KissMeData/051630/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193600,1466549790,5220,5220,5220,5220,2699
20250220,193500,1466549790,5220,5220,5220,5220,0
20250220,193400,1466549790,5220,5220,5220,5220,0
20250220,193300,1466549790,5220,5220,5220,5220,0
20250220,193200,1466549790,5220,5220,5220,5220,0
20250220,193100,1466549790,5220,5220,5220,5220,0
20250220,193000,1466549790,5220,5220,5220,5220,0
20250220,192900,1466549790,5220,5220,5220,5220,0
20250220,192800,1466549790,5220,5220,5220,5220,0
20250220,192700,1466549790,5220,5220,5220,5220,0
20250220,192600,1466549790,5220,5220,5220,5220,0
20250220,192500,1466549790,5220,5220,5220,5220,0
20250220,192400,1466549790,5220,5220,5220,5220,0
20250220,192300,1466549790,5220,5220,5220,5220,0
20250220,192200,1466549790,5220,5220,5220,5220,0
20250220,192100,1466549790,5220,5220,5220,5220,0
20250220,192000,1466549790,5220,5220,5220,5220,0
20250220,191900,1466549790,5220,5220,5220,5220,0
20250220,191800,1466549790,5220,5220,5220,5220,0
20250220,191700,1466549790,5220,5220,5220,5220,0
20250220,191600,1466549790,5220,5220,5220,5220,0
20250220,191500,1466549790,5220,5220,5220,5220,0
20250220,191400,1466549790,5220,5220,5220,5220,0
20250220,191300,1466549790,5220,5220,5220,5220,0
20250220,191200,1466549790,5220,5220,5220,5220,0
20250220,191100,1466549790,5220,5220,5220,5220,0
20250220,191000,1466549790,5220,5220,5220,5220,0
20250220,190900,1466549790,5220,5220,5220,5220,0
20250220,190800,1466549790,5220,5220,5220,5220,0
20250220,190700,1466549790,5220,5220,5220,5220,0
20250220,190600,1466549790,5220,5220,5220,5220,2699
20250220,190500,1466549790,5220,5220,5220,5220,0
20250220,190400,1466549790,5220,5220,5220,5220,0
20250220,190300,1466549790,5220,5220,5220,5220,0
20250220,190200,1466549790,5220,5220,5220,5220,0
20250220,190100,1466549790,5220,5220,5220,5220,0
20250220,190000,1466549790,5220,5220,5220,5220,0
20250220,185900,1466549790,5220,5220,5220,5220,0
20250220,185800,1466549790,5220,5220,5220,5220,0
20250220,185700,1466549790,5220,5220,5220,5220,0
20250220,185600,1466549790,5220,5220,5220,5220,0
20250220,185500,1466549790,5220,5220,5220,5220,0
20250220,185400,1466549790,5220,5220,5220,5220,0
20250220,185300,1466549790,5220,5220,5220,5220,0
20250220,185200,1466549790,5220,5220,5220,5220,0
20250220,185100,1466549790,5220,5220,5220,5220,0
20250220,185000,1466549790,5220,5220,5220,5220,0
20250220,184900,1466549790,5220,5220,5220,5220,0
20250220,184800,1466549790,5220,5220,5220,5220,0
20250220,184700,1466549790,5220,5220,5220,5220,0
20250220,184600,1466549790,5220,5220,5220,5220,0
20250220,184500,1466549790,5220,5220,5220,5220,0
20250220,184400,1466549790,5220,5220,5220,5220,0
20250220,184300,1466549790,5220,5220,5220,5220,0
20250220,184200,1466549790,5220,5220,5220,5220,0
20250220,184100,1466549790,5220,5220,5220,5220,0
20250220,184000,1466549790,5220,5220,5220,5220,0
20250220,183900,1466549790,5220,5220,5220,5220,0
20250220,183800,1466549790,5220,5220,5220,5220,0
20250220,183700,1466549790,5220,5220,5220,5220,0
20250220,183600,1466549790,5220,5220,5220,5220,2699
20250220,183500,1466549790,5220,5220,5220,5220,0
20250220,183400,1466549790,5220,5220,5220,5220,0
20250220,183300,1466549790,5220,5220,5220,5220,0
20250220,183200,1466549790,5220,5220,5220,5220,0
20250220,183100,1466549790,5220,5220,5220,5220,0
20250220,183000,1466549790,5220,5220,5220,5220,0
20250220,182900,1466549790,5220,5220,5220,5220,0
20250220,182800,1466549790,5220,5220,5220,5220,0
20250220,182700,1466549790,5220,5220,5220,5220,0
20250220,182600,1466549790,5220,5220,5220,5220,0
20250220,182500,1466549790,5220,5220,5220,5220,0
20250220,182400,1466549790,5220,5220,5220,5220,0
20250220,182300,1466549790,5220,5220,5220,5220,0
20250220,182200,1466549790,5220,5220,5220,5220,0
20250220,182100,1466549790,5220,5220,5220,5220,0
20250220,182000,1466549790,5220,5220,5220,5220,0
20250220,181900,1466549790,5220,5220,5220,5220,0
20250220,181800,1466549790,5220,5220,5220,5220,0
