KissMeData/099390/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,201300,165804030,5730,5730,5730,5730,1525
20250220,201200,165804030,5730,5730,5730,5730,0
20250220,201100,165804030,5730,5730,5730,5730,0
20250220,201000,165804030,5730,5730,5730,5730,0
20250220,200900,165804030,5730,5730,5730,5730,0
20250220,200800,165804030,5730,5730,5730,5730,0
20250220,200700,165804030,5730,5730,5730,5730,0
20250220,200600,165804030,5730,5730,5730,5730,0
20250220,200500,165804030,5730,5730,5730,5730,0
20250220,200400,165804030,5730,5730,5730,5730,0
20250220,200300,165804030,5730,5730,5730,5730,0
20250220,200200,165804030,5730,5730,5730,5730,0
20250220,200100,165804030,5730,5730,5730,5730,0
20250220,200000,165804030,5730,5730,5730,5730,0
20250220,195900,165804030,5730,5730,5730,5730,0
20250220,195800,165804030,5730,5730,5730,5730,0
20250220,195700,165804030,5730,5730,5730,5730,0
20250220,195600,165804030,5730,5730,5730,5730,0
20250220,195500,165804030,5730,5730,5730,5730,0
20250220,195400,165804030,5730,5730,5730,5730,0
20250220,195300,165804030,5730,5730,5730,5730,0
20250220,195200,165804030,5730,5730,5730,5730,0
20250220,195100,165804030,5730,5730,5730,5730,0
20250220,195000,165804030,5730,5730,5730,5730,0
20250220,194900,165804030,5730,5730,5730,5730,0
20250220,194800,165804030,5730,5730,5730,5730,0
20250220,194700,165804030,5730,5730,5730,5730,0
20250220,194600,165804030,5730,5730,5730,5730,0
20250220,194500,165804030,5730,5730,5730,5730,0
20250220,194400,165804030,5730,5730,5730,5730,0
20250220,194300,165804030,5730,5730,5730,5730,1525
20250220,194200,165804030,5730,5730,5730,5730,0
20250220,194100,165804030,5730,5730,5730,5730,0
20250220,194000,165804030,5730,5730,5730,5730,0
20250220,193900,165804030,5730,5730,5730,5730,0
20250220,193800,165804030,5730,5730,5730,5730,0
20250220,193700,165804030,5730,5730,5730,5730,0
20250220,193600,165804030,5730,5730,5730,5730,0
20250220,193500,165804030,5730,5730,5730,5730,0
20250220,193400,165804030,5730,5730,5730,5730,0
20250220,193300,165804030,5730,5730,5730,5730,0
20250220,193200,165804030,5730,5730,5730,5730,0
20250220,193100,165804030,5730,5730,5730,5730,0
20250220,193000,165804030,5730,5730,5730,5730,0
20250220,192900,165804030,5730,5730,5730,5730,0
20250220,192800,165804030,5730,5730,5730,5730,0
20250220,192700,165804030,5730,5730,5730,5730,0
20250220,192600,165804030,5730,5730,5730,5730,0
20250220,192500,165804030,5730,5730,5730,5730,0
20250220,192400,165804030,5730,5730,5730,5730,0
20250220,192300,165804030,5730,5730,5730,5730,0
20250220,192200,165804030,5730,5730,5730,5730,0
20250220,192100,165804030,5730,5730,5730,5730,0
20250220,192000,165804030,5730,5730,5730,5730,0
20250220,191900,165804030,5730,5730,5730,5730,0
20250220,191800,165804030,5730,5730,5730,5730,0
20250220,191700,165804030,5730,5730,5730,5730,0
20250220,191600,165804030,5730,5730,5730,5730,0
20250220,191500,165804030,5730,5730,5730,5730,0
20250220,191400,165804030,5730,5730,5730,5730,0
20250220,191300,165804030,5730,5730,5730,5730,1525
20250220,191200,165804030,5730,5730,5730,5730,0
20250220,191100,165804030,5730,5730,5730,5730,0
20250220,191000,165804030,5730,5730,5730,5730,0
20250220,190900,165804030,5730,5730,5730,5730,0
20250220,190800,165804030,5730,5730,5730,5730,0
20250220,190700,165804030,5730,5730,5730,5730,0
20250220,190600,165804030,5730,5730,5730,5730,0
20250220,190500,165804030,5730,5730,5730,5730,0
20250220,190400,165804030,5730,5730,5730,5730,0
20250220,190300,165804030,5730,5730,5730,5730,0
20250220,190200,165804030,5730,5730,5730,5730,0
20250220,190100,165804030,5730,5730,5730,5730,0
20250220,190000,165804030,5730,5730,5730,5730,0
20250220,185900,165804030,5730,5730,5730,5730,0
20250220,185800,165804030,5730,5730,5730,5730,0
20250220,185700,165804030,5730,5730,5730,5730,0
20250220,185600,165804030,5730,5730,5730,5730,0
20250220,185500,165804030,5730,5730,5730,5730,0
20250220,185400,165804030,5730,5730,5730,5730,0
20250220,185300,165804030,5730,5730,5730,5730,0
20250220,185200,165804030,5730,5730,5730,5730,0
20250220,185100,165804030,5730,5730,5730,5730,0
