KissMeData/189330/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204000,118269980,6960,6960,6960,6960,799
20250220,203900,118269980,6960,6960,6960,6960,0
20250220,203800,118269980,6960,6960,6960,6960,0
20250220,203700,118269980,6960,6960,6960,6960,0
20250220,203600,118269980,6960,6960,6960,6960,0
20250220,203500,118269980,6960,6960,6960,6960,0
20250220,203400,118269980,6960,6960,6960,6960,0
20250220,203300,118269980,6960,6960,6960,6960,0
20250220,203200,118269980,6960,6960,6960,6960,0
20250220,203100,118269980,6960,6960,6960,6960,0
20250220,203000,118269980,6960,6960,6960,6960,0
20250220,202900,118269980,6960,6960,6960,6960,0
20250220,202800,118269980,6960,6960,6960,6960,0
20250220,202700,118269980,6960,6960,6960,6960,0
20250220,202600,118269980,6960,6960,6960,6960,0
20250220,202500,118269980,6960,6960,6960,6960,0
20250220,202400,118269980,6960,6960,6960,6960,0
20250220,202300,118269980,6960,6960,6960,6960,0
20250220,202200,118269980,6960,6960,6960,6960,0
20250220,202100,118269980,6960,6960,6960,6960,0
20250220,202000,118269980,6960,6960,6960,6960,0
20250220,201900,118269980,6960,6960,6960,6960,0
20250220,201800,118269980,6960,6960,6960,6960,0
20250220,201700,118269980,6960,6960,6960,6960,0
20250220,201600,118269980,6960,6960,6960,6960,0
20250220,201500,118269980,6960,6960,6960,6960,0
20250220,201400,118269980,6960,6960,6960,6960,0
20250220,201300,118269980,6960,6960,6960,6960,0
20250220,201200,118269980,6960,6960,6960,6960,0
20250220,201100,118269980,6960,6960,6960,6960,0
20250220,201000,118269980,6960,6960,6960,6960,799
20250220,200900,118269980,6960,6960,6960,6960,0
20250220,200800,118269980,6960,6960,6960,6960,0
20250220,200700,118269980,6960,6960,6960,6960,0
20250220,200600,118269980,6960,6960,6960,6960,0
20250220,200500,118269980,6960,6960,6960,6960,0
20250220,200400,118269980,6960,6960,6960,6960,0
20250220,200300,118269980,6960,6960,6960,6960,0
20250220,200200,118269980,6960,6960,6960,6960,0
20250220,200100,118269980,6960,6960,6960,6960,0
20250220,200000,118269980,6960,6960,6960,6960,0
20250220,195900,118269980,6960,6960,6960,6960,0
20250220,195800,118269980,6960,6960,6960,6960,0
20250220,195700,118269980,6960,6960,6960,6960,0
20250220,195600,118269980,6960,6960,6960,6960,0
20250220,195500,118269980,6960,6960,6960,6960,0
20250220,195400,118269980,6960,6960,6960,6960,0
20250220,195300,118269980,6960,6960,6960,6960,0
20250220,195200,118269980,6960,6960,6960,6960,0
20250220,195100,118269980,6960,6960,6960,6960,0
20250220,195000,118269980,6960,6960,6960,6960,0
20250220,194900,118269980,6960,6960,6960,6960,0
20250220,194800,118269980,6960,6960,6960,6960,0
20250220,194700,118269980,6960,6960,6960,6960,0
20250220,194600,118269980,6960,6960,6960,6960,0
20250220,194500,118269980,6960,6960,6960,6960,0
20250220,194400,118269980,6960,6960,6960,6960,0
20250220,194300,118269980,6960,6960,6960,6960,0
20250220,194200,118269980,6960,6960,6960,6960,0
20250220,194100,118269980,6960,6960,6960,6960,0
20250220,194000,118269980,6960,6960,6960,6960,799
20250220,193900,118269980,6960,6960,6960,6960,0
20250220,193800,118269980,6960,6960,6960,6960,0
20250220,193700,118269980,6960,6960,6960,6960,0
20250220,193600,118269980,6960,6960,6960,6960,0
20250220,193500,118269980,6960,6960,6960,6960,0
20250220,193400,118269980,6960,6960,6960,6960,0
20250220,193300,118269980,6960,6960,6960,6960,0
20250220,193200,118269980,6960,6960,6960,6960,0
20250220,193100,118269980,6960,6960,6960,6960,0
20250220,193000,118269980,6960,6960,6960,6960,0
20250220,192900,118269980,6960,6960,6960,6960,0
20250220,192800,118269980,6960,6960,6960,6960,0
20250220,192700,118269980,6960,6960,6960,6960,0
20250220,192600,118269980,6960,6960,6960,6960,0
20250220,192500,118269980,6960,6960,6960,6960,0
20250220,192400,118269980,6960,6960,6960,6960,0
20250220,192300,118269980,6960,6960,6960,6960,0
20250220,192200,118269980,6960,6960,6960,6960,0
20250220,192100,118269980,6960,6960,6960,6960,0
20250220,192000,118269980,6960,6960,6960,6960,0
20250220,191900,118269980,6960,6960,6960,6960,0
20250220,191800,118269980,6960,6960,6960,6960,0
20250220,191700,118269980,6960,6960,6960,6960,0
20250220,191600,118269980,6960,6960,6960,6960,0
20250220,191500,118269980,6960,6960,6960,6960,0
