KissMeData/092130/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,200700,79593390,13200,13200,13200,13200,149
20250220,200600,79593390,13200,13200,13200,13200,0
20250220,200500,79593390,13200,13200,13200,13200,0
20250220,200400,79593390,13200,13200,13200,13200,0
20250220,200300,79593390,13200,13200,13200,13200,0
20250220,200200,79593390,13200,13200,13200,13200,0
20250220,200100,79593390,13200,13200,13200,13200,0
20250220,200000,79593390,13200,13200,13200,13200,0
20250220,195900,79593390,13200,13200,13200,13200,0
20250220,195800,79593390,13200,13200,13200,13200,0
20250220,195700,79593390,13200,13200,13200,13200,0
20250220,195600,79593390,13200,13200,13200,13200,0
20250220,195500,79593390,13200,13200,13200,13200,0
20250220,195400,79593390,13200,13200,13200,13200,0
20250220,195300,79593390,13200,13200,13200,13200,0
20250220,195200,79593390,13200,13200,13200,13200,0
20250220,195100,79593390,13200,13200,13200,13200,0
20250220,195000,79593390,13200,13200,13200,13200,0
20250220,194900,79593390,13200,13200,13200,13200,0
20250220,194800,79593390,13200,13200,13200,13200,0
20250220,194700,79593390,13200,13200,13200,13200,0
20250220,194600,79593390,13200,13200,13200,13200,0
20250220,194500,79593390,13200,13200,13200,13200,0
20250220,194400,79593390,13200,13200,13200,13200,0
20250220,194300,79593390,13200,13200,13200,13200,0
20250220,194200,79593390,13200,13200,13200,13200,0
20250220,194100,79593390,13200,13200,13200,13200,0
20250220,194000,79593390,13200,13200,13200,13200,0
20250220,193900,79593390,13200,13200,13200,13200,0
20250220,193800,79593390,13200,13200,13200,13200,0
20250220,193700,79593390,13200,13200,13200,13200,149
20250220,193600,79593390,13200,13200,13200,13200,0
20250220,193500,79593390,13200,13200,13200,13200,0
20250220,193400,79593390,13200,13200,13200,13200,0
20250220,193300,79593390,13200,13200,13200,13200,0
20250220,193200,79593390,13200,13200,13200,13200,0
20250220,193100,79593390,13200,13200,13200,13200,0
20250220,193000,79593390,13200,13200,13200,13200,0
20250220,192900,79593390,13200,13200,13200,13200,0
20250220,192800,79593390,13200,13200,13200,13200,0
20250220,192700,79593390,13200,13200,13200,13200,0
20250220,192600,79593390,13200,13200,13200,13200,0
20250220,192500,79593390,13200,13200,13200,13200,0
20250220,192400,79593390,13200,13200,13200,13200,0
20250220,192300,79593390,13200,13200,13200,13200,0
20250220,192200,79593390,13200,13200,13200,13200,0
20250220,192100,79593390,13200,13200,13200,13200,0
20250220,192000,79593390,13200,13200,13200,13200,0
20250220,191900,79593390,13200,13200,13200,13200,0
20250220,191800,79593390,13200,13200,13200,13200,0
20250220,191700,79593390,13200,13200,13200,13200,0
20250220,191600,79593390,13200,13200,13200,13200,0
20250220,191500,79593390,13200,13200,13200,13200,0
20250220,191400,79593390,13200,13200,13200,13200,0
20250220,191300,79593390,13200,13200,13200,13200,0
20250220,191200,79593390,13200,13200,13200,13200,0
20250220,191100,79593390,13200,13200,13200,13200,0
20250220,191000,79593390,13200,13200,13200,13200,0
20250220,190900,79593390,13200,13200,13200,13200,0
20250220,190800,79593390,13200,13200,13200,13200,0
20250220,190700,79593390,13200,13200,13200,13200,149
20250220,190600,79593390,13200,13200,13200,13200,0
20250220,190500,79593390,13200,13200,13200,13200,0
20250220,190400,79593390,13200,13200,13200,13200,0
20250220,190300,79593390,13200,13200,13200,13200,0
20250220,190200,79593390,13200,13200,13200,13200,0
20250220,190100,79593390,13200,13200,13200,13200,0
20250220,190000,79593390,13200,13200,13200,13200,0
20250220,185900,79593390,13200,13200,13200,13200,0
20250220,185800,79593390,13200,13200,13200,13200,0
20250220,185700,79593390,13200,13200,13200,13200,0
20250220,185600,79593390,13200,13200,13200,13200,0
20250220,185500,79593390,13200,13200,13200,13200,0
20250220,185400,79593390,13200,13200,13200,13200,0
20250220,185300,79593390,13200,13200,13200,13200,0
20250220,185200,79593390,13200,13200,13200,13200,0
20250220,185100,79593390,13200,13200,13200,13200,0
20250220,185000,79593390,13200,13200,13200,13200,0
20250220,184900,79593390,13200,13200,13200,13200,0
20250220,184800,79593390,13200,13200,13200,13200,0
20250220,184700,79593390,13200,13200,13200,13200,0
20250220,184600,79593390,13200,13200,13200,13200,0
