KissMeData/057050/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194200,3931372050,51600,51600,51600,51600,497
20250220,194100,3931372050,51600,51600,51600,51600,0
20250220,194000,3931372050,51600,51600,51600,51600,0
20250220,193900,3931372050,51600,51600,51600,51600,0
20250220,193800,3931372050,51600,51600,51600,51600,0
20250220,193700,3931372050,51600,51600,51600,51600,0
20250220,193600,3931372050,51600,51600,51600,51600,0
20250220,193500,3931372050,51600,51600,51600,51600,0
20250220,193400,3931372050,51600,51600,51600,51600,0
20250220,193300,3931372050,51600,51600,51600,51600,0
20250220,193200,3931372050,51600,51600,51600,51600,0
20250220,193100,3931372050,51600,51600,51600,51600,0
20250220,193000,3931372050,51600,51600,51600,51600,0
20250220,192900,3931372050,51600,51600,51600,51600,0
20250220,192800,3931372050,51600,51600,51600,51600,0
20250220,192700,3931372050,51600,51600,51600,51600,0
20250220,192600,3931372050,51600,51600,51600,51600,0
20250220,192500,3931372050,51600,51600,51600,51600,0
20250220,192400,3931372050,51600,51600,51600,51600,0
20250220,192300,3931372050,51600,51600,51600,51600,0
20250220,192200,3931372050,51600,51600,51600,51600,0
20250220,192100,3931372050,51600,51600,51600,51600,0
20250220,192000,3931372050,51600,51600,51600,51600,0
20250220,191900,3931372050,51600,51600,51600,51600,0
20250220,191800,3931372050,51600,51600,51600,51600,0
20250220,191700,3931372050,51600,51600,51600,51600,0
20250220,191600,3931372050,51600,51600,51600,51600,0
20250220,191500,3931372050,51600,51600,51600,51600,0
20250220,191400,3931372050,51600,51600,51600,51600,0
20250220,191300,3931372050,51600,51600,51600,51600,0
20250220,191200,3931372050,51600,51600,51600,51600,497
20250220,191100,3931372050,51600,51600,51600,51600,0
20250220,191000,3931372050,51600,51600,51600,51600,0
20250220,190900,3931372050,51600,51600,51600,51600,0
20250220,190800,3931372050,51600,51600,51600,51600,0
20250220,190700,3931372050,51600,51600,51600,51600,0
20250220,190600,3931372050,51600,51600,51600,51600,0
20250220,190500,3931372050,51600,51600,51600,51600,0
20250220,190400,3931372050,51600,51600,51600,51600,0
20250220,190300,3931372050,51600,51600,51600,51600,0
20250220,190200,3931372050,51600,51600,51600,51600,0
20250220,190100,3931372050,51600,51600,51600,51600,0
20250220,190000,3931372050,51600,51600,51600,51600,0
20250220,185900,3931372050,51600,51600,51600,51600,0
20250220,185800,3931372050,51600,51600,51600,51600,0
20250220,185700,3931372050,51600,51600,51600,51600,0
20250220,185600,3931372050,51600,51600,51600,51600,0
20250220,185500,3931372050,51600,51600,51600,51600,0
20250220,185400,3931372050,51600,51600,51600,51600,0
20250220,185300,3931372050,51600,51600,51600,51600,0
20250220,185200,3931372050,51600,51600,51600,51600,0
20250220,185100,3931372050,51600,51600,51600,51600,0
20250220,185000,3931372050,51600,51600,51600,51600,0
20250220,184900,3931372050,51600,51600,51600,51600,0
20250220,184800,3931372050,51600,51600,51600,51600,0
20250220,184700,3931372050,51600,51600,51600,51600,0
20250220,184600,3931372050,51600,51600,51600,51600,0
20250220,184500,3931372050,51600,51600,51600,51600,0
20250220,184400,3931372050,51600,51600,51600,51600,0
20250220,184300,3931372050,51600,51600,51600,51600,0
20250220,184200,3931372050,51600,51600,51600,51600,497
20250220,184100,3931372050,51600,51600,51600,51600,0
20250220,184000,3931372050,51600,51600,51600,51600,0
20250220,183900,3931372050,51600,51600,51600,51600,0
20250220,183800,3931372050,51600,51600,51600,51600,0
20250220,183700,3931372050,51600,51600,51600,51600,0
20250220,183600,3931372050,51600,51600,51600,51600,0
20250220,183500,3931372050,51600,51600,51600,51600,0
20250220,183400,3931372050,51600,51600,51600,51600,0
20250220,183300,3931372050,51600,51600,51600,51600,0
20250220,183200,3931372050,51600,51600,51600,51600,0
20250220,183100,3931372050,51600,51600,51600,51600,0
20250220,183000,3931372050,51600,51600,51600,51600,0
20250220,182900,3931372050,51600,51600,51600,51600,0
20250220,182800,3931372050,51600,51600,51600,51600,0
20250220,182700,3931372050,51600,51600,51600,51600,0
20250220,182600,3931372050,51600,51600,51600,51600,0
20250220,182500,3931372050,51600,51600,51600,51600,0
20250220,182400,3931372050,51600,51600,51600,51600,0
20250220,182300,3931372050,51600,51600,51600,51600,0
