KissMeData/211050/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204700,822685730,5630,5630,5630,5630,10367
20250220,204600,822685730,5630,5630,5630,5630,0
20250220,204500,822685730,5630,5630,5630,5630,0
20250220,204400,822685730,5630,5630,5630,5630,0
20250220,204300,822685730,5630,5630,5630,5630,0
20250220,204200,822685730,5630,5630,5630,5630,0
20250220,204100,822685730,5630,5630,5630,5630,0
20250220,204000,822685730,5630,5630,5630,5630,0
20250220,203900,822685730,5630,5630,5630,5630,0
20250220,203800,822685730,5630,5630,5630,5630,0
20250220,203700,822685730,5630,5630,5630,5630,0
20250220,203600,822685730,5630,5630,5630,5630,0
20250220,203500,822685730,5630,5630,5630,5630,0
20250220,203400,822685730,5630,5630,5630,5630,0
20250220,203300,822685730,5630,5630,5630,5630,0
20250220,203200,822685730,5630,5630,5630,5630,0
20250220,203100,822685730,5630,5630,5630,5630,0
20250220,203000,822685730,5630,5630,5630,5630,0
20250220,202900,822685730,5630,5630,5630,5630,0
20250220,202800,822685730,5630,5630,5630,5630,0
20250220,202700,822685730,5630,5630,5630,5630,0
20250220,202600,822685730,5630,5630,5630,5630,0
20250220,202500,822685730,5630,5630,5630,5630,0
20250220,202400,822685730,5630,5630,5630,5630,0
20250220,202300,822685730,5630,5630,5630,5630,0
20250220,202200,822685730,5630,5630,5630,5630,0
20250220,202100,822685730,5630,5630,5630,5630,0
20250220,202000,822685730,5630,5630,5630,5630,0
20250220,201900,822685730,5630,5630,5630,5630,0
20250220,201800,822685730,5630,5630,5630,5630,0
20250220,201700,822685730,5630,5630,5630,5630,10367
20250220,201600,822685730,5630,5630,5630,5630,0
20250220,201500,822685730,5630,5630,5630,5630,0
20250220,201400,822685730,5630,5630,5630,5630,0
20250220,201300,822685730,5630,5630,5630,5630,0
20250220,201200,822685730,5630,5630,5630,5630,0
20250220,201100,822685730,5630,5630,5630,5630,0
20250220,201000,822685730,5630,5630,5630,5630,0
20250220,200900,822685730,5630,5630,5630,5630,0
20250220,200800,822685730,5630,5630,5630,5630,0
20250220,200700,822685730,5630,5630,5630,5630,0
20250220,200600,822685730,5630,5630,5630,5630,0
20250220,200500,822685730,5630,5630,5630,5630,0
20250220,200400,822685730,5630,5630,5630,5630,0
20250220,200300,822685730,5630,5630,5630,5630,0
20250220,200200,822685730,5630,5630,5630,5630,0
20250220,200100,822685730,5630,5630,5630,5630,0
20250220,200000,822685730,5630,5630,5630,5630,0
20250220,195900,822685730,5630,5630,5630,5630,0
20250220,195800,822685730,5630,5630,5630,5630,0
20250220,195700,822685730,5630,5630,5630,5630,0
20250220,195600,822685730,5630,5630,5630,5630,0
20250220,195500,822685730,5630,5630,5630,5630,0
20250220,195400,822685730,5630,5630,5630,5630,0
20250220,195300,822685730,5630,5630,5630,5630,0
20250220,195200,822685730,5630,5630,5630,5630,0
20250220,195100,822685730,5630,5630,5630,5630,0
20250220,195000,822685730,5630,5630,5630,5630,0
20250220,194900,822685730,5630,5630,5630,5630,0
20250220,194800,822685730,5630,5630,5630,5630,0
20250220,194700,822685730,5630,5630,5630,5630,10367
20250220,194600,822685730,5630,5630,5630,5630,0
20250220,194500,822685730,5630,5630,5630,5630,0
20250220,194400,822685730,5630,5630,5630,5630,0
20250220,194300,822685730,5630,5630,5630,5630,0
20250220,194200,822685730,5630,5630,5630,5630,0
20250220,194100,822685730,5630,5630,5630,5630,0
20250220,194000,822685730,5630,5630,5630,5630,0
20250220,193900,822685730,5630,5630,5630,5630,0
20250220,193800,822685730,5630,5630,5630,5630,0
20250220,193700,822685730,5630,5630,5630,5630,0
20250220,193600,822685730,5630,5630,5630,5630,0
20250220,193500,822685730,5630,5630,5630,5630,0
20250220,193400,822685730,5630,5630,5630,5630,0
20250220,193300,822685730,5630,5630,5630,5630,0
20250220,193200,822685730,5630,5630,5630,5630,0
20250220,193100,822685730,5630,5630,5630,5630,0
20250220,193000,822685730,5630,5630,5630,5630,0
20250220,192900,822685730,5630,5630,5630,5630,0
20250220,192800,822685730,5630,5630,5630,5630,0
20250220,192700,822685730,5630,5630,5630,5630,0
20250220,192600,822685730,5630,5630,5630,5630,0
20250220,192500,822685730,5630,5630,5630,5630,0
20250220,192400,822685730,5630,5630,5630,5630,0
20250220,192300,822685730,5630,5630,5630,5630,0
20250220,192200,822685730,5630,5630,5630,5630,0
20250220,192100,822685730,5630,5630,5630,5630,0
20250220,192000,822685730,5630,5630,5630,5630,0