20250220,184500,79593390,13200,13200,13200,13200,0
20250220,184400,79593390,13200,13200,13200,13200,0
20250220,184300,79593390,13200,13200,13200,13200,0
20250220,184200,79593390,13200,13200,13200,13200,0
20250220,184100,79593390,13200,13200,13200,13200,0
20250220,184000,79593390,13200,13200,13200,13200,0
20250220,183900,79593390,13200,13200,13200,13200,0
20250220,183800,79593390,13200,13200,13200,13200,0
20250220,183700,79593390,13200,13200,13200,13200,149
20250220,183600,79593390,13200,13200,13200,13200,0
20250220,183500,79593390,13200,13200,13200,13200,0
20250220,183400,79593390,13200,13200,13200,13200,0
20250220,183300,79593390,13200,13200,13200,13200,0
20250220,183200,79593390,13200,13200,13200,13200,0
20250220,183100,79593390,13200,13200,13200,13200,0
20250220,183000,79593390,13200,13200,13200,13200,0
20250220,182900,79593390,13200,13200,13200,13200,0
20250220,182800,79593390,13200,13200,13200,13200,0
20250220,182700,79593390,13200,13200,13200,13200,0
20250220,182600,79593390,13200,13200,13200,13200,0
20250220,182500,79593390,13200,13200,13200,13200,0
20250220,182400,79593390,13200,13200,13200,13200,0
20250220,182300,79593390,13200,13200,13200,13200,0
20250220,182200,79593390,13200,13200,13200,13200,0
20250220,182100,79593390,13200,13200,13200,13200,0
20250220,182000,79593390,13200,13200,13200,13200,0
20250220,181900,79593390,13200,13200,13200,13200,0
20250220,181800,79593390,13200,13200,13200,13200,0
20250220,181700,79593390,13200,13200,13200,13200,0
20250220,181600,79593390,13200,13200,13200,13200,0
20250220,181500,79593390,13200,13200,13200,13200,0
20250220,181400,79593390,13200,13200,13200,13200,0
20250220,181300,79593390,13200,13200,13200,13200,0
20250220,181200,79593390,13200,13200,13200,13200,0
20250220,181100,79593390,13200,13200,13200,13200,0
20250220,181000,79593390,13200,13200,13200,13200,0
20250220,180900,79593390,13200,13200,13200,13200,0
20250220,180800,79593390,13200,13200,13200,13200,0
20250220,180700,79593390,13200,13200,13200,13200,149
20250220,180600,79593390,13200,13200,13200,13200,0
20250220,180500,79593390,13200,13200,13200,13200,0
20250220,180400,79593390,13200,13200,13200,13200,0
20250220,180300,79593390,13200,13200,13200,13200,0
20250220,180200,79593390,13200,13200,13200,13200,0
20250220,180100,79593390,13200,13200,13200,13200,0
20250220,180000,79593390,13200,13200,13200,13200,0
20250220,175900,79593390,13200,13200,13200,13200,0
20250220,175800,79593390,13200,13200,13200,13200,0
20250220,175700,79593390,13200,13200,13200,13200,0
20250220,175600,79593390,13200,13200,13200,13200,0
20250220,175500,79593390,13200,13200,13200,13200,0
20250220,175400,79593390,13200,13200,13200,13200,0
20250220,175300,79593390,13200,13200,13200,13200,0
20250220,175200,79593390,13200,13200,13200,13200,0
20250220,175100,79593390,13200,13200,13200,13200,0
20250220,175000,79593390,13200,13200,13200,13200,0
20250220,174900,79593390,13200,13200,13200,13200,0
20250220,174800,79593390,13200,13200,13200,13200,0
20250220,174700,79593390,13200,13200,13200,13200,0
20250220,174600,79593390,13200,13200,13200,13200,0
20250220,174500,79593390,13200,13200,13200,13200,0
20250220,174400,79593390,13200,13200,13200,13200,0
20250220,174300,79593390,13200,13200,13200,13200,0
20250220,174200,79593390,13200,13200,13200,13200,0
20250220,174100,79593390,13200,13200,13200,13200,0
20250220,174000,79593390,13200,13200,13200,13200,0
20250220,173900,79593390,13200,13200,13200,13200,0
20250220,173800,79593390,13200,13200,13200,13200,0
20250220,173700,79593390,13200,13200,13200,13200,149
20250220,173600,79593390,13200,13200,13200,13200,0
20250220,173500,79593390,13200,13200,13200,13200,0
20250220,173400,79593390,13200,13200,13200,13200,0
20250220,173300,79593390,13200,13200,13200,13200,0
20250220,173200,79593390,13200,13200,13200,13200,0
20250220,173100,79593390,13200,13200,13200,13200,0
20250220,173000,79593390,13200,13200,13200,13200,0
20250220,172900,79593390,13200,13200,13200,13200,0
20250220,172800,79593390,13200,13200,13200,13200,0
20250220,172700,79593390,13200,13200,13200,13200,0
20250220,172600,79593390,13200,13200,13200,13200,0
20250220,172500,79593390,13200,13200,13200,13200,0
20250220,172400,79593390,13200,13200,13200,13200,0
20250220,172300,79593390,13200,13200,13200,13200,0
20250220,172200,79593390,13200,13200,13200,13200,0
