KissMeData/064850/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194600,157331090,7260,7260,7260,7260,1233
20250220,194500,157331090,7260,7260,7260,7260,0
20250220,194400,157331090,7260,7260,7260,7260,0
20250220,194300,157331090,7260,7260,7260,7260,0
20250220,194200,157331090,7260,7260,7260,7260,0
20250220,194100,157331090,7260,7260,7260,7260,0
20250220,194000,157331090,7260,7260,7260,7260,0
20250220,193900,157331090,7260,7260,7260,7260,0
20250220,193800,157331090,7260,7260,7260,7260,0
20250220,193700,157331090,7260,7260,7260,7260,0
20250220,193600,157331090,7260,7260,7260,7260,0
20250220,193500,157331090,7260,7260,7260,7260,0
20250220,193400,157331090,7260,7260,7260,7260,0
20250220,193300,157331090,7260,7260,7260,7260,0
20250220,193200,157331090,7260,7260,7260,7260,0
20250220,193100,157331090,7260,7260,7260,7260,0
20250220,193000,157331090,7260,7260,7260,7260,0
20250220,192900,157331090,7260,7260,7260,7260,0
20250220,192800,157331090,7260,7260,7260,7260,0
20250220,192700,157331090,7260,7260,7260,7260,0
20250220,192600,157331090,7260,7260,7260,7260,0
20250220,192500,157331090,7260,7260,7260,7260,0
20250220,192400,157331090,7260,7260,7260,7260,0
20250220,192300,157331090,7260,7260,7260,7260,0
20250220,192200,157331090,7260,7260,7260,7260,0
20250220,192100,157331090,7260,7260,7260,7260,0
20250220,192000,157331090,7260,7260,7260,7260,0
20250220,191900,157331090,7260,7260,7260,7260,0
20250220,191800,157331090,7260,7260,7260,7260,0
20250220,191700,157331090,7260,7260,7260,7260,0
20250220,191600,157331090,7260,7260,7260,7260,1233
20250220,191500,157331090,7260,7260,7260,7260,0
20250220,191400,157331090,7260,7260,7260,7260,0
20250220,191300,157331090,7260,7260,7260,7260,0
20250220,191200,157331090,7260,7260,7260,7260,0
20250220,191100,157331090,7260,7260,7260,7260,0
20250220,191000,157331090,7260,7260,7260,7260,0
20250220,190900,157331090,7260,7260,7260,7260,0
20250220,190800,157331090,7260,7260,7260,7260,0
20250220,190700,157331090,7260,7260,7260,7260,0
20250220,190600,157331090,7260,7260,7260,7260,0
20250220,190500,157331090,7260,7260,7260,7260,0
20250220,190400,157331090,7260,7260,7260,7260,0
20250220,190300,157331090,7260,7260,7260,7260,0
20250220,190200,157331090,7260,7260,7260,7260,0
20250220,190100,157331090,7260,7260,7260,7260,0
20250220,190000,157331090,7260,7260,7260,7260,0
20250220,185900,157331090,7260,7260,7260,7260,0
20250220,185800,157331090,7260,7260,7260,7260,0
20250220,185700,157331090,7260,7260,7260,7260,0
20250220,185600,157331090,7260,7260,7260,7260,0
20250220,185500,157331090,7260,7260,7260,7260,0
20250220,185400,157331090,7260,7260,7260,7260,0
20250220,185300,157331090,7260,7260,7260,7260,0
20250220,185200,157331090,7260,7260,7260,7260,0
20250220,185100,157331090,7260,7260,7260,7260,0
20250220,185000,157331090,7260,7260,7260,7260,0
20250220,184900,157331090,7260,7260,7260,7260,0
20250220,184800,157331090,7260,7260,7260,7260,0
20250220,184700,157331090,7260,7260,7260,7260,0
20250220,184600,157331090,7260,7260,7260,7260,1233
20250220,184500,157331090,7260,7260,7260,7260,0
20250220,184400,157331090,7260,7260,7260,7260,0
20250220,184300,157331090,7260,7260,7260,7260,0
20250220,184200,157331090,7260,7260,7260,7260,0
20250220,184100,157331090,7260,7260,7260,7260,0
20250220,184000,157331090,7260,7260,7260,7260,0
20250220,183900,157331090,7260,7260,7260,7260,0
20250220,183800,157331090,7260,7260,7260,7260,0
20250220,183700,157331090,7260,7260,7260,7260,0
20250220,183600,157331090,7260,7260,7260,7260,0
20250220,183500,157331090,7260,7260,7260,7260,0
20250220,183400,157331090,7260,7260,7260,7260,0
20250220,183300,157331090,7260,7260,7260,7260,0
20250220,183200,157331090,7260,7260,7260,7260,0
20250220,183100,157331090,7260,7260,7260,7260,0
20250220,183000,157331090,7260,7260,7260,7260,0
20250220,182900,157331090,7260,7260,7260,7260,0
20250220,182800,157331090,7260,7260,7260,7260,0