20250220,181700,1466549790,5220,5220,5220,5220,0
20250220,181600,1466549790,5220,5220,5220,5220,0
20250220,181500,1466549790,5220,5220,5220,5220,0
20250220,181400,1466549790,5220,5220,5220,5220,0
20250220,181300,1466549790,5220,5220,5220,5220,0
20250220,181200,1466549790,5220,5220,5220,5220,0
20250220,181100,1466549790,5220,5220,5220,5220,0
20250220,181000,1466549790,5220,5220,5220,5220,0
20250220,180900,1466549790,5220,5220,5220,5220,0
20250220,180800,1466549790,5220,5220,5220,5220,0
20250220,180700,1466549790,5220,5220,5220,5220,0
20250220,180600,1466549790,5220,5220,5220,5220,2699
20250220,180500,1466549790,5220,5220,5220,5220,0
20250220,180400,1466549790,5220,5220,5220,5220,0
20250220,180300,1466549790,5220,5220,5220,5220,0
20250220,180200,1466549790,5220,5220,5220,5220,0
20250220,180100,1466549790,5220,5220,5220,5220,0
20250220,180000,1466549790,5220,5220,5220,5220,0
20250220,175900,1466549790,5220,5220,5220,5220,0
20250220,175800,1466549790,5220,5220,5220,5220,0
20250220,175700,1466549790,5220,5220,5220,5220,0
20250220,175600,1466549790,5220,5220,5220,5220,0
20250220,175500,1466549790,5220,5220,5220,5220,0
20250220,175400,1466549790,5220,5220,5220,5220,0
20250220,175300,1466549790,5220,5220,5220,5220,0
20250220,175200,1466549790,5220,5220,5220,5220,0
20250220,175100,1466549790,5220,5220,5220,5220,0
20250220,175000,1466549790,5220,5220,5220,5220,0
20250220,174900,1466549790,5220,5220,5220,5220,0
20250220,174800,1466549790,5220,5220,5220,5220,0
20250220,174700,1466549790,5220,5220,5220,5220,0
20250220,174600,1466549790,5220,5220,5220,5220,0
20250220,174500,1466549790,5220,5220,5220,5220,0
20250220,174400,1466549790,5220,5220,5220,5220,0
20250220,174300,1466549790,5220,5220,5220,5220,0
20250220,174200,1466549790,5220,5220,5220,5220,0
20250220,174100,1466549790,5220,5220,5220,5220,0
20250220,174000,1466549790,5220,5220,5220,5220,0
20250220,173900,1466549790,5220,5220,5220,5220,0
20250220,173800,1466549790,5220,5220,5220,5220,0
20250220,173700,1466549790,5220,5220,5220,5220,0
20250220,173600,1466549790,5220,5220,5220,5220,2699
20250220,173500,1466549790,5220,5220,5220,5220,0
20250220,173400,1466549790,5220,5220,5220,5220,0
20250220,173300,1466549790,5220,5220,5220,5220,0
20250220,173200,1466549790,5220,5220,5220,5220,0
20250220,173100,1466549790,5220,5220,5220,5220,0
20250220,173000,1466549790,5220,5220,5220,5220,0
20250220,172900,1466549790,5220,5220,5220,5220,0
20250220,172800,1466549790,5220,5220,5220,5220,0
20250220,172700,1466549790,5220,5220,5220,5220,0
20250220,172600,1466549790,5220,5220,5220,5220,0
20250220,172500,1466549790,5220,5220,5220,5220,0
20250220,172400,1466549790,5220,5220,5220,5220,0
20250220,172300,1466549790,5220,5220,5220,5220,0
20250220,172200,1466549790,5220,5220,5220,5220,0
20250220,172100,1466549790,5220,5220,5220,5220,0
20250220,172000,1466549790,5220,5220,5220,5220,0
20250220,171900,1466549790,5220,5220,5220,5220,0
20250220,171800,1466549790,5220,5220,5220,5220,0
20250220,171700,1466549790,5220,5220,5220,5220,0
20250220,171600,1466549790,5220,5220,5220,5220,0
20250220,171500,1466549790,5220,5220,5220,5220,0
20250220,171400,1466549790,5220,5220,5220,5220,0
20250220,171300,1466549790,5220,5220,5220,5220,0
20250220,171200,1466549790,5220,5220,5220,5220,0
20250220,171100,1466549790,5220,5220,5220,5220,0
20250220,171000,1466549790,5220,5220,5220,5220,0
20250220,170900,1466549790,5220,5220,5220,5220,0
20250220,170800,1466549790,5220,5220,5220,5220,0
20250220,170700,1466549790,5220,5220,5220,5220,0
20250220,170600,1466549790,5220,5220,5220,5220,2699
20250220,170500,1466549790,5220,5220,5220,5220,0
20250220,170400,1466549790,5220,5220,5220,5220,0
20250220,170300,1466549790,5220,5220,5220,5220,0
20250220,170200,1466549790,5220,5220,5220,5220,0
20250220,170100,1466549790,5220,5220,5220,5220,0
20250220,170000,1466549790,5220,5220,5220,5220,0
20250220,165900,1466549790,5220,5220,5220,5220,0
20250220,165800,1466549790,5220,5220,5220,5220,0
20250220,165700,1466549790,5220,5220,5220,5220,0
