,6480,6480,0
20250220,191900,1151705840,6480,6480,6480,6480,0
20250220,191800,1151705840,6480,6480,6480,6480,0
20250220,191700,1151705840,6480,6480,6480,6480,0
20250220,191600,1151705840,6480,6480,6480,6480,0
20250220,191500,1151705840,6480,6480,6480,6480,0
20250220,191400,1151705840,6480,6480,6480,6480,0
20250220,191300,1151705840,6480,6480,6480,6480,0
20250220,191200,1151705840,6480,6480,6480,6480,0
20250220,191100,1151705840,6480,6480,6480,6480,0
20250220,191000,1151705840,6480,6480,6480,6480,0
20250220,190900,1151705840,6480,6480,6480,6480,0
20250220,190800,1151705840,6480,6480,6480,6480,0
20250220,190700,1151705840,6480,6480,6480,6480,0
20250220,190600,1151705840,6480,6480,6480,6480,0
20250220,190500,1151705840,6480,6480,6480,6480,24968
20250220,190400,1151705840,6480,6480,6480,6480,0
20250220,190300,1151705840,6480,6480,6480,6480,0
20250220,190200,1151705840,6480,6480,6480,6480,0
20250220,190100,1151705840,6480,6480,6480,6480,0
20250220,190000,1151705840,6480,6480,6480,6480,0
20250220,185900,1151705840,6480,6480,6480,6480,0
20250220,185800,1151705840,6480,6480,6480,6480,0
20250220,185700,1151705840,6480,6480,6480,6480,0
20250220,185600,1151705840,6480,6480,6480,6480,0
20250220,185500,1151705840,6480,6480,6480,6480,0
20250220,185400,1151705840,6480,6480,6480,6480,0
20250220,185300,1151705840,6480,6480,6480,6480,0
20250220,185200,1151705840,6480,6480,6480,6480,0
20250220,185100,1151705840,6480,6480,6480,6480,0
20250220,185000,1151705840,6480,6480,6480,6480,0
20250220,184900,1151705840,6480,6480,6480,6480,0
20250220,184800,1151705840,6480,6480,6480,6480,0
20250220,184700,1151705840,6480,6480,6480,6480,0
20250220,184600,1151705840,6480,6480,6480,6480,0
20250220,184500,1151705840,6480,6480,6480,6480,0
20250220,184400,1151705840,6480,6480,6480,6480,0
20250220,184300,1151705840,6480,6480,6480,6480,0
20250220,184200,1151705840,6480,6480,6480,6480,0
20250220,184100,1151705840,6480,6480,6480,6480,0
20250220,184000,1151705840,6480,6480,6480,6480,0
20250220,183900,1151705840,6480,6480,6480,6480,0
20250220,183800,1151705840,6480,6480,6480,6480,0
20250220,183700,1151705840,6480,6480,6480,6480,0
20250220,183600,1151705840,6480,6480,6480,6480,0
20250220,183500,1151705840,6480,6480,6480,6480,24968
20250220,183400,1151705840,6480,6480,6480,6480,0
20250220,183300,1151705840,6480,6480,6480,6480,0
20250220,183200,1151705840,6480,6480,6480,6480,0
20250220,183100,1151705840,6480,6480,6480,6480,0
20250220,183000,1151705840,6480,6480,6480,6480,0
20250220,182900,1151705840,6480,6480,6480,6480,0
20250220,182800,1151705840,6480,6480,6480,6480,0
20250220,182700,1151705840,6480,6480,6480,6480,0
20250220,182600,1151705840,6480,6480,6480,6480,0
20250220,182500,1151705840,6480,6480,6480,6480,0
20250220,182400,1151705840,6480,6480,6480,6480,0
20250220,182300,1151705840,6480,6480,6480,6480,0
20250220,182200,1151705840,6480,6480,6480,6480,0
20250220,182100,1151705840,6480,6480,6480,6480,0
20250220,182000,1151705840,6480,6480,6480,6480,0
20250220,181900,1151705840,6480,6480,6480,6480,0
20250220,181800,1151705840,6480,6480,6480,6480,0
20250220,181700,1151705840,6480,6480,6480,6480,0
20250220,181600,1151705840,6480,6480,6480,6480,0
20250220,181500,1151705840,6480,6480,6480,6480,0
20250220,181400,1151705840,6480,6480,6480,6480,0
20250220,181300,1151705840,6480,6480,6480,6480,0
20250220,181200,1151705840,6480,6480,6480,6480,0
20250220,181100,1151705840,6480,6480,6480,6480,0
20250220,181000,1151705840,6480,6480,6480,6480,0
20250220,180900,1151705840,6480,6480,6480,6480,0
20250220,180800,1151705840,6480,6480,6480,6480,0
20250220,180700,1151705840,6480,6480,6480,6480,0
20250220,180600,1151705840,6480,6480,6480,6480,0
20250220,180500,1151705840,6480,6480,6480,6480,24968
20250220,180400,1151705840,6480,6480,6480,6480,0
20250220,180300,1151705840,6480,6480,6480,6480,0