20250220,172100,79593390,13200,13200,13200,13200,0
20250220,172000,79593390,13200,13200,13200,13200,0
20250220,171900,79593390,13200,13200,13200,13200,0
20250220,171800,79593390,13200,13200,13200,13200,0
20250220,171700,79593390,13200,13200,13200,13200,0
20250220,171600,79593390,13200,13200,13200,13200,0
20250220,171500,79593390,13200,13200,13200,13200,0
20250220,171400,79593390,13200,13200,13200,13200,0
20250220,171300,79593390,13200,13200,13200,13200,0
20250220,171200,79593390,13200,13200,13200,13200,0
20250220,171100,79593390,13200,13200,13200,13200,0
20250220,171000,79593390,13200,13200,13200,13200,0
20250220,170900,79593390,13200,13200,13200,13200,0
20250220,170800,79593390,13200,13200,13200,13200,0
20250220,170700,79593390,13200,13200,13200,13200,149
20250220,170600,79593390,13200,13200,13200,13200,0
20250220,170500,79593390,13200,13200,13200,13200,0
20250220,170400,79593390,13200,13200,13200,13200,0
20250220,170300,79593390,13200,13200,13200,13200,0
20250220,170200,79593390,13200,13200,13200,13200,0
20250220,170100,79593390,13200,13200,13200,13200,0
20250220,170000,79593390,13200,13200,13200,13200,0
20250220,165900,79593390,13200,13200,13200,13200,0
20250220,165800,79593390,13200,13200,13200,13200,0
20250220,165700,79593390,13200,13200,13200,13200,0
20250220,165600,79593390,13200,13200,13200,13200,0
20250220,165500,79593390,13200,13200,13200,13200,0
20250220,165400,79593390,13200,13200,13200,13200,0
20250220,165300,79593390,13200,13200,13200,13200,0
20250220,165200,79593390,13200,13200,13200,13200,0
20250220,165100,79593390,13200,13200,13200,13200,0
20250220,165000,79593390,13200,13200,13200,13200,0
20250220,164900,79593390,13200,13200,13200,13200,0
20250220,164800,79593390,13200,13200,13200,13200,0
20250220,164700,79593390,13200,13200,13200,13200,0
20250220,164600,79593390,13200,13200,13200,13200,0
20250220,164500,79593390,13200,13200,13200,13200,0
20250220,164400,79593390,13200,13200,13200,13200,0
20250220,164300,79593390,13200,13200,13200,13200,0
20250220,164200,79593390,13200,13200,13200,13200,0
20250220,164100,79593390,13200,13200,13200,13200,0
20250220,164000,79593390,13200,13200,13200,13200,0
20250220,163900,79593390,13200,13200,13200,13200,0
20250220,163800,79593390,13200,13200,13200,13200,0
20250220,163700,79593390,13200,13200,13200,13200,149
20250220,163600,79593390,13200,13200,13200,13200,0
20250220,163500,79593390,13200,13200,13200,13200,0
20250220,163400,79593390,13200,13200,13200,13200,0
20250220,163300,79593390,13200,13200,13200,13200,0
20250220,163200,79593390,13200,13200,13200,13200,0
20250220,163100,79593390,13200,13200,13200,13200,0
20250220,163000,79593390,13200,13200,13200,13200,0
20250220,162900,79593390,13200,13200,13200,13200,0
20250220,162800,79593390,13200,13200,13200,13200,0
20250220,162700,79593390,13200,13200,13200,13200,0
20250220,162600,79593390,13200,13200,13200,13200,0
20250220,162500,79593390,13200,13200,13200,13200,0
20250220,162400,79593390,13200,13200,13200,13200,0
20250220,162300,79593390,13200,13200,13200,13200,0
20250220,162200,79593390,13200,13200,13200,13200,0
20250220,162100,79593390,13200,13200,13200,13200,0
20250220,162000,79593390,13200,13200,13200,13200,0
20250220,161900,79593390,13200,13200,13200,13200,0
20250220,161800,79593390,13200,13200,13200,13200,0
20250220,161700,79593390,13200,13200,13200,13200,0
20250220,161600,79593390,13200,13200,13200,13200,0
20250220,161500,79593390,13200,13200,13200,13200,0
20250220,161400,79593390,13200,13200,13200,13200,0
20250220,161300,79593390,13200,13200,13200,13200,0
20250220,161200,79593390,13200,13200,13200,13200,0
20250220,161100,79593390,13200,13200,13200,13200,0
20250220,161000,79593390,13200,13200,13200,13200,0
20250220,160900,79593390,13200,13200,13200,13200,0
20250220,160800,79593390,13200,13200,13200,13200,0
20250220,160700,79593390,13200,13200,13200,13200,149
20250220,160600,79593390,13200,13200,13200,13200,0
20250220,160500,79593390,13200,13200,13200,13200,0
20250220,160400,79593390,13200,13200,13200,13200,0
20250220,160300,79593390,13200,13200,13200,13200,0
20250220,160200,79593390,13200,13200,13200,13200,0
20250220,160100,79593390,13200,13200,13200,13200,0
20250220,160000,79593390,13200,13200,13200,13200,0
20250220,155900,79593390,13200,13200,13200,13200,0
20250220,155800,79593390,13200,13200,13200,13200,0
