KissMeData/458870/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,215600,876936580,14020,14020,14020,14020,703
20250220,215500,876936580,14020,14020,14020,14020,0
20250220,215400,876936580,14020,14020,14020,14020,0
20250220,215300,876936580,14020,14020,14020,14020,0
20250220,215200,876936580,14020,14020,14020,14020,0
20250220,215100,876936580,14020,14020,14020,14020,0
20250220,215000,876936580,14020,14020,14020,14020,0
20250220,214900,876936580,14020,14020,14020,14020,0
20250220,214800,876936580,14020,14020,14020,14020,0
20250220,214700,876936580,14020,14020,14020,14020,0
20250220,214600,876936580,14020,14020,14020,14020,0
20250220,214500,876936580,14020,14020,14020,14020,0
20250220,214400,876936580,14020,14020,14020,14020,0
20250220,214300,876936580,14020,14020,14020,14020,0
20250220,214200,876936580,14020,14020,14020,14020,0
20250220,214100,876936580,14020,14020,14020,14020,0
20250220,214000,876936580,14020,14020,14020,14020,0
20250220,213900,876936580,14020,14020,14020,14020,0
20250220,213800,876936580,14020,14020,14020,14020,0
20250220,213700,876936580,14020,14020,14020,14020,0
20250220,213600,876936580,14020,14020,14020,14020,0
20250220,213500,876936580,14020,14020,14020,14020,0
20250220,213400,876936580,14020,14020,14020,14020,0
20250220,213300,876936580,14020,14020,14020,14020,0
20250220,213200,876936580,14020,14020,14020,14020,0
20250220,213100,876936580,14020,14020,14020,14020,0
20250220,213000,876936580,14020,14020,14020,14020,0
20250220,212900,876936580,14020,14020,14020,14020,0
20250220,212800,876936580,14020,14020,14020,14020,0
20250220,212700,876936580,14020,14020,14020,14020,0
20250220,212600,876936580,14020,14020,14020,14020,703
20250220,212500,876936580,14020,14020,14020,14020,0
20250220,212400,876936580,14020,14020,14020,14020,0
20250220,212300,876936580,14020,14020,14020,14020,0
20250220,212200,876936580,14020,14020,14020,14020,0
20250220,212100,876936580,14020,14020,14020,14020,0
20250220,212000,876936580,14020,14020,14020,14020,0
20250220,211900,876936580,14020,14020,14020,14020,0
20250220,211800,876936580,14020,14020,14020,14020,0
20250220,211700,876936580,14020,14020,14020,14020,0
20250220,211600,876936580,14020,14020,14020,14020,0
20250220,211500,876936580,14020,14020,14020,14020,0
20250220,211400,876936580,14020,14020,14020,14020,0
20250220,211300,876936580,14020,14020,14020,14020,0
20250220,211200,876936580,14020,14020,14020,14020,0
20250220,211100,876936580,14020,14020,14020,14020,0
20250220,211000,876936580,14020,14020,14020,14020,0
20250220,210900,876936580,14020,14020,14020,14020,0
20250220,210800,876936580,14020,14020,14020,14020,0
20250220,210700,876936580,14020,14020,14020,14020,0
20250220,210600,876936580,14020,14020,14020,14020,0
20250220,210500,876936580,14020,14020,14020,14020,0
20250220,210400,876936580,14020,14020,14020,14020,0
20250220,210300,876936580,14020,14020,14020,14020,0
20250220,210200,876936580,14020,14020,14020,14020,0
20250220,210100,876936580,14020,14020,14020,14020,0
20250220,210000,876936580,14020,14020,14020,14020,0
20250220,205900,876936580,14020,14020,14020,14020,0
20250220,205800,876936580,14020,14020,14020,14020,0
20250220,205700,876936580,14020,14020,14020,14020,0
20250220,205600,876936580,14020,14020,14020,14020,703
20250220,205500,876936580,14020,14020,14020,14020,0
20250220,205400,876936580,14020,14020,14020,14020,0
20250220,205300,876936580,14020,14020,14020,14020,0
20250220,205200,876936580,14020,14020,14020,14020,0
20250220,205100,876936580,14020,14020,14020,14020,0
20250220,205000,876936580,14020,14020,14020,14020,0
20250220,204900,876936580,14020,14020,14020,14020,0