20250220,180200,1151705840,6480,6480,6480,6480,0
20250220,180100,1151705840,6480,6480,6480,6480,0
20250220,180000,1151705840,6480,6480,6480,6480,0
20250220,175900,1151705840,6480,6480,6480,6480,0
20250220,175800,1151705840,6480,6480,6480,6480,0
20250220,175700,1151705840,6480,6480,6480,6480,0
20250220,175600,1151705840,6480,6480,6480,6480,0
20250220,175500,1151705840,6480,6480,6480,6480,0
20250220,175400,1151705840,6480,6480,6480,6480,0
20250220,175300,1151705840,6480,6480,6480,6480,0
20250220,175200,1151705840,6480,6480,6480,6480,0
20250220,175100,1151705840,6480,6480,6480,6480,0
20250220,175000,1151705840,6480,6480,6480,6480,0
20250220,174900,1151705840,6480,6480,6480,6480,0
20250220,174800,1151705840,6480,6480,6480,6480,0
20250220,174700,1151705840,6480,6480,6480,6480,0
20250220,174600,1151705840,6480,6480,6480,6480,0
20250220,174500,1151705840,6480,6480,6480,6480,0
20250220,174400,1151705840,6480,6480,6480,6480,0
20250220,174300,1151705840,6480,6480,6480,6480,0
20250220,174200,1151705840,6480,6480,6480,6480,0
20250220,174100,1151705840,6480,6480,6480,6480,0
20250220,174000,1151705840,6480,6480,6480,6480,0
20250220,173900,1151705840,6480,6480,6480,6480,0
20250220,173800,1151705840,6480,6480,6480,6480,0
20250220,173700,1151705840,6480,6480,6480,6480,0
20250220,173600,1151705840,6480,6480,6480,6480,0
20250220,173500,1151705840,6480,6480,6480,6480,24968
20250220,173400,1151705840,6480,6480,6480,6480,0
20250220,173300,1151705840,6480,6480,6480,6480,0
20250220,173200,1151705840,6480,6480,6480,6480,0
20250220,173100,1151705840,6480,6480,6480,6480,0
20250220,173000,1151705840,6480,6480,6480,6480,0
20250220,172900,1151705840,6480,6480,6480,6480,0
20250220,172800,1151705840,6480,6480,6480,6480,0
20250220,172700,1151705840,6480,6480,6480,6480,0
20250220,172600,1151705840,6480,6480,6480,6480,0
20250220,172500,1151705840,6480,6480,6480,6480,0
20250220,172400,1151705840,6480,6480,6480,6480,0
20250220,172300,1151705840,6480,6480,6480,6480,0
20250220,172200,1151705840,6480,6480,6480,6480,0
20250220,172100,1151705840,6480,6480,6480,6480,0
20250220,172000,1151705840,6480,6480,6480,6480,0
20250220,171900,1151705840,6480,6480,6480,6480,0
20250220,171800,1151705840,6480,6480,6480,6480,0
20250220,171700,1151705840,6480,6480,6480,6480,0
20250220,171600,1151705840,6480,6480,6480,6480,0
20250220,171500,1151705840,6480,6480,6480,6480,0
20250220,171400,1151705840,6480,6480,6480,6480,0
20250220,171300,1151705840,6480,6480,6480,6480,0
20250220,171200,1151705840,6480,6480,6480,6480,0
20250220,171100,1151705840,6480,6480,6480,6480,0
20250220,171000,1151705840,6480,6480,6480,6480,0
20250220,170900,1151705840,6480,6480,6480,6480,0
20250220,170800,1151705840,6480,6480,6480,6480,0
20250220,170700,1151705840,6480,6480,6480,6480,0
20250220,170600,1151705840,6480,6480,6480,6480,0
20250220,170500,1151705840,6480,6480,6480,6480,24968
20250220,170400,1151705840,6480,6480,6480,6480,0
20250220,170300,1151705840,6480,6480,6480,6480,0
20250220,170200,1151705840,6480,6480,6480,6480,0
20250220,170100,1151705840,6480,6480,6480,6480,0
20250220,170000,1151705840,6480,6480,6480,6480,0
20250220,165900,1151705840,6480,6480,6480,6480,0
20250220,165800,1151705840,6480,6480,6480,6480,0
20250220,165700,1151705840,6480,6480,6480,6480,0
20250220,165600,1151705840,6480,6480,6480,6480,0
20250220,165500,1151705840,6480,6480,6480,6480,0
20250220,165400,1151705840,6480,6480,6480,6480,0
20250220,165300,1151705840,6480,6480,6480,6480,0
20250220,165200,1151705840,6480,6480,6480,6480,0
20250220,165100,1151705840,6480,6480,6480,6480,0
20250220,165000,1151705840,6480,6480,6480,6480,0
20250220,164900,1151705840,6480,6480,6480,6480,0
20250220,164800,1151705840,6480,6480,6480,6480,0
20250220,164700,1151705840,6480,6480,6480,6480,0
20250220,164600,1151705840,6480,6480,6480,6480,0