20250220,191400,118269980,6960,6960,6960,6960,0
20250220,191300,118269980,6960,6960,6960,6960,0
20250220,191200,118269980,6960,6960,6960,6960,0
20250220,191100,118269980,6960,6960,6960,6960,0
20250220,191000,118269980,6960,6960,6960,6960,799
20250220,190900,118269980,6960,6960,6960,6960,0
20250220,190800,118269980,6960,6960,6960,6960,0
20250220,190700,118269980,6960,6960,6960,6960,0
20250220,190600,118269980,6960,6960,6960,6960,0
20250220,190500,118269980,6960,6960,6960,6960,0
20250220,190400,118269980,6960,6960,6960,6960,0
20250220,190300,118269980,6960,6960,6960,6960,0
20250220,190200,118269980,6960,6960,6960,6960,0
20250220,190100,118269980,6960,6960,6960,6960,0
20250220,190000,118269980,6960,6960,6960,6960,0
20250220,185900,118269980,6960,6960,6960,6960,0
20250220,185800,118269980,6960,6960,6960,6960,0
20250220,185700,118269980,6960,6960,6960,6960,0
20250220,185600,118269980,6960,6960,6960,6960,0
20250220,185500,118269980,6960,6960,6960,6960,0
20250220,185400,118269980,6960,6960,6960,6960,0
20250220,185300,118269980,6960,6960,6960,6960,0
20250220,185200,118269980,6960,6960,6960,6960,0
20250220,185100,118269980,6960,6960,6960,6960,0
20250220,185000,118269980,6960,6960,6960,6960,0
20250220,184900,118269980,6960,6960,6960,6960,0
20250220,184800,118269980,6960,6960,6960,6960,0
20250220,184700,118269980,6960,6960,6960,6960,0
20250220,184600,118269980,6960,6960,6960,6960,0
20250220,184500,118269980,6960,6960,6960,6960,0
20250220,184400,118269980,6960,6960,6960,6960,0
20250220,184300,118269980,6960,6960,6960,6960,0
20250220,184200,118269980,6960,6960,6960,6960,0
20250220,184100,118269980,6960,6960,6960,6960,0
20250220,184000,118269980,6960,6960,6960,6960,799
20250220,183900,118269980,6960,6960,6960,6960,0
20250220,183800,118269980,6960,6960,6960,6960,0
20250220,183700,118269980,6960,6960,6960,6960,0
20250220,183600,118269980,6960,6960,6960,6960,0
20250220,183500,118269980,6960,6960,6960,6960,0
20250220,183400,118269980,6960,6960,6960,6960,0
20250220,183300,118269980,6960,6960,6960,6960,0
20250220,183200,118269980,6960,6960,6960,6960,0
20250220,183100,118269980,6960,6960,6960,6960,0
20250220,183000,118269980,6960,6960,6960,6960,0
20250220,182900,118269980,6960,6960,6960,6960,0
20250220,182800,118269980,6960,6960,6960,6960,0
20250220,182700,118269980,6960,6960,6960,6960,0
20250220,182600,118269980,6960,6960,6960,6960,0
20250220,182500,118269980,6960,6960,6960,6960,0
20250220,182400,118269980,6960,6960,6960,6960,0
20250220,182300,118269980,6960,6960,6960,6960,0
20250220,182200,118269980,6960,6960,6960,6960,0
20250220,182100,118269980,6960,6960,6960,6960,0
20250220,182000,118269980,6960,6960,6960,6960,0
20250220,181900,118269980,6960,6960,6960,6960,0
20250220,181800,118269980,6960,6960,6960,6960,0
20250220,181700,118269980,6960,6960,6960,6960,0
20250220,181600,118269980,6960,6960,6960,6960,0
20250220,181500,118269980,6960,6960,6960,6960,0
20250220,181400,118269980,6960,6960,6960,6960,0
20250220,181300,118269980,6960,6960,6960,6960,0
20250220,181200,118269980,6960,6960,6960,6960,0
20250220,181100,118269980,6960,6960,6960,6960,0
20250220,181000,118269980,6960,6960,6960,6960,799
20250220,180900,118269980,6960,6960,6960,6960,0
20250220,180800,118269980,6960,6960,6960,6960,0
20250220,180700,118269980,6960,6960,6960,6960,0
20250220,180600,118269980,6960,6960,6960,6960,0
20250220,180500,118269980,6960,6960,6960,6960,0
20250220,180400,118269980,6960,6960,6960,6960,0
20250220,180300,118269980,6960,6960,6960,6960,0
20250220,180200,118269980,6960,6960,6960,6960,0
20250220,180100,118269980,6960,6960,6960,6960,0
20250220,180000,118269980,6960,6960,6960,6960,0
20250220,175900,118269980,6960,6960,6960,6960,0
20250220,175800,118269980,6960,6960,6960,6960,0
20250220,175700,118269980,6960,6960,6960,6960,0
20250220,175600,118269980,6960,6960,6960,6960,0
20250220,175500,118269980,6960,6960,6960,6960,0
20250220,175400,118269980,6960,6960,6960,6960,0
20250220,175300,118269980,6960,6960,6960,6960,0
20250220,175200,118269980,6960,6960,6960,6960,0
20250220,175100,118269980,6960,6960,6960,6960,0
20250220,175000,118269980,6960,6960,6960,6960,0
20250220,174900,118269980,6960,6960,6960,6960,0
20250220,174800,118269980,6960,6960,6960,6960,0