20250220,155700,79593390,13200,13200,13200,13200,0
20250220,155600,79593390,13200,13200,13200,13200,0
20250220,155500,79593390,13200,13200,13200,13200,0
20250220,155400,79593390,13200,13200,13200,13200,0
20250220,155300,79593390,13200,13200,13200,13200,0
20250220,155200,79593390,13200,13200,13200,13200,0
20250220,155100,79593390,13200,13200,13200,13200,0
20250220,155000,79593390,13200,13200,13200,13200,0
20250220,154900,79593390,13200,13200,13200,13200,0
20250220,154800,79593390,13200,13200,13200,13200,0
20250220,154700,79593390,13200,13200,13200,13200,0
20250220,154600,79593390,13200,13200,13200,13200,0
20250220,154500,79593390,13200,13200,13200,13200,0
20250220,154400,79593390,13200,13200,13200,13200,0
20250220,154300,79593390,13200,13200,13200,13200,0
20250220,154200,79593390,13200,13200,13200,13200,0
20250220,154100,79593390,13200,13200,13200,13200,0
20250220,154000,79593390,13200,13200,13200,13200,0
20250220,153900,79593390,13200,13200,13200,13200,0
20250220,153800,79593390,13200,13200,13200,13200,0
20250220,153700,79593390,13200,13200,13200,13200,149
20250220,153600,79593390,13200,13200,13200,13200,0
20250220,153500,79593390,13200,13200,13200,13200,0
20250220,153400,79593390,13200,13200,13200,13200,0
20250220,153300,79593390,13200,13200,13200,13200,0
20250220,153200,79593390,13200,13200,13200,13200,0
20250220,153100,79593390,13200,13200,13200,13200,0
20250220,153000,79593390,13200,13200,13200,13200,149
20250220,152900,77626590,13210,13210,13210,13210,0
20250220,152800,77626590,13210,13210,13210,13210,0
20250220,152700,77626590,13210,13210,13210,13210,0
20250220,152600,77626590,13210,13210,13210,13210,0
20250220,152500,77626590,13210,13210,13210,13210,0
20250220,152400,77626590,13210,13210,13210,13210,0
20250220,152300,77626590,13210,13210,13210,13210,0
20250220,152200,77626590,13210,13210,13210,13210,0
20250220,152100,77626590,13210,13210,13210,13210,0
20250220,152000,77626590,13210,13210,13210,13210,0
20250220,151900,77626590,13210,13210,13210,13210,0
20250220,151800,77626590,13210,13210,13210,13210,0
20250220,151700,77626590,13210,13210,13210,13210,0
20250220,151600,77626590,13210,13210,13210,13210,0
20250220,151500,77626590,13210,13210,13210,13210,49
20250220,151400,76979300,13210,13210,13210,13210,0
20250220,151300,76979300,13210,13210,13210,13210,0
20250220,151200,76979300,13210,13210,13210,13210,0
20250220,151100,76979300,13210,13210,13210,13210,0
20250220,151000,76979300,13210,13210,13210,13210,0
20250220,150900,76979300,13210,13210,13210,13210,0
20250220,150800,76979300,13210,13210,13210,13210,0
20250220,150700,76979300,13210,13210,13210,13210,0
20250220,150600,76979300,13210,13210,13210,13210,42
20250220,150500,76424480,13200,13200,13200,13200,4
20250220,150400,76371680,13210,13210,13210,13210,0
20250220,150300,76371680,13210,13210,13210,13210,1
20250220,150200,76358470,13210,13210,13210,13210,6
20250220,150100,76279210,13200,13200,13200,13200,15
20250220,150000,76081210,13210,13210,13210,13210,0
20250220,145900,76081210,13210,13210,13210,13210,15
20250220,145800,75883060,13210,13210,13210,13210,357
20250220,145700,71167090,13210,13210,13210,13210,40
20250220,145600,70638690,13210,13210,13210,13210,1
20250220,145500,70625480,13210,13210,13210,13210,0
20250220,145400,70625480,13210,13200,13210,13200,350
20250220,145300,66003100,13200,13200,13200,13200,0
20250220,145200,66003100,13200,13200,13200,13200,1
20250220,145100,65989900,13200,13200,13200,13200,39
20250220,145000,65475100,13200,13200,13200,13200,5
20250220,144900,65409100,13200,13200,13200,13200,0
20250220,144800,65409100,13200,13200,13200,13200,2
20250220,144700,65382700,13190,13190,13190,13190,50
20250220,144600,64723200,13190,13190,13190,13190,0
20250220,144500,64723200,13190,13190,13190,13190,13
20250220,144400,64551730,13200,13200,13200,13200,0
20250220,144300,64551730,13200,13200,13200,13200,20
20250220,144200,64287730,13210,13210,13210,13210,0
20250220,144100,64287730,13210,13210,13210,13210,0
20250220,144000,64287730,13210,13210,13210,13210,0
20250220,143900,64287730,13210,13210,13210,13210,10
20250220,143800,64155630,13210,13210,13210,13210,0
20250220,143700,64155630,13210,13210,13210,13210,0
20250220,143600,64155630,13210,13210,13210,13210,0
20250220,143500,64155630,13210,13210,13210,13210,0