20250220,165600,1466549790,5220,5220,5220,5220,0
20250220,165500,1466549790,5220,5220,5220,5220,0
20250220,165400,1466549790,5220,5220,5220,5220,0
20250220,165300,1466549790,5220,5220,5220,5220,0
20250220,165200,1466549790,5220,5220,5220,5220,0
20250220,165100,1466549790,5220,5220,5220,5220,0
20250220,165000,1466549790,5220,5220,5220,5220,0
20250220,164900,1466549790,5220,5220,5220,5220,0
20250220,164800,1466549790,5220,5220,5220,5220,0
20250220,164700,1466549790,5220,5220,5220,5220,0
20250220,164600,1466549790,5220,5220,5220,5220,0
20250220,164500,1466549790,5220,5220,5220,5220,0
20250220,164400,1466549790,5220,5220,5220,5220,0
20250220,164300,1466549790,5220,5220,5220,5220,0
20250220,164200,1466549790,5220,5220,5220,5220,0
20250220,164100,1466549790,5220,5220,5220,5220,0
20250220,164000,1466549790,5220,5220,5220,5220,0
20250220,163900,1466549790,5220,5220,5220,5220,0
20250220,163800,1466549790,5220,5220,5220,5220,0
20250220,163700,1466549790,5220,5220,5220,5220,0
20250220,163600,1466549790,5220,5220,5220,5220,2699
20250220,163500,1466549790,5220,5220,5220,5220,0
20250220,163400,1466549790,5220,5220,5220,5220,0
20250220,163300,1466549790,5220,5220,5220,5220,0
20250220,163200,1466549790,5220,5220,5220,5220,0
20250220,163100,1466549790,5220,5220,5220,5220,0
20250220,163000,1466549790,5220,5220,5220,5220,0
20250220,162900,1466549790,5220,5220,5220,5220,0
20250220,162800,1466549790,5220,5220,5220,5220,0
20250220,162700,1466549790,5220,5220,5220,5220,0
20250220,162600,1466549790,5220,5220,5220,5220,0
20250220,162500,1466549790,5220,5220,5220,5220,0
20250220,162400,1466549790,5220,5220,5220,5220,0
20250220,162300,1466549790,5220,5220,5220,5220,0
20250220,162200,1466549790,5220,5220,5220,5220,0
20250220,162100,1466549790,5220,5220,5220,5220,0
20250220,162000,1466549790,5220,5220,5220,5220,0
20250220,161900,1466549790,5220,5220,5220,5220,0
20250220,161800,1466549790,5220,5220,5220,5220,0
20250220,161700,1466549790,5220,5220,5220,5220,0
20250220,161600,1466549790,5220,5220,5220,5220,0
20250220,161500,1466549790,5220,5220,5220,5220,0
20250220,161400,1466549790,5220,5220,5220,5220,0
20250220,161300,1466549790,5220,5220,5220,5220,0
20250220,161200,1466549790,5220,5220,5220,5220,0
20250220,161100,1466549790,5220,5220,5220,5220,0
20250220,161000,1466549790,5220,5220,5220,5220,0
20250220,160900,1466549790,5220,5220,5220,5220,0
20250220,160800,1466549790,5220,5220,5220,5220,0
20250220,160700,1466549790,5220,5220,5220,5220,0
20250220,160600,1466549790,5220,5220,5220,5220,2699
20250220,160500,1466549790,5220,5220,5220,5220,0
20250220,160400,1466549790,5220,5220,5220,5220,0
20250220,160300,1466549790,5220,5220,5220,5220,0
20250220,160200,1466549790,5220,5220,5220,5220,0
20250220,160100,1466549790,5220,5220,5220,5220,0
20250220,160000,1466549790,5220,5220,5220,5220,0
20250220,155900,1466549790,5220,5220,5220,5220,0
20250220,155800,1466549790,5220,5220,5220,5220,0
20250220,155700,1466549790,5220,5220,5220,5220,0
20250220,155600,1466549790,5220,5220,5220,5220,0
20250220,155500,1466549790,5220,5220,5220,5220,0
20250220,155400,1466549790,5220,5220,5220,5220,0
20250220,155300,1466549790,5220,5220,5220,5220,0
20250220,155200,1466549790,5220,5220,5220,5220,0
20250220,155100,1466549790,5220,5220,5220,5220,0
20250220,155000,1466549790,5220,5220,5220,5220,0
20250220,154900,1466549790,5220,5220,5220,5220,0
20250220,154800,1466549790,5220,5220,5220,5220,0
20250220,154700,1466549790,5220,5220,5220,5220,0
20250220,154600,1466549790,5220,5220,5220,5220,0
20250220,154500,1466549790,5220,5220,5220,5220,0
20250220,154400,1466549790,5220,5220,5220,5220,0
20250220,154300,1466549790,5220,5220,5220,5220,0
20250220,154200,1466549790,5220,5220,5220,5220,0
20250220,154100,1466549790,5220,5220,5220,5220,0
20250220,154000,1466549790,5220,5220,5220,5220,0
20250220,153900,1466549790,5220,5220,5220,5220,0
20250220,153800,1466549790,5220,5220,5220,5220,0
20250220,153700,1466549790,5220,5220,5220,5220,0
20250220,153600,1466549790,5220,5220,5220,5220,2699