20250220,182700,157331090,7260,7260,7260,7260,0
20250220,182600,157331090,7260,7260,7260,7260,0
20250220,182500,157331090,7260,7260,7260,7260,0
20250220,182400,157331090,7260,7260,7260,7260,0
20250220,182300,157331090,7260,7260,7260,7260,0
20250220,182200,157331090,7260,7260,7260,7260,0
20250220,182100,157331090,7260,7260,7260,7260,0
20250220,182000,157331090,7260,7260,7260,7260,0
20250220,181900,157331090,7260,7260,7260,7260,0
20250220,181800,157331090,7260,7260,7260,7260,0
20250220,181700,157331090,7260,7260,7260,7260,0
20250220,181600,157331090,7260,7260,7260,7260,1233
20250220,181500,157331090,7260,7260,7260,7260,0
20250220,181400,157331090,7260,7260,7260,7260,0
20250220,181300,157331090,7260,7260,7260,7260,0
20250220,181200,157331090,7260,7260,7260,7260,0
20250220,181100,157331090,7260,7260,7260,7260,0
20250220,181000,157331090,7260,7260,7260,7260,0
20250220,180900,157331090,7260,7260,7260,7260,0
20250220,180800,157331090,7260,7260,7260,7260,0
20250220,180700,157331090,7260,7260,7260,7260,0
20250220,180600,157331090,7260,7260,7260,7260,0
20250220,180500,157331090,7260,7260,7260,7260,0
20250220,180400,157331090,7260,7260,7260,7260,0
20250220,180300,157331090,7260,7260,7260,7260,0
20250220,180200,157331090,7260,7260,7260,7260,0
20250220,180100,157331090,7260,7260,7260,7260,0
20250220,180000,157331090,7260,7260,7260,7260,0
20250220,175900,157331090,7260,7260,7260,7260,0
20250220,175800,157331090,7260,7260,7260,7260,0
20250220,175700,157331090,7260,7260,7260,7260,0
20250220,175600,157331090,7260,7260,7260,7260,0
20250220,175500,157331090,7260,7260,7260,7260,0
20250220,175400,157331090,7260,7260,7260,7260,0
20250220,175300,157331090,7260,7260,7260,7260,0
20250220,175200,157331090,7260,7260,7260,7260,0
20250220,175100,157331090,7260,7260,7260,7260,0
20250220,175000,157331090,7260,7260,7260,7260,0
20250220,174900,157331090,7260,7260,7260,7260,0
20250220,174800,157331090,7260,7260,7260,7260,0
20250220,174700,157331090,7260,7260,7260,7260,0
20250220,174600,157331090,7260,7260,7260,7260,1233
20250220,174500,157331090,7260,7260,7260,7260,0
20250220,174400,157331090,7260,7260,7260,7260,0
20250220,174300,157331090,7260,7260,7260,7260,0
20250220,174200,157331090,7260,7260,7260,7260,0
20250220,174100,157331090,7260,7260,7260,7260,0
20250220,174000,157331090,7260,7260,7260,7260,0
20250220,173900,157331090,7260,7260,7260,7260,0
20250220,173800,157331090,7260,7260,7260,7260,0
20250220,173700,157331090,7260,7260,7260,7260,0
20250220,173600,157331090,7260,7260,7260,7260,0
20250220,173500,157331090,7260,7260,7260,7260,0
20250220,173400,157331090,7260,7260,7260,7260,0
20250220,173300,157331090,7260,7260,7260,7260,0
20250220,173200,157331090,7260,7260,7260,7260,0
20250220,173100,157331090,7260,7260,7260,7260,0
20250220,173000,157331090,7260,7260,7260,7260,0
20250220,172900,157331090,7260,7260,7260,7260,0
20250220,172800,157331090,7260,7260,7260,7260,0
20250220,172700,157331090,7260,7260,7260,7260,0
20250220,172600,157331090,7260,7260,7260,7260,0
20250220,172500,157331090,7260,7260,7260,7260,0
20250220,172400,157331090,7260,7260,7260,7260,0
20250220,172300,157331090,7260,7260,7260,7260,0
20250220,172200,157331090,7260,7260,7260,7260,0
20250220,172100,157331090,7260,7260,7260,7260,0
20250220,172000,157331090,7260,7260,7260,7260,0
20250220,171900,157331090,7260,7260,7260,7260,0
20250220,171800,157331090,7260,7260,7260,7260,0
20250220,171700,157331090,7260,7260,7260,7260,0
20250220,171600,157331090,7260,7260,7260,7260,1233
20250220,171500,157331090,7260,7260,7260,7260,0
20250220,171400,157331090,7260,7260,7260,7260,0
20250220,171300,157331090,7260,7260,7260,7260,0
20250220,171200,157331090,7260,7260,7260,7260,0
20250220,171100,157331090,7260,7260,7260,7260,0
20250220,171000,157331090,7260,7260,7260,7260,0
20250220,170900,157331090,7260,7260,7260,7260,0
20250220,170800,157331090,7260,7260,7260,7260,0
20250220,170700,157331090,7260,7260,7260,7260,0
