KissMeData/052790/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193800,365687760,7450,7450,7450,7450,1274
20250220,193700,365687760,7450,7450,7450,7450,0
20250220,193600,365687760,7450,7450,7450,7450,0
20250220,193500,365687760,7450,7450,7450,7450,0
20250220,193400,365687760,7450,7450,7450,7450,0
20250220,193300,365687760,7450,7450,7450,7450,0
20250220,193200,365687760,7450,7450,7450,7450,0
20250220,193100,365687760,7450,7450,7450,7450,0
20250220,193000,365687760,7450,7450,7450,7450,0
20250220,192900,365687760,7450,7450,7450,7450,0
20250220,192800,365687760,7450,7450,7450,7450,0
20250220,192700,365687760,7450,7450,7450,7450,0
20250220,192600,365687760,7450,7450,7450,7450,0
20250220,192500,365687760,7450,7450,7450,7450,0
20250220,192400,365687760,7450,7450,7450,7450,0
20250220,192300,365687760,7450,7450,7450,7450,0
20250220,192200,365687760,7450,7450,7450,7450,0
20250220,192100,365687760,7450,7450,7450,7450,0
20250220,192000,365687760,7450,7450,7450,7450,0
20250220,191900,365687760,7450,7450,7450,7450,0
20250220,191800,365687760,7450,7450,7450,7450,0
20250220,191700,365687760,7450,7450,7450,7450,0
20250220,191600,365687760,7450,7450,7450,7450,0
20250220,191500,365687760,7450,7450,7450,7450,0
20250220,191400,365687760,7450,7450,7450,7450,0
20250220,191300,365687760,7450,7450,7450,7450,0
20250220,191200,365687760,7450,7450,7450,7450,0
20250220,191100,365687760,7450,7450,7450,7450,0
20250220,191000,365687760,7450,7450,7450,7450,0
20250220,190900,365687760,7450,7450,7450,7450,0
20250220,190800,365687760,7450,7450,7450,7450,1274
20250220,190700,365687760,7450,7450,7450,7450,0
20250220,190600,365687760,7450,7450,7450,7450,0
20250220,190500,365687760,7450,7450,7450,7450,0
20250220,190400,365687760,7450,7450,7450,7450,0
20250220,190300,365687760,7450,7450,7450,7450,0
20250220,190200,365687760,7450,7450,7450,7450,0
20250220,190100,365687760,7450,7450,7450,7450,0
20250220,190000,365687760,7450,7450,7450,7450,0
20250220,185900,365687760,7450,7450,7450,7450,0
20250220,185800,365687760,7450,7450,7450,7450,0
20250220,185700,365687760,7450,7450,7450,7450,0
20250220,185600,365687760,7450,7450,7450,7450,0
20250220,185500,365687760,7450,7450,7450,7450,0
20250220,185400,365687760,7450,7450,7450,7450,0
20250220,185300,365687760,7450,7450,7450,7450,0
20250220,185200,365687760,7450,7450,7450,7450,0
20250220,185100,365687760,7450,7450,7450,7450,0
20250220,185000,365687760,7450,7450,7450,7450,0
20250220,184900,365687760,7450,7450,7450,7450,0
20250220,184800,365687760,7450,7450,7450,7450,0
20250220,184700,365687760,7450,7450,7450,7450,0
20250220,184600,365687760,7450,7450,7450,7450,0
20250220,184500,365687760,7450,7450,7450,7450,0
20250220,184400,365687760,7450,7450,7450,7450,0
20250220,184300,365687760,7450,7450,7450,7450,0
20250220,184200,365687760,7450,7450,7450,7450,0
20250220,184100,365687760,7450,7450,7450,7450,0
20250220,184000,365687760,7450,7450,7450,7450,0
20250220,183900,365687760,7450,7450,7450,7450,0
20250220,183800,365687760,7450,7450,7450,7450,1274
20250220,183700,365687760,7450,7450,7450,7450,0
20250220,183600,365687760,7450,7450,7450,7450,0
20250220,183500,365687760,7450,7450,7450,7450,0
20250220,183400,365687760,7450,7450,7450,7450,0
20250220,183300,365687760,7450,7450,7450,7450,0
20250220,183200,365687760,7450,7450,7450,7450,0
20250220,183100,365687760,7450,7450,7450,7450,0
20250220,183000,365687760,7450,7450,7450,7450,0
20250220,182900,365687760,7450,7450,7450,7450,0
20250220,182800,365687760,7450,7450,7450,7450,0
20250220,182700,365687760,7450,7450,7450,7450,0
20250220,182600,365687760,7450,7450,7450,7450,0
20250220,182500,365687760,7450,7450,7450,7450,0
20250220,182400,365687760,7450,7450,7450,7450,0
20250220,182300,365687760,7450,7450,7450,7450,0
20250220,182200,365687760,7450,7450,7450,7450,0
20250220,182100,365687760,7450,7450,7450,7450,0
20250220,182000,365687760,7450,7450,7450,7450,0