20250220,185000,165804030,5730,5730,5730,5730,0
20250220,184900,165804030,5730,5730,5730,5730,0
20250220,184800,165804030,5730,5730,5730,5730,0
20250220,184700,165804030,5730,5730,5730,5730,0
20250220,184600,165804030,5730,5730,5730,5730,0
20250220,184500,165804030,5730,5730,5730,5730,0
20250220,184400,165804030,5730,5730,5730,5730,0
20250220,184300,165804030,5730,5730,5730,5730,1525
20250220,184200,165804030,5730,5730,5730,5730,0
20250220,184100,165804030,5730,5730,5730,5730,0
20250220,184000,165804030,5730,5730,5730,5730,0
20250220,183900,165804030,5730,5730,5730,5730,0
20250220,183800,165804030,5730,5730,5730,5730,0
20250220,183700,165804030,5730,5730,5730,5730,0
20250220,183600,165804030,5730,5730,5730,5730,0
20250220,183500,165804030,5730,5730,5730,5730,0
20250220,183400,165804030,5730,5730,5730,5730,0
20250220,183300,165804030,5730,5730,5730,5730,0
20250220,183200,165804030,5730,5730,5730,5730,0
20250220,183100,165804030,5730,5730,5730,5730,0
20250220,183000,165804030,5730,5730,5730,5730,0
20250220,182900,165804030,5730,5730,5730,5730,0
20250220,182800,165804030,5730,5730,5730,5730,0
20250220,182700,165804030,5730,5730,5730,5730,0
20250220,182600,165804030,5730,5730,5730,5730,0
20250220,182500,165804030,5730,5730,5730,5730,0
20250220,182400,165804030,5730,5730,5730,5730,0
20250220,182300,165804030,5730,5730,5730,5730,0
20250220,182200,165804030,5730,5730,5730,5730,0
20250220,182100,165804030,5730,5730,5730,5730,0
20250220,182000,165804030,5730,5730,5730,5730,0
20250220,181900,165804030,5730,5730,5730,5730,0
20250220,181800,165804030,5730,5730,5730,5730,0
20250220,181700,165804030,5730,5730,5730,5730,0
20250220,181600,165804030,5730,5730,5730,5730,0
20250220,181500,165804030,5730,5730,5730,5730,0
20250220,181400,165804030,5730,5730,5730,5730,0
20250220,181300,165804030,5730,5730,5730,5730,1525
20250220,181200,165804030,5730,5730,5730,5730,0
20250220,181100,165804030,5730,5730,5730,5730,0
20250220,181000,165804030,5730,5730,5730,5730,0
20250220,180900,165804030,5730,5730,5730,5730,0
20250220,180800,165804030,5730,5730,5730,5730,0
20250220,180700,165804030,5730,5730,5730,5730,0
20250220,180600,165804030,5730,5730,5730,5730,0
20250220,180500,165804030,5730,5730,5730,5730,0
20250220,180400,165804030,5730,5730,5730,5730,0
20250220,180300,165804030,5730,5730,5730,5730,0
20250220,180200,165804030,5730,5730,5730,5730,0
20250220,180100,165804030,5730,5730,5730,5730,0
20250220,180000,165804030,5730,5730,5730,5730,0
20250220,175900,165804030,5730,5730,5730,5730,0
20250220,175800,165804030,5730,5730,5730,5730,0
20250220,175700,165804030,5730,5730,5730,5730,0
20250220,175600,165804030,5730,5730,5730,5730,0
20250220,175500,165804030,5730,5730,5730,5730,0
20250220,175400,165804030,5730,5730,5730,5730,0
20250220,175300,165804030,5730,5730,5730,5730,0
20250220,175200,165804030,5730,5730,5730,5730,0
20250220,175100,165804030,5730,5730,5730,5730,0
20250220,175000,165804030,5730,5730,5730,5730,0
20250220,174900,165804030,5730,5730,5730,5730,0
20250220,174800,165804030,5730,5730,5730,5730,0
20250220,174700,165804030,5730,5730,5730,5730,0
20250220,174600,165804030,5730,5730,5730,5730,0
20250220,174500,165804030,5730,5730,5730,5730,0
20250220,174400,165804030,5730,5730,5730,5730,0
20250220,174300,165804030,5730,5730,5730,5730,1525
20250220,174200,165804030,5730,5730,5730,5730,0
20250220,174100,165804030,5730,5730,5730,5730,0
20250220,174000,165804030,5730,5730,5730,5730,0
20250220,173900,165804030,5730,5730,5730,5730,0
20250220,173800,165804030,5730,5730,5730,5730,0
20250220,173700,165804030,5730,5730,5730,5730,0
20250220,173600,165804030,5730,5730,5730,5730,0
20250220,173500,165804030,5730,5730,5730,5730,0
20250220,173400,165804030,5730,5730,5730,5730,0
20250220,173300,165804030,5730,5730,5730,5730,0
20250220,173200,165804030,5730,5730,5730,5730,0
20250220,173100,165804030,5730,5730,5730,5730,0
20250220,173000,165804030,5730,5730,5730,5730,0
20250220,172900,165804030,5730,5730,5730,5730,0
20250220,172800,165804030,5730,5730,5730,5730,0
20250220,172700,165804030,5730,5730,5730,5730,0