20250220,174700,118269980,6960,6960,6960,6960,0
20250220,174600,118269980,6960,6960,6960,6960,0
20250220,174500,118269980,6960,6960,6960,6960,0
20250220,174400,118269980,6960,6960,6960,6960,0
20250220,174300,118269980,6960,6960,6960,6960,0
20250220,174200,118269980,6960,6960,6960,6960,0
20250220,174100,118269980,6960,6960,6960,6960,0
20250220,174000,118269980,6960,6960,6960,6960,799
20250220,173900,118269980,6960,6960,6960,6960,0
20250220,173800,118269980,6960,6960,6960,6960,0
20250220,173700,118269980,6960,6960,6960,6960,0
20250220,173600,118269980,6960,6960,6960,6960,0
20250220,173500,118269980,6960,6960,6960,6960,0
20250220,173400,118269980,6960,6960,6960,6960,0
20250220,173300,118269980,6960,6960,6960,6960,0
20250220,173200,118269980,6960,6960,6960,6960,0
20250220,173100,118269980,6960,6960,6960,6960,0
20250220,173000,118269980,6960,6960,6960,6960,0
20250220,172900,118269980,6960,6960,6960,6960,0
20250220,172800,118269980,6960,6960,6960,6960,0
20250220,172700,118269980,6960,6960,6960,6960,0
20250220,172600,118269980,6960,6960,6960,6960,0
20250220,172500,118269980,6960,6960,6960,6960,0
20250220,172400,118269980,6960,6960,6960,6960,0
20250220,172300,118269980,6960,6960,6960,6960,0
20250220,172200,118269980,6960,6960,6960,6960,0
20250220,172100,118269980,6960,6960,6960,6960,0
20250220,172000,118269980,6960,6960,6960,6960,0
20250220,171900,118269980,6960,6960,6960,6960,0
20250220,171800,118269980,6960,6960,6960,6960,0
20250220,171700,118269980,6960,6960,6960,6960,0
20250220,171600,118269980,6960,6960,6960,6960,0
20250220,171500,118269980,6960,6960,6960,6960,0
20250220,171400,118269980,6960,6960,6960,6960,0
20250220,171300,118269980,6960,6960,6960,6960,0
20250220,171200,118269980,6960,6960,6960,6960,0
20250220,171100,118269980,6960,6960,6960,6960,0
20250220,171000,118269980,6960,6960,6960,6960,799
20250220,170900,118269980,6960,6960,6960,6960,0
20250220,170800,118269980,6960,6960,6960,6960,0
20250220,170700,118269980,6960,6960,6960,6960,0
20250220,170600,118269980,6960,6960,6960,6960,0
20250220,170500,118269980,6960,6960,6960,6960,0
20250220,170400,118269980,6960,6960,6960,6960,0
20250220,170300,118269980,6960,6960,6960,6960,0
20250220,170200,118269980,6960,6960,6960,6960,0
20250220,170100,118269980,6960,6960,6960,6960,0
20250220,170000,118269980,6960,6960,6960,6960,0
20250220,165900,118269980,6960,6960,6960,6960,0
20250220,165800,118269980,6960,6960,6960,6960,0
20250220,165700,118269980,6960,6960,6960,6960,0
20250220,165600,118269980,6960,6960,6960,6960,0
20250220,165500,118269980,6960,6960,6960,6960,0
20250220,165400,118269980,6960,6960,6960,6960,0
20250220,165300,118269980,6960,6960,6960,6960,0
20250220,165200,118269980,6960,6960,6960,6960,0
20250220,165100,118269980,6960,6960,6960,6960,0
20250220,165000,118269980,6960,6960,6960,6960,0
20250220,164900,118269980,6960,6960,6960,6960,0
20250220,164800,118269980,6960,6960,6960,6960,0
20250220,164700,118269980,6960,6960,6960,6960,0
20250220,164600,118269980,6960,6960,6960,6960,0
20250220,164500,118269980,6960,6960,6960,6960,0
20250220,164400,118269980,6960,6960,6960,6960,0
20250220,164300,118269980,6960,6960,6960,6960,0
20250220,164200,118269980,6960,6960,6960,6960,0
20250220,164100,118269980,6960,6960,6960,6960,0
20250220,164000,118269980,6960,6960,6960,6960,799
20250220,163900,118269980,6960,6960,6960,6960,0
20250220,163800,118269980,6960,6960,6960,6960,0
20250220,163700,118269980,6960,6960,6960,6960,0
20250220,163600,118269980,6960,6960,6960,6960,0
20250220,163500,118269980,6960,6960,6960,6960,0
20250220,163400,118269980,6960,6960,6960,6960,0
20250220,163300,118269980,6960,6960,6960,6960,0
20250220,163200,118269980,6960,6960,6960,6960,0
20250220,163100,118269980,6960,6960,6960,6960,0
20250220,163000,118269980,6960,6960,6960,6960,0
20250220,162900,118269980,6960,6960,6960,6960,0
20250220,162800,118269980,6960,6960,6960,6960,0
20250220,162700,118269980,6960,6960,6960,6960,0
20250220,162600,118269980,6960,6960,6960,6960,0
20250220,162500,118269980,6960,6960,6960,6960,0
20250220,162400,118269980,6960,6960,6960,6960,0
20250220,162300,118269980,6960,6960,6960,6960,0
20250220,162200,118269980,6960,6960,6960,6960,0
20250220,162100,118269980,6960,6960,6960,6960,0