20250220,182200,3931372050,51600,51600,51600,51600,0
20250220,182100,3931372050,51600,51600,51600,51600,0
20250220,182000,3931372050,51600,51600,51600,51600,0
20250220,181900,3931372050,51600,51600,51600,51600,0
20250220,181800,3931372050,51600,51600,51600,51600,0
20250220,181700,3931372050,51600,51600,51600,51600,0
20250220,181600,3931372050,51600,51600,51600,51600,0
20250220,181500,3931372050,51600,51600,51600,51600,0
20250220,181400,3931372050,51600,51600,51600,51600,0
20250220,181300,3931372050,51600,51600,51600,51600,0
20250220,181200,3931372050,51600,51600,51600,51600,497
20250220,181100,3931372050,51600,51600,51600,51600,0
20250220,181000,3931372050,51600,51600,51600,51600,0
20250220,180900,3931372050,51600,51600,51600,51600,0
20250220,180800,3931372050,51600,51600,51600,51600,0
20250220,180700,3931372050,51600,51600,51600,51600,0
20250220,180600,3931372050,51600,51600,51600,51600,0
20250220,180500,3931372050,51600,51600,51600,51600,0
20250220,180400,3931372050,51600,51600,51600,51600,0
20250220,180300,3931372050,51600,51600,51600,51600,0
20250220,180200,3931372050,51600,51600,51600,51600,0
20250220,180100,3931372050,51600,51600,51600,51600,0
20250220,180000,3931372050,51600,51600,51600,51600,0
20250220,175900,3931372050,51600,51600,51600,51600,0
20250220,175800,3931372050,51600,51600,51600,51600,0
20250220,175700,3931372050,51600,51600,51600,51600,0
20250220,175600,3931372050,51600,51600,51600,51600,0
20250220,175500,3931372050,51600,51600,51600,51600,0
20250220,175400,3931372050,51600,51600,51600,51600,0
20250220,175300,3931372050,51600,51600,51600,51600,0
20250220,175200,3931372050,51600,51600,51600,51600,0
20250220,175100,3931372050,51600,51600,51600,51600,0
20250220,175000,3931372050,51600,51600,51600,51600,0
20250220,174900,3931372050,51600,51600,51600,51600,0
20250220,174800,3931372050,51600,51600,51600,51600,0
20250220,174700,3931372050,51600,51600,51600,51600,0
20250220,174600,3931372050,51600,51600,51600,51600,0
20250220,174500,3931372050,51600,51600,51600,51600,0
20250220,174400,3931372050,51600,51600,51600,51600,0
20250220,174300,3931372050,51600,51600,51600,51600,0
20250220,174200,3931372050,51600,51600,51600,51600,497
20250220,174100,3931372050,51600,51600,51600,51600,0
20250220,174000,3931372050,51600,51600,51600,51600,0
20250220,173900,3931372050,51600,51600,51600,51600,0
20250220,173800,3931372050,51600,51600,51600,51600,0
20250220,173700,3931372050,51600,51600,51600,51600,0
20250220,173600,3931372050,51600,51600,51600,51600,0
20250220,173500,3931372050,51600,51600,51600,51600,0
20250220,173400,3931372050,51600,51600,51600,51600,0
20250220,173300,3931372050,51600,51600,51600,51600,0
20250220,173200,3931372050,51600,51600,51600,51600,0
20250220,173100,3931372050,51600,51600,51600,51600,0
20250220,173000,3931372050,51600,51600,51600,51600,0
20250220,172900,3931372050,51600,51600,51600,51600,0
20250220,172800,3931372050,51600,51600,51600,51600,0
20250220,172700,3931372050,51600,51600,51600,51600,0
20250220,172600,3931372050,51600,51600,51600,51600,0
20250220,172500,3931372050,51600,51600,51600,51600,0
20250220,172400,3931372050,51600,51600,51600,51600,0
20250220,172300,3931372050,51600,51600,51600,51600,0
20250220,172200,3931372050,51600,51600,51600,51600,0
20250220,172100,3931372050,51600,51600,51600,51600,0
20250220,172000,3931372050,51600,51600,51600,51600,0
20250220,171900,3931372050,51600,51600,51600,51600,0
20250220,171800,3931372050,51600,51600,51600,51600,0
20250220,171700,3931372050,51600,51600,51600,51600,0
20250220,171600,3931372050,51600,51600,51600,51600,0
20250220,171500,3931372050,51600,51600,51600,51600,0
20250220,171400,3931372050,51600,51600,51600,51600,0
20250220,171300,3931372050,51600,51600,51600,51600,0
20250220,171200,3931372050,51600,51600,51600,51600,497
20250220,171100,3931372050,51600,51600,51600,51600,0
20250220,171000,3931372050,51600,51600,51600,51600,0
20250220,170900,3931372050,51600,51600,51600,51600,0
20250220,170800,3931372050,51600,51600,51600,51600,0
20250220,170700,3931372050,51600,51600,51600,51600,0
20250220,170600,3931372050,51600,51600,51600,51600,0
20250220,170500,3931372050,51600,51600,51600,51600,0
20250220,170400,3931372050,51600,51600,51600,51600,0
20250220,170300,3931372050,51600,51600,51600,51600,0
20250220,170200,3931372050,51600,51600,51600,51600,0