20250220,172600,165804030,5730,5730,5730,5730,0
20250220,172500,165804030,5730,5730,5730,5730,0
20250220,172400,165804030,5730,5730,5730,5730,0
20250220,172300,165804030,5730,5730,5730,5730,0
20250220,172200,165804030,5730,5730,5730,5730,0
20250220,172100,165804030,5730,5730,5730,5730,0
20250220,172000,165804030,5730,5730,5730,5730,0
20250220,171900,165804030,5730,5730,5730,5730,0
20250220,171800,165804030,5730,5730,5730,5730,0
20250220,171700,165804030,5730,5730,5730,5730,0
20250220,171600,165804030,5730,5730,5730,5730,0
20250220,171500,165804030,5730,5730,5730,5730,0
20250220,171400,165804030,5730,5730,5730,5730,0
20250220,171300,165804030,5730,5730,5730,5730,1525
20250220,171200,165804030,5730,5730,5730,5730,0
20250220,171100,165804030,5730,5730,5730,5730,0
20250220,171000,165804030,5730,5730,5730,5730,0
20250220,170900,165804030,5730,5730,5730,5730,0
20250220,170800,165804030,5730,5730,5730,5730,0
20250220,170700,165804030,5730,5730,5730,5730,0
20250220,170600,165804030,5730,5730,5730,5730,0
20250220,170500,165804030,5730,5730,5730,5730,0
20250220,170400,165804030,5730,5730,5730,5730,0
20250220,170300,165804030,5730,5730,5730,5730,0
20250220,170200,165804030,5730,5730,5730,5730,0
20250220,170100,165804030,5730,5730,5730,5730,0
20250220,170000,165804030,5730,5730,5730,5730,0
20250220,165900,165804030,5730,5730,5730,5730,0
20250220,165800,165804030,5730,5730,5730,5730,0
20250220,165700,165804030,5730,5730,5730,5730,0
20250220,165600,165804030,5730,5730,5730,5730,0
20250220,165500,165804030,5730,5730,5730,5730,0
20250220,165400,165804030,5730,5730,5730,5730,0
20250220,165300,165804030,5730,5730,5730,5730,0
20250220,165200,165804030,5730,5730,5730,5730,0
20250220,165100,165804030,5730,5730,5730,5730,0
20250220,165000,165804030,5730,5730,5730,5730,0
20250220,164900,165804030,5730,5730,5730,5730,0
20250220,164800,165804030,5730,5730,5730,5730,0
20250220,164700,165804030,5730,5730,5730,5730,0
20250220,164600,165804030,5730,5730,5730,5730,0
20250220,164500,165804030,5730,5730,5730,5730,0
20250220,164400,165804030,5730,5730,5730,5730,0
20250220,164300,165804030,5730,5730,5730,5730,1525
20250220,164200,165804030,5730,5730,5730,5730,0
20250220,164100,165804030,5730,5730,5730,5730,0
20250220,164000,165804030,5730,5730,5730,5730,0
20250220,163900,165804030,5730,5730,5730,5730,0
20250220,163800,165804030,5730,5730,5730,5730,0
20250220,163700,165804030,5730,5730,5730,5730,0
20250220,163600,165804030,5730,5730,5730,5730,0
20250220,163500,165804030,5730,5730,5730,5730,0
20250220,163400,165804030,5730,5730,5730,5730,0
20250220,163300,165804030,5730,5730,5730,5730,0
20250220,163200,165804030,5730,5730,5730,5730,0
20250220,163100,165804030,5730,5730,5730,5730,0
20250220,163000,165804030,5730,5730,5730,5730,0
20250220,162900,165804030,5730,5730,5730,5730,0
20250220,162800,165804030,5730,5730,5730,5730,0
20250220,162700,165804030,5730,5730,5730,5730,0
20250220,162600,165804030,5730,5730,5730,5730,0
20250220,162500,165804030,5730,5730,5730,5730,0
20250220,162400,165804030,5730,5730,5730,5730,0
20250220,162300,165804030,5730,5730,5730,5730,0
20250220,162200,165804030,5730,5730,5730,5730,0
20250220,162100,165804030,5730,5730,5730,5730,0
20250220,162000,165804030,5730,5730,5730,5730,0
20250220,161900,165804030,5730,5730,5730,5730,0
20250220,161800,165804030,5730,5730,5730,5730,0
20250220,161700,165804030,5730,5730,5730,5730,0
20250220,161600,165804030,5730,5730,5730,5730,0
20250220,161500,165804030,5730,5730,5730,5730,0
20250220,161400,165804030,5730,5730,5730,5730,0
20250220,161300,165804030,5730,5730,5730,5730,1525
20250220,161200,165804030,5730,5730,5730,5730,0
20250220,161100,165804030,5730,5730,5730,5730,0
20250220,161000,165804030,5730,5730,5730,5730,0
20250220,160900,165804030,5730,5730,5730,5730,0
20250220,160800,165804030,5730,5730,5730,5730,0
20250220,160700,165804030,5730,5730,5730,5730,0
20250220,160600,165804030,5730,5730,5730,5730,0
20250220,160500,165804030,5730,5730,5730,5730,0
20250220,160400,165804030,5730,5730,5730,5730,0
20250220,160300,165804030,5730,5730,5730,5730,0