20250220,191900,822685730,5630,5630,5630,5630,0
20250220,191800,822685730,5630,5630,5630,5630,0
20250220,191700,822685730,5630,5630,5630,5630,10367
20250220,191600,822685730,5630,5630,5630,5630,0
20250220,191500,822685730,5630,5630,5630,5630,0
20250220,191400,822685730,5630,5630,5630,5630,0
20250220,191300,822685730,5630,5630,5630,5630,0
20250220,191200,822685730,5630,5630,5630,5630,0
20250220,191100,822685730,5630,5630,5630,5630,0
20250220,191000,822685730,5630,5630,5630,5630,0
20250220,190900,822685730,5630,5630,5630,5630,0
20250220,190800,822685730,5630,5630,5630,5630,0
20250220,190700,822685730,5630,5630,5630,5630,0
20250220,190600,822685730,5630,5630,5630,5630,0
20250220,190500,822685730,5630,5630,5630,5630,0
20250220,190400,822685730,5630,5630,5630,5630,0
20250220,190300,822685730,5630,5630,5630,5630,0
20250220,190200,822685730,5630,5630,5630,5630,0
20250220,190100,822685730,5630,5630,5630,5630,0
20250220,190000,822685730,5630,5630,5630,5630,0
20250220,185900,822685730,5630,5630,5630,5630,0
20250220,185800,822685730,5630,5630,5630,5630,0
20250220,185700,822685730,5630,5630,5630,5630,0
20250220,185600,822685730,5630,5630,5630,5630,0
20250220,185500,822685730,5630,5630,5630,5630,0
20250220,185400,822685730,5630,5630,5630,5630,0
20250220,185300,822685730,5630,5630,5630,5630,0
20250220,185200,822685730,5630,5630,5630,5630,0
20250220,185100,822685730,5630,5630,5630,5630,0
20250220,185000,822685730,5630,5630,5630,5630,0
20250220,184900,822685730,5630,5630,5630,5630,0
20250220,184800,822685730,5630,5630,5630,5630,0
20250220,184700,822685730,5630,5630,5630,5630,10367
20250220,184600,822685730,5630,5630,5630,5630,0
20250220,184500,822685730,5630,5630,5630,5630,0
20250220,184400,822685730,5630,5630,5630,5630,0
20250220,184300,822685730,5630,5630,5630,5630,0
20250220,184200,822685730,5630,5630,5630,5630,0
20250220,184100,822685730,5630,5630,5630,5630,0
20250220,184000,822685730,5630,5630,5630,5630,0
20250220,183900,822685730,5630,5630,5630,5630,0
20250220,183800,822685730,5630,5630,5630,5630,0
20250220,183700,822685730,5630,5630,5630,5630,0
20250220,183600,822685730,5630,5630,5630,5630,0
20250220,183500,822685730,5630,5630,5630,5630,0
20250220,183400,822685730,5630,5630,5630,5630,0
20250220,183300,822685730,5630,5630,5630,5630,0
20250220,183200,822685730,5630,5630,5630,5630,0
20250220,183100,822685730,5630,5630,5630,5630,0
20250220,183000,822685730,5630,5630,5630,5630,0
20250220,182900,822685730,5630,5630,5630,5630,0
20250220,182800,822685730,5630,5630,5630,5630,0
20250220,182700,822685730,5630,5630,5630,5630,0
20250220,182600,822685730,5630,5630,5630,5630,0
20250220,182500,822685730,5630,5630,5630,5630,0
20250220,182400,822685730,5630,5630,5630,5630,0
20250220,182300,822685730,5630,5630,5630,5630,0
20250220,182200,822685730,5630,5630,5630,5630,0
20250220,182100,822685730,5630,5630,5630,5630,0
20250220,182000,822685730,5630,5630,5630,5630,0
20250220,181900,822685730,5630,5630,5630,5630,0
20250220,181800,822685730,5630,5630,5630,5630,0
20250220,181700,822685730,5630,5630,5630,5630,10367
20250220,181600,822685730,5630,5630,5630,5630,0
20250220,181500,822685730,5630,5630,5630,5630,0
20250220,181400,822685730,5630,5630,5630,5630,0
20250220,181300,822685730,5630,5630,5630,5630,0
20250220,181200,822685730,5630,5630,5630,5630,0
20250220,181100,822685730,5630,5630,5630,5630,0
20250220,181000,822685730,5630,5630,5630,5630,0
20250220,180900,822685730,5630,5630,5630,5630,0
20250220,180800,822685730,5630,5630,5630,5630,0
20250220,180700,822685730,5630,5630,5630,5630,0
20250220,180600,822685730,5630,5630,5630,5630,0
20250220,180500,822685730,5630,5630,5630,5630,0
20250220,180400,822685730,5630,5630,5630,5630,0
20250220,180300,822685730,5630,5630,5630,5630,0
20250220,180200,822685730,5630,5630,5630,5630,0
20250220,180100,822685730,5630,5630,5630,5630,0
20250220,180000,822685730,5630,5630,5630,5630,0
20250220,175900,822685730,5630,5630,5630,5630,0
20250220,175800,822685730,5630,5630,5630,5630,0
20250220,175700,822685730,5630,5630,5630,5630,0
20250220,175600,822685730,5630,5630,5630,5630,0
20250220,175500,822685730,5630,5630,5630,5630,0
20250220,175400,822685730,5630,5630,5630,5630,0
20250220,175300,822685730,5630,5630,5630,5630,0
20250220,175200,822685730,5630,5630,5630,5630,0
20250220,175100,822685730,5630,5630,5630,5630,0
20250220,175000,822685730,5630,5630,5630,5630,0