20250220,181900,365687760,7450,7450,7450,7450,0
20250220,181800,365687760,7450,7450,7450,7450,0
20250220,181700,365687760,7450,7450,7450,7450,0
20250220,181600,365687760,7450,7450,7450,7450,0
20250220,181500,365687760,7450,7450,7450,7450,0
20250220,181400,365687760,7450,7450,7450,7450,0
20250220,181300,365687760,7450,7450,7450,7450,0
20250220,181200,365687760,7450,7450,7450,7450,0
20250220,181100,365687760,7450,7450,7450,7450,0
20250220,181000,365687760,7450,7450,7450,7450,0
20250220,180900,365687760,7450,7450,7450,7450,0
20250220,180800,365687760,7450,7450,7450,7450,1274
20250220,180700,365687760,7450,7450,7450,7450,0
20250220,180600,365687760,7450,7450,7450,7450,0
20250220,180500,365687760,7450,7450,7450,7450,0
20250220,180400,365687760,7450,7450,7450,7450,0
20250220,180300,365687760,7450,7450,7450,7450,0
20250220,180200,365687760,7450,7450,7450,7450,0
20250220,180100,365687760,7450,7450,7450,7450,0
20250220,180000,365687760,7450,7450,7450,7450,0
20250220,175900,365687760,7450,7450,7450,7450,0
20250220,175800,365687760,7450,7450,7450,7450,0
20250220,175700,365687760,7450,7450,7450,7450,0
20250220,175600,365687760,7450,7450,7450,7450,0
20250220,175500,365687760,7450,7450,7450,7450,0
20250220,175400,365687760,7450,7450,7450,7450,0
20250220,175300,365687760,7450,7450,7450,7450,0
20250220,175200,365687760,7450,7450,7450,7450,0
20250220,175100,365687760,7450,7450,7450,7450,0
20250220,175000,365687760,7450,7450,7450,7450,0
20250220,174900,365687760,7450,7450,7450,7450,0
20250220,174800,365687760,7450,7450,7450,7450,0
20250220,174700,365687760,7450,7450,7450,7450,0
20250220,174600,365687760,7450,7450,7450,7450,0
20250220,174500,365687760,7450,7450,7450,7450,0
20250220,174400,365687760,7450,7450,7450,7450,0
20250220,174300,365687760,7450,7450,7450,7450,0
20250220,174200,365687760,7450,7450,7450,7450,0
20250220,174100,365687760,7450,7450,7450,7450,0
20250220,174000,365687760,7450,7450,7450,7450,0
20250220,173900,365687760,7450,7450,7450,7450,0
20250220,173800,365687760,7450,7450,7450,7450,1274
20250220,173700,365687760,7450,7450,7450,7450,0
20250220,173600,365687760,7450,7450,7450,7450,0
20250220,173500,365687760,7450,7450,7450,7450,0
20250220,173400,365687760,7450,7450,7450,7450,0
20250220,173300,365687760,7450,7450,7450,7450,0
20250220,173200,365687760,7450,7450,7450,7450,0
20250220,173100,365687760,7450,7450,7450,7450,0
20250220,173000,365687760,7450,7450,7450,7450,0
20250220,172900,365687760,7450,7450,7450,7450,0
20250220,172800,365687760,7450,7450,7450,7450,0
20250220,172700,365687760,7450,7450,7450,7450,0
20250220,172600,365687760,7450,7450,7450,7450,0
20250220,172500,365687760,7450,7450,7450,7450,0
20250220,172400,365687760,7450,7450,7450,7450,0
20250220,172300,365687760,7450,7450,7450,7450,0
20250220,172200,365687760,7450,7450,7450,7450,0
20250220,172100,365687760,7450,7450,7450,7450,0
20250220,172000,365687760,7450,7450,7450,7450,0
20250220,171900,365687760,7450,7450,7450,7450,0
20250220,171800,365687760,7450,7450,7450,7450,0
20250220,171700,365687760,7450,7450,7450,7450,0
20250220,171600,365687760,7450,7450,7450,7450,0
20250220,171500,365687760,7450,7450,7450,7450,0
20250220,171400,365687760,7450,7450,7450,7450,0
20250220,171300,365687760,7450,7450,7450,7450,0
20250220,171200,365687760,7450,7450,7450,7450,0
20250220,171100,365687760,7450,7450,7450,7450,0
20250220,171000,365687760,7450,7450,7450,7450,0
20250220,170900,365687760,7450,7450,7450,7450,0
20250220,170800,365687760,7450,7450,7450,7450,1274
20250220,170700,365687760,7450,7450,7450,7450,0
20250220,170600,365687760,7450,7450,7450,7450,0
20250220,170500,365687760,7450,7450,7450,7450,0
20250220,170400,365687760,7450,7450,7450,7450,0
20250220,170300,365687760,7450,7450,7450,7450,0
20250220,170200,365687760,7450,7450,7450,7450,0
20250220,170100,365687760,7450,7450,7450,7450,0
20250220,170000,365687760,7450,7450,7450,7450,0
20250220,165900,365687760,7450,7450,7450,7450,0