20250220,160200,165804030,5730,5730,5730,5730,0
20250220,160100,165804030,5730,5730,5730,5730,0
20250220,160000,165804030,5730,5730,5730,5730,0
20250220,155900,165804030,5730,5730,5730,5730,0
20250220,155800,165804030,5730,5730,5730,5730,0
20250220,155700,165804030,5730,5730,5730,5730,0
20250220,155600,165804030,5730,5730,5730,5730,0
20250220,155500,165804030,5730,5730,5730,5730,0
20250220,155400,165804030,5730,5730,5730,5730,0
20250220,155300,165804030,5730,5730,5730,5730,0
20250220,155200,165804030,5730,5730,5730,5730,0
20250220,155100,165804030,5730,5730,5730,5730,0
20250220,155000,165804030,5730,5730,5730,5730,0
20250220,154900,165804030,5730,5730,5730,5730,0
20250220,154800,165804030,5730,5730,5730,5730,0
20250220,154700,165804030,5730,5730,5730,5730,0
20250220,154600,165804030,5730,5730,5730,5730,0
20250220,154500,165804030,5730,5730,5730,5730,0
20250220,154400,165804030,5730,5730,5730,5730,0
20250220,154300,165804030,5730,5730,5730,5730,1525
20250220,154200,165804030,5730,5730,5730,5730,0
20250220,154100,165804030,5730,5730,5730,5730,0
20250220,154000,165804030,5730,5730,5730,5730,0
20250220,153900,165804030,5730,5730,5730,5730,0
20250220,153800,165804030,5730,5730,5730,5730,0
20250220,153700,165804030,5730,5730,5730,5730,0
20250220,153600,165804030,5730,5730,5730,5730,0
20250220,153500,165804030,5730,5730,5730,5730,0
20250220,153400,165804030,5730,5730,5730,5730,0
20250220,153300,165804030,5730,5730,5730,5730,0
20250220,153200,165804030,5730,5730,5730,5730,0
20250220,153100,165804030,5730,5730,5730,5730,0
20250220,153000,165804030,5730,5730,5730,5730,1525
20250220,152900,157065780,5800,5800,5800,5800,0
20250220,152800,157065780,5800,5800,5800,5800,0
20250220,152700,157065780,5800,5800,5800,5800,0
20250220,152600,157065780,5800,5800,5800,5800,0
20250220,152500,157065780,5800,5800,5800,5800,0
20250220,152400,157065780,5800,5800,5800,5800,0
20250220,152300,157065780,5800,5800,5800,5800,0
20250220,152200,157065780,5800,5800,5800,5800,0
20250220,152100,157065780,5800,5800,5800,5800,0
20250220,152000,157065780,5800,5800,5800,5800,0
20250220,151900,157065780,5800,5730,5810,5700,250
20250220,151800,155632760,5730,5710,5730,5710,3
20250220,151700,155615610,5740,5740,5740,5740,0
20250220,151600,155615610,5740,5740,5740,5740,0
20250220,151500,155615610,5740,5740,5740,5740,0
20250220,151400,155615610,5740,5740,5740,5710,302
20250220,151300,153890110,5730,5730,5730,5730,78
20250220,151200,153443170,5740,5740,5740,5740,0
20250220,151100,153443170,5740,5740,5740,5740,0
20250220,151000,153443170,5740,5740,5740,5740,0
20250220,150900,153443170,5740,5740,5740,5730,26
20250220,150800,153294130,5740,5740,5740,5740,0
20250220,150700,153294130,5740,5740,5740,5740,0
20250220,150600,153294130,5740,5740,5740,5740,0
20250220,150500,153294130,5740,5740,5740,5740,0
20250220,150400,153294130,5740,5740,5740,5740,0
20250220,150300,153294130,5740,5740,5740,5740,0
20250220,150200,153294130,5740,5740,5740,5740,0
20250220,150100,153294130,5740,5740,5740,5740,0
20250220,150000,153294130,5740,5740,5740,5740,1
20250220,145900,153288390,5730,5740,5740,5730,108
20250220,145800,152669540,5740,5740,5740,5740,0
20250220,145700,152669540,5740,5740,5740,5740,0
20250220,145600,152669540,5740,5740,5740,5740,0
20250220,145500,152669540,5740,5740,5740,5730,7
20250220,145400,152629400,5740,5740,5740,5740,0
20250220,145300,152629400,5740,5740,5740,5740,0
20250220,145200,152629400,5740,5740,5740,5740,0
20250220,145100,152629400,5740,5740,5740,5740,0
20250220,145000,152629400,5740,5740,5740,5740,0
20250220,144900,152629400,5740,5740,5740,5740,0
20250220,144800,152629400,5740,5740,5740,5740,0
20250220,144700,152629400,5740,5740,5740,5740,0
20250220,144600,152629400,5740,5740,5740,5740,0
20250220,144500,152629400,5740,5740,5740,5740,0
20250220,144400,152629400,5740,5740,5740,5740,0
20250220,144300,152629400,5740,5740,5740,5740,0
20250220,144200,152629400,5740,5740,5740,5740,1
20250220,144100,152623660,5740,5740,5740,5740,0
20250220,144000,152623660,5740,5740,5740,5740,1
20250220,143900,152617920,5730,5740,5740,5730,8
20250220,143800,152572070,5740,5740,5740,5740,0