20250220,174900,822685730,5630,5630,5630,5630,0
20250220,174800,822685730,5630,5630,5630,5630,0
20250220,174700,822685730,5630,5630,5630,5630,10367
20250220,174600,822685730,5630,5630,5630,5630,0
20250220,174500,822685730,5630,5630,5630,5630,0
20250220,174400,822685730,5630,5630,5630,5630,0
20250220,174300,822685730,5630,5630,5630,5630,0
20250220,174200,822685730,5630,5630,5630,5630,0
20250220,174100,822685730,5630,5630,5630,5630,0
20250220,174000,822685730,5630,5630,5630,5630,0
20250220,173900,822685730,5630,5630,5630,5630,0
20250220,173800,822685730,5630,5630,5630,5630,0
20250220,173700,822685730,5630,5630,5630,5630,0
20250220,173600,822685730,5630,5630,5630,5630,0
20250220,173500,822685730,5630,5630,5630,5630,0
20250220,173400,822685730,5630,5630,5630,5630,0
20250220,173300,822685730,5630,5630,5630,5630,0
20250220,173200,822685730,5630,5630,5630,5630,0
20250220,173100,822685730,5630,5630,5630,5630,0
20250220,173000,822685730,5630,5630,5630,5630,0
20250220,172900,822685730,5630,5630,5630,5630,0
20250220,172800,822685730,5630,5630,5630,5630,0
20250220,172700,822685730,5630,5630,5630,5630,0
20250220,172600,822685730,5630,5630,5630,5630,0
20250220,172500,822685730,5630,5630,5630,5630,0
20250220,172400,822685730,5630,5630,5630,5630,0
20250220,172300,822685730,5630,5630,5630,5630,0
20250220,172200,822685730,5630,5630,5630,5630,0
20250220,172100,822685730,5630,5630,5630,5630,0
20250220,172000,822685730,5630,5630,5630,5630,0
20250220,171900,822685730,5630,5630,5630,5630,0
20250220,171800,822685730,5630,5630,5630,5630,0
20250220,171700,822685730,5630,5630,5630,5630,10367
20250220,171600,822685730,5630,5630,5630,5630,0
20250220,171500,822685730,5630,5630,5630,5630,0
20250220,171400,822685730,5630,5630,5630,5630,0
20250220,171300,822685730,5630,5630,5630,5630,0
20250220,171200,822685730,5630,5630,5630,5630,0
20250220,171100,822685730,5630,5630,5630,5630,0
20250220,171000,822685730,5630,5630,5630,5630,0
20250220,170900,822685730,5630,5630,5630,5630,0
20250220,170800,822685730,5630,5630,5630,5630,0
20250220,170700,822685730,5630,5630,5630,5630,0
20250220,170600,822685730,5630,5630,5630,5630,0
20250220,170500,822685730,5630,5630,5630,5630,0
20250220,170400,822685730,5630,5630,5630,5630,0
20250220,170300,822685730,5630,5630,5630,5630,0
20250220,170200,822685730,5630,5630,5630,5630,0
20250220,170100,822685730,5630,5630,5630,5630,0
20250220,170000,822685730,5630,5630,5630,5630,0
20250220,165900,822685730,5630,5630,5630,5630,0
20250220,165800,822685730,5630,5630,5630,5630,0
20250220,165700,822685730,5630,5630,5630,5630,0
20250220,165600,822685730,5630,5630,5630,5630,0
20250220,165500,822685730,5630,5630,5630,5630,0
20250220,165400,822685730,5630,5630,5630,5630,0
20250220,165300,822685730,5630,5630,5630,5630,0
20250220,165200,822685730,5630,5630,5630,5630,0
20250220,165100,822685730,5630,5630,5630,5630,0
20250220,165000,822685730,5630,5630,5630,5630,0
20250220,164900,822685730,5630,5630,5630,5630,0
20250220,164800,822685730,5630,5630,5630,5630,0
20250220,164700,822685730,5630,5630,5630,5630,10367
20250220,164600,822685730,5630,5630,5630,5630,0
20250220,164500,822685730,5630,5630,5630,5630,0
20250220,164400,822685730,5630,5630,5630,5630,0
20250220,164300,822685730,5630,5630,5630,5630,0
20250220,164200,822685730,5630,5630,5630,5630,0
20250220,164100,822685730,5630,5630,5630,5630,0
20250220,164000,822685730,5630,5630,5630,5630,0
20250220,163900,822685730,5630,5630,5630,5630,0
20250220,163800,822685730,5630,5630,5630,5630,0
20250220,163700,822685730,5630,5630,5630,5630,0
20250220,163600,822685730,5630,5630,5630,5630,0
20250220,163500,822685730,5630,5630,5630,5630,0
20250220,163400,822685730,5630,5630,5630,5630,0
20250220,163300,822685730,5630,5630,5630,5630,0
20250220,163200,822685730,5630,5630,5630,5630,0
20250220,163100,822685730,5630,5630,5630,5630,0
20250220,163000,822685730,5630,5630,5630,5630,0
20250220,162900,822685730,5630,5630,5630,5630,0
20250220,162800,822685730,5630,5630,5630,5630,0
20250220,162700,822685730,5630,5630,5630,5630,0
20250220,162600,822685730,5630,5630,5630,5630,0
20250220,162500,822685730,5630,5630,5630,5630,0
20250220,162400,822685730,5630,5630,5630,5630,0
20250220,162300,822685730,5630,5630,5630,5630,0
20250220,162200,822685730,5630,5630,5630,5630,0
20250220,162100,822685730,5630,5630,5630,5630,0
20250220,162000,822685730,5630,5630,5630,5630,0