20250220,204800,876936580,14020,14020,14020,14020,0
20250220,204700,876936580,14020,14020,14020,14020,0
20250220,204600,876936580,14020,14020,14020,14020,0
20250220,204500,876936580,14020,14020,14020,14020,0
20250220,204400,876936580,14020,14020,14020,14020,0
20250220,204300,876936580,14020,14020,14020,14020,0
20250220,204200,876936580,14020,14020,14020,14020,0
20250220,204100,876936580,14020,14020,14020,14020,0
20250220,204000,876936580,14020,14020,14020,14020,0
20250220,203900,876936580,14020,14020,14020,14020,0
20250220,203800,876936580,14020,14020,14020,14020,0
20250220,203700,876936580,14020,14020,14020,14020,0
20250220,203600,876936580,14020,14020,14020,14020,0
20250220,203500,876936580,14020,14020,14020,14020,0
20250220,203400,876936580,14020,14020,14020,14020,0
20250220,203300,876936580,14020,14020,14020,14020,0
20250220,203200,876936580,14020,14020,14020,14020,0
20250220,203100,876936580,14020,14020,14020,14020,0
20250220,203000,876936580,14020,14020,14020,14020,0
20250220,202900,876936580,14020,14020,14020,14020,0
20250220,202800,876936580,14020,14020,14020,14020,0
20250220,202700,876936580,14020,14020,14020,14020,0
20250220,202600,876936580,14020,14020,14020,14020,703
20250220,202500,876936580,14020,14020,14020,14020,0
20250220,202400,876936580,14020,14020,14020,14020,0
20250220,202300,876936580,14020,14020,14020,14020,0
20250220,202200,876936580,14020,14020,14020,14020,0
20250220,202100,876936580,14020,14020,14020,14020,0
20250220,202000,876936580,14020,14020,14020,14020,0
20250220,201900,876936580,14020,14020,14020,14020,0
20250220,201800,876936580,14020,14020,14020,14020,0
20250220,201700,876936580,14020,14020,14020,14020,0
20250220,201600,876936580,14020,14020,14020,14020,0
20250220,201500,876936580,14020,14020,14020,14020,0
20250220,201400,876936580,14020,14020,14020,14020,0
20250220,201300,876936580,14020,14020,14020,14020,0
20250220,201200,876936580,14020,14020,14020,14020,0
20250220,201100,876936580,14020,14020,14020,14020,0
20250220,201000,876936580,14020,14020,14020,14020,0
20250220,200900,876936580,14020,14020,14020,14020,0
20250220,200800,876936580,14020,14020,14020,14020,0
20250220,200700,876936580,14020,14020,14020,14020,0
20250220,200600,876936580,14020,14020,14020,14020,0
20250220,200500,876936580,14020,14020,14020,14020,0
20250220,200400,876936580,14020,14020,14020,14020,0
20250220,200300,876936580,14020,14020,14020,14020,0
20250220,200200,876936580,14020,14020,14020,14020,0
20250220,200100,876936580,14020,14020,14020,14020,0
20250220,200000,876936580,14020,14020,14020,14020,0
20250220,195900,876936580,14020,14020,14020,14020,0
20250220,195800,876936580,14020,14020,14020,14020,0
20250220,195700,876936580,14020,14020,14020,14020,0
20250220,195600,876936580,14020,14020,14020,14020,703
20250220,195500,876936580,14020,14020,14020,14020,0
20250220,195400,876936580,14020,14020,14020,14020,0
20250220,195300,876936580,14020,14020,14020,14020,0
20250220,195200,876936580,14020,14020,14020,14020,0
20250220,195100,876936580,14020,14020,14020,14020,0
20250220,195000,876936580,14020,14020,14020,14020,0
20250220,194900,876936580,14020,14020,14020,14020,0
20250220,194800,876936580,14020,14020,14020,14020,0
20250220,194700,876936580,14020,14020,14020,14020,0
20250220,194600,876936580,14020,14020,14020,14020,0
20250220,194500,876936580,14020,14020,14020,14020,0
20250220,194400,876936580,14020,14020,14020,14020,0
20250220,194300,876936580,14020,14020,14020,14020,0
20250220,194200,876936580,14020,14020,14020,14020,0
20250220,194100,876936580,14020,14020,14020,14020,0
20250220,194000,876936580,14020,14020,14020,14020,0