20250220,143400,64155630,13210,13210,13210,13210,62
20250220,143300,63336610,13210,13210,13210,13210,0
20250220,143200,63336610,13210,13210,13210,13210,0
20250220,143100,63336610,13210,13210,13210,13210,0
20250220,143000,63336610,13210,13210,13210,13210,0
20250220,142900,63336610,13210,13210,13210,13210,0
20250220,142800,63336610,13210,13210,13210,13210,100
20250220,142700,62015610,13220,13220,13220,13220,0
20250220,142600,62015610,13220,13220,13220,13220,0
20250220,142500,62015610,13220,13220,13220,13220,0
20250220,142400,62015610,13220,13220,13220,13220,0
20250220,142300,62015610,13220,13220,13220,13220,0
20250220,142200,62015610,13220,13220,13220,13220,1
20250220,142100,62002390,13210,13210,13210,13210,40
20250220,142000,61473990,13200,13200,13200,13200,0
20250220,141900,61473990,13200,13200,13200,13200,0
20250220,141800,61473990,13200,13200,13200,13200,0
20250220,141700,61473990,13200,13200,13200,13200,1
20250220,141600,61460790,13210,13200,13210,13200,150
20250220,141500,59480430,13200,13200,13200,13200,0
20250220,141400,59480430,13200,13200,13200,13200,0
20250220,141300,59480430,13200,13200,13200,13200,0
20250220,141200,59480430,13200,13200,13200,13200,0
20250220,141100,59480430,13200,13200,13200,13200,0
20250220,141000,59480430,13200,13200,13200,13200,0
20250220,140900,59480430,13200,13200,13200,13200,1
20250220,140800,59467230,13190,13190,13190,13190,0
20250220,140700,59467230,13190,13190,13190,13190,10
20250220,140600,59335330,13190,13190,13190,13190,0
20250220,140500,59335330,13190,13190,13190,13190,0
20250220,140400,59335330,13190,13190,13190,13190,0
20250220,140300,59335330,13190,13190,13190,13190,0
20250220,140200,59335330,13190,13190,13190,13190,0
20250220,140100,59335330,13190,13190,13190,13190,0
20250220,140000,59335330,13190,13190,13190,13190,0
20250220,135900,59335330,13190,13190,13190,13190,0
20250220,135800,59335330,13190,13190,13190,13190,0
20250220,135700,59335330,13190,13190,13190,13190,0
20250220,135600,59335330,13190,13190,13190,13190,0
20250220,135500,59335330,13190,13190,13190,13190,0
20250220,135400,59335330,13190,13190,13190,13190,0
20250220,135300,59335330,13190,13190,13190,13190,0
20250220,135200,59335330,13190,13190,13190,13190,41
20250220,135100,58794540,13190,13170,13190,13170,562
20250220,135000,51391570,13160,13160,13160,13160,0
20250220,134900,51391570,13160,13160,13160,13160,1
20250220,134800,51378410,13160,13160,13160,13160,0
20250220,134700,51378410,13160,13160,13160,13160,10
20250220,134600,51246810,13150,13150,13150,13150,0
20250220,134500,51246810,13150,13150,13150,13150,0
20250220,134400,51246810,13150,13150,13150,13150,0
20250220,134300,51246810,13150,13150,13150,13150,0
20250220,134200,51246810,13150,13150,13150,13150,0
20250220,134100,51246810,13150,13150,13150,13150,5
20250220,134000,51181060,13150,13150,13150,13150,0
20250220,133900,51181060,13150,13160,13160,13150,30
20250220,133800,50786490,13160,13160,13160,13160,0
20250220,133700,50786490,13160,13160,13160,13160,0
20250220,133600,50786490,13160,13160,13160,13160,7
20250220,133500,50694370,13150,13150,13150,13150,0
20250220,133400,50694370,13150,13150,13150,13150,0
20250220,133300,50694370,13150,13150,13150,13150,0
20250220,133200,50694370,13150,13150,13150,13150,0
20250220,133100,50694370,13150,13150,13150,13150,0
20250220,133000,50694370,13150,13150,13150,13150,0
20250220,132900,50694370,13150,13150,13150,13150,0
20250220,132800,50694370,13150,13150,13150,13150,0
20250220,132700,50694370,13150,13150,13150,13150,88
20250220,132600,49537170,13160,13160,13160,13160,0
20250220,132500,49537170,13160,13150,13160,13150,27
20250220,132400,49182050,13170,13170,13170,13170,0
20250220,132300,49182050,13170,13170,13170,13170,122
20250220,132200,47575310,13170,13160,13170,13160,380
20250220,132100,42571830,13150,13150,13150,13150,0
20250220,132000,42571830,13150,13150,13150,13150,144
20250220,131900,40678230,13160,13160,13160,13160,0
20250220,131800,40678230,13160,13160,13160,13160,2
20250220,131700,40651910,13170,13160,13170,13160,11
20250220,131600,40507060,13160,13160,13160,13160,4
20250220,131500,40454420,13150,13150,13150,13150,0
20250220,131400,40454420,13150,13150,13150,13150,50
20250220,131300,39796920,13150,13150,13150,13150,0
20250220,131200,39796920,13150,13150,13150,13150,0