20250220,170600,157331090,7260,7260,7260,7260,0
20250220,170500,157331090,7260,7260,7260,7260,0
20250220,170400,157331090,7260,7260,7260,7260,0
20250220,170300,157331090,7260,7260,7260,7260,0
20250220,170200,157331090,7260,7260,7260,7260,0
20250220,170100,157331090,7260,7260,7260,7260,0
20250220,170000,157331090,7260,7260,7260,7260,0
20250220,165900,157331090,7260,7260,7260,7260,0
20250220,165800,157331090,7260,7260,7260,7260,0
20250220,165700,157331090,7260,7260,7260,7260,0
20250220,165600,157331090,7260,7260,7260,7260,0
20250220,165500,157331090,7260,7260,7260,7260,0
20250220,165400,157331090,7260,7260,7260,7260,0
20250220,165300,157331090,7260,7260,7260,7260,0
20250220,165200,157331090,7260,7260,7260,7260,0
20250220,165100,157331090,7260,7260,7260,7260,0
20250220,165000,157331090,7260,7260,7260,7260,0
20250220,164900,157331090,7260,7260,7260,7260,0
20250220,164800,157331090,7260,7260,7260,7260,0
20250220,164700,157331090,7260,7260,7260,7260,0
20250220,164600,157331090,7260,7260,7260,7260,1233
20250220,164500,157331090,7260,7260,7260,7260,0
20250220,164400,157331090,7260,7260,7260,7260,0
20250220,164300,157331090,7260,7260,7260,7260,0
20250220,164200,157331090,7260,7260,7260,7260,0
20250220,164100,157331090,7260,7260,7260,7260,0
20250220,164000,157331090,7260,7260,7260,7260,0
20250220,163900,157331090,7260,7260,7260,7260,0
20250220,163800,157331090,7260,7260,7260,7260,0
20250220,163700,157331090,7260,7260,7260,7260,0
20250220,163600,157331090,7260,7260,7260,7260,0
20250220,163500,157331090,7260,7260,7260,7260,0
20250220,163400,157331090,7260,7260,7260,7260,0
20250220,163300,157331090,7260,7260,7260,7260,0
20250220,163200,157331090,7260,7260,7260,7260,0
20250220,163100,157331090,7260,7260,7260,7260,0
20250220,163000,157331090,7260,7260,7260,7260,0
20250220,162900,157331090,7260,7260,7260,7260,0
20250220,162800,157331090,7260,7260,7260,7260,0
20250220,162700,157331090,7260,7260,7260,7260,0
20250220,162600,157331090,7260,7260,7260,7260,0
20250220,162500,157331090,7260,7260,7260,7260,0
20250220,162400,157331090,7260,7260,7260,7260,0
20250220,162300,157331090,7260,7260,7260,7260,0
20250220,162200,157331090,7260,7260,7260,7260,0
20250220,162100,157331090,7260,7260,7260,7260,0
20250220,162000,157331090,7260,7260,7260,7260,0
20250220,161900,157331090,7260,7260,7260,7260,0
20250220,161800,157331090,7260,7260,7260,7260,0
20250220,161700,157331090,7260,7260,7260,7260,0
20250220,161600,157331090,7260,7260,7260,7260,1233
20250220,161500,157331090,7260,7260,7260,7260,0
20250220,161400,157331090,7260,7260,7260,7260,0
20250220,161300,157331090,7260,7260,7260,7260,0
20250220,161200,157331090,7260,7260,7260,7260,0
20250220,161100,157331090,7260,7260,7260,7260,0
20250220,161000,157331090,7260,7260,7260,7260,0
20250220,160900,157331090,7260,7260,7260,7260,0
20250220,160800,157331090,7260,7260,7260,7260,0
20250220,160700,157331090,7260,7260,7260,7260,0
20250220,160600,157331090,7260,7260,7260,7260,0
20250220,160500,157331090,7260,7260,7260,7260,0
20250220,160400,157331090,7260,7260,7260,7260,0
20250220,160300,157331090,7260,7260,7260,7260,0
20250220,160200,157331090,7260,7260,7260,7260,0
20250220,160100,157331090,7260,7260,7260,7260,0
20250220,160000,157331090,7260,7260,7260,7260,0
20250220,155900,157331090,7260,7260,7260,7260,0
20250220,155800,157331090,7260,7260,7260,7260,0
20250220,155700,157331090,7260,7260,7260,7260,0
20250220,155600,157331090,7260,7260,7260,7260,0
20250220,155500,157331090,7260,7260,7260,7260,0
20250220,155400,157331090,7260,7260,7260,7260,0
20250220,155300,157331090,7260,7260,7260,7260,0
20250220,155200,157331090,7260,7260,7260,7260,0
20250220,155100,157331090,7260,7260,7260,7260,0
20250220,155000,157331090,7260,7260,7260,7260,0
20250220,154900,157331090,7260,7260,7260,7260,0
20250220,154800,157331090,7260,7260,7260,7260,0
20250220,154700,157331090,7260,7260,7260,7260,0