20250220,165800,365687760,7450,7450,7450,7450,0
20250220,165700,365687760,7450,7450,7450,7450,0
20250220,165600,365687760,7450,7450,7450,7450,0
20250220,165500,365687760,7450,7450,7450,7450,0
20250220,165400,365687760,7450,7450,7450,7450,0
20250220,165300,365687760,7450,7450,7450,7450,0
20250220,165200,365687760,7450,7450,7450,7450,0
20250220,165100,365687760,7450,7450,7450,7450,0
20250220,165000,365687760,7450,7450,7450,7450,0
20250220,164900,365687760,7450,7450,7450,7450,0
20250220,164800,365687760,7450,7450,7450,7450,0
20250220,164700,365687760,7450,7450,7450,7450,0
20250220,164600,365687760,7450,7450,7450,7450,0
20250220,164500,365687760,7450,7450,7450,7450,0
20250220,164400,365687760,7450,7450,7450,7450,0
20250220,164300,365687760,7450,7450,7450,7450,0
20250220,164200,365687760,7450,7450,7450,7450,0
20250220,164100,365687760,7450,7450,7450,7450,0
20250220,164000,365687760,7450,7450,7450,7450,0
20250220,163900,365687760,7450,7450,7450,7450,0
20250220,163800,365687760,7450,7450,7450,7450,1274
20250220,163700,365687760,7450,7450,7450,7450,0
20250220,163600,365687760,7450,7450,7450,7450,0
20250220,163500,365687760,7450,7450,7450,7450,0
20250220,163400,365687760,7450,7450,7450,7450,0
20250220,163300,365687760,7450,7450,7450,7450,0
20250220,163200,365687760,7450,7450,7450,7450,0
20250220,163100,365687760,7450,7450,7450,7450,0
20250220,163000,365687760,7450,7450,7450,7450,0
20250220,162900,365687760,7450,7450,7450,7450,0
20250220,162800,365687760,7450,7450,7450,7450,0
20250220,162700,365687760,7450,7450,7450,7450,0
20250220,162600,365687760,7450,7450,7450,7450,0
20250220,162500,365687760,7450,7450,7450,7450,0
20250220,162400,365687760,7450,7450,7450,7450,0
20250220,162300,365687760,7450,7450,7450,7450,0
20250220,162200,365687760,7450,7450,7450,7450,0
20250220,162100,365687760,7450,7450,7450,7450,0
20250220,162000,365687760,7450,7450,7450,7450,0
20250220,161900,365687760,7450,7450,7450,7450,0
20250220,161800,365687760,7450,7450,7450,7450,0
20250220,161700,365687760,7450,7450,7450,7450,0
20250220,161600,365687760,7450,7450,7450,7450,0
20250220,161500,365687760,7450,7450,7450,7450,0
20250220,161400,365687760,7450,7450,7450,7450,0
20250220,161300,365687760,7450,7450,7450,7450,0
20250220,161200,365687760,7450,7450,7450,7450,0
20250220,161100,365687760,7450,7450,7450,7450,0
20250220,161000,365687760,7450,7450,7450,7450,0
20250220,160900,365687760,7450,7450,7450,7450,0
20250220,160800,365687760,7450,7450,7450,7450,1274
20250220,160700,365687760,7450,7450,7450,7450,0
20250220,160600,365687760,7450,7450,7450,7450,0
20250220,160500,365687760,7450,7450,7450,7450,0
20250220,160400,365687760,7450,7450,7450,7450,0
20250220,160300,365687760,7450,7450,7450,7450,0
20250220,160200,365687760,7450,7450,7450,7450,0
20250220,160100,365687760,7450,7450,7450,7450,0
20250220,160000,365687760,7450,7450,7450,7450,0
20250220,155900,365687760,7450,7450,7450,7450,0
20250220,155800,365687760,7450,7450,7450,7450,0
20250220,155700,365687760,7450,7450,7450,7450,0
20250220,155600,365687760,7450,7450,7450,7450,0
20250220,155500,365687760,7450,7450,7450,7450,0
20250220,155400,365687760,7450,7450,7450,7450,0
20250220,155300,365687760,7450,7450,7450,7450,0
20250220,155200,365687760,7450,7450,7450,7450,0
20250220,155100,365687760,7450,7450,7450,7450,0
20250220,155000,365687760,7450,7450,7450,7450,0
20250220,154900,365687760,7450,7450,7450,7450,0
20250220,154800,365687760,7450,7450,7450,7450,0
20250220,154700,365687760,7450,7450,7450,7450,0
20250220,154600,365687760,7450,7450,7450,7450,0
20250220,154500,365687760,7450,7450,7450,7450,0
20250220,154400,365687760,7450,7450,7450,7450,0
20250220,154300,365687760,7450,7450,7450,7450,0
20250220,154200,365687760,7450,7450,7450,7450,0
20250220,154100,365687760,7450,7450,7450,7450,0
20250220,154000,365687760,7450,7450,7450,7450,0
20250220,153900,365687760,7450,7450,7450,7450,0