20250220,164500,1151705840,6480,6480,6480,6480,0
20250220,164400,1151705840,6480,6480,6480,6480,0
20250220,164300,1151705840,6480,6480,6480,6480,0
20250220,164200,1151705840,6480,6480,6480,6480,0
20250220,164100,1151705840,6480,6480,6480,6480,0
20250220,164000,1151705840,6480,6480,6480,6480,0
20250220,163900,1151705840,6480,6480,6480,6480,0
20250220,163800,1151705840,6480,6480,6480,6480,0
20250220,163700,1151705840,6480,6480,6480,6480,0
20250220,163600,1151705840,6480,6480,6480,6480,0
20250220,163500,1151705840,6480,6480,6480,6480,24968
20250220,163400,1151705840,6480,6480,6480,6480,0
20250220,163300,1151705840,6480,6480,6480,6480,0
20250220,163200,1151705840,6480,6480,6480,6480,0
20250220,163100,1151705840,6480,6480,6480,6480,0
20250220,163000,1151705840,6480,6480,6480,6480,0
20250220,162900,1151705840,6480,6480,6480,6480,0
20250220,162800,1151705840,6480,6480,6480,6480,0
20250220,162700,1151705840,6480,6480,6480,6480,0
20250220,162600,1151705840,6480,6480,6480,6480,0
20250220,162500,1151705840,6480,6480,6480,6480,0
20250220,162400,1151705840,6480,6480,6480,6480,0
20250220,162300,1151705840,6480,6480,6480,6480,0
20250220,162200,1151705840,6480,6480,6480,6480,0
20250220,162100,1151705840,6480,6480,6480,6480,0
20250220,162000,1151705840,6480,6480,6480,6480,0
20250220,161900,1151705840,6480,6480,6480,6480,0
20250220,161800,1151705840,6480,6480,6480,6480,0
20250220,161700,1151705840,6480,6480,6480,6480,0
20250220,161600,1151705840,6480,6480,6480,6480,0
20250220,161500,1151705840,6480,6480,6480,6480,0
20250220,161400,1151705840,6480,6480,6480,6480,0
20250220,161300,1151705840,6480,6480,6480,6480,0
20250220,161200,1151705840,6480,6480,6480,6480,0
20250220,161100,1151705840,6480,6480,6480,6480,0
20250220,161000,1151705840,6480,6480,6480,6480,0
20250220,160900,1151705840,6480,6480,6480,6480,0
20250220,160800,1151705840,6480,6480,6480,6480,0
20250220,160700,1151705840,6480,6480,6480,6480,0
20250220,160600,1151705840,6480,6480,6480,6480,0
20250220,160500,1151705840,6480,6480,6480,6480,24968
20250220,160400,1151705840,6480,6480,6480,6480,0
20250220,160300,1151705840,6480,6480,6480,6480,0
20250220,160200,1151705840,6480,6480,6480,6480,0
20250220,160100,1151705840,6480,6480,6480,6480,0
20250220,160000,1151705840,6480,6480,6480,6480,0
20250220,155900,1151705840,6480,6480,6480,6480,0
20250220,155800,1151705840,6480,6480,6480,6480,0
20250220,155700,1151705840,6480,6480,6480,6480,0
20250220,155600,1151705840,6480,6480,6480,6480,0
20250220,155500,1151705840,6480,6480,6480,6480,0
20250220,155400,1151705840,6480,6480,6480,6480,0
20250220,155300,1151705840,6480,6480,6480,6480,0
20250220,155200,1151705840,6480,6480,6480,6480,0
20250220,155100,1151705840,6480,6480,6480,6480,0
20250220,155000,1151705840,6480,6480,6480,6480,0
20250220,154900,1151705840,6480,6480,6480,6480,0
20250220,154800,1151705840,6480,6480,6480,6480,0
20250220,154700,1151705840,6480,6480,6480,6480,0
20250220,154600,1151705840,6480,6480,6480,6480,0
20250220,154500,1151705840,6480,6480,6480,6480,0
20250220,154400,1151705840,6480,6480,6480,6480,0
20250220,154300,1151705840,6480,6480,6480,6480,0
20250220,154200,1151705840,6480,6480,6480,6480,0
20250220,154100,1151705840,6480,6480,6480,6480,0
20250220,154000,1151705840,6480,6480,6480,6480,0
20250220,153900,1151705840,6480,6480,6480,6480,0
20250220,153800,1151705840,6480,6480,6480,6480,0
20250220,153700,1151705840,6480,6480,6480,6480,0
20250220,153600,1151705840,6480,6480,6480,6480,0
20250220,153500,1151705840,6480,6480,6480,6480,24968
20250220,153400,1151705840,6480,6480,6480,6480,0
20250220,153300,1151705840,6480,6480,6480,6480,0
20250220,153200,1151705840,6480,6480,6480,6480,0
20250220,153100,1151705840,6480,6480,6480,6480,0
20250220,153000,1151705840,6480,6480,6480,6480,24968
20250220,152900,989913200,6420,6420,6420,6420,0