20250220,154600,157331090,7260,7260,7260,7260,1233
20250220,154500,157331090,7260,7260,7260,7260,0
20250220,154400,157331090,7260,7260,7260,7260,0
20250220,154300,157331090,7260,7260,7260,7260,0
20250220,154200,157331090,7260,7260,7260,7260,0
20250220,154100,157331090,7260,7260,7260,7260,0
20250220,154000,157331090,7260,7260,7260,7260,0
20250220,153900,157331090,7260,7260,7260,7260,0
20250220,153800,157331090,7260,7260,7260,7260,0
20250220,153700,157331090,7260,7260,7260,7260,0
20250220,153600,157331090,7260,7260,7260,7260,0
20250220,153500,157331090,7260,7260,7260,7260,0
20250220,153400,157331090,7260,7260,7260,7260,0
20250220,153300,157331090,7260,7260,7260,7260,0
20250220,153200,157331090,7260,7260,7260,7260,0
20250220,153100,157331090,7260,7260,7260,7260,0
20250220,153000,157331090,7260,7260,7260,7260,1233
20250220,152900,148379510,7230,7230,7230,7230,0
20250220,152800,148379510,7230,7230,7230,7230,0
20250220,152700,148379510,7230,7230,7230,7230,0
20250220,152600,148379510,7230,7230,7230,7230,0
20250220,152500,148379510,7230,7230,7230,7230,0
20250220,152400,148379510,7230,7230,7230,7230,0
20250220,152300,148379510,7230,7230,7230,7230,0
20250220,152200,148379510,7230,7230,7230,7230,0
20250220,152100,148379510,7230,7230,7230,7230,0
20250220,152000,148379510,7230,7230,7230,7230,0
20250220,151900,148379510,7230,7180,7230,7180,347
20250220,151800,145878920,7210,7210,7210,7210,1
20250220,151700,145871710,7200,7200,7200,7200,400
20250220,151600,142991710,7200,7200,7200,7200,0
20250220,151500,142991710,7200,7200,7200,7200,0
20250220,151400,142991710,7200,7190,7200,7190,74
20250220,151300,142459210,7200,7190,7200,7190,72
20250220,151200,141941510,7200,7200,7200,7200,15
20250220,151100,141833510,7200,7190,7200,7190,1057
20250220,151000,134223410,7200,7200,7200,7190,166
20250220,150900,133029800,7190,7200,7200,7190,320
20250220,150800,130727820,7200,7200,7200,7200,0
20250220,150700,130727820,7200,7200,7200,7200,247
20250220,150600,128949420,7210,7210,7210,7210,98
20250220,150500,128242840,7210,7210,7210,7210,52
20250220,150400,127867920,7210,7210,7210,7210,171
20250220,150300,126635010,7190,7190,7190,7190,0
20250220,150200,126635010,7190,7190,7190,7190,69
20250220,150100,126138900,7200,7200,7200,7190,156
20250220,150000,125017150,7200,7200,7200,7200,31
20250220,145900,124793950,7200,7200,7200,7200,0
20250220,145800,124793950,7200,7200,7200,7200,0
20250220,145700,124793950,7200,7200,7200,7200,73
20250220,145600,124268350,7190,7190,7190,7190,0
20250220,145500,124268350,7190,7190,7190,7190,731
20250220,145400,119012460,7190,7190,7190,7190,12
20250220,145300,118926180,7190,7190,7190,7190,0
20250220,145200,118926180,7190,7190,7190,7190,0
20250220,145100,118926180,7190,7190,7190,7190,0
20250220,145000,118926180,7190,7190,7190,7190,0
20250220,144900,118926180,7190,7190,7190,7190,163
20250220,144800,117754210,7180,7180,7180,7180,0
20250220,144700,117754210,7180,7180,7180,7180,2
20250220,144600,117739850,7180,7180,7180,7180,0
20250220,144500,117739850,7180,7180,7180,7180,1
20250220,144400,117732670,7170,7170,7170,7170,0
20250220,144300,117732670,7170,7170,7170,7170,0
20250220,144200,117732670,7170,7170,7170,7170,0
20250220,144100,117732670,7170,7170,7170,7170,0
20250220,144000,117732670,7170,7170,7170,7170,0
20250220,143900,117732670,7170,7170,7170,7170,0
20250220,143800,117732670,7170,7170,7170,7170,0
20250220,143700,117732670,7170,7170,7170,7170,0
20250220,143600,117732670,7170,7170,7170,7170,0
20250220,143500,117732670,7170,7170,7170,7170,0
20250220,143400,117732670,7170,7180,7180,7170,150
20250220,143300,116656570,7220,7220,7220,7220,0
20250220,143200,116656570,7220,7220,7220,7220,0
20250220,143100,116656570,7220,7220,7220,7220,0
20250220,143000,116656570,7220,7220,7220,7220,154
20250220,142900,115544690,7170,7170,7170,7170,0
20250220,142800,115544690,7170,7170,7170,7170,0
20250220,142700,115544690,7170,7170,7170,7170,0