20250220,162000,118269980,6960,6960,6960,6960,0
20250220,161900,118269980,6960,6960,6960,6960,0
20250220,161800,118269980,6960,6960,6960,6960,0
20250220,161700,118269980,6960,6960,6960,6960,0
20250220,161600,118269980,6960,6960,6960,6960,0
20250220,161500,118269980,6960,6960,6960,6960,0
20250220,161400,118269980,6960,6960,6960,6960,0
20250220,161300,118269980,6960,6960,6960,6960,0
20250220,161200,118269980,6960,6960,6960,6960,0
20250220,161100,118269980,6960,6960,6960,6960,0
20250220,161000,118269980,6960,6960,6960,6960,799
20250220,160900,118269980,6960,6960,6960,6960,0
20250220,160800,118269980,6960,6960,6960,6960,0
20250220,160700,118269980,6960,6960,6960,6960,0
20250220,160600,118269980,6960,6960,6960,6960,0
20250220,160500,118269980,6960,6960,6960,6960,0
20250220,160400,118269980,6960,6960,6960,6960,0
20250220,160300,118269980,6960,6960,6960,6960,0
20250220,160200,118269980,6960,6960,6960,6960,0
20250220,160100,118269980,6960,6960,6960,6960,0
20250220,160000,118269980,6960,6960,6960,6960,0
20250220,155900,118269980,6960,6960,6960,6960,0
20250220,155800,118269980,6960,6960,6960,6960,0
20250220,155700,118269980,6960,6960,6960,6960,0
20250220,155600,118269980,6960,6960,6960,6960,0
20250220,155500,118269980,6960,6960,6960,6960,0
20250220,155400,118269980,6960,6960,6960,6960,0
20250220,155300,118269980,6960,6960,6960,6960,0
20250220,155200,118269980,6960,6960,6960,6960,0
20250220,155100,118269980,6960,6960,6960,6960,0
20250220,155000,118269980,6960,6960,6960,6960,0
20250220,154900,118269980,6960,6960,6960,6960,0
20250220,154800,118269980,6960,6960,6960,6960,0
20250220,154700,118269980,6960,6960,6960,6960,0
20250220,154600,118269980,6960,6960,6960,6960,0
20250220,154500,118269980,6960,6960,6960,6960,0
20250220,154400,118269980,6960,6960,6960,6960,0
20250220,154300,118269980,6960,6960,6960,6960,0
20250220,154200,118269980,6960,6960,6960,6960,0
20250220,154100,118269980,6960,6960,6960,6960,0
20250220,154000,118269980,6960,6960,6960,6960,799
20250220,153900,118269980,6960,6960,6960,6960,0
20250220,153800,118269980,6960,6960,6960,6960,0
20250220,153700,118269980,6960,6960,6960,6960,0
20250220,153600,118269980,6960,6960,6960,6960,0
20250220,153500,118269980,6960,6960,6960,6960,0
20250220,153400,118269980,6960,6960,6960,6960,0
20250220,153300,118269980,6960,6960,6960,6960,0
20250220,153200,118269980,6960,6960,6960,6960,0
20250220,153100,118269980,6960,6960,6960,6960,0
20250220,153000,118269980,6960,6960,6960,6960,799
20250220,152900,112708940,6950,6950,6950,6950,0
20250220,152800,112708940,6950,6950,6950,6950,0
20250220,152700,112708940,6950,6950,6950,6950,0
20250220,152600,112708940,6950,6950,6950,6950,0
20250220,152500,112708940,6950,6950,6950,6950,0
20250220,152400,112708940,6950,6950,6950,6950,0
20250220,152300,112708940,6950,6950,6950,6950,0
20250220,152200,112708940,6950,6950,6950,6950,0
20250220,152100,112708940,6950,6950,6950,6950,0
20250220,152000,112708940,6950,6950,6950,6950,0
20250220,151900,112708940,6950,6950,6950,6950,310
20250220,151800,110554440,6990,6990,6990,6990,1
20250220,151700,110547450,6950,6950,6950,6950,0
20250220,151600,110547450,6950,6960,6960,6950,247
20250220,151500,108830430,6990,6990,6990,6990,0
20250220,151400,108830430,6990,6990,6990,6990,0
20250220,151300,108830430,6990,6990,6990,6990,0
20250220,151200,108830430,6990,6980,6990,6980,86
20250220,151100,108230140,6980,6980,6980,6980,136
20250220,151000,107280860,6950,6950,6950,6950,0
20250220,150900,107280860,6950,6960,6960,6950,772
20250220,150800,101915350,6980,6980,6980,6980,0
20250220,150700,101915350,6980,6950,6980,6950,5
20250220,150600,101880570,6980,6980,6980,6980,1
20250220,150500,101873590,6950,6970,6970,6950,549
20250220,150400,98052890,6970,6970,6970,6970,0
20250220,150300,98052890,6970,6970,6970,6970,0
20250220,150200,98052890,6970,6970,6970,6970,0
20250220,150100,98052890,6970,6970,6970,6970,0
20250220,150000,98052890,6970,6970,6970,6970,0
20250220,145900,98052890,6970,6970,6970,6970,150
20250220,145800,97007390,6970,6970,6970,6970,0
20250220,145700,97007390,6970,6970,6970,6970,0
20250220,145600,97007390,6970,6970,6970,6970,0
20250220,145500,97007390,6970,6970,6970,6970,1
20250220,145400,97000420,6970,6970,6970,6970,0