20250220,161900,822685730,5630,5630,5630,5630,0
20250220,161800,822685730,5630,5630,5630,5630,0
20250220,161700,822685730,5630,5630,5630,5630,10367
20250220,161600,822685730,5630,5630,5630,5630,0
20250220,161500,822685730,5630,5630,5630,5630,0
20250220,161400,822685730,5630,5630,5630,5630,0
20250220,161300,822685730,5630,5630,5630,5630,0
20250220,161200,822685730,5630,5630,5630,5630,0
20250220,161100,822685730,5630,5630,5630,5630,0
20250220,161000,822685730,5630,5630,5630,5630,0
20250220,160900,822685730,5630,5630,5630,5630,0
20250220,160800,822685730,5630,5630,5630,5630,0
20250220,160700,822685730,5630,5630,5630,5630,0
20250220,160600,822685730,5630,5630,5630,5630,0
20250220,160500,822685730,5630,5630,5630,5630,0
20250220,160400,822685730,5630,5630,5630,5630,0
20250220,160300,822685730,5630,5630,5630,5630,0
20250220,160200,822685730,5630,5630,5630,5630,0
20250220,160100,822685730,5630,5630,5630,5630,0
20250220,160000,822685730,5630,5630,5630,5630,0
20250220,155900,822685730,5630,5630,5630,5630,0
20250220,155800,822685730,5630,5630,5630,5630,0
20250220,155700,822685730,5630,5630,5630,5630,0
20250220,155600,822685730,5630,5630,5630,5630,0
20250220,155500,822685730,5630,5630,5630,5630,0
20250220,155400,822685730,5630,5630,5630,5630,0
20250220,155300,822685730,5630,5630,5630,5630,0
20250220,155200,822685730,5630,5630,5630,5630,0
20250220,155100,822685730,5630,5630,5630,5630,0
20250220,155000,822685730,5630,5630,5630,5630,0
20250220,154900,822685730,5630,5630,5630,5630,0
20250220,154800,822685730,5630,5630,5630,5630,0
20250220,154700,822685730,5630,5630,5630,5630,10367
20250220,154600,822685730,5630,5630,5630,5630,0
20250220,154500,822685730,5630,5630,5630,5630,0
20250220,154400,822685730,5630,5630,5630,5630,0
20250220,154300,822685730,5630,5630,5630,5630,0
20250220,154200,822685730,5630,5630,5630,5630,0
20250220,154100,822685730,5630,5630,5630,5630,0
20250220,154000,822685730,5630,5630,5630,5630,0
20250220,153900,822685730,5630,5630,5630,5630,0
20250220,153800,822685730,5630,5630,5630,5630,0
20250220,153700,822685730,5630,5630,5630,5630,0
20250220,153600,822685730,5630,5630,5630,5630,0
20250220,153500,822685730,5630,5630,5630,5630,0
20250220,153400,822685730,5630,5630,5630,5630,0
20250220,153300,822685730,5630,5630,5630,5630,0
20250220,153200,822685730,5630,5630,5630,5630,0
20250220,153100,822685730,5630,5630,5630,5630,0
20250220,153000,822685730,5630,5630,5630,5630,10367
20250220,152900,764319520,5630,5630,5630,5630,0
20250220,152800,764319520,5630,5630,5630,5630,0
20250220,152700,764319520,5630,5630,5630,5630,0
20250220,152600,764319520,5630,5630,5630,5630,0
20250220,152500,764319520,5630,5630,5630,5630,0
20250220,152400,764319520,5630,5630,5630,5630,0
20250220,152300,764319520,5630,5630,5630,5630,0
20250220,152200,764319520,5630,5630,5630,5630,0
20250220,152100,764319520,5630,5630,5630,5630,0
20250220,152000,764319520,5630,5630,5630,5630,0
20250220,151900,764319520,5630,5630,5630,5630,551
20250220,151800,761217390,5630,5630,5630,5630,129
20250220,151700,760491120,5640,5640,5640,5640,0
20250220,151600,760491120,5640,5610,5640,5610,1996
20250220,151500,749248730,5610,5610,5610,5610,0
20250220,151400,749248730,5610,5610,5610,5610,0
20250220,151300,749248730,5610,5610,5610,5610,18
20250220,151200,749147750,5610,5610,5610,5610,15
20250220,151100,749063600,5610,5620,5620,5610,3000
20250220,151000,732233220,5630,5630,5630,5620,51
20250220,150900,731946270,5630,5620,5630,5620,64
20250220,150800,731586110,5630,5620,5630,5620,1119
20250220,150700,725295210,5630,5630,5630,5620,181
20250220,150600,724276370,5630,5620,5630,5620,325
20250220,150500,722447110,5620,5620,5620,5610,218
20250220,150400,721222130,5630,5640,5640,5630,162
20250220,150300,720309600,5640,5640,5640,5630,313
20250220,150200,718544440,5630,5620,5630,5620,142
20250220,150100,717744990,5630,5630,5630,5630,94
20250220,150000,717215770,5640,5630,5640,5630,877
20250220,145900,712277530,5640,5630,5640,5630,494
20250220,145800,709495210,5630,5630,5630,5620,688
20250220,145700,705625590,5630,5620,5630,5620,98
20250220,145600,705074030,5630,5630,5640,5630,336
20250220,145500,703181880,5630,5630,5630,5630,355
20250220,145400,701183230,5630,5630,5630,5620,188
20250220,145300,700124980,5630,5630,5630,5620,274
20250220,145200,698582520,5640,5640,5640,5640,263
20250220,145100,697099200,5620,5630,5630,5620,111