20250220,153800,365687760,7450,7450,7450,7450,1274
20250220,153700,365687760,7450,7450,7450,7450,0
20250220,153600,365687760,7450,7450,7450,7450,0
20250220,153500,365687760,7450,7450,7450,7450,0
20250220,153400,365687760,7450,7450,7450,7450,0
20250220,153300,365687760,7450,7450,7450,7450,0
20250220,153200,365687760,7450,7450,7450,7450,0
20250220,153100,365687760,7450,7450,7450,7450,0
20250220,153000,365687760,7450,7450,7450,7450,1274
20250220,152900,356196460,7380,7380,7380,7380,0
20250220,152800,356196460,7380,7380,7380,7380,0
20250220,152700,356196460,7380,7380,7380,7380,0
20250220,152600,356196460,7380,7380,7380,7380,0
20250220,152500,356196460,7380,7380,7380,7380,0
20250220,152400,356196460,7380,7380,7380,7380,0
20250220,152300,356196460,7380,7380,7380,7380,0
20250220,152200,356196460,7380,7380,7380,7380,0
20250220,152100,356196460,7380,7380,7380,7380,0
20250220,152000,356196460,7380,7380,7380,7380,0
20250220,151900,356196460,7380,7400,7410,7370,371
20250220,151800,353452980,7370,7370,7400,7370,586
20250220,151700,349127200,7360,7350,7360,7350,21
20250220,151600,348972690,7350,7340,7360,7340,342
20250220,151500,346456000,7340,7340,7340,7340,3
20250220,151400,346433980,7350,7350,7350,7350,1
20250220,151300,346426630,7340,7350,7350,7340,100
20250220,151200,345692610,7340,7340,7340,7340,100
20250220,151100,344958610,7350,7350,7360,7350,146
20250220,151000,343884460,7340,7330,7340,7330,220
20250220,150900,342270690,7320,7320,7320,7320,39
20250220,150800,341985210,7330,7330,7330,7330,5
20250220,150700,341948560,7320,7320,7320,7320,3
20250220,150600,341926600,7310,7310,7310,7310,150
20250220,150500,340830100,7280,7280,7280,7280,0
20250220,150400,340830100,7280,7280,7280,7280,0
20250220,150300,340830100,7280,7290,7290,7280,280
20250220,150200,338790030,7290,7290,7290,7290,0
20250220,150100,338790030,7290,7290,7290,7290,0
20250220,150000,338790030,7290,7290,7290,7290,18
20250220,145900,338658810,7280,7290,7290,7280,387
20250220,145800,335837810,7290,7290,7290,7290,0
20250220,145700,335837810,7290,7290,7290,7290,0
20250220,145600,335837810,7290,7300,7300,7290,31
20250220,145500,335611760,7330,7330,7330,7330,150
20250220,145400,334512260,7320,7330,7330,7320,260
20250220,145300,332607830,7330,7330,7330,7330,0
20250220,145200,332607830,7330,7340,7340,7330,89
20250220,145100,331955120,7350,7350,7350,7350,120
20250220,145000,331073120,7340,7340,7340,7340,95
20250220,144900,330375820,7330,7330,7330,7330,15
20250220,144800,330265870,7320,7320,7320,7320,1
20250220,144700,330258550,7320,7320,7320,7320,460
20250220,144600,326891350,7320,7320,7320,7320,0
20250220,144500,326891350,7320,7320,7320,7320,1
20250220,144400,326884030,7330,7330,7330,7330,0
20250220,144300,326884030,7330,7330,7330,7330,0
20250220,144200,326884030,7330,7330,7330,7330,0
20250220,144100,326884030,7330,7310,7330,7310,5
20250220,144000,326847440,7300,7300,7300,7300,0
20250220,143900,326847440,7300,7300,7300,7300,9
20250220,143800,326781740,7300,7300,7300,7300,74
20250220,143700,326241540,7320,7310,7320,7310,12
20250220,143600,326153710,7300,7300,7300,7300,0
20250220,143500,326153710,7300,7300,7300,7300,30
20250220,143400,325934710,7300,7300,7300,7300,1
20250220,143300,325927410,7290,7290,7290,7290,5
20250220,143200,325890960,7290,7290,7290,7290,0
20250220,143100,325890960,7290,7290,7290,7290,1
20250220,143000,325883670,7300,7300,7300,7300,50
20250220,142900,325518670,7290,7290,7290,7290,0
20250220,142800,325518670,7290,7290,7290,7290,5
20250220,142700,325482220,7290,7290,7290,7290,1
20250220,142600,325474930,7290,7290,7290,7290,7
20250220,142500,325423900,7280,7280,7280,7280,0
20250220,142400,325423900,7280,7280,7280,7280,5
20250220,142300,325387500,7280,7280,7280,7280,0
20250220,142200,325387500,7280,7310,7310,7280,793
20250220,142100,319611260,7320,7320,7320,7320,0
20250220,142000,319611260,7320,7320,7320,7320,0
20250220,141900,319611260,7320,7320,7320,7320,0