20250220,145300,97000420,6970,6970,6970,6970,0
20250220,145200,97000420,6970,6970,6970,6970,10
20250220,145100,96930720,6980,6980,6980,6980,0
20250220,145000,96930720,6980,6980,6980,6980,0
20250220,144900,96930720,6980,6980,6980,6980,0
20250220,144800,96930720,6980,6980,6980,6980,10
20250220,144700,96860920,6980,6980,6980,6980,2
20250220,144600,96846960,6960,6960,6960,6960,154
20250220,144500,95775120,6950,6950,6950,6950,209
20250220,144400,94322570,6950,6950,6950,6950,262
20250220,144300,92501670,6960,6970,6970,6960,2
20250220,144200,92487740,6960,6960,6960,6960,0
20250220,144100,92487740,6960,6960,6960,6960,7
20250220,144000,92439020,6960,6960,6960,6960,0
20250220,143900,92439020,6960,6960,6960,6960,0
20250220,143800,92439020,6960,6960,6960,6960,0
20250220,143700,92439020,6960,6960,6960,6960,0
20250220,143600,92439020,6960,6960,6960,6960,262
20250220,143500,90615500,6960,6960,6960,6960,0
20250220,143400,90615500,6960,6960,6960,6960,0
20250220,143300,90615500,6960,6960,6960,6960,237
20250220,143200,88965980,6970,6980,6980,6970,465
20250220,143100,85723090,6980,6980,6980,6980,0
20250220,143000,85723090,6980,6980,6980,6980,0
20250220,142900,85723090,6980,6980,6980,6980,0
20250220,142800,85723090,6980,6980,6980,6980,0
20250220,142700,85723090,6980,6980,6980,6980,0
20250220,142600,85723090,6980,6980,6980,6980,26
20250220,142500,85541610,6980,6980,6980,6980,0
20250220,142400,85541610,6980,6990,6990,6980,59
20250220,142300,85129250,7040,7040,7040,7040,0
20250220,142200,85129250,7040,7040,7040,7040,30
20250220,142100,84918050,6990,6990,6990,6990,0
20250220,142000,84918050,6990,6990,6990,6990,0
20250220,141900,84918050,6990,6990,6990,6990,0
20250220,141800,84918050,6990,7000,7000,6990,157
20250220,141700,83819120,7000,7000,7000,7000,416
20250220,141600,80907120,7000,7000,7000,7000,0
20250220,141500,80907120,7000,7000,7000,7000,0
20250220,141400,80907120,7000,7000,7000,7000,0
20250220,141300,80907120,7000,7000,7000,7000,0
20250220,141200,80907120,7000,7000,7000,7000,306
20250220,141100,78765120,7000,7010,7010,7000,670
20250220,141000,74070660,7040,7040,7040,7040,0
20250220,140900,74070660,7040,7040,7040,7040,0
20250220,140800,74070660,7040,7040,7040,7040,1
20250220,140700,74063620,7010,7010,7010,7010,0
20250220,140600,74063620,7010,7010,7010,7010,0
20250220,140500,74063620,7010,7010,7010,7010,0
20250220,140400,74063620,7010,7010,7010,7010,0
20250220,140300,74063620,7010,7010,7010,7010,0
20250220,140200,74063620,7010,7010,7010,7010,0
20250220,140100,74063620,7010,7010,7010,7010,0
20250220,140000,74063620,7010,7010,7010,7010,0
20250220,135900,74063620,7010,7010,7010,7010,0
20250220,135800,74063620,7010,7010,7010,7010,0
20250220,135700,74063620,7010,7010,7010,7010,0
20250220,135600,74063620,7010,7010,7010,7010,0
20250220,135500,74063620,7010,7010,7010,7010,0
20250220,135400,74063620,7010,7010,7010,7010,0
20250220,135300,74063620,7010,7010,7010,7010,0
20250220,135200,74063620,7010,7010,7010,7010,365
20250220,135100,71504970,7040,7040,7040,7040,1
20250220,135000,71497930,7020,7020,7020,7020,24
20250220,134900,71329450,7020,7020,7020,7020,0
20250220,134800,71329450,7020,7020,7020,7020,0
20250220,134700,71329450,7020,7020,7020,7020,0
20250220,134600,71329450,7020,7020,7020,7020,579
20250220,134500,67264870,7020,7020,7020,7020,0
20250220,134400,67264870,7020,7020,7020,7020,0
20250220,134300,67264870,7020,7040,7040,7020,7
20250220,134200,67215630,7020,7020,7020,7020,0
20250220,134100,67215630,7020,7020,7020,7020,1
20250220,134000,67208610,7060,7060,7060,7060,0
20250220,133900,67208610,7060,7060,7060,7060,0
20250220,133800,67208610,7060,7060,7060,7060,0
20250220,133700,67208610,7060,7060,7060,7060,0
20250220,133600,67208610,7060,7020,7060,7020,6
20250220,133500,67166450,7020,7020,7020,7020,0
20250220,133400,67166450,7020,7020,7020,7020,31
20250220,133300,66948830,7060,7060,7060,7060,1
20250220,133200,66941770,7060,7060,7060,7060,0
20250220,133100,66941770,7060,7060,7060,7060,0
20250220,133000,66941770,7060,7060,7060,7060,0
20250220,132900,66941770,7060,7030,7060,7030,584
20250220,132800,62831000,7010,7010,7010,7010,0
20250220,132700,62831000,7010,7010,7010,7010,1
20250220,132600,62823990,7010,7010,7010,7010,0