20250220,145000,696474450,5610,5630,5630,5610,525
20250220,144900,693522800,5640,5630,5640,5620,219
20250220,144800,692288440,5620,5630,5630,5620,129
20250220,144700,691562360,5630,5640,5640,5620,328
20250220,144600,689714450,5630,5630,5630,5620,204
20250220,144500,688566110,5630,5630,5630,5620,655
20250220,144400,684878490,5650,5620,5650,5620,263
20250220,144300,683393560,5620,5630,5630,5620,271
20250220,144200,681868210,5630,5630,5630,5630,122
20250220,144100,681181350,5630,5630,5630,5630,181
20250220,144000,680162320,5620,5630,5630,5620,193
20250220,143900,679075910,5630,5650,5650,5630,289
20250220,143800,677444560,5640,5620,5640,5620,170
20250220,143700,676486520,5630,5630,5630,5630,47
20250220,143600,676221910,5630,5630,5630,5620,295
20250220,143500,674561210,5630,5620,5630,5620,130
20250220,143400,673829490,5630,5630,5630,5630,203
20250220,143300,672686600,5630,5630,5650,5620,467
20250220,143200,670054630,5630,5630,5630,5620,254
20250220,143100,668624800,5640,5640,5650,5640,130
20250220,143000,667891510,5640,5620,5640,5620,271
20250220,142900,666364520,5620,5630,5630,5620,130
20250220,142800,665632800,5640,5630,5640,5630,838
20250220,142700,660908620,5630,5610,5630,5610,66
20250220,142600,660537420,5620,5630,5630,5620,392
20250220,142500,658332500,5630,5630,5640,5630,335
20250220,142400,656445120,5630,5640,5640,5630,221
20250220,142300,655200420,5640,5630,5640,5630,135
20250220,142200,654439180,5640,5630,5640,5630,260
20250220,142100,652973890,5620,5630,5640,5620,178
20250220,142000,651971460,5630,5630,5630,5630,186
20250220,141900,650924280,5650,5620,5650,5620,318
20250220,141800,649130010,5630,5630,5630,5610,420
20250220,141700,646768360,5630,5630,5640,5630,235
20250220,141600,645444840,5620,5630,5640,5620,174
20250220,141500,644464220,5640,5640,5640,5640,213
20250220,141400,643262900,5650,5640,5650,5640,251
20250220,141300,641845920,5630,5640,5640,5630,141
20250220,141200,641050870,5640,5640,5640,5640,273
20250220,141100,639511150,5640,5630,5640,5620,335
20250220,141000,637624150,5630,5640,5640,5620,279
20250220,140900,636052310,5640,5640,5640,5640,188
20250220,140800,634991990,5640,5640,5640,5620,117
20250220,140700,634332360,5640,5640,5660,5640,663
20250220,140600,630590890,5650,5650,5650,5650,377
20250220,140500,628460840,5640,5650,5650,5630,762
20250220,140400,624164920,5640,5640,5640,5640,65
20250220,140300,623798320,5630,5640,5650,5630,287
20250220,140200,622178480,5630,5640,5640,5620,445
20250220,140100,619673260,5640,5650,5650,5640,176
20250220,140000,618680540,5640,5620,5640,5620,1189
20250220,135900,611975150,5630,5630,5630,5630,196
20250220,135800,610871670,5630,5630,5640,5630,394
20250220,135700,608651390,5620,5630,5640,5620,344
20250220,135600,606715390,5630,5620,5630,5620,335
20250220,135500,604829370,5620,5610,5620,5600,2002
20250220,135400,593600130,5610,5630,5630,5610,650
20250220,135300,589952990,5590,5630,5630,5590,760
20250220,135200,585691310,5610,5610,5630,5610,676
20250220,135100,581893570,5610,5590,5620,5590,4822
20250220,135000,554889790,5570,5590,5590,5570,858
20250220,134900,550100390,5580,5580,5580,5580,18
20250220,134800,549999950,5580,5580,5580,5580,0
20250220,134700,549999950,5580,5580,5580,5580,26
20250220,134600,549854870,5580,5580,5580,5580,324
20250220,134500,548046950,5570,5570,5570,5570,0
20250220,134400,548046950,5570,5570,5570,5570,15
20250220,134300,547963400,5570,5570,5570,5570,19
20250220,134200,547857570,5570,5570,5570,5570,0
20250220,134100,547857570,5570,5570,5570,5570,18
20250220,134000,547757310,5570,5570,5570,5570,16
20250220,133900,547668190,5580,5580,5580,5580,70
20250220,133800,547277590,5570,5570,5570,5570,19
20250220,133700,547171760,5570,5570,5570,5570,30
20250220,133600,547004660,5580,5580,5580,5580,50
20250220,133500,546725660,5570,5570,5570,5570,22
20250220,133400,546603120,5570,5570,5570,5570,15
20250220,133300,546519570,5570,5570,5570,5570,19
20250220,133200,546413740,5580,5580,5580,5580,0
20250220,133100,546413740,5580,5580,5580,5580,350
20250220,133000,544460740,5580,5580,5580,5580,34
20250220,132900,544271020,5580,5580,5580,5580,0
20250220,132800,544271020,5580,5580,5580,5580,0
20250220,132700,544271020,5580,5580,5580,5580,35
20250220,132600,544075720,5580,5580,5580,5580,0
20250220,132500,544075720,5580,5580,5580,5580,900
20250220,132400,539053720,5580,5570,5600,5570,34