20250220,152800,989913200,6420,6420,6420,6420,0
20250220,152700,989913200,6420,6420,6420,6420,0
20250220,152600,989913200,6420,6420,6420,6420,0
20250220,152500,989913200,6420,6420,6420,6420,0
20250220,152400,989913200,6420,6420,6420,6420,0
20250220,152300,989913200,6420,6420,6420,6420,0
20250220,152200,989913200,6420,6420,6420,6420,0
20250220,152100,989913200,6420,6420,6420,6420,0
20250220,152000,989913200,6420,6420,6420,6420,0
20250220,151900,989913200,6420,6340,6420,6310,7018
20250220,151800,945034890,6380,6340,6380,6330,7783
20250220,151700,895518990,6330,6290,6340,6290,4435
20250220,151600,867435630,6310,6310,6310,6310,201
20250220,151500,866167320,6320,6280,6320,6280,691
20250220,151400,861812770,6310,6310,6310,6310,1
20250220,151300,861806460,6300,6300,6300,6300,500
20250220,151200,858656460,6300,6300,6300,6300,300
20250220,151100,856766460,6300,6300,6300,6300,55
20250220,151000,856419960,6300,6290,6300,6270,3320
20250220,150900,835590610,6300,6300,6310,6300,510
20250220,150800,832372610,6290,6300,6300,6290,378
20250220,150700,829991220,6300,6280,6300,6270,1263
20250220,150600,822054340,6280,6280,6280,6280,206
20250220,150500,820760660,6280,6280,6280,6280,102
20250220,150400,820120100,6280,6280,6280,6280,0
20250220,150300,820120100,6280,6280,6280,6280,201
20250220,150200,818857820,6280,6280,6280,6280,0
20250220,150100,818857820,6280,6270,6280,6270,231
20250220,150000,817409440,6270,6270,6270,6270,354
20250220,145900,815189860,6290,6270,6290,6270,6
20250220,145800,815152220,6300,6300,6300,6300,20
20250220,145700,815026220,6300,6300,6300,6300,0
20250220,145600,815026220,6300,6290,6300,6290,2000
20250220,145500,802435520,6280,6280,6280,6280,0
20250220,145400,802435520,6280,6280,6280,6280,101
20250220,145300,801801240,6270,6270,6270,6270,0
20250220,145200,801801240,6270,6270,6270,6270,1454
20250220,145100,792684660,6270,6270,6270,6270,0
20250220,145000,792684660,6270,6260,6270,6260,136
20250220,144900,791833290,6260,6260,6260,6260,0
20250220,144800,791833290,6260,6260,6260,6260,286
20250220,144700,790042930,6260,6260,6260,6260,14
20250220,144600,789955290,6270,6270,6270,6270,0
20250220,144500,789955290,6270,6270,6270,6270,0
20250220,144400,789955290,6270,6270,6270,6270,0
20250220,144300,789955290,6270,6270,6270,6270,0
20250220,144200,789955290,6270,6270,6270,6270,0
20250220,144100,789955290,6270,6270,6270,6270,1
20250220,144000,789949020,6260,6260,6260,6260,200
20250220,143900,788697020,6270,6270,6270,6270,0
20250220,143800,788697020,6270,6270,6270,6270,100
20250220,143700,788070020,6290,6290,6290,6290,0
20250220,143600,788070020,6290,6290,6290,6290,5
20250220,143500,788038570,6290,6290,6290,6290,0
20250220,143400,788038570,6290,6270,6290,6260,1501
20250220,143300,778641280,6300,6260,6300,6260,1809
20250220,143200,767287600,6260,6260,6260,6250,342
20250220,143100,765148480,6250,6250,6250,6250,1
20250220,143000,765142230,6260,6240,6260,6240,1764
20250220,142900,754115590,6250,6250,6250,6250,0
20250220,142800,754115590,6250,6250,6250,6250,100
20250220,142700,753490590,6250,6240,6250,6240,11
20250220,142600,753421940,6240,6240,6250,6240,192
20250220,142500,752223850,6250,6250,6250,6250,0
20250220,142400,752223850,6250,6240,6250,6230,4193
20250220,142300,726089600,6250,6240,6250,6240,5
20250220,142200,726058380,6250,6250,6250,6250,193
20250220,142100,724852130,6240,6240,6240,6240,535
20250220,142000,721513730,6250,6250,6250,6250,0
20250220,141900,721513730,6250,6250,6250,6250,0
20250220,141800,721513730,6250,6250,6250,6250,100
20250220,141700,720888730,6260,6260,6260,6260,79
20250220,141600,720394190,6260,6260,6260,6250,32
20250220,141500,720194170,6250,6250,6250,6250,500
20250220,141400,717069170,6240,6240,6240,6240,200
20250220,141300,715821170,6250,6250,6250,6250,0
20250220,141200,715821170,6250,6230,6250,6230,110
20250220,141100,715135010,6230,6230,6230,6230,1