20250220,142600,115544690,7170,7170,7170,7170,0
20250220,142500,115544690,7170,7170,7170,7170,0
20250220,142400,115544690,7170,7170,7170,7170,0
20250220,142300,115544690,7170,7170,7170,7170,85
20250220,142200,114935240,7170,7180,7180,7170,290
20250220,142100,112853540,7220,7220,7220,7220,0
20250220,142000,112853540,7220,7220,7220,7220,0
20250220,141900,112853540,7220,7220,7220,7220,0
20250220,141800,112853540,7220,7220,7220,7220,0
20250220,141700,112853540,7220,7220,7220,7220,0
20250220,141600,112853540,7220,7220,7220,7220,81
20250220,141500,112268720,7180,7180,7180,7180,0
20250220,141400,112268720,7180,7180,7180,7180,0
20250220,141300,112268720,7180,7180,7180,7180,0
20250220,141200,112268720,7180,7180,7180,7180,0
20250220,141100,112268720,7180,7180,7180,7180,0
20250220,141000,112268720,7180,7180,7180,7180,0
20250220,140900,112268720,7180,7180,7180,7180,0
20250220,140800,112268720,7180,7180,7180,7180,14
20250220,140700,112168200,7210,7210,7210,7210,0
20250220,140600,112168200,7210,7210,7210,7210,78
20250220,140500,111605820,7210,7210,7210,7210,1002
20250220,140400,104381400,7200,7200,7200,7200,0
20250220,140300,104381400,7200,7200,7200,7200,0
20250220,140200,104381400,7200,7200,7200,7200,0
20250220,140100,104381400,7200,7200,7200,7200,0
20250220,140000,104381400,7200,7190,7200,7190,78
20250220,135900,103819840,7170,7170,7170,7170,0
20250220,135800,103819840,7170,7170,7170,7170,0
20250220,135700,103819840,7170,7170,7170,7170,0
20250220,135600,103819840,7170,7170,7170,7170,0
20250220,135500,103819840,7170,7170,7170,7170,11
20250220,135400,103740970,7190,7190,7190,7190,0
20250220,135300,103740970,7190,7190,7190,7190,1
20250220,135200,103733780,7170,7170,7170,7170,0
20250220,135100,103733780,7170,7170,7170,7170,0
20250220,135000,103733780,7170,7170,7170,7170,0
20250220,134900,103733780,7170,7170,7170,7170,1
20250220,134800,103726610,7180,7200,7200,7180,142
20250220,134700,102707030,7200,7200,7200,7200,0
20250220,134600,102707030,7200,7200,7200,7200,0
20250220,134500,102707030,7200,7200,7200,7200,30
20250220,134400,102491030,7200,7190,7200,7190,10
20250220,134300,102419070,7210,7210,7210,7210,0
20250220,134200,102419070,7210,7210,7210,7210,0
20250220,134100,102419070,7210,7210,7210,7210,0
20250220,134000,102419070,7210,7210,7210,7210,0
20250220,133900,102419070,7210,7210,7210,7210,0
20250220,133800,102419070,7210,7210,7210,7210,0
20250220,133700,102419070,7210,7210,7210,7210,0
20250220,133600,102419070,7210,7210,7210,7210,10
20250220,133500,102346970,7210,7210,7210,7210,10
20250220,133400,102274870,7210,7210,7210,7210,0
20250220,133300,102274870,7210,7210,7210,7210,0
20250220,133200,102274870,7210,7210,7210,7210,1
20250220,133100,102267660,7170,7180,7180,7170,209
20250220,133000,100768840,7170,7170,7170,7170,7
20250220,132900,100718650,7170,7170,7170,7170,0
20250220,132800,100718650,7170,7170,7170,7170,0
20250220,132700,100718650,7170,7170,7170,7170,0
20250220,132600,100718650,7170,7170,7170,7170,4
20250220,132500,100689970,7180,7180,7180,7180,0
20250220,132400,100689970,7180,7180,7180,7180,1
20250220,132300,100682790,7170,7170,7170,7170,0
20250220,132200,100682790,7170,7170,7170,7170,0
20250220,132100,100682790,7170,7170,7170,7170,0
20250220,132000,100682790,7170,7170,7170,7170,4
20250220,131900,100654110,7180,7180,7180,7180,0
20250220,131800,100654110,7180,7170,7180,7170,231
20250220,131700,98997160,7180,7180,7180,7180,0
20250220,131600,98997160,7180,7180,7180,7180,34
20250220,131500,98753040,7200,7180,7200,7180,461
20250220,131400,95439150,7170,7170,7170,7170,0
20250220,131300,95439150,7170,7170,7170,7170,140
20250220,131200,94435350,7180,7180,7180,7180,0
20250220,131100,94435350,7180,7190,7190,7180,300
20250220,131000,92281250,7180,7180,7180,7180,0
20250220,130900,92281250,7180,7180,7180,7180,790
20250220,130800,86609050,7190,7230,7230,7190,3701
20250220,130700,59931970,7250,7250,7250,7250,0
20250220,130600,59931970,7250,7240,7250,7240,177