20250220,141800,319611260,7320,7320,7320,7320,0
20250220,141700,319611260,7320,7320,7320,7320,1
20250220,141600,319603940,7320,7320,7320,7320,0
20250220,141500,319603940,7320,7320,7320,7320,0
20250220,141400,319603940,7320,7320,7320,7320,0
20250220,141300,319603940,7320,7320,7320,7320,0
20250220,141200,319603940,7320,7320,7320,7320,4
20250220,141100,319574660,7330,7330,7330,7330,5
20250220,141000,319538010,7330,7330,7330,7330,3
20250220,140900,319516020,7340,7340,7340,7340,0
20250220,140800,319516020,7340,7340,7340,7340,0
20250220,140700,319516020,7340,7340,7340,7340,0
20250220,140600,319516020,7340,7340,7340,7340,0
20250220,140500,319516020,7340,7340,7340,7340,0
20250220,140400,319516020,7340,7340,7340,7340,0
20250220,140300,319516020,7340,7340,7340,7340,0
20250220,140200,319516020,7340,7340,7340,7340,1
20250220,140100,319508680,7330,7330,7330,7330,3
20250220,140000,319486690,7340,7340,7340,7340,316
20250220,135900,317167250,7340,7340,7340,7340,0
20250220,135800,317167250,7340,7340,7340,7340,0
20250220,135700,317167250,7340,7340,7340,7340,0
20250220,135600,317167250,7340,7340,7340,7340,0
20250220,135500,317167250,7340,7340,7340,7340,40
20250220,135400,316873650,7340,7340,7340,7340,1
20250220,135300,316866310,7340,7340,7340,7340,0
20250220,135200,316866310,7340,7340,7340,7340,0
20250220,135100,316866310,7340,7340,7340,7340,0
20250220,135000,316866310,7340,7340,7340,7340,0
20250220,134900,316866310,7340,7340,7340,7340,0
20250220,134800,316866310,7340,7320,7340,7320,139
20250220,134700,315846420,7290,7290,7300,7290,332
20250220,134600,313422880,7290,7290,7290,7290,300
20250220,134500,311235880,7290,7290,7290,7290,5
20250220,134400,311199430,7290,7290,7290,7290,5
20250220,134300,311162980,7290,7290,7290,7290,0
20250220,134200,311162980,7290,7290,7290,7290,5
20250220,134100,311126530,7290,7290,7290,7290,0
20250220,134000,311126530,7290,7290,7290,7290,0
20250220,133900,311126530,7290,7290,7290,7290,0
20250220,133800,311126530,7290,7290,7290,7290,5
20250220,133700,311090080,7290,7290,7290,7290,49
20250220,133600,310732870,7290,7290,7290,7290,5
20250220,133500,310696420,7290,7290,7290,7290,0
20250220,133400,310696420,7290,7290,7290,7290,10
20250220,133300,310623520,7290,7290,7290,7290,10
20250220,133200,310550620,7300,7300,7300,7300,0
20250220,133100,310550620,7300,7300,7300,7300,0
20250220,133000,310550620,7300,7300,7300,7300,0
20250220,132900,310550620,7300,7300,7300,7300,30
20250220,132800,310331620,7300,7300,7300,7300,0
20250220,132700,310331620,7300,7300,7300,7300,63
20250220,132600,309871720,7300,7300,7300,7300,210
20250220,132500,308338720,7300,7300,7300,7300,0
20250220,132400,308338720,7300,7300,7300,7300,0
20250220,132300,308338720,7300,7300,7300,7300,86
20250220,132200,307710920,7300,7310,7310,7300,7
20250220,132100,307659800,7320,7320,7320,7320,0
20250220,132000,307659800,7320,7320,7320,7320,0
20250220,131900,307659800,7320,7320,7320,7320,13
20250220,131800,307564640,7300,7300,7300,7300,0
20250220,131700,307564640,7300,7290,7300,7290,204
20250220,131600,306075480,7290,7290,7290,7290,1
20250220,131500,306068190,7290,7290,7290,7290,30
20250220,131400,305849490,7290,7290,7290,7290,50
20250220,131300,305484990,7300,7300,7300,7300,0
20250220,131200,305484990,7300,7300,7300,7300,300
20250220,131100,303294990,7300,7300,7300,7300,453
20250220,131000,299988090,7300,7300,7300,7300,62
20250220,130900,299535490,7290,7290,7290,7290,0
20250220,130800,299535490,7290,7290,7290,7290,0
20250220,130700,299535490,7290,7300,7300,7290,137
20250220,130600,298536260,7290,7320,7320,7290,1230
20250220,130500,289554660,7330,7330,7330,7330,0
20250220,130400,289554660,7330,7330,7330,7330,0
20250220,130300,289554660,7330,7330,7330,7330,0
20250220,130200,289554660,7330,7340,7340,7330,23
20250220,130100,289386060,7340,7340,7340,7340,0
20250220,130000,289386060,7340,7340,7340,7340,0
20250220,125900,289386060,7340,7340,7340,7340,0