20250220,131100,39796920,13150,13150,13150,13150,0
20250220,131000,39796920,13150,13150,13150,13150,50
20250220,130900,39139420,13160,13160,13160,13160,0
20250220,130800,39139420,13160,13160,13160,13160,0
20250220,130700,39139420,13160,13160,13160,13160,0
20250220,130600,39139420,13160,13160,13160,13160,12
20250220,130500,38981500,13160,13160,13160,13160,0
20250220,130400,38981500,13160,13160,13160,13160,0
20250220,130300,38981500,13160,13160,13160,13160,1
20250220,130200,38968340,13160,13160,13160,13160,0
20250220,130100,38968340,13160,13160,13160,13160,0
20250220,130000,38968340,13160,13160,13160,13160,0
20250220,125900,38968340,13160,13160,13160,13160,0
20250220,125800,38968340,13160,13160,13160,13160,0
20250220,125700,38968340,13160,13160,13160,13160,0
20250220,125600,38968340,13160,13160,13160,13160,0
20250220,125500,38968340,13160,13160,13160,13160,82
20250220,125400,37889220,13160,13160,13160,13160,22
20250220,125300,37599700,13160,13160,13160,13160,0
20250220,125200,37599700,13160,13160,13160,13160,0
20250220,125100,37599700,13160,13160,13160,13160,0
20250220,125000,37599700,13160,13160,13160,13160,50
20250220,124900,36941700,13160,13160,13160,13160,0
20250220,124800,36941700,13160,13160,13160,13160,0
20250220,124700,36941700,13160,13160,13160,13160,0
20250220,124600,36941700,13160,13160,13160,13160,0
20250220,124500,36941700,13160,13160,13160,13160,0
20250220,124400,36941700,13160,13160,13160,13160,0
20250220,124300,36941700,13160,13160,13160,13160,0
20250220,124200,36941700,13160,13160,13160,13160,0
20250220,124100,36941700,13160,13160,13160,13160,0
20250220,124000,36941700,13160,13160,13160,13160,0
20250220,123900,36941700,13160,13160,13160,13160,0
20250220,123800,36941700,13160,13160,13160,13160,0
20250220,123700,36941700,13160,13160,13160,13160,0
20250220,123600,36941700,13160,13160,13160,13160,0
20250220,123500,36941700,13160,13160,13160,13160,0
20250220,123400,36941700,13160,13160,13160,13160,0
20250220,123300,36941700,13160,13160,13160,13160,0
20250220,123200,36941700,13160,13160,13160,13160,0
20250220,123100,36941700,13160,13160,13160,13160,0
20250220,123000,36941700,13160,13160,13160,13160,0
20250220,122900,36941700,13160,13160,13160,13150,320
20250220,122800,32731090,13170,13170,13170,13170,0
20250220,122700,32731090,13170,13170,13170,13170,0
20250220,122600,32731090,13170,13170,13170,13170,2
20250220,122500,32704750,13170,13170,13170,13170,0
20250220,122400,32704750,13170,13170,13170,13170,0
20250220,122300,32704750,13170,13170,13170,13170,0
20250220,122200,32704750,13170,13170,13170,13170,11
20250220,122100,32559880,13170,13170,13170,13170,0
20250220,122000,32559880,13170,13170,13170,13170,0
20250220,121900,32559880,13170,13170,13170,13170,0
20250220,121800,32559880,13170,13170,13170,13170,0
20250220,121700,32559880,13170,13170,13170,13170,2
20250220,121600,32533540,13170,13170,13170,13170,0
20250220,121500,32533540,13170,13170,13170,13170,0
20250220,121400,32533540,13170,13170,13170,13170,0
20250220,121300,32533540,13170,13170,13170,13170,0
20250220,121200,32533540,13170,13170,13170,13170,0
20250220,121100,32533540,13170,13170,13170,13170,10
20250220,121000,32401840,13170,13170,13170,13170,0
20250220,120900,32401840,13170,13170,13170,13170,10
20250220,120800,32270140,13170,13170,13170,13170,0
20250220,120700,32270140,13170,13170,13170,13170,10
20250220,120600,32138440,13160,13160,13160,13160,5
20250220,120500,32072640,13160,13160,13160,13160,0
20250220,120400,32072640,13160,13160,13160,13160,0
20250220,120300,32072640,13160,13160,13160,13160,10
20250220,120200,31941040,13170,13170,13170,13170,20
20250220,120100,31677640,13170,13170,13170,13170,0
20250220,120000,31677640,13170,13170,13170,13170,0
20250220,115900,31677640,13170,13170,13170,13170,0
20250220,115800,31677640,13170,13170,13170,13170,0
20250220,115700,31677640,13170,13170,13170,13170,4
20250220,115600,31624960,13160,13160,13160,13160,0
20250220,115500,31624960,13160,13160,13160,13160,0
20250220,115400,31624960,13160,13160,13160,13160,0
20250220,115300,31624960,13160,13160,13160,13160,0
20250220,115200,31624960,13160,13160,13160,13160,0
20250220,115100,31624960,13160,13160,13160,13160,1
20250220,115000,31611800,13170,13170,13170,13170,0
20250220,114900,31611800,13170,13170,13170,13170,10
20250220,114800,31480100,13150,13150,13150,13150,0