20250220,193900,876936580,14020,14020,14020,14020,0
20250220,193800,876936580,14020,14020,14020,14020,0
20250220,193700,876936580,14020,14020,14020,14020,0
20250220,193600,876936580,14020,14020,14020,14020,0
20250220,193500,876936580,14020,14020,14020,14020,0
20250220,193400,876936580,14020,14020,14020,14020,0
20250220,193300,876936580,14020,14020,14020,14020,0
20250220,193200,876936580,14020,14020,14020,14020,0
20250220,193100,876936580,14020,14020,14020,14020,0
20250220,193000,876936580,14020,14020,14020,14020,0
20250220,192900,876936580,14020,14020,14020,14020,0
20250220,192800,876936580,14020,14020,14020,14020,0
20250220,192700,876936580,14020,14020,14020,14020,0
20250220,192600,876936580,14020,14020,14020,14020,703
20250220,192500,876936580,14020,14020,14020,14020,0
20250220,192400,876936580,14020,14020,14020,14020,0
20250220,192300,876936580,14020,14020,14020,14020,0
20250220,192200,876936580,14020,14020,14020,14020,0
20250220,192100,876936580,14020,14020,14020,14020,0
20250220,192000,876936580,14020,14020,14020,14020,0
20250220,191900,876936580,14020,14020,14020,14020,0
20250220,191800,876936580,14020,14020,14020,14020,0
20250220,191700,876936580,14020,14020,14020,14020,0
20250220,191600,876936580,14020,14020,14020,14020,0
20250220,191500,876936580,14020,14020,14020,14020,0
20250220,191400,876936580,14020,14020,14020,14020,0
20250220,191300,876936580,14020,14020,14020,14020,0
20250220,191200,876936580,14020,14020,14020,14020,0
20250220,191100,876936580,14020,14020,14020,14020,0
20250220,191000,876936580,14020,14020,14020,14020,0
20250220,190900,876936580,14020,14020,14020,14020,0
20250220,190800,876936580,14020,14020,14020,14020,0
20250220,190700,876936580,14020,14020,14020,14020,0
20250220,190600,876936580,14020,14020,14020,14020,0
20250220,190500,876936580,14020,14020,14020,14020,0
20250220,190400,876936580,14020,14020,14020,14020,0
20250220,190300,876936580,14020,14020,14020,14020,0
20250220,190200,876936580,14020,14020,14020,14020,0
20250220,190100,876936580,14020,14020,14020,14020,0
20250220,190000,876936580,14020,14020,14020,14020,0
20250220,185900,876936580,14020,14020,14020,14020,0
20250220,185800,876936580,14020,14020,14020,14020,0
20250220,185700,876936580,14020,14020,14020,14020,0
20250220,185600,876936580,14020,14020,14020,14020,703
20250220,185500,876936580,14020,14020,14020,14020,0
20250220,185400,876936580,14020,14020,14020,14020,0
20250220,185300,876936580,14020,14020,14020,14020,0
20250220,185200,876936580,14020,14020,14020,14020,0
20250220,185100,876936580,14020,14020,14020,14020,0
20250220,185000,876936580,14020,14020,14020,14020,0
20250220,184900,876936580,14020,14020,14020,14020,0
20250220,184800,876936580,14020,14020,14020,14020,0
20250220,184700,876936580,14020,14020,14020,14020,0
20250220,184600,876936580,14020,14020,14020,14020,0
20250220,184500,876936580,14020,14020,14020,14020,0
20250220,184400,876936580,14020,14020,14020,14020,0
20250220,184300,876936580,14020,14020,14020,14020,0
20250220,184200,876936580,14020,14020,14020,14020,0
20250220,184100,876936580,14020,14020,14020,14020,0
20250220,184000,876936580,14020,14020,14020,14020,0
20250220,183900,876936580,14020,14020,14020,14020,0
20250220,183800,876936580,14020,14020,14020,14020,0
20250220,183700,876936580,14020,14020,14020,14020,0
20250220,183600,876936580,14020,14020,14020,14020,0
20250220,183500,876936580,14020,14020,14020,14020,0
20250220,183400,876936580,14020,14020,14020,14020,0
20250220,183300,876936580,14020,14020,14020,14020,0
20250220,183200,876936580,14020,14020,14020,14020,0
20250220,183100,876936580,14020,14020,14020,14020,0