20250220,170100,3931372050,51600,51600,51600,51600,0
20250220,170000,3931372050,51600,51600,51600,51600,0
20250220,165900,3931372050,51600,51600,51600,51600,0
20250220,165800,3931372050,51600,51600,51600,51600,0
20250220,165700,3931372050,51600,51600,51600,51600,0
20250220,165600,3931372050,51600,51600,51600,51600,0
20250220,165500,3931372050,51600,51600,51600,51600,0
20250220,165400,3931372050,51600,51600,51600,51600,0
20250220,165300,3931372050,51600,51600,51600,51600,0
20250220,165200,3931372050,51600,51600,51600,51600,0
20250220,165100,3931372050,51600,51600,51600,51600,0
20250220,165000,3931372050,51600,51600,51600,51600,0
20250220,164900,3931372050,51600,51600,51600,51600,0
20250220,164800,3931372050,51600,51600,51600,51600,0
20250220,164700,3931372050,51600,51600,51600,51600,0
20250220,164600,3931372050,51600,51600,51600,51600,0
20250220,164500,3931372050,51600,51600,51600,51600,0
20250220,164400,3931372050,51600,51600,51600,51600,0
20250220,164300,3931372050,51600,51600,51600,51600,0
20250220,164200,3931372050,51600,51600,51600,51600,497
20250220,164100,3931372050,51600,51600,51600,51600,0
20250220,164000,3931372050,51600,51600,51600,51600,0
20250220,163900,3931372050,51600,51600,51600,51600,0
20250220,163800,3931372050,51600,51600,51600,51600,0
20250220,163700,3931372050,51600,51600,51600,51600,0
20250220,163600,3931372050,51600,51600,51600,51600,0
20250220,163500,3931372050,51600,51600,51600,51600,0
20250220,163400,3931372050,51600,51600,51600,51600,0
20250220,163300,3931372050,51600,51600,51600,51600,0
20250220,163200,3931372050,51600,51600,51600,51600,0
20250220,163100,3931372050,51600,51600,51600,51600,0
20250220,163000,3931372050,51600,51600,51600,51600,0
20250220,162900,3931372050,51600,51600,51600,51600,0
20250220,162800,3931372050,51600,51600,51600,51600,0
20250220,162700,3931372050,51600,51600,51600,51600,0
20250220,162600,3931372050,51600,51600,51600,51600,0
20250220,162500,3931372050,51600,51600,51600,51600,0
20250220,162400,3931372050,51600,51600,51600,51600,0
20250220,162300,3931372050,51600,51600,51600,51600,0
20250220,162200,3931372050,51600,51600,51600,51600,0
20250220,162100,3931372050,51600,51600,51600,51600,0
20250220,162000,3931372050,51600,51600,51600,51600,0
20250220,161900,3931372050,51600,51600,51600,51600,0
20250220,161800,3931372050,51600,51600,51600,51600,0
20250220,161700,3931372050,51600,51600,51600,51600,0
20250220,161600,3931372050,51600,51600,51600,51600,0
20250220,161500,3931372050,51600,51600,51600,51600,0
20250220,161400,3931372050,51600,51600,51600,51600,0
20250220,161300,3931372050,51600,51600,51600,51600,0
20250220,161200,3931372050,51600,51600,51600,51600,497
20250220,161100,3931372050,51600,51600,51600,51600,0
20250220,161000,3931372050,51600,51600,51600,51600,0
20250220,160900,3931372050,51600,51600,51600,51600,0
20250220,160800,3931372050,51600,51600,51600,51600,0
20250220,160700,3931372050,51600,51600,51600,51600,0
20250220,160600,3931372050,51600,51600,51600,51600,0
20250220,160500,3931372050,51600,51600,51600,51600,0
20250220,160400,3931372050,51600,51600,51600,51600,0
20250220,160300,3931372050,51600,51600,51600,51600,0
20250220,160200,3931372050,51600,51600,51600,51600,0
20250220,160100,3931372050,51600,51600,51600,51600,0
20250220,160000,3931372050,51600,51600,51600,51600,0
20250220,155900,3931372050,51600,51600,51600,51600,0
20250220,155800,3931372050,51600,51600,51600,51600,0
20250220,155700,3931372050,51600,51600,51600,51600,0
20250220,155600,3931372050,51600,51600,51600,51600,0
20250220,155500,3931372050,51600,51600,51600,51600,0
20250220,155400,3931372050,51600,51600,51600,51600,0
20250220,155300,3931372050,51600,51600,51600,51600,0
20250220,155200,3931372050,51600,51600,51600,51600,0
20250220,155100,3931372050,51600,51600,51600,51600,0
20250220,155000,3931372050,51600,51600,51600,51600,0
20250220,154900,3931372050,51600,51600,51600,51600,0
20250220,154800,3931372050,51600,51600,51600,51600,0
20250220,154700,3931372050,51600,51600,51600,51600,0
20250220,154600,3931372050,51600,51600,51600,51600,0
20250220,154500,3931372050,51600,51600,51600,51600,0
20250220,154400,3931372050,51600,51600,51600,51600,0
20250220,154300,3931372050,51600,51600,51600,51600,0
20250220,154200,3931372050,51600,51600,51600,51600,497
20250220,154100,3931372050,51600,51600,51600,51600,0
20250220,154000,3931372050,51600,51600,51600,51600,0