20250220,125800,289386060,7340,7340,7340,7340,0
20250220,125700,289386060,7340,7340,7340,7340,0
20250220,125600,289386060,7340,7340,7340,7340,0
20250220,125500,289386060,7340,7340,7340,7340,0
20250220,125400,289386060,7340,7340,7340,7340,160
20250220,125300,288211660,7340,7340,7340,7340,49
20250220,125200,287852000,7340,7340,7340,7340,0
20250220,125100,287852000,7340,7340,7340,7340,1
20250220,125000,287844660,7340,7340,7340,7340,6
20250220,124900,287800620,7340,7340,7340,7340,0
20250220,124800,287800620,7340,7350,7350,7340,80
20250220,124700,287213300,7350,7350,7350,7350,1
20250220,124600,287205950,7350,7350,7350,7350,0
20250220,124500,287205950,7350,7350,7350,7350,0
20250220,124400,287205950,7350,7350,7350,7350,0
20250220,124300,287205950,7350,7350,7350,7350,0
20250220,124200,287205950,7350,7350,7350,7350,0
20250220,124100,287205950,7350,7350,7350,7350,0
20250220,124000,287205950,7350,7350,7350,7350,0
20250220,123900,287205950,7350,7350,7350,7350,0
20250220,123800,287205950,7350,7350,7350,7350,0
20250220,123700,287205950,7350,7350,7350,7350,0
20250220,123600,287205950,7350,7340,7360,7340,324
20250220,123500,284824560,7340,7340,7340,7340,0
20250220,123400,284824560,7340,7340,7340,7340,0
20250220,123300,284824560,7340,7340,7340,7340,0
20250220,123200,284824560,7340,7340,7340,7340,69
20250220,123100,284318100,7340,7340,7340,7340,0
20250220,123000,284318100,7340,7340,7340,7340,0
20250220,122900,284318100,7340,7340,7340,7340,0
20250220,122800,284318100,7340,7340,7340,7340,0
20250220,122700,284318100,7340,7340,7340,7340,0
20250220,122600,284318100,7340,7340,7340,7340,0
20250220,122500,284318100,7340,7340,7340,7340,0
20250220,122400,284318100,7340,7340,7340,7340,0
20250220,122300,284318100,7340,7350,7350,7340,326
20250220,122200,281924730,7340,7340,7340,7340,0
20250220,122100,281924730,7340,7340,7340,7340,0
20250220,122000,281924730,7340,7340,7340,7340,150
20250220,121900,280823730,7340,7340,7340,7340,0
20250220,121800,280823730,7340,7340,7340,7340,1
20250220,121700,280816390,7330,7330,7330,7330,0
20250220,121600,280816390,7330,7340,7340,7330,397
20250220,121500,277905730,7340,7340,7340,7340,5
20250220,121400,277869030,7340,7340,7340,7340,0
20250220,121300,277869030,7340,7340,7340,7340,268
20250220,121200,275901910,7340,7370,7370,7340,867
20250220,121100,269533830,7370,7400,7400,7350,586
20250220,121000,265211810,7430,7430,7430,7430,0
20250220,120900,265211810,7430,7430,7430,7430,0
20250220,120800,265211810,7430,7430,7430,7430,0
20250220,120700,265211810,7430,7430,7430,7430,1
20250220,120600,265204380,7400,7400,7400,7400,0
20250220,120500,265204380,7400,7400,7400,7400,0
20250220,120400,265204380,7400,7410,7410,7400,43
20250220,120300,264886070,7440,7440,7440,7440,0
20250220,120200,264886070,7440,7440,7440,7440,0
20250220,120100,264886070,7440,7410,7440,7410,4
20250220,120000,264856340,7450,7450,7450,7450,0
20250220,115900,264856340,7450,7450,7450,7450,3
20250220,115800,264833990,7400,7420,7420,7400,10
20250220,115700,264759960,7450,7450,7450,7450,0
20250220,115600,264759960,7450,7450,7450,7410,9
20250220,115500,264692950,7420,7430,7430,7420,191
20250220,115400,263275700,7450,7450,7450,7450,100
20250220,115300,262530700,7450,7450,7450,7450,1
20250220,115200,262523250,7450,7440,7450,7440,4
20250220,115100,262493470,7450,7410,7450,7410,196
20250220,115000,261037600,7410,7410,7410,7410,0
20250220,114900,261037600,7410,7410,7410,7410,20
20250220,114800,260889400,7410,7400,7410,7400,236
20250220,114700,259141000,7400,7400,7400,7400,2
20250220,114600,259126200,7400,7400,7400,7400,20
20250220,114500,258978200,7400,7400,7400,7400,50
20250220,114400,258608200,7400,7400,7400,7400,1
20250220,114300,258600800,7390,7390,7390,7390,0
20250220,114200,258600800,7390,7390,7390,7390,10
20250220,114100,258526900,7390,7390,7390,7390,0
20250220,114000,258526900,7390,7390,7390,7390,30
20250220,113900,258305200,7400,7400,7400,7400,55