20250220,132300,538864130,5580,5580,5580,5580,0
20250220,132200,538864130,5580,5580,5580,5580,619
20250220,132100,535410110,5580,5580,5580,5580,16
20250220,132000,535320830,5580,5580,5580,5580,0
20250220,131900,535320830,5580,5590,5590,5580,1533
20250220,131800,526751540,5590,5590,5590,5590,0
20250220,131700,526751540,5590,5580,5590,5580,595
20250220,131600,523426100,5570,5570,5570,5570,19
20250220,131500,523320270,5570,5570,5570,5570,5
20250220,131400,523292420,5570,5570,5570,5570,33
20250220,131300,523108610,5580,5580,5580,5580,462
20250220,131200,520530650,5580,5580,5580,5580,409
20250220,131100,518248430,5570,5570,5570,5570,34
20250220,131000,518059050,5570,5570,5570,5570,0
20250220,130900,518059050,5570,5570,5570,5570,0
20250220,130800,518059050,5570,5570,5570,5570,102
20250220,130700,517490910,5570,5570,5570,5570,16
20250220,130600,517401790,5570,5570,5570,5570,68
20250220,130500,517023030,5570,5570,5570,5570,0
20250220,130400,517023030,5570,5570,5570,5570,16
20250220,130300,516933910,5570,5570,5570,5570,19
20250220,130200,516828080,5570,5570,5570,5570,504
20250220,130100,514020800,5570,5570,5570,5570,15
20250220,130000,513937250,5570,5570,5570,5570,18
20250220,125900,513836990,5580,5580,5580,5580,20
20250220,125800,513725390,5570,5570,5570,5570,16
20250220,125700,513636270,5570,5570,5570,5570,19
20250220,125600,513530440,5560,5560,5560,5560,0
20250220,125500,513530440,5560,5560,5560,5560,18
20250220,125400,513430360,5560,5560,5560,5560,16
20250220,125300,513341400,5580,5580,5580,5580,0
20250220,125200,513341400,5580,5560,5580,5560,24
20250220,125100,513207860,5560,5560,5560,5560,15
20250220,125000,513124460,5560,5560,5560,5560,0
20250220,124900,513124460,5560,5560,5560,5560,18
20250220,124800,513024380,5560,5560,5560,5560,16
20250220,124700,512935420,5560,5560,5560,5560,22
20250220,124600,512813100,5570,5570,5570,5570,1
20250220,124500,512807530,5560,5560,5560,5560,0
20250220,124400,512807530,5560,5560,5560,5560,34
20250220,124300,512618490,5560,5560,5560,5560,0
20250220,124200,512618490,5560,5560,5560,5560,0
20250220,124100,512618490,5560,5560,5560,5560,34
20250220,124000,512429450,5570,5570,5570,5570,0
20250220,123900,512429450,5570,5570,5570,5570,84
20250220,123800,511961570,5550,5550,5550,5550,34
20250220,123700,511772870,5560,5560,5560,5560,989
20250220,123600,506274030,5560,5560,5560,5560,18
20250220,123500,506173950,5570,5570,5570,5570,518
20250220,123400,503288690,5570,5570,5570,5570,0
20250220,123300,503288690,5570,5580,5580,5570,299
20250220,123200,501620460,5570,5570,5570,5570,0
20250220,123100,501620460,5570,5570,5570,5570,15
20250220,123000,501536910,5570,5570,5570,5570,18
20250220,122900,501436650,5570,5570,5570,5570,0
20250220,122800,501436650,5570,5570,5570,5570,35
20250220,122700,501241700,5570,5570,5570,5570,500
20250220,122600,498456700,5570,5570,5570,5570,0
20250220,122500,498456700,5570,5570,5570,5570,34
20250220,122400,498267320,5570,5570,5570,5570,0
20250220,122300,498267320,5570,5570,5570,5570,0
20250220,122200,498267320,5570,5570,5570,5570,19
20250220,122100,498161490,5570,5570,5570,5570,15
20250220,122000,498077940,5570,5570,5570,5570,113
20250220,121900,497448530,5570,5570,5570,5570,18
20250220,121800,497348270,5570,5570,5570,5570,16
20250220,121700,497259150,5570,5570,5570,5570,19
20250220,121600,497153320,5570,5570,5570,5570,0
20250220,121500,497153320,5570,5580,5580,5570,482
20250220,121400,494463920,5580,5580,5580,5580,18
20250220,121300,494363480,5580,5580,5580,5580,0
20250220,121200,494363480,5580,5580,5580,5580,65
20250220,121100,494000780,5570,5570,5570,5570,19
20250220,121000,493894950,5580,5580,5580,5580,0
20250220,120900,493894950,5580,5590,5590,5580,218
20250220,120800,492676510,5590,5590,5600,5580,2017
20250220,120700,481420530,5590,5590,5590,5590,0
20250220,120600,481420530,5590,5590,5590,5590,19
20250220,120500,481314320,5590,5590,5590,5590,16
20250220,120400,481224880,5590,5590,5590,5590,0
20250220,120300,481224880,5590,5590,5590,5590,18
20250220,120200,481124260,5590,5590,5590,5590,15
20250220,120100,481040410,5590,5590,5590,5590,18
20250220,120000,480939790,5600,5600,5600,5600,1
20250220,115900,480934190,5600,5600,5600,5600,11
20250220,115800,480872590,5580,5580,5580,5580,35
20250220,115700,480677290,5580,5580,5580,5580,200
20250220,115600,479561290,5580,5580,5580,5580,0