20250220,153900,3931372050,51600,51600,51600,51600,0
20250220,153800,3931372050,51600,51600,51600,51600,0
20250220,153700,3931372050,51600,51600,51600,51600,0
20250220,153600,3931372050,51600,51600,51600,51600,0
20250220,153500,3931372050,51600,51600,51600,51600,0
20250220,153400,3931372050,51600,51600,51600,51600,0
20250220,153300,3931372050,51600,51600,51600,51600,0
20250220,153200,3931372050,51600,51600,51600,51600,0
20250220,153100,3931372050,51600,51600,51600,51600,0
20250220,153000,3931372050,51600,51600,51600,51600,497
20250220,152900,3905726850,51400,51400,51400,51400,0
20250220,152800,3905726850,51400,51400,51400,51400,0
20250220,152700,3905726850,51400,51400,51400,51400,0
20250220,152600,3905726850,51400,51400,51400,51400,0
20250220,152500,3905726850,51400,51400,51400,51400,0
20250220,152400,3905726850,51400,51400,51400,51400,0
20250220,152300,3905726850,51400,51400,51400,51400,0
20250220,152200,3905726850,51400,51400,51400,51400,0
20250220,152100,3905726850,51400,51400,51400,51400,0
20250220,152000,3905726850,51400,51400,51400,51400,0
20250220,151900,3905726850,51400,51500,51600,51400,119
20250220,151800,3899593150,51500,51600,51600,51400,139
20250220,151700,3892422950,51600,51400,51600,51400,79
20250220,151600,3888347850,51600,51400,51600,51400,117
20250220,151500,3882312550,51500,51500,51600,51400,185
20250220,151400,3872782350,51500,51500,51500,51400,82
20250220,151300,3868559650,51500,51400,51500,51400,137
20250220,151200,3861505350,51500,51500,51500,51400,120
20250220,151100,3855328850,51500,51500,51500,51400,103
20250220,151000,3850027150,51500,51600,51700,51400,490
20250220,150900,3824739950,51600,51500,51600,51500,78
20250220,150800,3820717550,51500,51600,51600,51500,149
20250220,150700,3813032650,51600,51600,51600,51600,65
20250220,150600,3809678650,51500,51500,51600,51500,238
20250220,150500,3797409950,51500,51500,51500,51400,115
20250220,150400,3791487750,51500,51500,51500,51500,130
20250220,150300,3784792750,51500,51500,51500,51300,272
20250220,150200,3770825550,51500,51500,51500,51300,380
20250220,150100,3751287750,51500,51400,51500,51400,121
20250220,150000,3745060650,51400,51400,51400,51400,93
20250220,145900,3740280450,51400,51500,51500,51300,734
20250220,145800,3702520450,51600,51500,51600,51500,126
20250220,145700,3696020450,51600,51500,51600,51500,271
20250220,145600,3682057350,51600,51600,51600,51500,735
20250220,145500,3644192350,51600,51600,51600,51500,123
20250220,145400,3637845750,51600,51400,51600,51400,352
20250220,145300,3619710050,51400,51500,51500,51300,301
20250220,145200,3604238550,51500,51600,51600,51400,163
20250220,145100,3595837550,51500,51800,51800,51400,435
20250220,145000,3573361450,51800,51800,51800,51700,99
20250220,144900,3568233650,51800,51800,51800,51700,87
20250220,144800,3563727350,51800,51800,51800,51700,91
20250220,144700,3559013750,51800,52000,52000,51700,215
20250220,144600,3547870050,52000,51800,52000,51800,276
20250220,144500,3533535250,51800,51800,51900,51800,89
20250220,144400,3528916950,51800,52000,52000,51800,274
20250220,144300,3514704050,52000,52000,52000,51900,172
20250220,144200,3505761850,52000,52000,52000,51900,679
20250220,144100,3470454050,52000,51900,52000,51900,116
20250220,144000,3464424150,52000,52000,52000,51900,231
20250220,143900,3452414950,52000,52000,52000,51900,110
20250220,143800,3446695350,52000,52000,52000,51900,170
20250220,143700,3437856850,52000,51900,52000,51900,69
20250220,143600,3434269050,52000,52000,52000,51900,229
20250220,143500,3422370950,52000,52000,52000,51900,129
20250220,143400,3415663450,52000,52000,52000,51900,81
20250220,143300,3411451550,52000,51900,52000,51800,235
20250220,143200,3399248150,51800,52000,52000,51600,298
20250220,143100,3383806250,51900,52100,52100,51900,335
20250220,143000,3366387650,52100,52100,52300,52000,326
20250220,142900,3349386950,52000,52300,52300,52000,202
20250220,142800,3338846150,52200,52200,52400,52100,633
20250220,142700,3305762050,52200,52200,52300,52100,971
20250220,142600,3255071350,52000,52000,52200,51600,1341
20250220,142500,3185337650,52000,52000,52200,51900,899
20250220,142400,3138545250,52000,51800,52300,51800,3237
20250220,142300,2970222550,51800,51800,51900,51700,386
20250220,142200,2950227450,51800,51700,51800,51700,434
20250220,142100,2927752250,51800,51700,51800,51700,109