20250220,153500,1466549790,5220,5220,5220,5220,0
20250220,153400,1466549790,5220,5220,5220,5220,0
20250220,153300,1466549790,5220,5220,5220,5220,0
20250220,153200,1466549790,5220,5220,5220,5220,0
20250220,153100,1466549790,5220,5220,5220,5220,0
20250220,153000,1466549790,5220,5220,5220,5220,2699
20250220,152900,1452461010,5200,5200,5200,5200,0
20250220,152800,1452461010,5200,5200,5200,5200,0
20250220,152700,1452461010,5200,5200,5200,5200,0
20250220,152600,1452461010,5200,5200,5200,5200,0
20250220,152500,1452461010,5200,5200,5200,5200,0
20250220,152400,1452461010,5200,5200,5200,5200,0
20250220,152300,1452461010,5200,5200,5200,5200,0
20250220,152200,1452461010,5200,5200,5200,5200,0
20250220,152100,1452461010,5200,5200,5200,5200,0
20250220,152000,1452461010,5200,5200,5200,5200,0
20250220,151900,1452461010,5200,5200,5200,5200,0
20250220,151800,1452461010,5200,5210,5210,5200,1050
20250220,151700,1446996450,5240,5230,5240,5210,564
20250220,151600,1444054550,5250,5250,5250,5250,1
20250220,151500,1444049300,5250,5230,5250,5230,276
20250220,151400,1442601250,5250,5250,5250,5250,0
20250220,151300,1442601250,5250,5250,5250,5250,0
20250220,151200,1442601250,5250,5250,5250,5250,3
20250220,151100,1442585500,5220,5250,5250,5220,31
20250220,151000,1442423330,5250,5250,5250,5250,0
20250220,150900,1442423330,5250,5240,5250,5210,202
20250220,150800,1441364870,5250,5210,5250,5210,33
20250220,150700,1441191670,5210,5270,5270,5210,231
20250220,150600,1439984190,5270,5260,5270,5260,871
20250220,150500,1435397920,5260,5240,5260,5240,517
20250220,150400,1432683600,5200,5200,5200,5200,0
20250220,150300,1432683600,5200,5200,5200,5200,0
20250220,150200,1432683600,5200,5240,5240,5200,1014
20250220,150100,1427394860,5260,5260,5260,5260,0
20250220,150000,1427394860,5260,5230,5260,5230,103
20250220,145900,1426856090,5230,5230,5230,5230,11
20250220,145800,1426798560,5230,5270,5270,5230,943
20250220,145700,1421828990,5270,5270,5270,5270,0
20250220,145600,1421828990,5270,5250,5270,5250,508
20250220,145500,1419155750,5250,5250,5250,5250,0
20250220,145400,1419155750,5250,5250,5250,5250,14
20250220,145300,1419082250,5270,5270,5270,5270,0
20250220,145200,1419082250,5270,5270,5270,5270,500
20250220,145100,1416447250,5210,5220,5220,5210,130
20250220,145000,1415769020,5270,5270,5270,5230,2496
20250220,144900,1402615140,5260,5250,5260,5250,1356
20250220,144800,1395484700,5250,5240,5250,5240,223
20250220,144700,1394314360,5240,5240,5240,5240,800
20250220,144600,1390122360,5240,5240,5240,5240,0
20250220,144500,1390122360,5240,5240,5240,5240,2001
20250220,144400,1379637120,5230,5230,5230,5230,50
20250220,144300,1379375620,5240,5240,5240,5240,50
20250220,144200,1379113620,5250,5220,5250,5220,1014
20250220,144100,1373814450,5210,5210,5210,5210,100
20250220,144000,1373293450,5200,5200,5200,5200,0
20250220,143900,1373293450,5200,5190,5200,5190,2206
20250220,143800,1361833430,5180,5180,5180,5180,6
20250220,143700,1361802350,5180,5180,5180,5180,0
20250220,143600,1361802350,5180,5180,5180,5180,500
20250220,143500,1359212350,5190,5180,5190,5180,246
20250220,143400,1357936750,5190,5170,5190,5170,2025
20250220,143300,1347448570,5170,5170,5170,5170,0
20250220,143200,1347448570,5170,5170,5170,5170,1
20250220,143100,1347443400,5140,5150,5150,5140,52
20250220,143000,1347175610,5140,5140,5140,5140,210
20250220,142900,1346096210,5150,5150,5150,5150,260
20250220,142800,1344757210,5150,5150,5150,5150,1846
20250220,142700,1335250310,5160,5160,5170,5160,3626
20250220,142600,1316539150,5170,5170,5170,5170,880
20250220,142500,1311989550,5170,5170,5170,5170,1620
20250220,142400,1303614150,5170,5170,5170,5170,0
20250220,142300,1303614150,5170,5180,5180,5170,345
20250220,142200,1301830000,5180,5180,5180,5180,889
20250220,142100,1297224980,5180,5190,5190,5180,3
20250220,142000,1297209430,5190,5180,5190,5180,539
20250220,141900,1294417310,5190,5190,5190,5190,500
20250220,141800,1291822310,5180,5180,5180,5180,0
20250220,141700,1291822310,5180,5180,5180,5180,0