20250220,113800,257898200,7410,7410,7410,7410,0
20250220,113700,257898200,7410,7410,7410,7410,1
20250220,113600,257890790,7390,7400,7400,7390,201
20250220,113500,256403400,7400,7400,7400,7400,10
20250220,113400,256329400,7400,7400,7400,7400,2
20250220,113300,256314600,7400,7400,7400,7400,348
20250220,113200,253739400,7400,7400,7400,7400,8
20250220,113100,253680200,7410,7410,7410,7410,0
20250220,113000,253680200,7410,7420,7420,7410,541
20250220,112900,249670380,7420,7420,7420,7420,0
20250220,112800,249670380,7420,7430,7430,7420,26
20250220,112700,249477440,7450,7450,7450,7450,1
20250220,112600,249469990,7450,7450,7450,7450,0
20250220,112500,249469990,7450,7450,7450,7450,0
20250220,112400,249469990,7450,7450,7450,7450,0
20250220,112300,249469990,7450,7430,7450,7420,3
20250220,112200,249447690,7420,7420,7420,7420,0
20250220,112100,249447690,7420,7450,7450,7420,321
20250220,112000,247057850,7450,7450,7450,7450,1
20250220,111900,247050400,7440,7440,7440,7440,0
20250220,111800,247050400,7440,7440,7440,7440,0
20250220,111700,247050400,7440,7440,7440,7440,3
20250220,111600,247028080,7460,7460,7460,7460,0
20250220,111500,247028080,7460,7460,7460,7460,0
20250220,111400,247028080,7460,7460,7460,7460,1
20250220,111300,247020620,7470,7460,7470,7460,133
20250220,111200,246027820,7470,7470,7470,7470,0
20250220,111100,246027820,7470,7420,7470,7410,1107
20250220,111000,237765470,7420,7440,7440,7420,6
20250220,110900,237720900,7460,7460,7460,7460,0
20250220,110800,237720900,7460,7450,7460,7450,5
20250220,110700,237683640,7450,7450,7450,7450,1
20250220,110600,237676190,7450,7450,7450,7450,0
20250220,110500,237676190,7450,7450,7450,7450,0
20250220,110400,237676190,7450,7450,7450,7450,20
20250220,110300,237527190,7450,7470,7470,7450,2
20250220,110200,237512270,7470,7470,7470,7470,0
20250220,110100,237512270,7470,7440,7470,7440,3
20250220,110000,237489920,7440,7440,7440,7440,3
20250220,105900,237467600,7470,7460,7470,7460,3
20250220,105800,237445200,7480,7480,7480,7480,0
20250220,105700,237445200,7480,7410,7480,7410,429
20250220,105600,234250590,7410,7410,7410,7410,0
20250220,105500,234250590,7410,7410,7410,7410,51
20250220,105400,233872680,7410,7410,7410,7410,70
20250220,105300,233353980,7410,7400,7410,7400,376
20250220,105200,230567840,7400,7420,7420,7400,189
20250220,105100,229167820,7440,7420,7440,7420,150
20250220,105000,228054800,7420,7420,7420,7420,0
20250220,104900,228054800,7420,7420,7420,7420,62
20250220,104800,227594760,7420,7420,7420,7420,83
20250220,104700,226978900,7420,7440,7440,7420,37
20250220,104600,226704140,7450,7450,7450,7450,1
20250220,104500,226696690,7480,7480,7480,7480,0
20250220,104400,226696690,7480,7480,7480,7480,21
20250220,104300,226539610,7460,7490,7490,7460,562
20250220,104200,222335610,7490,7470,7490,7450,1267
20250220,104100,212861960,7450,7440,7460,7440,1074
20250220,104000,204861080,7430,7420,7430,7420,446
20250220,103900,201549250,7420,7410,7420,7400,27
20250220,103800,201349260,7400,7400,7400,7400,4
20250220,103700,201319660,7400,7430,7440,7400,32
20250220,103600,201082310,7430,7430,7430,7430,0
20250220,103500,201082310,7430,7430,7430,7430,204
20250220,103400,199566590,7430,7420,7430,7420,132
20250220,103300,198586840,7420,7420,7430,7420,244
20250220,103200,196776260,7430,7410,7430,7410,350
20250220,103100,194176670,7420,7400,7420,7400,77
20250220,103000,193605350,7400,7400,7400,7400,0
20250220,102900,193605350,7400,7400,7400,7400,266
20250220,102800,191636950,7400,7400,7400,7400,718
20250220,102700,186323750,7430,7430,7430,7430,338
20250220,102600,183812410,7420,7400,7420,7400,48
20250220,102500,183456960,7400,7370,7400,7370,9
20250220,102400,183390480,7400,7370,7400,7370,3
20250220,102300,183368340,7400,7400,7400,7400,224
20250220,102200,181710740,7430,7400,7430,7400,5
20250220,102100,181673650,7390,7370,7400,7360,627
20250220,102000,177049580,7370,7390,7400,7370,511