20250220,142000,2922106450,51800,51800,51800,51700,181
20250220,141900,2912735950,51800,51800,51900,51700,157
20250220,141800,2904603450,51800,51800,51800,51700,543
20250220,141700,2876477150,51900,51700,51900,51700,354
20250220,141600,2858131650,51800,51700,51800,51700,234
20250220,141500,2846014550,51800,51900,51900,51800,229
20250220,141400,2834141650,51800,51900,51900,51800,83
20250220,141300,2829835750,51900,51900,51900,51800,108
20250220,141200,2824231550,51900,51700,51900,51600,421
20250220,141100,2802455050,51700,51900,51900,51700,846
20250220,141000,2758621450,51900,51800,51900,51700,260
20250220,140900,2745150750,51800,51800,51800,51700,136
20250220,140800,2738107750,51800,51900,51900,51700,172
20250220,140700,2729195850,51800,51900,51900,51800,75
20250220,140600,2725304050,51900,51800,51900,51800,163
20250220,140500,2716858750,51800,51900,51900,51700,906
20250220,140400,2669927250,51900,51900,51900,51800,268
20250220,140300,2656020050,51800,51800,51800,51700,524
20250220,140200,2628876950,51800,51800,51800,51700,97
20250220,140100,2623853650,51800,51800,51800,51700,243
20250220,140000,2611267150,51700,51800,51800,51700,108
20250220,135900,2605675650,51800,51800,51800,51700,133
20250220,135800,2598787350,51800,51700,51800,51600,344
20250220,135700,2580999950,51700,51600,51700,51600,70
20250220,135600,2577382050,51700,51700,51700,51600,90
20250220,135500,2572729650,51700,51700,51700,51600,186
20250220,135400,2563126550,51700,51700,51700,51600,116
20250220,135300,2557131350,51700,51600,51700,51600,255
20250220,135200,2543965250,51600,51800,51800,51600,627
20250220,135100,2511556250,51800,51800,51800,51700,191
20250220,135000,2501662650,51800,51800,51800,51700,75
20250220,134900,2497778850,51800,51800,51800,51800,62
20250220,134800,2494567250,51800,51800,51800,51700,381
20250220,134700,2474842650,51800,51800,51800,51700,68
20250220,134600,2471320550,51800,51700,51800,51700,93
20250220,134500,2466504050,51700,51800,51800,51700,209
20250220,134400,2455677950,51800,51800,51800,51700,100
20250220,134300,2450498250,51800,51700,51800,51700,98
20250220,134200,2445426050,51700,51700,51700,51700,74
20250220,134100,2441600250,51700,51700,51800,51600,242
20250220,134000,2429086650,51700,51800,51900,51700,229
20250220,133900,2417224750,51800,51700,51800,51600,256
20250220,133800,2403973550,51700,51700,51700,51600,100
20250220,133700,2398803850,51600,51600,51700,51600,82
20250220,133600,2394565650,51700,51700,51800,51600,654
20250220,133500,2360749350,51600,51700,51700,51600,181
20250220,133400,2351404950,51700,51700,51700,51600,116
20250220,133300,2345408750,51700,51700,51700,51700,95
20250220,133200,2340497250,51700,51600,51700,51500,61
20250220,133100,2337349550,51700,51800,51800,51600,286
20250220,133000,2322581450,51700,51800,51800,51600,724
20250220,132900,2285136750,51700,51800,51800,51700,116
20250220,132800,2279129550,51700,51700,51800,51700,67
20250220,132700,2275659350,51700,51700,51700,51600,161
20250220,132600,2267336350,51700,51600,51700,51600,74
20250220,132500,2263510850,51700,51600,51700,51500,185
20250220,132400,2253962750,51500,51600,51600,51500,112
20250220,132300,2248183850,51600,51600,51600,51500,186
20250220,132200,2238586750,51500,51700,51700,51500,215
20250220,132100,2227493550,51700,51600,51700,51600,100
20250220,132000,2222324250,51700,51600,51700,51600,177
20250220,131900,2213181750,51600,51600,51600,51500,393
20250220,131800,2192916250,51600,51700,51700,51500,231
20250220,131700,2180989350,51700,51600,51700,51500,303
20250220,131600,2165346850,51700,51600,51700,51600,39
20250220,131500,2163331150,51600,51700,51700,51600,116
20250220,131400,2157342050,51700,51700,51700,51600,81
20250220,131300,2153154850,51600,51700,51700,51600,62
20250220,131200,2149950450,51600,51600,51600,51500,306
20250220,131100,2134161150,51700,51600,51800,51600,175
20250220,131000,2125107250,51700,51700,51800,51700,66
20250220,130900,2121693350,51800,51800,51800,51700,50
20250220,130800,2119105650,51800,51800,51800,51600,215
20250220,130700,2107978950,51800,51700,51800,51600,99
20250220,130600,2102858350,51700,51800,51800,51700,83
20250220,130500,2098559750,51700,51700,51800,51700,198
20250220,130400,2088312450,51700,51700,51700,51600,88
20250220,130300,2083763650,51700,51700,51700,51600,48
20250220,130200,2081282250,51700,51600,51700,51600,47