20250220,141000,715128780,6240,6240,6240,6240,0
20250220,140900,715128780,6240,6230,6240,6230,3
20250220,140800,715110080,6250,6250,6250,6250,1
20250220,140700,715103830,6240,6230,6240,6230,2698
20250220,140600,698291880,6230,6230,6230,6230,482
20250220,140500,695289020,6230,6230,6230,6230,157
20250220,140400,694310910,6230,6230,6230,6230,154
20250220,140300,693351490,6240,6240,6240,6240,0
20250220,140200,693351490,6240,6240,6240,6240,0
20250220,140100,693351490,6240,6240,6240,6240,0
20250220,140000,693351490,6240,6230,6240,6230,14
20250220,135900,693264260,6230,6230,6230,6230,295
20250220,135800,691426410,6250,6250,6250,6250,0
20250220,135700,691426410,6250,6250,6250,6250,0
20250220,135600,691426410,6250,6250,6250,6250,0
20250220,135500,691426410,6250,6250,6250,6250,0
20250220,135400,691426410,6250,6250,6250,6250,0
20250220,135300,691426410,6250,6250,6250,6250,0
20250220,135200,691426410,6250,6250,6250,6250,0
20250220,135100,691426410,6250,6250,6250,6250,0
20250220,135000,691426410,6250,6230,6250,6230,2
20250220,134900,691413930,6210,6220,6230,6210,2010
20250220,134800,678916780,6230,6230,6230,6230,586
20250220,134700,675266000,6230,6230,6230,6230,0
20250220,134600,675266000,6230,6220,6230,6220,21
20250220,134500,675135370,6230,6230,6230,6230,0
20250220,134400,675135370,6230,6220,6230,6220,102
20250220,134300,674500920,6240,6240,6240,6240,0
20250220,134200,674500920,6240,6240,6240,6240,1
20250220,134100,674494680,6230,6230,6240,6230,421
20250220,134000,671871840,6250,6250,6250,6250,0
20250220,133900,671871840,6250,6250,6250,6250,0
20250220,133800,671871840,6250,6250,6250,6250,0
20250220,133700,671871840,6250,6250,6250,6250,0
20250220,133600,671871840,6250,6250,6250,6250,0
20250220,133500,671871840,6250,6250,6250,6230,393
20250220,133400,669422630,6250,6250,6250,6250,1
20250220,133300,669416380,6240,6230,6240,6230,3
20250220,133200,669397680,6250,6240,6250,6240,145
20250220,133100,668492210,6250,6250,6250,6250,0
20250220,133000,668492210,6250,6250,6250,6250,0
20250220,132900,668492210,6250,6250,6250,6250,0
20250220,132800,668492210,6250,6250,6250,6250,0
20250220,132700,668492210,6250,6240,6250,6240,218
20250220,132600,667131880,6240,6240,6240,6240,1
20250220,132500,667125640,6250,6240,6250,6240,34
20250220,132400,666913470,6240,6240,6240,6240,50
20250220,132300,666601470,6240,6250,6250,6240,2
20250220,132200,666588980,6240,6240,6240,6240,200
20250220,132100,665340980,6240,6240,6240,6240,1
20250220,132000,665334740,6230,6230,6230,6230,4
20250220,131900,665309820,6220,6230,6230,6220,136
20250220,131800,664462690,6220,6220,6220,6220,2
20250220,131700,664450250,6230,6230,6230,6230,170
20250220,131600,663391150,6240,6240,6240,6240,0
20250220,131500,663391150,6240,6240,6240,6240,0
20250220,131400,663391150,6240,6240,6240,6240,0
20250220,131300,663391150,6240,6240,6240,6240,200
20250220,131200,662143150,6260,6260,6260,6260,0
20250220,131100,662143150,6260,6260,6260,6260,0
20250220,131000,662143150,6260,6260,6260,6260,0
20250220,130900,662143150,6260,6260,6260,6260,0
20250220,130800,662143150,6260,6260,6260,6260,0
20250220,130700,662143150,6260,6260,6260,6260,0
20250220,130600,662143150,6260,6250,6260,6250,2
20250220,130500,662130640,6250,6250,6250,6250,368
20250220,130400,659830640,6260,6260,6260,6260,0
20250220,130300,659830640,6260,6260,6260,6260,0
20250220,130200,659830640,6260,6250,6260,6250,2
20250220,130100,659818130,6260,6260,6260,6260,1
20250220,130000,659811870,6230,6240,6260,6230,1004
20250220,125900,653528660,6250,6250,6250,6250,0
20250220,125800,653528660,6250,6250,6250,6250,0
20250220,125700,653528660,6250,6250,6250,6250,0
20250220,125600,653528660,6250,6230,6250,6230,5
20250220,125500,653497490,6250,6250,6250,6250,0
20250220,125400,653497490,6250,6250,6250,6250,0
20250220,125300,653497490,6250,6230,6250,6230,4