20250220,130500,58648760,7240,7240,7240,7240,0
20250220,130400,58648760,7240,7240,7240,7240,0
20250220,130300,58648760,7240,7240,7240,7240,9
20250220,130200,58583600,7230,7230,7230,7230,0
20250220,130100,58583600,7230,7230,7230,7230,0
20250220,130000,58583600,7230,7230,7230,7230,0
20250220,125900,58583600,7230,7230,7230,7230,0
20250220,125800,58583600,7230,7230,7230,7230,4
20250220,125700,58554680,7230,7230,7230,7230,0
20250220,125600,58554680,7230,7230,7230,7230,0
20250220,125500,58554680,7230,7230,7230,7230,0
20250220,125400,58554680,7230,7230,7230,7230,0
20250220,125300,58554680,7230,7230,7230,7230,0
20250220,125200,58554680,7230,7230,7230,7230,4
20250220,125100,58525760,7230,7230,7230,7230,0
20250220,125000,58525760,7230,7230,7230,7230,0
20250220,124900,58525760,7230,7230,7230,7230,0
20250220,124800,58525760,7230,7230,7230,7230,0
20250220,124700,58525760,7230,7230,7230,7230,4
20250220,124600,58496840,7220,7220,7220,7220,0
20250220,124500,58496840,7220,7220,7220,7220,0
20250220,124400,58496840,7220,7220,7220,7220,0
20250220,124300,58496840,7220,7220,7220,7220,0
20250220,124200,58496840,7220,7220,7220,7220,49
20250220,124100,58143060,7210,7220,7220,7210,150
20250220,124000,57060100,7220,7220,7220,7220,3
20250220,123900,57038440,7220,7220,7220,7220,363
20250220,123800,54417580,7220,7220,7220,7220,23
20250220,123700,54251520,7230,7230,7230,7230,4
20250220,123600,54222600,7220,7220,7220,7220,4
20250220,123500,54193720,7230,7230,7230,7230,0
20250220,123400,54193720,7230,7230,7230,7230,1
20250220,123300,54186490,7220,7220,7220,7220,0
20250220,123200,54186490,7220,7220,7220,7220,0
20250220,123100,54186490,7220,7220,7220,7220,10
20250220,123000,54114290,7220,7220,7220,7220,211
20250220,122900,52590870,7230,7230,7230,7230,1
20250220,122800,52583640,7220,7220,7220,7220,0
20250220,122700,52583640,7220,7220,7220,7220,0
20250220,122600,52583640,7220,7220,7220,7220,1
20250220,122500,52576420,7220,7220,7220,7220,0
20250220,122400,52576420,7220,7220,7220,7220,4
20250220,122300,52547540,7220,7220,7220,7220,70
20250220,122200,52042140,7220,7220,7220,7220,0
20250220,122100,52042140,7220,7220,7220,7220,5
20250220,122000,52006040,7220,7220,7220,7220,0
20250220,121900,52006040,7220,7220,7220,7220,293
20250220,121800,49890580,7220,7230,7230,7220,510
20250220,121700,46208280,7230,7240,7240,7230,1080
20250220,121600,38395370,7240,7240,7240,7240,0
20250220,121500,38395370,7240,7240,7240,7240,0
20250220,121400,38395370,7240,7240,7240,7240,0
20250220,121300,38395370,7240,7240,7240,7240,4
20250220,121200,38366410,7250,7250,7250,7250,0
20250220,121100,38366410,7250,7250,7250,7250,0
20250220,121000,38366410,7250,7250,7250,7250,0
20250220,120900,38366410,7250,7250,7250,7250,0
20250220,120800,38366410,7250,7250,7250,7250,1
20250220,120700,38359160,7250,7250,7250,7250,0
20250220,120600,38359160,7250,7250,7250,7250,0
20250220,120500,38359160,7250,7250,7250,7250,7
20250220,120400,38308410,7250,7250,7250,7250,3
20250220,120300,38286660,7240,7240,7240,7240,0
20250220,120200,38286660,7240,7240,7240,7240,4
20250220,120100,38257700,7240,7240,7240,7240,0
20250220,120000,38257700,7240,7240,7240,7240,0
20250220,115900,38257700,7240,7240,7240,7240,0
20250220,115800,38257700,7240,7240,7240,7240,0
20250220,115700,38257700,7240,7240,7240,7240,0
20250220,115600,38257700,7240,7240,7240,7240,4
20250220,115500,38228740,7240,7240,7240,7240,0
20250220,115400,38228740,7240,7240,7240,7240,0
20250220,115300,38228740,7240,7240,7240,7240,0
20250220,115200,38228740,7240,7240,7240,7240,0
20250220,115100,38228740,7240,7240,7240,7240,4
20250220,115000,38199780,7250,7250,7250,7250,0
20250220,114900,38199780,7250,7250,7250,7250,0
20250220,114800,38199780,7250,7250,7250,7250,1
20250220,114700,38192530,7240,7240,7240,7240,0
20250220,114600,38192530,7240,7240,7240,7240,0
20250220,114500,38192530,7240,7240,7240,7240,4
20250220,114400,38163570,7260,7260,7260,7260,0