20250220,141600,1291822310,5180,5180,5180,5180,0
20250220,141500,1291822310,5180,5190,5190,5180,20
20250220,141400,1291718610,5190,5190,5190,5190,0
20250220,141300,1291718610,5190,5190,5190,5190,797
20250220,141200,1287582180,5180,5180,5180,5180,0
20250220,141100,1287582180,5180,5180,5180,5180,0
20250220,141000,1287582180,5180,5180,5180,5180,0
20250220,140900,1287582180,5180,5180,5180,5180,28
20250220,140800,1287437140,5180,5180,5180,5180,1504
20250220,140700,1279646420,5180,5180,5180,5180,188
20250220,140600,1278672580,5190,5190,5190,5190,0
20250220,140500,1278672580,5190,5190,5190,5190,0
20250220,140400,1278672580,5190,5190,5190,5190,205
20250220,140300,1277608630,5190,5190,5190,5190,0
20250220,140200,1277608630,5190,5190,5190,5190,0
20250220,140100,1277608630,5190,5190,5190,5190,15
20250220,140000,1277530780,5200,5200,5200,5200,30
20250220,135900,1277374780,5210,5210,5210,5210,0
20250220,135800,1277374780,5210,5210,5210,5210,0
20250220,135700,1277374780,5210,5210,5210,5210,0
20250220,135600,1277374780,5210,5210,5210,5210,0
20250220,135500,1277374780,5210,5210,5210,5210,1356
20250220,135400,1270310020,5210,5190,5210,5190,65
20250220,135300,1269972630,5180,5180,5180,5180,241
20250220,135200,1268724250,5190,5190,5190,5190,3070
20250220,135100,1252790950,5190,5190,5190,5190,0
20250220,135000,1252790950,5190,5190,5190,5190,3
20250220,134900,1252775380,5200,5200,5200,5200,120
20250220,134800,1252151380,5200,5200,5200,5200,0
20250220,134700,1252151380,5200,5200,5200,5200,101
20250220,134600,1251626180,5190,5190,5190,5190,0
20250220,134500,1251626180,5190,5200,5200,5190,1000
20250220,134400,1246431080,5230,5220,5230,5220,22
20250220,134300,1246316220,5220,5220,5220,5220,2
20250220,134200,1246305780,5200,5210,5210,5200,1002
20250220,134100,1241095360,5240,5240,5240,5240,0
20250220,134000,1241095360,5240,5240,5240,5240,100
20250220,133900,1240571360,5240,5240,5240,5240,1
20250220,133800,1240566120,5200,5200,5200,5200,989
20250220,133700,1235423320,5200,5200,5200,5200,160
20250220,133600,1234591320,5200,5210,5210,5200,3013
20250220,133500,1218917990,5210,5210,5210,5210,0
20250220,133400,1218917990,5210,5210,5210,5210,0
20250220,133300,1218917990,5210,5210,5210,5210,4118
20250220,133200,1197463210,5210,5210,5210,5210,95
20250220,133100,1196968260,5220,5220,5220,5220,400
20250220,133000,1194880260,5220,5220,5220,5220,274
20250220,132900,1193449980,5220,5220,5220,5220,0
20250220,132800,1193449980,5220,5220,5220,5220,0
20250220,132700,1193449980,5220,5220,5220,5220,1
20250220,132600,1193444760,5230,5230,5230,5230,0
20250220,132500,1193444760,5230,5230,5230,5230,19
20250220,132400,1193345390,5250,5250,5250,5250,0
20250220,132300,1193345390,5250,5250,5250,5250,0
20250220,132200,1193345390,5250,5250,5250,5250,3
20250220,132100,1193329640,5250,5250,5250,5250,0
20250220,132000,1193329640,5250,5250,5250,5250,0
20250220,131900,1193329640,5250,5250,5250,5250,0
20250220,131800,1193329640,5250,5250,5250,5250,0
20250220,131700,1193329640,5250,5250,5250,5250,1
20250220,131600,1193324390,5220,5220,5220,5220,0
20250220,131500,1193324390,5220,5250,5250,5220,9
20250220,131400,1193277380,5240,5240,5240,5240,240
20250220,131300,1192019780,5240,5240,5240,5240,0
20250220,131200,1192019780,5240,5240,5240,5210,494
20250220,131100,1189431520,5210,5230,5240,5210,362
20250220,131000,1187544450,5230,5230,5230,5230,0
20250220,130900,1187544450,5230,5230,5230,5230,30
20250220,130800,1187387550,5220,5230,5230,5220,2151
20250220,130700,1176144310,5240,5240,5240,5240,10
20250220,130600,1176091910,5240,5240,5240,5240,200
20250220,130500,1175043910,5240,5240,5240,5240,0
20250220,130400,1175043910,5240,5240,5240,5240,364
20250220,130300,1173136550,5260,5260,5260,5260,350
20250220,130200,1171295550,5240,5240,5240,5240,1000
20250220,130100,1166055550,5240,5250,5250,5240,1451
20250220,130000,1158437820,5250,5250,5250,5250,0
20250220,125900,1158437820,5250,5250,5250,5250,1500
20250220,125800,1150562820,5250,5260,5260,5250,949