20250220,130100,2078853350,51700,51500,51700,51500,68
20250220,130000,2075339850,51500,51500,51700,51500,68
20250220,125900,2071832250,51500,51500,51500,51400,1191
20250220,125800,2010598050,51500,51700,51700,51400,228
20250220,125700,1998838550,51700,51700,51700,51600,114
20250220,125600,1992947650,51700,51700,51700,51700,48
20250220,125500,1990466050,51600,51500,51700,51500,42
20250220,125400,1988296950,51600,51600,51600,51500,272
20250220,125300,1974266750,51700,51700,51700,51500,224
20250220,125200,1962707350,51800,51800,51800,51700,271
20250220,125100,1948672850,51800,51800,51800,51800,73
20250220,125000,1944891450,51800,51800,51800,51800,84
20250220,124900,1940540250,51700,51900,51900,51700,169
20250220,124800,1931781850,51800,52000,52000,51800,322
20250220,124700,1915068650,52000,51800,52000,51800,74
20250220,124600,1911224450,51800,51900,51900,51800,301
20250220,124500,1895603150,51800,51900,52000,51800,123
20250220,124400,1889217050,51900,51900,51900,51800,294
20250220,124300,1873958650,51900,51900,52000,51900,155
20250220,124200,1865909550,51900,51900,52000,51900,89
20250220,124100,1861290050,51900,51900,51900,51800,303
20250220,124000,1845564550,51900,51800,52000,51800,608
20250220,123900,1814003050,51800,51700,51800,51700,324
20250220,123800,1797220850,51800,51800,51900,51700,53
20250220,123700,1794472750,51800,51800,51900,51700,97
20250220,123600,1789447950,51800,51800,51900,51800,91
20250220,123500,1784728550,51800,51900,51900,51800,87
20250220,123400,1780218250,51800,51800,51800,51700,61
20250220,123300,1777059250,51800,51800,51800,51700,54
20250220,123200,1774262850,51700,51600,51700,51600,104
20250220,123100,1768892550,51600,51700,51700,51600,150
20250220,123000,1761138350,51700,51800,51800,51700,57
20250220,122900,1758189050,51700,51800,51800,51700,96
20250220,122800,1753216950,51700,51700,51800,51700,109
20250220,122700,1747580850,51800,51700,51800,51700,78
20250220,122600,1743542550,51800,51700,51800,51600,76
20250220,122500,1739606450,51700,51800,51900,51500,255
20250220,122400,1726425450,51900,51900,51900,51900,108
20250220,122300,1720820250,51900,51900,51900,51800,121
20250220,122200,1714544150,51800,51900,51900,51800,59
20250220,122100,1711483050,51900,51800,51900,51800,110
20250220,122000,1705777950,51800,51800,51900,51800,55
20250220,121900,1702926550,51900,51900,51900,51800,127
20250220,121800,1696335850,51900,51900,51900,51800,112
20250220,121700,1690531450,51900,51800,51900,51800,1309
20250220,121600,1622689650,51800,51700,51800,51600,145
20250220,121500,1615191550,51600,51800,51800,51600,202
20250220,121400,1604747150,51800,51500,51800,51500,180
20250220,121300,1595431650,51500,51800,51800,51500,257
20250220,121200,1582169650,51800,51700,51800,51700,214
20250220,121100,1571094650,51600,51700,51800,51600,188
20250220,121000,1561388150,51800,51700,51800,51700,108
20250220,120900,1555795450,51800,51700,51800,51700,111
20250220,120800,1550047950,51800,51800,51800,51800,37
20250220,120700,1548131350,51800,51800,51800,51700,106
20250220,120600,1542642650,51700,51900,51900,51700,87
20250220,120500,1538130450,51900,51800,51900,51800,89
20250220,120400,1533512150,51800,51800,51900,51800,226
20250220,120300,1521803350,51700,51700,51800,51600,812
20250220,120200,1479793250,51700,51600,51700,51600,61
20250220,120100,1476640550,51700,51700,51700,51600,182
20250220,120000,1467245450,51600,51800,51800,51500,2127
20250220,115900,1357288350,51800,51800,51800,51700,111
20250220,115800,1351539550,51700,51700,51800,51600,177
20250220,115700,1342393150,51600,51600,51700,51600,174
20250220,115600,1333409050,51700,51500,51700,51300,2733
20250220,115500,1192446750,51400,51300,51400,51300,254
20250220,115400,1179394750,51400,51400,51400,51300,70
20250220,115300,1175796850,51400,51300,51400,51300,83
20250220,115200,1171532050,51300,51200,51400,51200,72
20250220,115100,1167838450,51300,51200,51300,51100,141
20250220,115000,1160618850,51200,51400,51400,51200,211
20250220,114900,1149806850,51300,51200,51400,51200,248
20250220,114800,1137082550,51100,51000,51100,51000,129
20250220,114700,1130491450,51000,51100,51100,51000,496
20250220,114600,1105186450,51100,51000,51100,50900,288
20250220,114500,1090493850,51000,51200,51200,51000,85
20250220,114400,1086147850,51200,51100,51200,51100,190
20250220,114300,1076436250,51100,51200,51200,51000,56