20250220,114300,38163570,7260,7260,7260,7260,0
20250220,114200,38163570,7260,7260,7260,7260,0
20250220,114100,38163570,7260,7260,7260,7260,0
20250220,114000,38163570,7260,7260,7260,7260,0
20250220,113900,38163570,7260,7260,7260,7260,0
20250220,113800,38163570,7260,7260,7260,7260,0
20250220,113700,38163570,7260,7260,7260,7260,0
20250220,113600,38163570,7260,7260,7260,7260,0
20250220,113500,38163570,7260,7260,7260,7260,0
20250220,113400,38163570,7260,7260,7260,7260,0
20250220,113300,38163570,7260,7250,7260,7250,104
20250220,113200,37408570,7240,7240,7240,7240,0
20250220,113100,37408570,7240,7240,7240,7240,0
20250220,113000,37408570,7240,7240,7240,7240,0
20250220,112900,37408570,7240,7240,7240,7240,99
20250220,112800,36691810,7240,7240,7240,7240,0
20250220,112700,36691810,7240,7240,7240,7240,0
20250220,112600,36691810,7240,7240,7240,7240,0
20250220,112500,36691810,7240,7240,7240,7240,0
20250220,112400,36691810,7240,7240,7240,7240,0
20250220,112300,36691810,7240,7250,7250,7240,332
20250220,112200,34287830,7250,7250,7250,7250,5
20250220,112100,34251580,7260,7260,7260,7260,2
20250220,112000,34237060,7250,7250,7250,7250,0
20250220,111900,34237060,7250,7250,7250,7250,0
20250220,111800,34237060,7250,7250,7250,7250,0
20250220,111700,34237060,7250,7250,7250,7250,0
20250220,111600,34237060,7250,7250,7250,7250,0
20250220,111500,34237060,7250,7250,7250,7250,0
20250220,111400,34237060,7250,7250,7250,7250,1
20250220,111300,34229810,7240,7240,7240,7240,0
20250220,111200,34229810,7240,7240,7240,7240,0
20250220,111100,34229810,7240,7240,7240,7240,4
20250220,111000,34200850,7240,7240,7240,7240,0
20250220,110900,34200850,7240,7240,7240,7240,70
20250220,110800,33694050,7240,7240,7240,7240,0
20250220,110700,33694050,7240,7240,7240,7240,0
20250220,110600,33694050,7240,7240,7240,7240,4
20250220,110500,33665090,7250,7250,7250,7250,0
20250220,110400,33665090,7250,7250,7250,7250,0
20250220,110300,33665090,7250,7250,7250,7250,0
20250220,110200,33665090,7250,7250,7250,7250,0
20250220,110100,33665090,7250,7250,7250,7250,0
20250220,110000,33665090,7250,7250,7250,7250,0
20250220,105900,33665090,7250,7250,7250,7250,0
20250220,105800,33665090,7250,7250,7250,7250,0
20250220,105700,33665090,7250,7250,7250,7250,0
20250220,105600,33665090,7250,7250,7250,7250,0
20250220,105500,33665090,7250,7250,7250,7250,29
20250220,105400,33454840,7250,7250,7250,7250,50
20250220,105300,33092340,7250,7250,7250,7250,0
20250220,105200,33092340,7250,7250,7250,7250,0
20250220,105100,33092340,7250,7250,7250,7250,0
20250220,105000,33092340,7250,7250,7250,7250,1
20250220,104900,33085090,7260,7260,7260,7260,0
20250220,104800,33085090,7260,7260,7260,7260,0
20250220,104700,33085090,7260,7260,7260,7260,0
20250220,104600,33085090,7260,7260,7260,7260,0
20250220,104500,33085090,7260,7260,7260,7260,140
20250220,104400,32068690,7250,7250,7250,7250,0
20250220,104300,32068690,7250,7250,7250,7250,4
20250220,104200,32039690,7250,7250,7250,7250,0
20250220,104100,32039690,7250,7250,7250,7250,0
20250220,104000,32039690,7250,7250,7250,7250,17
20250220,103900,31916440,7250,7250,7250,7250,10
20250220,103800,31843940,7250,7240,7250,7240,5
20250220,103700,31807730,7250,7250,7250,7250,0
20250220,103600,31807730,7250,7250,7250,7250,1
20250220,103500,31800480,7250,7250,7250,7250,3
20250220,103400,31778730,7250,7250,7250,7250,0
20250220,103300,31778730,7250,7250,7250,7250,1
20250220,103200,31771480,7240,7240,7240,7240,4
20250220,103100,31742520,7260,7260,7260,7260,0
20250220,103000,31742520,7260,7260,7260,7260,15
20250220,102900,31633620,7250,7260,7300,7250,215
20250220,102800,30074760,7260,7260,7260,7260,1
20250220,102700,30067500,7250,7250,7250,7250,0
20250220,102600,30067500,7250,7250,7250,7250,4
20250220,102500,30038500,7250,7250,7250,7250,100
20250220,102400,29313500,7250,7250,7250,7250,150
20250220,102300,28226000,7250,7250,7250,7250,0
20250220,102200,28226000,7250,7250,7250,7250,0