20250220,125200,653472550,6250,6250,6250,6250,0
20250220,125100,653472550,6250,6250,6250,6250,1
20250220,125000,653466300,6230,6230,6250,6230,54
20250220,124900,653129000,6250,6250,6250,6250,0
20250220,124800,653129000,6250,6230,6250,6230,68
20250220,124700,652704410,6230,6220,6240,6220,165
20250220,124600,651675710,6220,6220,6240,6210,14
20250220,124500,651588670,6210,6230,6230,6210,652
20250220,124400,647538300,6220,6220,6220,6220,0
20250220,124300,647538300,6220,6220,6220,6220,5
20250220,124200,647507200,6240,6230,6240,6230,2
20250220,124100,647494730,6220,6220,6220,6220,0
20250220,124000,647494730,6220,6220,6220,6220,8
20250220,123900,647444970,6230,6230,6230,6220,491
20250220,123800,644388350,6250,6250,6250,6250,0
20250220,123700,644388350,6250,6240,6250,6240,2
20250220,123600,644375860,6230,6230,6230,6230,6
20250220,123500,644338480,6250,6250,6250,6250,0
20250220,123400,644338480,6250,6240,6250,6240,2
20250220,123300,644325990,6240,6230,6240,6230,6
20250220,123200,644288590,6230,6220,6250,6220,252
20250220,123100,642714990,6230,6210,6230,6210,201
20250220,123000,641462910,6210,6210,6210,6210,8
20250220,122900,641413230,6220,6220,6220,6220,50
20250220,122800,641102230,6230,6230,6230,6230,0
20250220,122700,641102230,6230,6230,6230,6230,0
20250220,122600,641102230,6230,6210,6230,6210,8
20250220,122500,641052530,6230,6230,6230,6230,0
20250220,122400,641052530,6230,6230,6230,6230,1
20250220,122300,641046300,6210,6210,6210,6210,5
20250220,122200,641015250,6230,6230,6230,6230,0
20250220,122100,641015250,6230,6230,6230,6230,1
20250220,122000,641009020,6210,6220,6230,6210,11
20250220,121900,640940680,6220,6220,6220,6220,60
20250220,121800,640567480,6230,6230,6230,6230,0
20250220,121700,640567480,6230,6220,6230,6220,2
20250220,121600,640555030,6210,6210,6210,6210,6
20250220,121500,640517770,6220,6220,6230,6210,8
20250220,121400,640468040,6210,6210,6210,6210,0
20250220,121300,640468040,6210,6220,6220,6210,5
20250220,121200,640436980,6210,6210,6210,6210,0
20250220,121100,640436980,6210,6210,6210,6210,0
20250220,121000,640436980,6210,6210,6210,6210,246
20250220,120900,638909320,6210,6210,6210,6210,54
20250220,120800,638573980,6210,6210,6210,6210,0
20250220,120700,638573980,6210,6210,6210,6210,0
20250220,120600,638573980,6210,6210,6210,6210,20
20250220,120500,638449780,6220,6220,6220,6220,105
20250220,120400,637796680,6220,6220,6220,6220,2
20250220,120300,637784240,6210,6210,6210,6210,4
20250220,120200,637759400,6220,6220,6220,6220,10
20250220,120100,637697200,6210,6220,6220,6210,11
20250220,120000,637628880,6210,6220,6220,6210,9
20250220,115900,637572980,6210,6210,6210,6210,124
20250220,115800,636802940,6210,6210,6210,6210,28
20250220,115700,636629060,6210,6200,6210,6200,401
20250220,115600,634142850,6210,6220,6220,6210,293
20250220,115500,632323310,6220,6220,6220,6220,0
20250220,115400,632323310,6220,6220,6220,6220,5
20250220,115300,632292210,6220,6210,6220,6210,51
20250220,115200,631975040,6220,6220,6220,6220,0
20250220,115100,631975040,6220,6210,6220,6210,82
20250220,115000,631465810,6210,6210,6210,6210,10
20250220,114900,631403710,6220,6220,6220,6220,376
20250220,114800,629064990,6260,6260,6260,6260,0
20250220,114700,629064990,6260,6230,6260,6230,5
20250220,114600,629033780,6230,6230,6230,6230,50
20250220,114500,628722280,6240,6230,6240,6230,4
20250220,114400,628697350,6230,6230,6250,6230,111
20250220,114300,628005700,6220,6210,6220,6210,6
20250220,114200,627968410,6230,6230,6230,6230,10
20250220,114100,627906110,6230,6220,6230,6220,2
20250220,114000,627893660,6220,6230,6230,6210,59
20250220,113900,627526340,6230,6230,6230,6230,27
20250220,113800,627358130,6230,6230,6230,6230,0
20250220,113700,627358130,6230,6230,6230,6230,1
20250220,113600,627351900,6210,6210,6210,6210,6
20250220,113500,627314640,6230,6230,6230,6230,0