20250220,114200,1073575250,51200,51000,51200,50900,123
20250220,114100,1067298850,51000,51000,51100,50800,215
20250220,114000,1056345050,51100,51100,51100,51000,82
20250220,113900,1052155150,51100,51000,51100,51000,192
20250220,113800,1042354950,50900,51000,51000,50900,46
20250220,113700,1040011950,51000,50900,51000,50800,126
20250220,113600,1033591650,50900,50900,51000,50900,122
20250220,113500,1027378950,50900,50900,50900,50900,92
20250220,113400,1022696150,50900,50800,50900,50700,210
20250220,113300,1012020350,50800,50800,50800,50800,21
20250220,113200,1010953550,50800,50700,50800,50700,154
20250220,113100,1003131250,50600,50700,50800,50600,38
20250220,113000,1001203150,50700,50600,50700,50600,174
20250220,112900,992386650,50600,50600,50700,50600,91
20250220,112800,987780450,50600,50600,50700,50500,146
20250220,112700,980394650,50600,50600,50600,50500,106
20250220,112600,975031850,50600,50400,50600,50400,269
20250220,112500,961454750,50500,50400,50500,50200,1119
20250220,112400,905090350,50500,50500,50600,50400,283
20250220,112300,890799450,50600,50500,50600,50500,44
20250220,112200,888574250,50600,50500,50600,50500,48
20250220,112100,886147050,50600,50200,50600,50200,2306
20250220,112000,769635650,50300,50300,50400,50200,315
20250220,111900,753789650,50200,50000,50200,50000,61
20250220,111800,750730350,50100,50100,50100,50000,50
20250220,111700,748226250,50000,49950,50000,49950,782
20250220,111600,709126950,50000,50000,50000,49950,161
20250220,111500,701077250,49950,50000,50000,49950,96
20250220,111400,696278500,50000,50000,50000,50000,40
20250220,111300,694278500,50000,49950,50000,49950,242
20250220,111200,682184100,50000,50000,50000,49900,51
20250220,111100,679634200,50000,49950,50000,49950,32
20250220,111000,678035000,49950,49900,49950,49900,127
20250220,110900,671692450,49900,49900,49950,49900,78
20250220,110800,667799250,49950,49950,49950,49950,2
20250220,110700,667699350,49950,49900,49950,49900,47
20250220,110600,665352150,49850,49900,49950,49850,79
20250220,110500,661409900,49900,49900,49900,49900,73
20250220,110400,657767200,49950,49900,49950,49900,20
20250220,110300,656768350,49950,49900,49950,49900,21
20250220,110200,655720350,49900,49900,49900,49900,147
20250220,110100,648385050,49950,49700,49950,49700,515
20250220,110000,622728200,49700,49750,49800,49700,129
20250220,105900,616309700,49700,49800,49800,49700,157
20250220,105800,608498700,49800,49550,49800,49550,915
20250220,105700,563018900,49600,49400,49600,49400,1552
20250220,105600,486195850,49450,49400,49450,49400,232
20250220,105500,474734250,49400,49350,49400,49350,150
20250220,105400,467324900,49400,49400,49400,49400,21
20250220,105300,466287500,49400,49400,49400,49400,57
20250220,105200,463471700,49400,49450,49450,49400,174
20250220,105100,454875100,49450,49350,49450,49350,701
20250220,105000,420234200,49400,49350,49400,49350,172
20250220,104900,411744600,49350,49250,49350,49250,206
20250220,104800,401588150,49250,49300,49300,49250,10
20250220,104700,401095500,49300,49300,49300,49300,216
20250220,104600,390446700,49350,49300,49350,49300,206
20250220,104500,380288200,49300,49300,49300,49300,313
20250220,104400,364857300,49300,49300,49300,49300,119
20250220,104300,358990600,49300,49300,49300,49300,13
20250220,104200,358349700,49300,49300,49300,49300,2
20250220,104100,358251100,49300,49250,49350,49250,49
20250220,104000,355835200,49250,49250,49250,49250,28
20250220,103900,354456200,49300,49250,49350,49250,399
20250220,103800,334777250,49250,49250,49250,49200,258
20250220,103700,322070850,49250,49300,49300,49250,115
20250220,103600,316402450,49300,49350,49350,49300,163
20250220,103500,308358950,49350,49300,49350,49300,104
20250220,103400,303226650,49300,49300,49300,49300,11
20250220,103300,302684350,49300,49300,49300,49300,3
20250220,103200,302536450,49300,49300,49300,49300,10
20250220,103100,302043450,49350,49350,49350,49350,100
20250220,103000,297108450,49350,49250,49350,49200,751
20250220,102900,260085350,49200,49150,49200,49100,485
20250220,102800,236237050,49100,49100,49100,49100,2
20250220,102700,236138850,49100,49150,49200,49100,686
20250220,102600,202420650,49200,49200,49250,49200,76
20250220,102500,198680250,49200,49150,49250,49150,319
20250220,102400,182982850,49200,49150,49200,49100,215
20250220,102300,172414450,49150,49100,49150,49100,25