20250220,125700,1145577410,5260,5260,5260,5260,0
20250220,125600,1145577410,5260,5260,5260,5260,1
20250220,125500,1145572150,5270,5270,5270,5270,0
20250220,125400,1145572150,5270,5270,5270,5270,10
20250220,125300,1145519450,5260,5260,5260,5260,0
20250220,125200,1145519450,5260,5260,5260,5260,0
20250220,125100,1145519450,5260,5260,5260,5260,100
20250220,125000,1144993450,5270,5270,5270,5270,0
20250220,124900,1144993450,5270,5270,5270,5270,322
20250220,124800,1143296510,5260,5260,5260,5260,1251
20250220,124700,1136716250,5270,5270,5270,5270,2
20250220,124600,1136705710,5260,5260,5260,5260,0
20250220,124500,1136705710,5260,5260,5260,5260,799
20250220,124400,1132502970,5280,5280,5280,5280,0
20250220,124300,1132502970,5280,5280,5280,5280,1217
20250220,124200,1126077210,5280,5280,5280,5280,0
20250220,124100,1126077210,5280,5280,5280,5280,1001
20250220,124000,1120791930,5270,5270,5270,5270,204
20250220,123900,1119716850,5280,5280,5280,5280,1
20250220,123800,1119711570,5270,5270,5270,5270,6
20250220,123700,1119679950,5270,5280,5280,5270,19
20250220,123600,1119579810,5270,5270,5270,5270,0
20250220,123500,1119579810,5270,5280,5280,5270,945
20250220,123400,1114598660,5290,5290,5290,5290,68
20250220,123300,1114238940,5280,5280,5280,5280,1403
20250220,123200,1106831100,5270,5270,5270,5270,0
20250220,123100,1106831100,5270,5280,5280,5270,75
20250220,123000,1106435800,5290,5290,5290,5290,0
20250220,122900,1106435800,5290,5290,5290,5290,0
20250220,122800,1106435800,5290,5290,5290,5290,0
20250220,122700,1106435800,5290,5290,5290,5290,0
20250220,122600,1106435800,5290,5290,5290,5290,0
20250220,122500,1106435800,5290,5250,5290,5250,534
20250220,122400,1103627340,5290,5290,5290,5290,60
20250220,122300,1103309940,5290,5290,5290,5280,221
20250220,122200,1102141860,5280,5270,5290,5270,3054
20250220,122100,1086015760,5280,5280,5280,5280,100
20250220,122000,1085487760,5280,5260,5280,5260,709
20250220,121900,1081749050,5260,5260,5260,5260,1
20250220,121800,1081743790,5250,5250,5250,5250,0
20250220,121700,1081743790,5250,5250,5250,5250,0
20250220,121600,1081743790,5250,5230,5260,5230,2381
20250220,121500,1069249790,5230,5240,5250,5230,866
20250220,121400,1064709510,5250,5260,5260,5250,784
20250220,121300,1060588510,5270,5260,5270,5260,600
20250220,121200,1057431510,5260,5250,5260,5250,502
20250220,121100,1054791010,5250,5250,5250,5250,10
20250220,121000,1054738510,5250,5250,5250,5250,10
20250220,120900,1054686010,5230,5230,5230,5230,0
20250220,120800,1054686010,5230,5230,5230,5230,0
20250220,120700,1054686010,5230,5230,5230,5230,0
20250220,120600,1054686010,5230,5230,5230,5230,167
20250220,120500,1053812600,5220,5220,5220,5220,0
20250220,120400,1053812600,5220,5220,5220,5220,11
20250220,120300,1053755180,5250,5250,5250,5250,0
20250220,120200,1053755180,5250,5220,5250,5220,371
20250220,120100,1051818530,5220,5220,5220,5220,101
20250220,120000,1051291310,5220,5210,5220,5210,541
20250220,115900,1048471690,5220,5240,5240,5220,1133
20250220,115800,1042550170,5240,5240,5240,5240,0
20250220,115700,1042550170,5240,5240,5240,5240,3
20250220,115600,1042534450,5240,5240,5240,5240,0
20250220,115500,1042534450,5240,5240,5240,5240,380
20250220,115400,1040543250,5250,5220,5250,5220,1804
20250220,115300,1031125080,5220,5220,5220,5220,300
20250220,115200,1029559080,5240,5240,5240,5240,517
20250220,115100,1026850000,5240,5240,5240,5220,507
20250220,115000,1024203320,5210,5250,5250,5210,278
20250220,114900,1022746290,5240,5230,5270,5230,1324
20250220,114800,1015787270,5190,5190,5190,5190,0
20250220,114700,1015787270,5190,5220,5220,5190,4147
20250220,114600,994239810,5220,5260,5260,5220,6428
20250220,114500,960564100,5260,5270,5310,5260,2102
20250220,114400,949496480,5280,5300,5310,5280,3653
20250220,114300,930202070,5310,5300,5310,5300,77
20250220,114200,929793470,5310,5310,5310,5310,0
20250220,114100,929793470,5310,5310,5310,5310,0
20250220,114000,929793470,5310,5310,5310,5310,2
20250220,113900,929782850,5310,5310,5310,5290,387