20250220,132500,62823990,7010,7010,7010,7010,33
20250220,132400,62592660,7010,7010,7010,7010,0
20250220,132300,62592660,7010,7010,7010,7010,0
20250220,132200,62592660,7010,7010,7010,7010,0
20250220,132100,62592660,7010,7010,7010,7010,0
20250220,132000,62592660,7010,7010,7010,7010,0
20250220,131900,62592660,7010,7010,7010,7010,0
20250220,131800,62592660,7010,7010,7010,7010,0
20250220,131700,62592660,7010,7010,7010,7010,0
20250220,131600,62592660,7010,7010,7010,7010,0
20250220,131500,62592660,7010,7010,7010,7010,0
20250220,131400,62592660,7010,7010,7010,7010,0
20250220,131300,62592660,7010,7010,7010,7010,0
20250220,131200,62592660,7010,7010,7010,7010,0
20250220,131100,62592660,7010,7010,7010,7010,0
20250220,131000,62592660,7010,7010,7010,7010,0
20250220,130900,62592660,7010,7010,7010,7010,0
20250220,130800,62592660,7010,7020,7020,7010,9
20250220,130700,62529490,7040,7040,7040,7040,0
20250220,130600,62529490,7040,7040,7040,7040,0
20250220,130500,62529490,7040,7040,7040,7040,0
20250220,130400,62529490,7040,7040,7040,7040,2
20250220,130300,62515410,7040,7040,7040,7040,0
20250220,130200,62515410,7040,7040,7040,7040,0
20250220,130100,62515410,7040,7040,7040,7040,0
20250220,130000,62515410,7040,7040,7040,7040,0
20250220,125900,62515410,7040,7040,7040,7040,1
20250220,125800,62508370,7020,7020,7020,7020,0
20250220,125700,62508370,7020,7020,7020,7020,0
20250220,125600,62508370,7020,7020,7020,7020,0
20250220,125500,62508370,7020,7020,7020,7020,0
20250220,125400,62508370,7020,7020,7020,7020,69
20250220,125300,62023990,7020,7020,7020,7020,0
20250220,125200,62023990,7020,7020,7020,7020,0
20250220,125100,62023990,7020,7020,7020,7020,0
20250220,125000,62023990,7020,7020,7020,7020,0
20250220,124900,62023990,7020,7020,7020,7020,0
20250220,124800,62023990,7020,7020,7020,7020,0
20250220,124700,62023990,7020,7020,7020,7020,0
20250220,124600,62023990,7020,7020,7020,7020,0
20250220,124500,62023990,7020,7020,7020,7020,0
20250220,124400,62023990,7020,7020,7020,7020,0
20250220,124300,62023990,7020,7020,7020,7020,0
20250220,124200,62023990,7020,7020,7020,7020,0
20250220,124100,62023990,7020,7020,7020,7020,0
20250220,124000,62023990,7020,7020,7020,7020,70
20250220,123900,61532590,7020,7020,7020,7020,0
20250220,123800,61532590,7020,7020,7020,7020,0
20250220,123700,61532590,7020,7020,7020,7020,0
20250220,123600,61532590,7020,7020,7020,7020,0
20250220,123500,61532590,7020,7020,7020,7020,0
20250220,123400,61532590,7020,7020,7020,7020,0
20250220,123300,61532590,7020,7020,7020,7020,0
20250220,123200,61532590,7020,7020,7020,7020,0
20250220,123100,61532590,7020,7020,7020,7020,0
20250220,123000,61532590,7020,7020,7020,7020,1
20250220,122900,61525570,7020,7020,7020,7020,0
20250220,122800,61525570,7020,7020,7020,7020,0
20250220,122700,61525570,7020,7020,7020,7020,0
20250220,122600,61525570,7020,7020,7020,7020,0
20250220,122500,61525570,7020,7020,7020,7020,0
20250220,122400,61525570,7020,7020,7020,7020,0
20250220,122300,61525570,7020,7020,7020,7020,0
20250220,122200,61525570,7020,7020,7020,7020,0
20250220,122100,61525570,7020,7020,7020,7020,0
20250220,122000,61525570,7020,7020,7020,7020,0
20250220,121900,61525570,7020,7020,7020,7020,0
20250220,121800,61525570,7020,7020,7020,7020,0
20250220,121700,61525570,7020,7020,7020,7020,1
20250220,121600,61518550,7020,7020,7020,7020,0
20250220,121500,61518550,7020,7020,7020,7020,0
20250220,121400,61518550,7020,7020,7020,7020,4
20250220,121300,61490470,7020,7020,7020,7020,0
20250220,121200,61490470,7020,7020,7020,7020,9
20250220,121100,61427290,7020,7020,7020,7020,0
20250220,121000,61427290,7020,7020,7020,7020,0
20250220,120900,61427290,7020,7020,7020,7020,1
20250220,120800,61420270,7020,7020,7020,7020,0
20250220,120700,61420270,7020,7020,7020,7020,0
20250220,120600,61420270,7020,7020,7020,7020,0
20250220,120500,61420270,7020,7020,7020,7020,0
20250220,120400,61420270,7020,7020,7020,7020,0
20250220,120300,61420270,7020,7020,7020,7020,0
20250220,120200,61420270,7020,7020,7020,7020,0
20250220,120100,61420270,7020,7050,7050,7020,3
20250220,120000,61399150,7050,7050,7050,7050,0
20250220,115900,61399150,7050,7050,7050,7050,0
20250220,115800,61399150,7050,7050,7050,7050,0
20250220,115700,61399150,7050,7050,7050,7050,68