20250220,102200,171185900,49150,49100,49150,49100,155
20250220,102100,163574500,49050,49050,49100,49050,17
20250220,102000,162740100,49050,49100,49150,49050,51
20250220,101900,160237400,49050,49100,49100,49050,14
20250220,101800,159550050,49050,49150,49150,49050,19
20250220,101700,158616700,49100,49150,49150,49100,14
20250220,101600,157928700,49100,49150,49150,49100,17
20250220,101500,157093350,49100,49150,49150,49050,69
20250220,101400,153705000,49100,49150,49150,49100,20
20250220,101300,152722400,49100,49200,49200,49100,55
20250220,101200,150019650,49200,49150,49200,49150,17
20250220,101100,149183450,49200,49200,49200,49150,87
20250220,101000,144904350,49150,49100,49150,49100,193
20250220,100900,135423150,49150,49100,49150,49100,27
20250220,100800,134096600,49150,49100,49150,49100,121
20250220,100700,128155400,49100,49100,49100,49100,16
20250220,100600,127369800,49150,49100,49150,49100,14
20250220,100500,126681850,49200,49200,49200,49200,14
20250220,100400,125993050,49150,49150,49150,49100,123
20250220,100300,119948000,49100,49150,49150,49100,14
20250220,100200,119260050,49150,49100,49150,49100,19
20250220,100100,118326550,49150,49150,49150,49150,11
20250220,100000,117785900,49100,49150,49150,49100,64
20250220,095900,114642550,49150,49150,49150,49100,24
20250220,095800,113463350,49150,49100,49150,49100,29
20250220,095700,112038600,49100,49150,49150,49100,27
20250220,095600,110712200,49150,49150,49150,49150,20
20250220,095500,109729200,49150,49100,49150,49100,12
20250220,095400,109139850,49100,49100,49150,49100,30
20250220,095300,107666800,49050,49050,49050,49050,76
20250220,095200,103939000,49050,49100,49100,49050,44
20250220,095100,101780450,49100,49150,49150,49100,36
20250220,095000,100012750,49150,49100,49150,49100,14
20250220,094900,99325000,49150,49150,49150,49150,0
20250220,094800,99325000,49150,49100,49150,49100,14
20250220,094700,98637450,49150,49150,49150,49150,0
20250220,094600,98637450,49150,49150,49150,49150,8
20250220,094500,98244250,49150,49150,49200,49100,164
20250220,094400,90182600,49150,49150,49150,49150,3
20250220,094300,90035150,49150,49100,49150,49100,8
20250220,094200,89642300,49150,49200,49200,49150,6
20250220,094100,89347250,49150,49150,49150,49150,32
20250220,094000,87774450,49150,49200,49200,49150,36
20250220,093900,86004550,49200,49150,49200,49150,43
20250220,093800,83889500,49200,49200,49200,49200,17
20250220,093700,83053100,49150,49200,49250,49100,225
20250220,093600,71988900,49200,49250,49300,49200,50
20250220,093500,69527050,49350,49300,49350,49300,35
20250220,093400,67801500,49350,49350,49350,49350,4
20250220,093300,67604100,49400,49400,49400,49350,19
20250220,093200,66665650,49400,49350,49400,49350,18
20250220,093100,65776800,49400,49500,49500,49350,70
20250220,093000,62316150,49500,49600,49600,49500,148
20250220,092900,54982750,49600,49550,49600,49550,14
20250220,092800,54288450,49550,49500,49550,49500,24
20250220,092700,53099350,49500,49500,49500,49500,3
20250220,092600,52950850,49550,49550,49550,49550,30
20250220,092500,51464350,49550,49550,49550,49550,18
20250220,092400,50572450,49550,49650,49650,49550,77
20250220,092300,46753200,49600,49600,49650,49600,16
20250220,092200,45959500,49600,49600,49650,49600,33
20250220,092100,44322400,49650,49500,49650,49500,56
20250220,092000,41548550,49500,49650,49650,49500,92
20250220,091900,36984800,49650,49600,49650,49500,75
20250220,091800,33265200,49650,49550,49650,49500,137
20250220,091700,26471700,49550,49550,49550,49550,48
20250220,091600,24093300,49500,49400,49500,49400,217
20250220,091500,13358100,49400,49400,49400,49350,30
20250220,091400,11876250,49400,49400,49400,49400,15
20250220,091300,11135250,49350,49350,49350,49350,25
20250220,091200,9901500,49350,49250,49350,49250,109
20250220,091100,4527500,49200,49200,49300,49200,4
20250220,091000,4330500,49200,49200,49300,49200,24
20250220,090900,3149300,49300,49300,49300,49300,2
20250220,090800,3050700,49250,49250,49250,49250,19
20250220,090700,2114950,49300,49200,49300,49200,24
20250220,090600,933600,49150,49150,49150,49150,3
20250220,090500,786150,49150,49150,49150,49150,2
20250220,090400,687850,49150,49150,49150,49150,0
20250220,090300,687850,49150,49100,49150,49100,10
20250220,090200,196600,49150,49150,49150,49150,0
20250220,090100,196600,49150,49150,49150,49150,0
20250220,090000,196600,49150,49150,49150,49150,4