20250220,113800,927728080,5310,5310,5310,5310,0
20250220,113700,927728080,5310,5310,5310,5310,1
20250220,113600,927722770,5280,5280,5280,5280,502
20250220,113500,925072210,5310,5310,5310,5310,3790
20250220,113400,904947310,5310,5280,5310,5280,1102
20250220,113300,899119810,5310,5310,5310,5310,1
20250220,113200,899114500,5280,5290,5290,5270,153
20250220,113100,898307190,5310,5280,5310,5270,1885
20250220,113000,888336530,5300,5300,5300,5300,8
20250220,112900,888294130,5310,5310,5310,5310,1
20250220,112800,888288820,5280,5320,5320,5280,16
20250220,112700,888204140,5320,5320,5320,5320,1240
20250220,112600,881607340,5320,5310,5320,5310,1712
20250220,112500,872516610,5310,5300,5310,5300,262
20250220,112400,871125500,5300,5300,5320,5300,2472
20250220,112300,858007260,5300,5290,5300,5290,3200
20250220,112200,841069260,5290,5260,5290,5260,12
20250220,112100,841006110,5260,5260,5260,5260,22
20250220,112000,840890390,5260,5270,5270,5260,1127
20250220,111900,834959670,5280,5290,5290,5280,364
20250220,111800,833035120,5300,5300,5300,5300,334
20250220,111700,831264920,5310,5310,5310,5310,55
20250220,111600,830972870,5310,5310,5310,5310,0
20250220,111500,830972870,5310,5310,5310,5310,1
20250220,111400,830967560,5280,5280,5280,5280,128
20250220,111300,830291720,5250,5250,5250,5250,470
20250220,111200,827824220,5250,5260,5260,5250,805
20250220,111100,823596690,5280,5300,5300,5280,1653
20250220,111000,814862740,5300,5300,5300,5300,100
20250220,110900,814332740,5300,5300,5300,5300,189
20250220,110800,813331040,5290,5290,5290,5290,0
20250220,110700,813331040,5290,5290,5290,5290,210
20250220,110600,812220140,5280,5280,5280,5280,24
20250220,110500,812093420,5290,5290,5300,5290,2405
20250220,110400,799366880,5290,5270,5290,5270,765
20250220,110300,795322800,5270,5260,5270,5260,747
20250220,110200,791392540,5280,5280,5280,5280,0
20250220,110100,791392540,5280,5260,5280,5260,303
20250220,110000,789798720,5260,5260,5260,5250,2763
20250220,105900,775270110,5270,5270,5270,5270,59
20250220,105800,774959180,5280,5260,5280,5240,801
20250220,105700,770752230,5300,5290,5300,5290,10
20250220,105600,770699250,5280,5280,5280,5280,211
20250220,105500,769585170,5280,5230,5280,5230,1000
20250220,105400,764330460,5240,5240,5240,5240,0
20250220,105300,764330460,5240,5240,5240,5240,0
20250220,105200,764330460,5240,5220,5240,5220,1871
20250220,105100,754535660,5230,5230,5230,5230,4
20250220,105000,754514740,5230,5220,5230,5220,59
20250220,104900,754206670,5220,5220,5220,5220,27
20250220,104800,754065730,5240,5240,5240,5240,0
20250220,104700,754065730,5240,5240,5240,5240,1
20250220,104600,754060490,5240,5240,5240,5240,441
20250220,104500,751749650,5230,5230,5230,5230,212
20250220,104400,750640890,5230,5230,5230,5230,8
20250220,104300,750599050,5210,5210,5210,5210,50
20250220,104200,750338550,5190,5190,5190,5190,90
20250220,104100,749871450,5180,5180,5180,5180,0
20250220,104000,749871450,5180,5230,5230,5180,1217
20250220,103900,743551730,5200,5200,5200,5200,33
20250220,103800,743380130,5230,5210,5230,5210,746
20250220,103700,739486010,5220,5220,5220,5220,10
20250220,103600,739433810,5180,5220,5220,5180,1596
20250220,103500,731126450,5220,5220,5220,5210,780
20250220,103400,727054860,5220,5220,5220,5220,0
20250220,103300,727054860,5220,5220,5220,5220,0
20250220,103200,727054860,5220,5220,5220,5220,0
20250220,103100,727054860,5220,5210,5220,5210,20
20250220,103000,726950570,5210,5180,5210,5180,3
20250220,102900,726934970,5220,5220,5220,5220,541
20250220,102800,724110950,5220,5190,5220,5190,1214
20250220,102700,717796160,5200,5200,5200,5200,100
20250220,102600,717276160,5200,5200,5200,5200,2
20250220,102500,717265760,5180,5180,5180,5180,0
20250220,102400,717265760,5180,5180,5180,5180,0
20250220,102300,717265760,5180,5180,5180,5180,381
20250220,102200,715292180,5200,5180,5200,5180,547
20250220,102100,712450820,5180,5180,5180,5180,10
20250220,102000,712399020,5200,5200,5200,5200,0
20250220,101900,712399020,5200,5190,5200,5190,202