20250220,143700,152572070,5740,5740,5740,5740,0
20250220,143600,152572070,5740,5740,5740,5740,0
20250220,143500,152572070,5740,5740,5740,5740,0
20250220,143400,152572070,5740,5740,5740,5740,0
20250220,143300,152572070,5740,5740,5740,5740,0
20250220,143200,152572070,5740,5720,5740,5720,141
20250220,143100,151765530,5720,5720,5730,5710,7
20250220,143000,151725510,5720,5720,5720,5720,5
20250220,142900,151696910,5720,5710,5730,5710,12
20250220,142800,151628360,5710,5730,5730,5700,337
20250220,142700,149704890,5740,5740,5740,5740,0
20250220,142600,149704890,5740,5740,5740,5740,0
20250220,142500,149704890,5740,5740,5740,5740,0
20250220,142400,149704890,5740,5720,5740,5720,258
20250220,142300,148229110,5720,5720,5720,5720,10
20250220,142200,148171910,5750,5750,5750,5750,0
20250220,142100,148171910,5750,5750,5750,5750,0
20250220,142000,148171910,5750,5750,5750,5750,0
20250220,141900,148171910,5750,5750,5750,5750,59
20250220,141800,147832660,5750,5740,5750,5740,108
20250220,141700,147211740,5760,5760,5760,5760,0
20250220,141600,147211740,5760,5770,5770,5700,993
20250220,141500,141526920,5750,5750,5750,5750,10
20250220,141400,141469420,5780,5760,5780,5740,868
20250220,141300,136483320,5790,5790,5790,5790,0
20250220,141200,136483320,5790,5790,5790,5790,0
20250220,141100,136483320,5790,5780,5790,5780,4
20250220,141000,136460190,5780,5780,5780,5780,1
20250220,140900,136454410,5790,5770,5790,5770,8
20250220,140800,136408230,5790,5780,5790,5770,10
20250220,140700,136350430,5800,5800,5800,5800,1
20250220,140600,136344630,5800,5780,5810,5770,202
20250220,140500,135172430,5780,5780,5780,5780,0
20250220,140400,135172430,5780,5780,5780,5780,1
20250220,140300,135166650,5780,5780,5780,5780,0
20250220,140200,135166650,5780,5780,5780,5780,0
20250220,140100,135166650,5780,5780,5780,5780,0
20250220,140000,135166650,5780,5780,5780,5780,0
20250220,135900,135166650,5780,5780,5780,5780,1
20250220,135800,135160870,5780,5780,5780,5780,0
20250220,135700,135160870,5780,5780,5780,5780,0
20250220,135600,135160870,5780,5780,5780,5780,0
20250220,135500,135160870,5780,5780,5780,5780,0
20250220,135400,135160870,5780,5780,5780,5780,1
20250220,135300,135155090,5760,5770,5800,5760,646
20250220,135200,131432410,5810,5810,5810,5810,0
20250220,135100,131432410,5810,5790,5810,5790,89
20250220,135000,130917080,5790,5790,5790,5790,1
20250220,134900,130911290,5780,5790,5790,5780,478
20250220,134800,128148050,5810,5800,5810,5800,9
20250220,134700,128095840,5810,5800,5810,5800,5
20250220,134600,128066830,5810,5810,5810,5810,1
20250220,134500,128061020,5810,5810,5810,5810,0
20250220,134400,128061020,5810,5810,5810,5810,0
20250220,134300,128061020,5810,5810,5810,5810,0
20250220,134200,128061020,5810,5810,5810,5810,0
20250220,134100,128061020,5810,5810,5810,5810,0
20250220,134000,128061020,5810,5810,5810,5810,1
20250220,133900,128055210,5800,5800,5800,5800,1
20250220,133800,128049410,5810,5800,5810,5800,8
20250220,133700,128003000,5810,5810,5810,5810,0
20250220,133600,128003000,5810,5810,5810,5810,0
20250220,133500,128003000,5810,5810,5810,5810,0
20250220,133400,128003000,5810,5810,5810,5810,0
20250220,133300,128003000,5810,5810,5810,5810,0
20250220,133200,128003000,5810,5810,5810,5810,1
20250220,133100,127997190,5790,5790,5790,5790,1
20250220,133000,127991400,5790,5790,5790,5790,0
20250220,132900,127991400,5790,5790,5790,5790,637
20250220,132800,124303170,5800,5800,5800,5800,9
20250220,132700,124250970,5810,5810,5810,5810,1
20250220,132600,124245160,5800,5800,5800,5800,198
20250220,132500,123096760,5810,5810,5810,5810,0
20250220,132400,123096760,5810,5810,5810,5810,0
20250220,132300,123096760,5810,5810,5810,5810,0
20250220,132200,123096760,5810,5810,5810,5810,0
20250220,132100,123096760,5810,5810,5810,5810,1
20250220,132000,123090950,5800,5800,5800,5800,6
20250220,131900,123056150,5810,5810,5810,5810,0
20250220,131800,123056150,5810,5810,5810,5810,7
20250220,131700,123015480,5810,5810,5810,5810,0
20250220,131600,123015480,5810,5810,5810,5810,0
20250220,131500,123015480,5810,5810,5810,5810,0