20250220,114700,31480100,13150,13150,13150,13150,0
20250220,114600,31480100,13150,13150,13150,13150,0
20250220,114500,31480100,13150,13150,13150,13150,0
20250220,114400,31480100,13150,13150,13150,13150,3
20250220,114300,31440650,13150,13150,13150,13150,0
20250220,114200,31440650,13150,13160,13170,13150,544
20250220,114100,24276340,13150,13150,13150,13150,0
20250220,114000,24276340,13150,13150,13150,13150,0
20250220,113900,24276340,13150,13150,13150,13150,0
20250220,113800,24276340,13150,13150,13150,13150,0
20250220,113700,24276340,13150,13150,13150,13150,0
20250220,113600,24276340,13150,13150,13150,13150,0
20250220,113500,24276340,13150,13150,13150,13150,0
20250220,113400,24276340,13150,13150,13150,13150,0
20250220,113300,24276340,13150,13150,13150,13150,0
20250220,113200,24276340,13150,13150,13150,13150,0
20250220,113100,24276340,13150,13150,13150,13150,0
20250220,113000,24276340,13150,13150,13150,13150,0
20250220,112900,24276340,13150,13150,13150,13150,0
20250220,112800,24276340,13150,13150,13150,13150,0
20250220,112700,24276340,13150,13150,13150,13150,0
20250220,112600,24276340,13150,13150,13150,13150,0
20250220,112500,24276340,13150,13150,13150,13150,0
20250220,112400,24276340,13150,13150,13150,13150,0
20250220,112300,24276340,13150,13150,13150,13150,3
20250220,112200,24236890,13150,13150,13150,13150,0
20250220,112100,24236890,13150,13150,13150,13150,0
20250220,112000,24236890,13150,13150,13150,13150,0
20250220,111900,24236890,13150,13150,13150,13150,0
20250220,111800,24236890,13150,13150,13150,13150,4
20250220,111700,24184290,13120,13120,13120,13120,0
20250220,111600,24184290,13120,13120,13120,13120,0
20250220,111500,24184290,13120,13150,13150,13120,32
20250220,111400,23764370,13160,13160,13160,13160,18
20250220,111300,23527490,13170,13170,13170,13170,0
20250220,111200,23527490,13170,13170,13170,13170,0
20250220,111100,23527490,13170,13170,13170,13170,0
20250220,111000,23527490,13170,13170,13170,13170,0
20250220,110900,23527490,13170,13170,13170,13170,0
20250220,110800,23527490,13170,13170,13170,13170,30
20250220,110700,23132390,13170,13170,13170,13170,0
20250220,110600,23132390,13170,13170,13170,13170,0
20250220,110500,23132390,13170,13170,13170,13170,0
20250220,110400,23132390,13170,13170,13170,13170,0
20250220,110300,23132390,13170,13170,13170,13170,0
20250220,110200,23132390,13170,13170,13170,13170,0
20250220,110100,23132390,13170,13170,13170,13170,0
20250220,110000,23132390,13170,13170,13170,13170,0
20250220,105900,23132390,13170,13170,13170,13170,0
20250220,105800,23132390,13170,13170,13170,13170,0
20250220,105700,23132390,13170,13170,13170,13170,0
20250220,105600,23132390,13170,13170,13170,13170,0
20250220,105500,23132390,13170,13170,13170,13170,0
20250220,105400,23132390,13170,13170,13170,13170,0
20250220,105300,23132390,13170,13170,13170,13170,0
20250220,105200,23132390,13170,13170,13170,13170,0
20250220,105100,23132390,13170,13160,13170,13160,156
20250220,105000,21078970,13160,13160,13160,13160,0
20250220,104900,21078970,13160,13160,13160,13160,0
20250220,104800,21078970,13160,13160,13160,13160,1
20250220,104700,21065810,13160,13160,13160,13160,0
20250220,104600,21065810,13160,13160,13160,13160,0
20250220,104500,21065810,13160,13160,13160,13160,0
20250220,104400,21065810,13160,13160,13160,13160,0
20250220,104300,21065810,13160,13160,13160,13160,0
20250220,104200,21065810,13160,13160,13160,13160,0
20250220,104100,21065810,13160,13160,13160,13160,4
20250220,104000,21013170,13160,13160,13160,13160,8
20250220,103900,20907890,13160,13160,13160,13160,0
20250220,103800,20907890,13160,13160,13160,13160,0
20250220,103700,20907890,13160,13160,13160,13160,12
20250220,103600,20749970,13120,13130,13130,13120,100
20250220,103500,19437300,13130,13130,13130,13130,0
20250220,103400,19437300,13130,13130,13130,13130,0
20250220,103300,19437300,13130,13130,13130,13130,0
20250220,103200,19437300,13130,13130,13130,13130,0
20250220,103100,19437300,13130,13130,13130,13130,0
20250220,103000,19437300,13130,13170,13170,13130,141
20250220,102900,17584170,13170,13150,13170,13150,122
20250220,102800,15978610,13150,13150,13150,13150,9
20250220,102700,15860260,13140,13140,13140,13140,30
20250220,102600,15466060,13140,13140,13140,13140,0
20250220,102500,15466060,13140,13140,13140,13140,4