20250220,115500,479561290,5580,5580,5580,5580,34
20250220,115400,479371570,5590,5590,5590,5590,500
20250220,115300,476576570,5590,5590,5590,5590,500
20250220,115200,473781570,5590,5590,5590,5590,35
20250220,115100,473585920,5610,5600,5610,5600,400
20250220,115000,471345000,5590,5590,5590,5590,48
20250220,114900,471076680,5590,5590,5590,5590,15
20250220,114800,470992830,5600,5600,5600,5600,2
20250220,114700,470981630,5590,5590,5590,5590,19
20250220,114600,470875420,5590,5590,5590,5590,0
20250220,114500,470875420,5590,5590,5590,5590,16
20250220,114400,470785980,5590,5590,5590,5590,18
20250220,114300,470685360,5590,5590,5590,5590,0
20250220,114200,470685360,5590,5590,5590,5590,35
20250220,114100,470489710,5580,5580,5580,5580,0
20250220,114000,470489710,5580,5580,5580,5580,0
20250220,113900,470489710,5580,5580,5580,5580,33
20250220,113800,470305570,5590,5590,5590,5590,200
20250220,113700,469187570,5580,5580,5580,5580,0
20250220,113600,469187570,5580,5580,5580,5580,19
20250220,113500,469081550,5580,5580,5580,5580,16
20250220,113400,468992270,5590,5590,5590,5590,0
20250220,113300,468992270,5590,5580,5590,5580,129
20250220,113200,468272440,5590,5590,5590,5590,298
20250220,113100,466606620,5590,5590,5590,5590,19
20250220,113000,466500410,5590,5590,5590,5590,150
20250220,112900,465661910,5590,5590,5590,5590,215
20250220,112800,464460060,5590,5590,5590,5590,18
20250220,112700,464359440,5590,5590,5590,5590,1
20250220,112600,464353850,5590,5590,5590,5590,632
20250220,112500,460820970,5590,5590,5590,5590,318
20250220,112400,459043350,5590,5590,5590,5590,74
20250220,112300,458629690,5590,5590,5590,5590,26
20250220,112200,458484350,5590,5590,5590,5590,16
20250220,112100,458394910,5580,5590,5590,5580,1000
20250220,112000,452814460,5590,5580,5590,5580,118
20250220,111900,452155020,5580,5580,5580,5580,15
20250220,111800,452071320,5580,5580,5580,5580,0
20250220,111700,452071320,5580,5580,5580,5580,19
20250220,111600,451965300,5580,5580,5580,5580,16
20250220,111500,451876020,5580,5580,5580,5580,0
20250220,111400,451876020,5580,5580,5580,5580,588
20250220,111300,448594980,5580,5600,5600,5580,3137
20250220,111200,431054320,5600,5600,5600,5600,378
20250220,111100,428937520,5600,5600,5600,5600,782
20250220,111000,424558320,5600,5600,5600,5600,218
20250220,110900,423337520,5600,5600,5600,5600,1033
20250220,110800,417552720,5610,5610,5610,5610,0
20250220,110700,417552720,5610,5610,5610,5610,1
20250220,110600,417547110,5590,5590,5590,5590,36
20250220,110500,417345870,5590,5590,5590,5590,0
20250220,110400,417345870,5590,5590,5590,5590,18
20250220,110300,417245250,5590,5590,5590,5590,201
20250220,110200,416121660,5590,5590,5590,5590,28
20250220,110100,415965140,5600,5600,5600,5600,140
20250220,110000,415181140,5600,5600,5600,5600,0
20250220,105900,415181140,5600,5600,5600,5600,15
20250220,105800,415097140,5600,5600,5600,5600,18
20250220,105700,414996340,5600,5600,5600,5600,0
20250220,105600,414996340,5600,5600,5600,5600,35
20250220,105500,414800340,5610,5590,5610,5590,1035
20250220,105400,409010000,5600,5600,5600,5600,20
20250220,105300,408898000,5600,5610,5610,5590,618
20250220,105200,405433550,5610,5610,5610,5610,2071
20250220,105100,393815240,5610,5610,5610,5610,0
20250220,105000,393815240,5610,5610,5610,5610,34
20250220,104900,393624500,5620,5630,5630,5620,1139
20250220,104800,387221930,5630,5640,5640,5630,124
20250220,104700,386523530,5630,5630,5630,5630,19
20250220,104600,386416560,5630,5650,5650,5630,247
20250220,104500,385025450,5650,5630,5650,5630,285
20250220,104400,383415560,5630,5630,5650,5630,229
20250220,104300,382123250,5630,5630,5630,5620,259
20250220,104200,380665240,5650,5640,5650,5630,486
20250220,104100,377924380,5640,5640,5640,5640,400
20250220,104000,375668380,5640,5650,5650,5640,40
20250220,103900,375442750,5640,5650,5650,5640,294
20250220,103800,373781930,5650,5650,5650,5650,4247
20250220,103700,349786380,5640,5620,5640,5620,2264
20250220,103600,337027800,5620,5620,5620,5620,15
20250220,103500,336943500,5640,5620,5640,5620,2060
20250220,103400,325361310,5620,5620,5620,5620,18
20250220,103300,325260150,5620,5620,5620,5620,19
20250220,103200,325153370,5620,5620,5620,5620,117
20250220,103100,324495830,5620,5650,5650,5620,4387
20250220,103000,299740890,5650,5610,5650,5610,2237
20250220,102900,287144020,5610,5590,5610,5590,1053
20250220,102800,281240690,5580,5580,5580,5580,20