20250220,131400,123015480,5810,5810,5810,5810,0
20250220,131300,123015480,5810,5810,5810,5810,0
20250220,131200,123015480,5810,5810,5810,5810,0
20250220,131100,123015480,5810,5810,5810,5810,0
20250220,131000,123015480,5810,5810,5810,5810,1
20250220,130900,123009670,5800,5800,5800,5800,0
20250220,130800,123009670,5800,5810,5810,5800,209
20250220,130700,121797390,5810,5810,5810,5810,0
20250220,130600,121797390,5810,5810,5810,5810,0
20250220,130500,121797390,5810,5810,5810,5790,380
20250220,130400,119594980,5810,5810,5810,5810,0
20250220,130300,119594980,5810,5810,5810,5810,0
20250220,130200,119594980,5810,5810,5810,5810,0
20250220,130100,119594980,5810,5810,5810,5810,0
20250220,130000,119594980,5810,5810,5810,5810,0
20250220,125900,119594980,5810,5810,5810,5810,0
20250220,125800,119594980,5810,5810,5810,5810,28
20250220,125700,119432300,5810,5810,5810,5810,51
20250220,125600,119135990,5810,5810,5810,5810,0
20250220,125500,119135990,5810,5800,5810,5800,64
20250220,125400,118764440,5810,5810,5810,5810,0
20250220,125300,118764440,5810,5810,5810,5810,0
20250220,125200,118764440,5810,5810,5810,5810,0
20250220,125100,118764440,5810,5810,5810,5810,0
20250220,125000,118764440,5810,5810,5810,5810,0
20250220,124900,118764440,5810,5810,5810,5810,1
20250220,124800,118758630,5810,5810,5810,5810,8
20250220,124700,118712150,5810,5810,5810,5810,0
20250220,124600,118712150,5810,5810,5810,5810,4
20250220,124500,118688910,5810,5810,5810,5810,1
20250220,124400,118683100,5810,5810,5810,5810,0
20250220,124300,118683100,5810,5810,5810,5810,2
20250220,124200,118671480,5810,5810,5810,5810,1
20250220,124100,118665670,5800,5800,5800,5800,1
20250220,124000,118659870,5810,5810,5810,5810,0
20250220,123900,118659870,5810,5810,5810,5810,2
20250220,123800,118648250,5810,5810,5810,5810,8
20250220,123700,118601770,5810,5810,5810,5810,0
20250220,123600,118601770,5810,5810,5810,5810,0
20250220,123500,118601770,5810,5810,5810,5810,0
20250220,123400,118601770,5810,5810,5810,5810,0
20250220,123300,118601770,5810,5800,5810,5800,40
20250220,123200,118369760,5800,5790,5800,5790,101
20250220,123100,117783970,5790,5790,5790,5790,0
20250220,123000,117783970,5790,5780,5790,5780,111
20250220,122900,117141390,5780,5780,5780,5780,69
20250220,122800,116742570,5750,5770,5770,5750,576
20250220,122700,113430310,5810,5780,5810,5750,1928
20250220,122600,102323890,5810,5810,5810,5810,10
20250220,122500,102265790,5810,5810,5810,5810,0
20250220,122400,102265790,5810,5810,5810,5810,0
20250220,122300,102265790,5810,5810,5810,5810,0
20250220,122200,102265790,5810,5800,5810,5800,2
20250220,122100,102254180,5790,5800,5800,5790,32
20250220,122000,102068800,5810,5810,5810,5810,0
20250220,121900,102068800,5810,5810,5810,5810,0
20250220,121800,102068800,5810,5810,5810,5810,8
20250220,121700,102022320,5820,5820,5820,5820,0
20250220,121600,102022320,5820,5820,5820,5820,0
20250220,121500,102022320,5820,5820,5820,5820,0
20250220,121400,102022320,5820,5820,5820,5820,0
20250220,121300,102022320,5820,5820,5820,5820,0
20250220,121200,102022320,5820,5820,5820,5820,0
20250220,121100,102022320,5820,5820,5820,5820,1
20250220,121000,102016500,5810,5820,5820,5810,22
20250220,120900,101888470,5810,5810,5810,5810,0
20250220,120800,101888470,5810,5810,5810,5810,8
20250220,120700,101841990,5810,5810,5810,5810,0
20250220,120600,101841990,5810,5810,5810,5810,0
20250220,120500,101841990,5810,5810,5810,5810,0
20250220,120400,101841990,5810,5810,5810,5810,0
20250220,120300,101841990,5810,5810,5810,5810,0
20250220,120200,101841990,5810,5810,5810,5810,0
20250220,120100,101841990,5810,5810,5810,5810,0
20250220,120000,101841990,5810,5810,5810,5810,0
20250220,115900,101841990,5810,5810,5810,5810,0
20250220,115800,101841990,5810,5810,5810,5810,22
20250220,115700,101714170,5810,5810,5810,5810,0
20250220,115600,101714170,5810,5810,5810,5810,6
20250220,115500,101679310,5810,5810,5810,5810,0
20250220,115400,101679310,5810,5810,5810,5810,8
20250220,115300,101632830,5820,5820,5820,5820,0
20250220,115200,101632830,5820,5820,5820,5820,0
20250220,115100,101632830,5820,5820,5820,5820,0