20250220,113400,627314640,6230,6230,6230,6230,0
20250220,113300,627314640,6230,6210,6230,6210,15
20250220,113200,627221370,6230,6230,6230,6230,1
20250220,113100,627215140,6210,6210,6210,6210,0
20250220,113000,627215140,6210,6210,6210,6210,9
20250220,112900,627159250,6250,6250,6250,6250,0
20250220,112800,627159250,6250,6250,6250,6250,1
20250220,112700,627153000,6220,6220,6220,6220,13
20250220,112600,627072140,6230,6220,6230,6210,14
20250220,112500,626985100,6210,6200,6230,6200,14
20250220,112400,626898230,6200,6220,6220,6200,287
20250220,112300,625114310,6230,6230,6230,6220,23
20250220,112200,624971070,6230,6230,6230,6220,23
20250220,112100,624827960,6230,6230,6230,6230,500
20250220,112000,621712960,6230,6220,6230,6220,18
20250220,111900,621600980,6230,6230,6230,6230,33
20250220,111800,621395390,6230,6240,6240,6230,29
20250220,111700,621214440,6280,6230,6280,6230,32
20250220,111600,621015030,6230,6240,6240,6220,98
20250220,111500,620403640,6270,6270,6270,6270,1
20250220,111400,620397370,6230,6250,6280,6230,307
20250220,111300,618482950,6250,6260,6260,6250,12
20250220,111200,618407860,6250,6250,6250,6250,1
20250220,111100,618401610,6250,6260,6290,6250,158
20250220,111000,617413150,6250,6260,6260,6250,40
20250220,110900,617162830,6260,6300,6300,6250,55
20250220,110800,616819010,6260,6230,6300,6230,228
20250220,110700,615392910,6300,6300,6300,6200,20476
20250220,110600,488123090,6270,6270,6270,6270,7
20250220,110500,488079200,6290,6290,6290,6290,0
20250220,110400,488079200,6290,6290,6290,6290,160
20250220,110300,487072800,6260,6260,6260,6260,5
20250220,110200,487041500,6290,6290,6290,6290,1
20250220,110100,487035210,6290,6290,6290,6290,1
20250220,110000,487028920,6260,6260,6260,6260,9
20250220,105900,486972580,6290,6290,6290,6260,85
20250220,105800,486438080,6300,6300,6300,6300,0
20250220,105700,486438080,6300,6300,6300,6300,1
20250220,105600,486431780,6290,6290,6290,6290,6
20250220,105500,486394040,6300,6260,6300,6260,5849
20250220,105400,449664970,6260,6260,6260,6260,1
20250220,105300,449658710,6250,6250,6250,6250,4
20250220,105200,449633710,6260,6260,6260,6260,1027
20250220,105100,443204690,6260,6260,6260,6260,0
20250220,105000,443204690,6260,6260,6260,6260,9
20250220,104900,443148350,6260,6260,6260,6260,188
20250220,104800,441971470,6260,6270,6270,6250,2003
20250220,104700,429445920,6270,6280,6280,6270,150
20250220,104600,428504910,6280,6280,6280,6280,6
20250220,104500,428467230,6280,6280,6280,6280,23
20250220,104400,428322790,6280,6280,6280,6280,0
20250220,104300,428322790,6280,6290,6290,6280,10
20250220,104200,428259960,6280,6280,6280,6280,0
20250220,104100,428259960,6280,6280,6280,6280,0
20250220,104000,428259960,6280,6280,6280,6280,8
20250220,103900,428209720,6290,6290,6290,6290,2
20250220,103800,428197140,6290,6290,6290,6290,12
20250220,103700,428121660,6300,6290,6300,6280,2302
20250220,103600,413653750,6310,6300,6310,6290,1206
20250220,103500,406060560,6300,6300,6300,6300,25
20250220,103400,405903060,6320,6320,6320,6320,0
20250220,103300,405903060,6320,6320,6320,6320,1
20250220,103200,405896740,6340,6340,6340,6340,0
20250220,103100,405896740,6340,6340,6340,6340,1
20250220,103000,405890400,6320,6330,6330,6320,1268
20250220,102900,397864050,6340,6340,6340,6340,1
20250220,102800,397857710,6360,6360,6360,6360,0
20250220,102700,397857710,6360,6360,6360,6360,0
20250220,102600,397857710,6360,6360,6360,6330,361
20250220,102500,395568650,6360,6360,6360,6350,18
20250220,102400,395454180,6350,6350,6350,6350,1000
20250220,102300,389104180,6350,6340,6350,6330,1006
20250220,102200,382730070,6350,6350,6350,6350,0
20250220,102100,382730070,6350,6350,6350,6350,419
20250220,102000,380069420,6340,6350,6350,6340,34
20250220,101900,379853600,6360,6360,6360,6360,0
20250220,101800,379853600,6360,6360,6360,6360,0
20250220,101700,379853600,6360,6360,6360,6360,1