20250220,102700,281129090,5610,5580,5610,5580,18
20250220,102600,281028560,5580,5580,5580,5580,19
20250220,102500,280922540,5600,5600,5600,5600,1574
20250220,102400,272108140,5590,5570,5590,5570,2772
20250220,102300,256620170,5560,5570,5570,5560,138
20250220,102200,255852850,5580,5580,5580,5580,18
20250220,102100,255752410,5580,5580,5580,5580,18
20250220,102000,255651970,5560,5560,5560,5560,255
20250220,101900,254234170,5590,5560,5590,5560,3018
20250220,101800,237453550,5590,5590,5590,5560,57
20250220,101700,237135460,5560,5560,5560,5560,15
20250220,101600,237052060,5590,5570,5590,5570,2101
20250220,101500,225317230,5560,5560,5560,5530,1656
20250220,101400,216137260,5560,5550,5560,5550,2532
20250220,101300,202084650,5530,5550,5550,5530,67
20250220,101200,201713120,5540,5520,5540,5520,1040
20250220,101100,195951910,5530,5530,5530,5530,0
20250220,101000,195951910,5530,5520,5530,5520,69
20250220,100900,195570530,5520,5530,5530,5520,38
20250220,100800,195360570,5530,5530,5530,5530,19
20250220,100700,195255500,5520,5520,5520,5520,34
20250220,100600,195067820,5530,5530,5530,5530,0
20250220,100500,195067820,5530,5530,5530,5530,5
20250220,100400,195040170,5520,5520,5520,5520,34
20250220,100300,194852490,5520,5520,5520,5520,0
20250220,100200,194852490,5520,5520,5520,5520,0
20250220,100100,194852490,5520,5520,5520,5520,19
20250220,100000,194747610,5520,5520,5520,5520,26
20250220,095900,194604090,5520,5520,5520,5520,18
20250220,095800,194504730,5520,5520,5520,5520,0
20250220,095700,194504730,5520,5520,5520,5520,15
20250220,095600,194421930,5520,5520,5520,5520,19
20250220,095500,194317050,5530,5530,5530,5530,0
20250220,095400,194317050,5530,5530,5530,5530,6
20250220,095300,194283870,5530,5530,5530,5530,97
20250220,095200,193747460,5520,5520,5520,5520,770
20250220,095100,189497060,5520,5520,5520,5520,19
20250220,095000,189392180,5520,5550,5550,5520,116
20250220,094900,188748860,5530,5530,5530,5530,0
20250220,094800,188748860,5530,5540,5550,5530,422
20250220,094700,186414940,5540,5550,5550,5540,13
20250220,094600,186342890,5550,5550,5550,5550,10
20250220,094500,186287390,5550,5550,5550,5540,32
20250220,094400,186109980,5550,5550,5550,5550,3
20250220,094300,186093330,5540,5540,5540,5540,0
20250220,094200,186093330,5540,5540,5540,5540,18
20250220,094100,185993610,5540,5540,5540,5540,700
20250220,094000,182115610,5540,5540,5540,5540,268
20250220,093900,180630890,5540,5540,5540,5540,100
20250220,093800,180076890,5540,5540,5540,5540,100
20250220,093700,179522890,5530,5540,5540,5530,257
20250220,093600,178100660,5540,5520,5540,5520,726
20250220,093500,174081340,5520,5520,5520,5520,0
20250220,093400,174081340,5520,5530,5530,5500,46
20250220,093300,173827680,5520,5510,5520,5510,1926
20250220,093200,163211820,5480,5480,5480,5480,19
20250220,093100,163107700,5480,5480,5480,5480,0
20250220,093000,163107700,5480,5480,5480,5480,0
20250220,092900,163107700,5480,5490,5490,5480,2218
20250220,092800,150952800,5500,5500,5500,5500,10441
20250220,092700,93527300,5500,5510,5510,5500,4016
20250220,092600,71414020,5510,5510,5510,5510,208
20250220,092500,70267940,5520,5520,5520,5520,0
20250220,092400,70267940,5520,5520,5520,5520,440
20250220,092300,67839140,5520,5520,5520,5520,70
20250220,092200,67452740,5540,5540,5540,5540,0
20250220,092100,67452740,5540,5540,5540,5540,0
20250220,092000,67452740,5540,5540,5540,5540,536
20250220,091900,64483300,5540,5540,5540,5540,0
20250220,091800,64483300,5540,5540,5540,5540,0
20250220,091700,64483300,5540,5540,5540,5540,1
20250220,091600,64477760,5520,5520,5520,5520,0
20250220,091500,64477760,5520,5520,5520,5520,1673
20250220,091400,55242800,5520,5530,5530,5520,332
20250220,091300,53407070,5540,5540,5540,5540,675
20250220,091200,49667570,5540,5540,5540,5540,213
20250220,091100,48487550,5520,5520,5530,5520,529
20250220,091000,45566120,5520,5530,5530,5520,1010
20250220,090900,39981820,5530,5530,5530,5530,0
20250220,090800,39981820,5530,5510,5530,5510,6308
20250220,090700,5224680,5500,5530,5530,5500,331
20250220,090600,3401000,5530,5530,5530,5530,0
20250220,090500,3401000,5530,5530,5530,5530,0
20250220,090400,3401000,5530,5530,5530,5530,0
20250220,090300,3401000,5530,5530,5530,5530,0
20250220,090200,3401000,5530,5530,5530,5530,100
20250220,090100,2848000,5540,5540,5540,5540,5
20250220,090000,2820300,5530,5530,5530,5530,510