20250220,102400,15413500,13140,13140,13140,13140,0
20250220,102300,15413500,13140,13140,13140,13140,0
20250220,102200,15413500,13140,13140,13140,13140,0
20250220,102100,15413500,13140,13140,13140,13140,0
20250220,102000,15413500,13140,13150,13150,13140,39
20250220,101900,14900680,13150,13150,13150,13150,2
20250220,101800,14874380,13160,13160,13160,13160,0
20250220,101700,14874380,13160,13160,13160,13160,0
20250220,101600,14874380,13160,13160,13160,13160,1
20250220,101500,14861220,13160,13160,13160,13160,0
20250220,101400,14861220,13160,13160,13160,13160,1
20250220,101300,14848060,13160,13160,13160,13160,4
20250220,101200,14795420,13160,13160,13160,13160,0
20250220,101100,14795420,13160,13160,13160,13160,1
20250220,101000,14782260,13160,13160,13160,13160,0
20250220,100900,14782260,13160,13160,13160,13160,0
20250220,100800,14782260,13160,13160,13160,13160,5
20250220,100700,14716460,13170,13170,13170,13170,0
20250220,100600,14716460,13170,13170,13170,13170,5
20250220,100500,14650610,13170,13170,13170,13170,0
20250220,100400,14650610,13170,13170,13170,13170,0
20250220,100300,14650610,13170,13170,13170,13170,0
20250220,100200,14650610,13170,13170,13170,13170,0
20250220,100100,14650610,13170,13170,13170,13170,0
20250220,100000,14650610,13170,13170,13170,13170,0
20250220,095900,14650610,13170,13170,13170,13170,0
20250220,095800,14650610,13170,13170,13170,13170,48
20250220,095700,14018450,13170,13160,13170,13160,460
20250220,095600,7963750,13150,13150,13150,13150,0
20250220,095500,7963750,13150,13150,13150,13150,0
20250220,095400,7963750,13150,13150,13150,13150,0
20250220,095300,7963750,13150,13150,13150,13150,10
20250220,095200,7832250,13150,13150,13150,13130,15
20250220,095100,7635220,13150,13150,13150,13150,0
20250220,095000,7635220,13150,13150,13150,13150,0
20250220,094900,7635220,13150,13150,13150,13150,0
20250220,094800,7635220,13150,13150,13150,13150,0
20250220,094700,7635220,13150,13150,13150,13150,6
20250220,094600,7556320,13150,13120,13150,13120,62
20250220,094500,6742820,13160,13160,13160,13120,109
20250220,094400,5310260,13160,13160,13160,13160,1
20250220,094300,5297100,13140,13140,13140,13140,0
20250220,094200,5297100,13140,13140,13140,13140,0
20250220,094100,5297100,13140,13140,13140,13140,0
20250220,094000,5297100,13140,13140,13140,13140,0
20250220,093900,5297100,13140,13140,13140,13140,0
20250220,093800,5297100,13140,13140,13140,13140,0
20250220,093700,5297100,13140,13140,13140,13140,2
20250220,093600,5270820,13160,13160,13160,13160,0
20250220,093500,5270820,13160,13160,13160,13160,0
20250220,093400,5270820,13160,13160,13160,13160,0
20250220,093300,5270820,13160,13160,13160,13160,8
20250220,093200,5165540,13160,13160,13160,13160,1
20250220,093100,5152380,13150,13150,13150,13150,10
20250220,093000,5020880,13160,13150,13160,13150,7
20250220,092900,4928790,13120,13120,13120,13120,0
20250220,092800,4928790,13120,13120,13120,13120,0
20250220,092700,4928790,13120,13120,13120,13120,17
20250220,092600,4705750,13120,13130,13140,13120,43
20250220,092500,4141510,13160,13160,13160,13160,23
20250220,092400,3838830,13130,13120,13130,13120,129
20250220,092300,2146270,13120,13120,13120,13120,2
20250220,092200,2120030,13120,13120,13120,13120,1
20250220,092100,2106910,13120,13120,13120,13120,0
20250220,092000,2106910,13120,13120,13120,13120,0
20250220,091900,2106910,13120,13120,13120,13120,0
20250220,091800,2106910,13120,13110,13120,13110,27
20250220,091700,1752930,13120,13120,13120,13120,0
20250220,091600,1752930,13120,13120,13120,13120,2
20250220,091500,1726690,13120,13120,13120,13120,0
20250220,091400,1726690,13120,13120,13120,13120,2
20250220,091300,1700450,13130,13130,13130,13130,0
20250220,091200,1700450,13130,13130,13130,13130,0
20250220,091100,1700450,13130,13130,13130,13130,0
20250220,091000,1700450,13130,13130,13130,13130,0
20250220,090900,1700450,13130,13100,13130,13100,2
20250220,090800,1674220,13130,13130,13130,13130,0
20250220,090700,1674220,13130,13130,13130,13130,0
20250220,090600,1674220,13130,13130,13130,13130,20
20250220,090500,1411620,13130,13130,13130,13130,0
20250220,090400,1411620,13130,13130,13130,13130,0
20250220,090300,1411620,13130,13130,13130,13130,0
20250220,090200,1411620,13130,13130,13130,13130,1
20250220,090100,1398490,13070,13070,13070,13070,7
20250220,090000,1307000,13070,13070,13070,13070,100