20250220,115600,60919750,7050,7050,7050,7050,0
20250220,115500,60919750,7050,7050,7050,7050,0
20250220,115400,60919750,7050,7050,7050,7050,1
20250220,115300,60912700,7040,7040,7040,7040,0
20250220,115200,60912700,7040,7040,7040,7040,0
20250220,115100,60912700,7040,7040,7040,7040,50
20250220,115000,60560700,7040,7040,7040,7040,0
20250220,114900,60560700,7040,7040,7040,7040,5
20250220,114800,60525500,7020,7020,7020,7020,0
20250220,114700,60525500,7020,7020,7020,7020,1
20250220,114600,60518480,7020,7020,7020,7020,0
20250220,114500,60518480,7020,7020,7020,7020,0
20250220,114400,60518480,7020,7020,7020,7020,0
20250220,114300,60518480,7020,7020,7020,7020,0
20250220,114200,60518480,7020,7020,7020,7020,0
20250220,114100,60518480,7020,7020,7020,7020,0
20250220,114000,60518480,7020,7020,7020,7020,0
20250220,113900,60518480,7020,7020,7020,7020,28
20250220,113800,60321920,7020,7020,7020,7020,0
20250220,113700,60321920,7020,7020,7020,7020,0
20250220,113600,60321920,7020,7020,7020,7020,1
20250220,113500,60314900,7000,7000,7000,7000,0
20250220,113400,60314900,7000,7000,7000,7000,0
20250220,113300,60314900,7000,7000,7000,7000,0
20250220,113200,60314900,7000,7000,7000,7000,0
20250220,113100,60314900,7000,7000,7000,7000,0
20250220,113000,60314900,7000,7000,7000,7000,0
20250220,112900,60314900,7000,7000,7000,7000,0
20250220,112800,60314900,7000,7000,7000,7000,150
20250220,112700,59264900,7020,7020,7020,7020,0
20250220,112600,59264900,7020,7020,7020,7020,1
20250220,112500,59257880,7000,7000,7000,7000,0
20250220,112400,59257880,7000,7000,7000,7000,0
20250220,112300,59257880,7000,7000,7000,7000,200
20250220,112200,57857880,7000,7000,7000,7000,0
20250220,112100,57857880,7000,7000,7000,7000,0
20250220,112000,57857880,7000,7000,7000,7000,0
20250220,111900,57857880,7000,7000,7000,7000,100
20250220,111800,57157880,7020,7020,7020,7020,0
20250220,111700,57157880,7020,7020,7020,7020,0
20250220,111600,57157880,7020,7020,7020,7020,0
20250220,111500,57157880,7020,7020,7020,7020,0
20250220,111400,57157880,7020,7020,7020,7020,0
20250220,111300,57157880,7020,7020,7020,7020,0
20250220,111200,57157880,7020,7020,7020,7020,10
20250220,111100,57087680,7010,7010,7010,7010,108
20250220,111000,56330600,7010,7010,7010,7010,0
20250220,110900,56330600,7010,7010,7010,7010,0
20250220,110800,56330600,7010,7010,7010,7010,0
20250220,110700,56330600,7010,7010,7010,7010,0
20250220,110600,56330600,7010,7010,7010,7010,0
20250220,110500,56330600,7010,7010,7010,7010,0
20250220,110400,56330600,7010,7010,7010,7010,0
20250220,110300,56330600,7010,7010,7010,7010,0
20250220,110200,56330600,7010,7010,7010,7010,0
20250220,110100,56330600,7010,7010,7010,7010,30
20250220,110000,56120300,7010,7010,7010,7010,0
20250220,105900,56120300,7010,7010,7010,7010,218
20250220,105800,54592120,7010,7010,7010,7010,0
20250220,105700,54592120,7010,7010,7010,7010,0
20250220,105600,54592120,7010,7010,7010,7010,0
20250220,105500,54592120,7010,7010,7010,7010,0
20250220,105400,54592120,7010,7010,7010,7010,0
20250220,105300,54592120,7010,7010,7010,7010,4
20250220,105200,54564080,6990,6990,6990,6990,0
20250220,105100,54564080,6990,6990,6990,6990,10
20250220,105000,54494180,6980,6980,6980,6980,0
20250220,104900,54494180,6980,6980,6980,6980,0
20250220,104800,54494180,6980,6980,6980,6980,0
20250220,104700,54494180,6980,6980,6980,6980,0
20250220,104600,54494180,6980,6980,6980,6980,0
20250220,104500,54494180,6980,6980,6980,6980,30
20250220,104400,54284780,6980,6980,6980,6980,0
20250220,104300,54284780,6980,6980,6980,6980,0
20250220,104200,54284780,6980,6980,6980,6980,0
20250220,104100,54284780,6980,6980,6980,6980,1
20250220,104000,54277800,6970,6970,6970,6970,0
20250220,103900,54277800,6970,6970,6970,6970,0
20250220,103800,54277800,6970,6970,6970,6970,0
20250220,103700,54277800,6970,6970,6970,6970,0
20250220,103600,54277800,6970,6970,6970,6970,0
20250220,103500,54277800,6970,6970,6970,6970,0
20250220,103400,54277800,6970,6970,6970,6970,0
20250220,103300,54277800,6970,6970,6970,6970,0
20250220,103200,54277800,6970,6970,6970,6970,0
20250220,103100,54277800,6970,6970,6970,6970,0
20250220,103000,54277800,6970,6990,6990,6970,100
20250220,102900,53580530,7040,7040,7040,7040,0
20250220,102800,53580530,7040,7040,7040,7040,1