20250220,115000,101632830,5820,5820,5820,5820,0
20250220,114900,101632830,5820,5820,5820,5820,1
20250220,114800,101627010,5820,5820,5820,5820,0
20250220,114700,101627010,5820,5820,5820,5820,0
20250220,114600,101627010,5820,5820,5820,5820,0
20250220,114500,101627010,5820,5820,5820,5820,0
20250220,114400,101627010,5820,5820,5820,5820,1
20250220,114300,101621190,5800,5800,5800,5800,1
20250220,114200,101615390,5820,5820,5820,5820,0
20250220,114100,101615390,5820,5820,5820,5820,0
20250220,114000,101615390,5820,5820,5820,5820,1
20250220,113900,101609570,5810,5810,5810,5810,1
20250220,113800,101603760,5820,5810,5820,5810,8
20250220,113700,101557270,5820,5820,5820,5820,0
20250220,113600,101557270,5820,5820,5820,5820,0
20250220,113500,101557270,5820,5820,5820,5820,1
20250220,113400,101551450,5810,5810,5810,5810,0
20250220,113300,101551450,5810,5810,5810,5810,0
20250220,113200,101551450,5810,5810,5810,5810,0
20250220,113100,101551450,5810,5810,5810,5810,0
20250220,113000,101551450,5810,5810,5810,5810,0
20250220,112900,101551450,5810,5810,5810,5810,1
20250220,112800,101545640,5810,5810,5810,5810,8
20250220,112700,101499160,5820,5820,5820,5820,1
20250220,112600,101493340,5820,5820,5820,5820,0
20250220,112500,101493340,5820,5820,5820,5820,0
20250220,112400,101493340,5820,5820,5820,5820,0
20250220,112300,101493340,5820,5820,5820,5820,0
20250220,112200,101493340,5820,5820,5820,5820,0
20250220,112100,101493340,5820,5820,5820,5820,0
20250220,112000,101493340,5820,5820,5820,5820,0
20250220,111900,101493340,5820,5820,5820,5820,1
20250220,111800,101487520,5810,5810,5810,5810,8
20250220,111700,101441040,5810,5810,5810,5810,0
20250220,111600,101441040,5810,5810,5810,5810,5
20250220,111500,101411990,5820,5820,5820,5820,0
20250220,111400,101411990,5820,5820,5820,5820,0
20250220,111300,101411990,5820,5820,5820,5820,0
20250220,111200,101411990,5820,5820,5820,5820,0
20250220,111100,101411990,5820,5820,5820,5820,0
20250220,111000,101411990,5820,5820,5820,5820,78
20250220,110900,100958030,5810,5810,5820,5780,1487
20250220,110800,92351310,5820,5820,5820,5820,8
20250220,110700,92304750,5820,5820,5820,5820,0
20250220,110600,92304750,5820,5820,5820,5810,3
20250220,110500,92287300,5810,5810,5810,5810,0
20250220,110400,92287300,5810,5810,5810,5810,0
20250220,110300,92287300,5810,5810,5810,5810,0
20250220,110200,92287300,5810,5810,5810,5810,0
20250220,110100,92287300,5810,5810,5810,5810,0
20250220,110000,92287300,5810,5810,5810,5810,171
20250220,105900,91293790,5810,5810,5810,5810,1
20250220,105800,91287980,5810,5810,5810,5810,8
20250220,105700,91241500,5810,5810,5810,5810,0
20250220,105600,91241500,5810,5810,5810,5810,0
20250220,105500,91241500,5810,5810,5810,5810,0
20250220,105400,91241500,5810,5810,5810,5810,0
20250220,105300,91241500,5810,5810,5810,5810,0
20250220,105200,91241500,5810,5810,5810,5810,0
20250220,105100,91241500,5810,5790,5810,5790,11
20250220,105000,91177610,5820,5820,5820,5820,0
20250220,104900,91177610,5820,5820,5820,5820,0
20250220,104800,91177610,5820,5810,5820,5810,9
20250220,104700,91125310,5820,5820,5820,5820,1
20250220,104600,91119490,5810,5810,5810,5810,1
20250220,104500,91113680,5820,5790,5820,5790,93
20250220,104400,90575180,5790,5780,5790,5780,486
20250220,104300,87766090,5780,5780,5780,5780,1
20250220,104200,87760310,5750,5780,5780,5750,3
20250220,104100,87743030,5770,5770,5770,5770,0
20250220,104000,87743030,5770,5770,5770,5770,1
20250220,103900,87737260,5760,5770,5770,5760,11
20250220,103800,87673800,5780,5780,5780,5780,0
20250220,103700,87673800,5780,5780,5780,5780,0
20250220,103600,87673800,5780,5780,5780,5780,0
20250220,103500,87673800,5780,5780,5780,5780,1
20250220,103400,87668020,5760,5760,5760,5760,0
20250220,103300,87668020,5760,5750,5760,5750,110
20250220,103200,87035500,5750,5750,5750,5750,0
20250220,103100,87035500,5750,5780,5780,5750,136
20250220,103000,86253350,5770,5770,5770,5770,8
20250220,102900,86207190,5770,5770,5770,5770,1
20250220,102800,86201420,5770,5780,5780,5770,8
20250220,102700,86155250,5740,5740,5740,5740,0
20250220,102600,86155250,5740,5740,5740,5740,0