20250220,101800,711350620,5200,5200,5200,5200,0
20250220,101700,711350620,5200,5190,5200,5190,502
20250220,101600,708745220,5170,5170,5170,5170,50
20250220,101500,708486720,5180,5180,5180,5180,239
20250220,101400,707248700,5180,5170,5180,5170,528
20250220,101300,704518740,5170,5170,5170,5170,616
20250220,101200,701334020,5170,5170,5180,5150,230
20250220,101100,700148530,5180,5180,5180,5180,0
20250220,101000,700148530,5180,5150,5180,5150,1040
20250220,100900,694791330,5140,5140,5140,5140,1215
20250220,100800,688546230,5140,5150,5160,5140,3611
20250220,100700,669950220,5150,5160,5160,5150,2313
20250220,100600,658030510,5170,5170,5170,5170,232
20250220,100500,656831070,5190,5190,5190,5190,0
20250220,100400,656831070,5190,5190,5190,5190,1
20250220,100300,656825880,5180,5180,5180,5180,57
20250220,100200,656530620,5190,5170,5190,5170,470
20250220,100100,654098320,5190,5200,5200,5180,4202
20250220,100000,632289910,5200,5210,5210,5200,44
20250220,095900,632060680,5210,5210,5210,5210,54
20250220,095800,631779340,5210,5210,5210,5210,1300
20250220,095700,625006340,5220,5210,5220,5210,334
20250220,095600,623265200,5230,5210,5230,5210,701
20250220,095500,619612970,5210,5220,5220,5210,411
20250220,095400,617469550,5220,5210,5240,5210,1004
20250220,095300,612222940,5210,5210,5240,5200,1799
20250220,095200,602851690,5220,5250,5260,5220,826
20250220,095100,598525490,5250,5180,5250,5180,1419
20250220,095000,591132630,5190,5200,5200,5170,321
20250220,094900,589469820,5200,5200,5200,5160,2028
20250220,094800,579003340,5170,5180,5200,5170,243
20250220,094700,577744310,5170,5160,5170,5160,71
20250220,094600,577377750,5150,5190,5190,5150,3302
20250220,094500,560347760,5200,5170,5200,5170,1414
20250220,094400,553036960,5210,5220,5220,5210,71
20250220,094300,552666850,5200,5190,5220,5190,3376
20250220,094200,535087620,5190,5160,5190,5160,100
20250220,094100,534569770,5160,5160,5170,5160,1100
20250220,094000,528893560,5190,5200,5200,5150,1599
20250220,093900,520641530,5200,5190,5200,5190,2034
20250220,093800,510083960,5180,5170,5180,5170,1334
20250220,093700,503175330,5170,5170,5170,5170,61
20250220,093600,502859960,5170,5180,5180,5170,60
20250220,093500,502549570,5180,5150,5180,5150,313
20250220,093400,500937330,5150,5180,5180,5150,876
20250220,093300,496419300,5150,5150,5150,5150,1592
20250220,093200,488220500,5160,5170,5170,5160,1443
20250220,093100,480768990,5200,5170,5200,5170,1040
20250220,093000,475385110,5200,5140,5200,5140,5250
20250220,092900,448147300,5140,5140,5150,5130,730
20250220,092800,444399150,5140,5160,5170,5140,347
20250220,092700,442612840,5170,5150,5170,5140,1304
20250220,092600,435907030,5140,5140,5150,5140,3228
20250220,092500,419310190,5130,5140,5140,5120,3435
20250220,092400,401684820,5140,5140,5150,5130,5102
20250220,092300,375498840,5140,5140,5200,5140,3239
20250220,092200,358802800,5170,5170,5170,5140,3252
20250220,092100,342019930,5170,5170,5180,5130,7200
20250220,092000,304951930,5180,5180,5180,5180,192
20250220,091900,303957370,5180,5160,5180,5150,820
20250220,091800,299726580,5160,5210,5220,5160,8683
20250220,091700,254602290,5210,5230,5230,5210,6511
20250220,091600,220628410,5230,5240,5260,5230,2283
20250220,091500,208665570,5280,5260,5280,5250,981
20250220,091400,203509130,5260,5240,5320,5240,973
20250220,091300,198379430,5240,5240,5260,5240,1803
20250220,091200,188926690,5240,5310,5310,5240,2039
20250220,091100,178235590,5300,5260,5310,5260,106
20250220,091000,177677570,5240,5290,5290,5240,4383
20250220,090900,154648040,5330,5310,5330,5310,3
20250220,090800,154632090,5310,5280,5310,5270,1003
20250220,090700,149318680,5290,5250,5290,5240,5532
20250220,090600,120297290,5240,5320,5320,5240,3978
20250220,090500,99254750,5320,5360,5360,5320,2629
20250220,090400,85228210,5400,5380,5410,5370,2640
20250220,090300,70999990,5370,5360,5370,5350,1718
20250220,090200,61775530,5300,5360,5360,5300,4797
20250220,090100,36269620,5370,5320,5370,5320,1664
20250220,090000,27364080,5310,5240,5310,5240,5205