20250220,101600,379847240,6340,6350,6350,6340,507
20250220,101500,376630800,6360,6360,6360,6360,0
20250220,101400,376630800,6360,6360,6360,6360,1
20250220,101300,376624440,6350,6350,6350,6350,4
20250220,101200,376599040,6360,6360,6360,6360,0
20250220,101100,376599040,6360,6350,6360,6350,383
20250220,101000,374163990,6350,6350,6350,6350,9
20250220,100900,374106840,6350,6350,6350,6350,60
20250220,100800,373725840,6360,6360,6360,6360,100
20250220,100700,373089840,6380,6380,6380,6380,1
20250220,100600,373083460,6350,6360,6360,6350,370
20250220,100500,370733270,6390,6390,6390,6390,0
20250220,100400,370733270,6390,6390,6390,6390,1
20250220,100300,370726880,6360,6360,6370,6360,1168
20250220,100200,363287770,6360,6350,6360,6350,319
20250220,100100,361261100,6340,6350,6350,6340,188
20250220,100000,360067310,6350,6350,6350,6340,209
20250220,095900,358740250,6360,6350,6360,6350,420
20250220,095800,356070050,6360,6390,6390,6360,323
20250220,095700,354013770,6380,6390,6390,6380,400
20250220,095600,351459770,6390,6370,6400,6360,1407
20250220,095500,342485430,6400,6350,6410,6330,8527
20250220,095400,288075900,6340,6300,6340,6300,4337
20250220,095300,260584200,6280,6280,6300,6280,19
20250220,095200,260464860,6280,6300,6300,6280,165
20250220,095100,259428640,6280,6280,6300,6280,21
20250220,095000,259296580,6270,6280,6280,6270,9
20250220,094900,259240140,6270,6270,6270,6270,83
20250220,094800,258719730,6280,6280,6280,6280,1
20250220,094700,258713450,6280,6280,6280,6280,0
20250220,094600,258713450,6280,6280,6280,6280,155
20250220,094500,257740050,6290,6280,6290,6280,27
20250220,094400,257570470,6290,6280,6340,6280,2381
20250220,094300,242510230,6280,6290,6290,6280,59
20250220,094200,242139390,6320,6290,6320,6290,76
20250220,094100,241661250,6290,6290,6320,6290,3
20250220,094000,241642350,6290,6290,6290,6280,212
20250220,093900,240309030,6290,6310,6320,6280,366
20250220,093800,237999540,6300,6290,6300,6290,186
20250220,093700,236827790,6270,6270,6270,6270,0
20250220,093600,236827790,6270,6280,6290,6270,507
20250220,093500,233641900,6260,6260,6260,6260,4
20250220,093400,233616860,6290,6290,6290,6290,0
20250220,093300,233616860,6290,6250,6290,6250,161
20250220,093200,232604330,6280,6260,6280,6260,575
20250220,093100,228998710,6270,6270,6270,6270,1
20250220,093000,228992440,6230,6270,6270,6230,9
20250220,092900,228936330,6250,6260,6270,6200,2977
20250220,092800,210353570,6280,6280,6280,6280,361
20250220,092700,208086490,6290,6290,6290,6290,1
20250220,092600,208080200,6260,6290,6290,6260,316
20250220,092500,206092740,6290,6320,6320,6200,11268
20250220,092400,135873990,6320,6320,6320,6320,0
20250220,092300,135873990,6320,6320,6320,6320,12
20250220,092200,135798150,6330,6320,6330,6320,444
20250220,092100,132991910,6330,6310,6340,6310,698
20250220,092000,128576090,6310,6270,6310,6270,369
20250220,091900,126249980,6320,6270,6350,6270,8210
20250220,091800,74204160,6270,6270,6270,6270,4
20250220,091700,74179080,6320,6320,6320,6320,5
20250220,091600,74147480,6270,6290,6320,6270,532
20250220,091500,70797800,6280,6260,6280,6260,973
20250220,091400,64698270,6260,6260,6260,6260,20
20250220,091300,64573070,6270,6250,6270,6220,728
20250220,091200,60015450,6240,6240,6250,6240,262
20250220,091100,58380560,6240,6240,6240,6240,7
20250220,091000,58336880,6210,6250,6250,6210,308
20250220,090900,56412200,6270,6240,6270,6230,155
20250220,090800,55445310,6170,6170,6170,6170,0
20250220,090700,55445310,6170,6210,6210,6170,898
20250220,090600,49878310,6250,6210,6250,6210,5
20250220,090500,49847220,6250,6240,6250,6220,1490
20250220,090400,40556620,6300,6330,6330,6240,265
20250220,090300,38902790,6250,6230,6250,6230,855
20250220,090200,33559080,6250,6240,6250,6240,720
20250220,090100,29061080,6240,6290,6290,6240,3734
20250220,090000,5711410,6300,6350,6350,6300,901