20250220,102100,28226000,7250,7250,7250,7250,4
20250220,102000,28197000,7250,7250,7250,7250,179
20250220,101900,26899250,7250,7250,7250,7250,0
20250220,101800,26899250,7250,7250,7250,7250,0
20250220,101700,26899250,7250,7250,7250,7250,0
20250220,101600,26899250,7250,7250,7250,7250,60
20250220,101500,26464250,7250,7250,7250,7250,4
20250220,101400,26435250,7260,7260,7260,7260,1
20250220,101300,26427990,7250,7250,7250,7250,0
20250220,101200,26427990,7250,7250,7250,7250,0
20250220,101100,26427990,7250,7250,7250,7250,256
20250220,101000,24571990,7270,7270,7270,7270,0
20250220,100900,24571990,7270,7270,7270,7270,0
20250220,100800,24571990,7270,7270,7270,7270,0
20250220,100700,24571990,7270,7270,7270,7270,0
20250220,100600,24571990,7270,7270,7270,7270,2
20250220,100500,24557450,7250,7250,7250,7250,10
20250220,100400,24484950,7260,7260,7260,7260,0
20250220,100300,24484950,7260,7260,7260,7260,1
20250220,100200,24477690,7250,7250,7250,7250,0
20250220,100100,24477690,7250,7250,7250,7250,0
20250220,100000,24477690,7250,7250,7250,7250,5
20250220,095900,24441440,7250,7250,7250,7250,35
20250220,095800,24187690,7250,7240,7250,7240,182
20250220,095700,22869230,7250,7250,7250,7250,0
20250220,095600,22869230,7250,7250,7250,7250,10
20250220,095500,22796730,7250,7250,7250,7250,0
20250220,095400,22796730,7250,7250,7250,7250,221
20250220,095300,21194480,7250,7260,7260,7250,7
20250220,095200,21143700,7240,7240,7240,7240,0
20250220,095100,21143700,7240,7240,7240,7240,0
20250220,095000,21143700,7240,7240,7240,7240,0
20250220,094900,21143700,7240,7260,7260,7240,154
20250220,094800,20028440,7250,7250,7250,7250,154
20250220,094700,18911940,7250,7270,7270,7250,15
20250220,094600,18803090,7280,7290,7300,7280,36
20250220,094500,18540960,7290,7290,7290,7290,0
20250220,094400,18540960,7290,7290,7290,7290,1
20250220,094300,18533670,7280,7280,7280,7280,41
20250220,094200,18235190,7270,7270,7270,7270,0
20250220,094100,18235190,7270,7270,7270,7270,118
20250220,094000,17377330,7300,7300,7300,7300,0
20250220,093900,17377330,7300,7300,7300,7300,0
20250220,093800,17377330,7300,7290,7300,7290,5
20250220,093700,17340870,7300,7300,7300,7300,0
20250220,093600,17340870,7300,7300,7300,7300,0
20250220,093500,17340870,7300,7300,7300,7300,0
20250220,093400,17340870,7300,7300,7300,7300,0
20250220,093300,17340870,7300,7300,7300,7300,0
20250220,093200,17340870,7300,7300,7300,7300,0
20250220,093100,17340870,7300,7270,7300,7270,18
20250220,093000,17209770,7290,7290,7290,7290,0
20250220,092900,17209770,7290,7290,7290,7290,385
20250220,092800,14403120,7300,7300,7300,7300,0
20250220,092700,14403120,7300,7300,7300,7300,4
20250220,092600,14373920,7300,7300,7300,7300,0
20250220,092500,14373920,7300,7300,7300,7300,78
20250220,092400,13804520,7300,7300,7300,7300,328
20250220,092300,11410120,7300,7300,7300,7300,100
20250220,092200,10680120,7300,7300,7300,7300,0
20250220,092100,10680120,7300,7300,7300,7300,0
20250220,092000,10680120,7300,7300,7300,7300,1
20250220,091900,10672820,7330,7330,7330,7330,9
20250220,091800,10606850,7340,7340,7340,7340,0
20250220,091700,10606850,7340,7340,7340,7340,0
20250220,091600,10606850,7340,7340,7340,7340,0
20250220,091500,10606850,7340,7340,7340,7340,0
20250220,091400,10606850,7340,7290,7340,7290,73
20250220,091300,10073930,7290,7290,7290,7290,0
20250220,091200,10073930,7290,7290,7290,7290,0
20250220,091100,10073930,7290,7290,7290,7290,3
20250220,091000,10052060,7290,7290,7290,7290,0
20250220,090900,10052060,7290,7290,7290,7290,380
20250220,090800,7281860,7300,7300,7300,7300,37
20250220,090700,7011760,7300,7300,7300,7300,5
20250220,090600,6975260,7300,7300,7300,7300,9
20250220,090500,6909560,7360,7360,7360,7360,0
20250220,090400,6909560,7360,7330,7370,7330,840
20250220,090300,727390,7260,7260,7260,7260,0
20250220,090200,727390,7260,7260,7260,7260,6
20250220,090100,683830,7230,7230,7230,7230,5
20250220,090000,647680,7360,7360,7360,7360,88