20250220,102700,53573490,7010,7010,7010,7010,0
20250220,102600,53573490,7010,7010,7010,7010,0
20250220,102500,53573490,7010,7010,7010,7010,0
20250220,102400,53573490,7010,7010,7010,7010,0
20250220,102300,53573490,7010,7010,7010,7010,1
20250220,102200,53566480,7010,7010,7010,7010,85
20250220,102100,52970630,6970,6970,6970,6970,0
20250220,102000,52970630,6970,6970,6970,6970,0
20250220,101900,52970630,6970,6970,6970,6970,10
20250220,101800,52900930,7000,6990,7000,6990,67
20250220,101700,52432080,6960,6990,6990,6960,131
20250220,101600,51520260,7000,7000,7000,7000,0
20250220,101500,51520260,7000,7000,7000,7000,1
20250220,101400,51513260,7000,7000,7000,7000,0
20250220,101300,51513260,7000,7000,7000,7000,0
20250220,101200,51513260,7000,7000,7000,7000,0
20250220,101100,51513260,7000,7000,7000,7000,55
20250220,101000,51128260,6950,6950,6950,6950,0
20250220,100900,51128260,6950,6990,6990,6950,735
20250220,100800,46011700,6990,6990,6990,6990,0
20250220,100700,46011700,6990,7000,7000,6990,30
20250220,100600,45801770,7040,7040,7040,7040,0
20250220,100500,45801770,7040,7040,7040,7040,0
20250220,100400,45801770,7040,7040,7040,7040,0
20250220,100300,45801770,7040,7040,7040,7040,0
20250220,100200,45801770,7040,7040,7040,7040,0
20250220,100100,45801770,7040,7040,7040,7040,4
20250220,100000,45773610,7000,7000,7000,7000,0
20250220,095900,45773610,7000,7000,7000,7000,50
20250220,095800,45423610,7000,7010,7010,7000,189
20250220,095700,44100570,7010,7010,7010,7010,1
20250220,095600,44093560,7010,7010,7010,7010,0
20250220,095500,44093560,7010,7010,7010,7010,0
20250220,095400,44093560,7010,7010,7010,7010,0
20250220,095300,44093560,7010,7010,7010,7010,0
20250220,095200,44093560,7010,7010,7010,7010,0
20250220,095100,44093560,7010,7010,7010,7000,37
20250220,095000,43834420,7000,7000,7000,6990,76
20250220,094900,43302930,7010,7010,7010,7010,0
20250220,094800,43302930,7010,7010,7010,7010,5
20250220,094700,43267880,7010,7020,7020,7010,1875
20250220,094600,30105460,7040,7020,7040,7020,8
20250220,094500,30049260,7020,7020,7030,7020,214
20250220,094400,28546170,7030,7030,7030,7030,31
20250220,094300,28328240,7030,7030,7030,7030,0
20250220,094200,28328240,7030,7030,7030,7030,0
20250220,094100,28328240,7030,7030,7030,7030,0
20250220,094000,28328240,7030,7030,7030,7030,19
20250220,093900,28194670,7040,7040,7040,7040,8
20250220,093800,28138350,7040,7040,7040,7040,60
20250220,093700,27715950,7040,7040,7040,7040,1
20250220,093600,27708910,7030,7030,7030,7030,0
20250220,093500,27708910,7030,7030,7030,7030,0
20250220,093400,27708910,7030,7030,7030,7030,0
20250220,093300,27708910,7030,7030,7030,7030,0
20250220,093200,27708910,7030,7030,7030,7030,0
20250220,093100,27708910,7030,7040,7040,7030,72
20250220,093000,27202120,7050,7050,7050,7050,210
20250220,092900,25721620,7050,7050,7050,7050,1
20250220,092800,25714570,7060,7060,7060,7060,3
20250220,092700,25693390,7070,7070,7070,7070,49
20250220,092600,25346960,7090,7090,7090,7090,0
20250220,092500,25346960,7090,7090,7090,7090,0
20250220,092400,25346960,7090,7100,7100,7090,413
20250220,092300,22418300,7100,7100,7100,7100,88
20250220,092200,21793500,7110,7110,7110,7110,0
20250220,092100,21793500,7110,7130,7130,7110,304
20250220,092000,19631060,7130,7130,7130,7130,0
20250220,091900,19631060,7130,7130,7130,7130,0
20250220,091800,19631060,7130,7130,7130,7130,0
20250220,091700,19631060,7130,7130,7130,7130,0
20250220,091600,19631060,7130,7130,7130,7130,0
20250220,091500,19631060,7130,7120,7130,7120,704
20250220,091400,14615760,7090,7090,7090,7090,0
20250220,091300,14615760,7090,7090,7090,7090,0
20250220,091200,14615760,7090,7090,7090,7090,191
20250220,091100,13261570,7120,7120,7120,7120,0
20250220,091000,13261570,7120,7120,7120,7120,79
20250220,090900,12699090,7120,7110,7120,7110,42
20250220,090800,12400090,7120,7090,7120,7090,27
20250220,090700,12207940,7090,7090,7090,7090,0
20250220,090600,12207940,7090,7090,7090,7090,2
20250220,090500,12193760,7130,7090,7130,7090,557
20250220,090400,8234670,7090,7090,7090,7090,10
20250220,090300,8163770,7070,7070,7070,7070,758
20250220,090200,2804710,7070,7070,7070,7070,25
20250220,090100,2627960,7040,7050,7050,7040,52
20250220,090000,2261510,7030,7170,7170,7030,320