20250220,101900,173273350,7390,7400,7400,7390,161
20250220,101800,172083450,7400,7400,7400,7380,136
20250220,101700,171079430,7450,7410,7450,7400,467
20250220,101600,167618990,7460,7450,7470,7390,547
20250220,101500,163537190,7450,7400,7450,7400,1940
20250220,101400,149120730,7390,7370,7410,7370,395
20250220,101300,146198280,7410,7390,7410,7370,420
20250220,101200,143097950,7360,7360,7420,7350,517
20250220,101100,139271430,7360,7390,7400,7360,688
20250220,101000,134190460,7390,7320,7400,7320,1723
20250220,100900,121487740,7320,7300,7320,7300,293
20250220,100800,119345630,7310,7280,7320,7280,586
20250220,100700,115064560,7300,7280,7310,7280,1328
20250220,100600,105373640,7250,7250,7250,7250,1
20250220,100500,105366390,7280,7270,7280,7270,624
20250220,100400,100826440,7240,7240,7260,7240,1709
20250220,100300,88432700,7250,7250,7250,7250,0
20250220,100200,88432700,7250,7240,7250,7240,800
20250220,100100,82638020,7240,7200,7240,7200,230
20250220,100000,80979620,7200,7200,7200,7200,1
20250220,095900,80972420,7200,7240,7240,7200,362
20250220,095800,78365940,7200,7200,7200,7200,0
20250220,095700,78365940,7200,7200,7200,7200,0
20250220,095600,78365940,7200,7200,7200,7200,0
20250220,095500,78365940,7200,7200,7200,7200,0
20250220,095400,78365940,7200,7200,7210,7200,600
20250220,095300,74045910,7240,7240,7240,7240,21
20250220,095200,73893870,7240,7230,7240,7230,351
20250220,095100,71352950,7230,7230,7230,7230,2
20250220,095000,71338490,7240,7240,7240,7240,0
20250220,094900,71338490,7240,7240,7240,7240,0
20250220,094800,71338490,7240,7240,7240,7240,30
20250220,094700,71121290,7240,7230,7240,7230,68
20250220,094600,70629140,7230,7230,7230,7230,0
20250220,094500,70629140,7230,7230,7230,7230,1
20250220,094400,70621910,7230,7230,7230,7230,0
20250220,094300,70621910,7230,7230,7230,7230,66
20250220,094200,70144730,7230,7160,7230,7160,874
20250220,094100,63826310,7160,7160,7160,7160,0
20250220,094000,63826310,7160,7160,7160,7160,33
20250220,093900,63590030,7170,7170,7170,7170,18
20250220,093800,63460970,7220,7220,7220,7220,0
20250220,093700,63460970,7220,7220,7220,7220,0
20250220,093600,63460970,7220,7220,7220,7220,0
20250220,093500,63460970,7220,7220,7220,7220,55
20250220,093400,63063870,7220,7220,7220,7220,15
20250220,093300,62955570,7210,7210,7210,7210,20
20250220,093200,62811370,7210,7210,7210,7210,160
20250220,093100,61657770,7200,7200,7200,7200,21
20250220,093000,61506570,7190,7180,7190,7180,832
20250220,092900,55524620,7180,7170,7180,7170,539
20250220,092800,51654840,7170,7170,7170,7170,1207
20250220,092700,43000650,7140,7160,7170,7140,14
20250220,092600,42900570,7160,7160,7160,7160,1
20250220,092500,42893410,7170,7170,7170,7170,0
20250220,092400,42893410,7170,7170,7170,7170,1
20250220,092300,42886240,7140,7150,7150,7140,77
20250220,092200,42335880,7180,7180,7180,7180,21
20250220,092100,42185100,7150,7150,7150,7150,22
20250220,092000,42027800,7190,7190,7190,7190,0
20250220,091900,42027800,7190,7190,7190,7190,0
20250220,091800,42027800,7190,7190,7190,7190,307
20250220,091700,39820470,7190,7190,7190,7190,0
20250220,091600,39820470,7190,7130,7190,7130,80
20250220,091500,39247670,7190,7190,7190,7190,0
20250220,091400,39247670,7190,7130,7190,7130,6
20250220,091300,39204830,7130,7140,7140,7130,200
20250220,091200,37778550,7140,7140,7140,7140,88
20250220,091100,37150230,7140,7150,7200,7140,321
20250220,091000,34855230,7200,7200,7200,7200,11
20250220,090900,34776030,7210,7210,7210,7210,100
20250220,090800,34055030,7210,7210,7210,7210,261
20250220,090700,32173220,7150,7150,7150,7150,0
20250220,090600,32173220,7150,7150,7150,7150,0
20250220,090500,32173220,7150,7150,7150,7150,0
20250220,090400,32173220,7150,7200,7250,7150,1974
20250220,090300,17895040,7200,7120,7200,7120,135
20250220,090200,16927770,7100,7100,7100,7100,0
20250220,090100,16927770,7100,7090,7100,7090,78
20250220,090000,16374120,7070,7070,7070,7070,2316