20250220,102500,86155250,5740,5760,5760,5740,110
20250220,102400,85522300,5760,5770,5770,5760,21
20250220,102300,85401140,5780,5780,5780,5780,1
20250220,102200,85395360,5790,5790,5790,5790,0
20250220,102100,85395360,5790,5790,5790,5790,220
20250220,102000,84121560,5800,5800,5800,5800,0
20250220,101900,84121560,5800,5800,5800,5800,1
20250220,101800,84115760,5800,5800,5800,5800,8
20250220,101700,84069360,5800,5800,5800,5800,0
20250220,101600,84069360,5800,5810,5830,5800,948
20250220,101500,78561570,5830,5830,5830,5830,0
20250220,101400,78561570,5830,5810,5830,5810,18
20250220,101300,78456970,5830,5830,5830,5830,0
20250220,101200,78456970,5830,5830,5830,5830,0
20250220,101100,78456970,5830,5830,5830,5830,2
20250220,101000,78445310,5820,5830,5830,5820,68
20250220,100900,78048950,5830,5830,5830,5830,100
20250220,100800,77465950,5820,5820,5820,5820,0
20250220,100700,77465950,5820,5820,5820,5820,0
20250220,100600,77465950,5820,5820,5820,5820,0
20250220,100500,77465950,5820,5820,5820,5820,0
20250220,100400,77465950,5820,5820,5820,5820,0
20250220,100300,77465950,5820,5820,5820,5820,20
20250220,100200,77349550,5820,5820,5820,5820,0
20250220,100100,77349550,5820,5820,5820,5820,0
20250220,100000,77349550,5820,5820,5820,5820,8
20250220,095900,77302990,5840,5840,5840,5840,0
20250220,095800,77302990,5840,5840,5840,5840,0
20250220,095700,77302990,5840,5840,5840,5840,0
20250220,095600,77302990,5840,5840,5840,5840,1
20250220,095500,77297150,5800,5810,5810,5800,500
20250220,095400,74392960,5810,5820,5820,5810,772
20250220,095300,69907230,5810,5870,5870,5810,3625
20250220,095200,48809660,5890,5890,5890,5890,772
20250220,095100,44262580,5890,5890,5890,5890,51
20250220,095000,43962190,5890,5900,5900,5890,2695
20250220,094900,28087180,5900,5880,5900,5880,662
20250220,094800,24183630,5890,5870,5890,5870,134
20250220,094700,23396350,5870,5870,5870,5870,0
20250220,094600,23396350,5870,5870,5870,5870,20
20250220,094500,23278950,5870,5870,5870,5870,2
20250220,094400,23267210,5870,5860,5870,5860,34
20250220,094300,23067960,5880,5870,5880,5870,5
20250220,094200,23038580,5870,5870,5870,5870,37
20250220,094100,22821390,5870,5850,5870,5850,27
20250220,094000,22663400,5860,5860,5860,5860,12
20250220,093900,22593080,5850,5860,5860,5850,19
20250220,093800,22481850,5870,5870,5870,5870,11
20250220,093700,22417280,5890,5890,5890,5890,0
20250220,093600,22417280,5890,5890,5890,5890,0
20250220,093500,22417280,5890,5890,5890,5890,0
20250220,093400,22417280,5890,5860,5890,5860,389
20250220,093300,20131470,5860,5860,5860,5860,53
20250220,093200,19820890,5860,5840,5860,5840,970
20250220,093100,14155870,5840,5840,5840,5840,0
20250220,093000,14155870,5840,5850,5850,5830,47
20250220,092900,13881390,5860,5840,5860,5840,617
20250220,092800,10274300,5840,5840,5840,5840,0
20250220,092700,10274300,5840,5820,5840,5820,35
20250220,092600,10070180,5820,5820,5820,5820,20
20250220,092500,9953780,5840,5840,5840,5840,0
20250220,092400,9953780,5840,5840,5840,5840,0
20250220,092300,9953780,5840,5830,5840,5830,12
20250220,092200,9883810,5830,5830,5830,5830,0
20250220,092100,9883810,5830,5830,5830,5830,0
20250220,092000,9883810,5830,5830,5830,5830,0
20250220,091900,9883810,5830,5830,5830,5830,80
20250220,091800,9417410,5840,5790,5840,5790,200
20250220,091700,8258640,5820,5820,5820,5820,0
20250220,091600,8258640,5820,5820,5820,5820,1
20250220,091500,8252820,5820,5820,5820,5820,0
20250220,091400,8252820,5820,5820,5820,5820,17
20250220,091300,8153880,5810,5810,5810,5810,0
20250220,091200,8153880,5810,5810,5810,5810,0
20250220,091100,8153880,5810,5810,5810,5810,1
20250220,091000,8148070,5790,5790,5790,5790,0
20250220,090900,8148070,5790,5820,5820,5790,583
20250220,090800,4767490,5850,5850,5850,5850,0
20250220,090700,4767490,5850,5850,5850,5850,0
20250220,090600,4767490,5850,5820,5850,5820,47
20250220,090500,4493310,5790,5790,5790,5790,0
20250220,090400,4493310,5790,5800,5800,5790,691
20250220,090300,491420,5790,5790,5790,5790,1
20250220,090200,485630,5820,5820,5820,5820,0
20250220,090100,485630,5820,5810,5820,5810,2
20250220,090000,474000,5800,5780,5800,5780,82