20250220,183000,876936580,14020,14020,14020,14020,0
20250220,182900,876936580,14020,14020,14020,14020,0
20250220,182800,876936580,14020,14020,14020,14020,0
20250220,182700,876936580,14020,14020,14020,14020,0
20250220,182600,876936580,14020,14020,14020,14020,703
20250220,182500,876936580,14020,14020,14020,14020,0
20250220,182400,876936580,14020,14020,14020,14020,0
20250220,182300,876936580,14020,14020,14020,14020,0
20250220,182200,876936580,14020,14020,14020,14020,0
20250220,182100,876936580,14020,14020,14020,14020,0
20250220,182000,876936580,14020,14020,14020,14020,0
20250220,181900,876936580,14020,14020,14020,14020,0
20250220,181800,876936580,14020,14020,14020,14020,0
20250220,181700,876936580,14020,14020,14020,14020,0
20250220,181600,876936580,14020,14020,14020,14020,0
20250220,181500,876936580,14020,14020,14020,14020,0
20250220,181400,876936580,14020,14020,14020,14020,0
20250220,181300,876936580,14020,14020,14020,14020,0
20250220,181200,876936580,14020,14020,14020,14020,0
20250220,181100,876936580,14020,14020,14020,14020,0
20250220,181000,876936580,14020,14020,14020,14020,0
20250220,180900,876936580,14020,14020,14020,14020,0
20250220,180800,876936580,14020,14020,14020,14020,0
20250220,180700,876936580,14020,14020,14020,14020,0
20250220,180600,876936580,14020,14020,14020,14020,0
20250220,180500,876936580,14020,14020,14020,14020,0
20250220,180400,876936580,14020,14020,14020,14020,0
20250220,180300,876936580,14020,14020,14020,14020,0
20250220,180200,876936580,14020,14020,14020,14020,0
20250220,180100,876936580,14020,14020,14020,14020,0
20250220,180000,876936580,14020,14020,14020,14020,0
20250220,175900,876936580,14020,14020,14020,14020,0
20250220,175800,876936580,14020,14020,14020,14020,0
20250220,175700,876936580,14020,14020,14020,14020,0
20250220,175600,876936580,14020,14020,14020,14020,703
20250220,175500,876936580,14020,14020,14020,14020,0
20250220,175400,876936580,14020,14020,14020,14020,0
20250220,175300,876936580,14020,14020,14020,14020,0
20250220,175200,876936580,14020,14020,14020,14020,0
20250220,175100,876936580,14020,14020,14020,14020,0
20250220,175000,876936580,14020,14020,14020,14020,0
20250220,174900,876936580,14020,14020,14020,14020,0
20250220,174800,876936580,14020,14020,14020,14020,0
20250220,174700,876936580,14020,14020,14020,14020,0
20250220,174600,876936580,14020,14020,14020,14020,0
20250220,174500,876936580,14020,14020,14020,14020,0
20250220,174400,876936580,14020,14020,14020,14020,0
20250220,174300,876936580,14020,14020,14020,14020,0
20250220,174200,876936580,14020,14020,14020,14020,0
20250220,174100,876936580,14020,14020,14020,14020,0
20250220,174000,876936580,14020,14020,14020,14020,0
20250220,173900,876936580,14020,14020,14020,14020,0
20250220,173800,876936580,14020,14020,14020,14020,0
20250220,173700,876936580,14020,14020,14020,14020,0
20250220,173600,876936580,14020,14020,14020,14020,0
20250220,173500,876936580,14020,14020,14020,14020,0
20250220,173400,876936580,14020,14020,14020,14020,0
20250220,173300,876936580,14020,14020,14020,14020,0
20250220,173200,876936580,14020,14020,14020,14020,0
20250220,173100,876936580,14020,14020,14020,14020,0
20250220,173000,876936580,14020,14020,14020,14020,0
20250220,172900,876936580,14020,14020,14020,14020,0
20250220,172800,876936580,14020,14020,14020,14020,0
20250220,172700,876936580,14020,14020,14020,14020,0
20250220,172600,876936580,14020,14020,14020,14020,703
20250220,172500,876936580,14020,14020,14020,14020,0
20250220,172400,876936580,14020,14020,14020,14020,0
20250220,172300,876936580,14020,14020,14020,14020,0
20250220,172200,876936580,14020,14020,14020,14020,0
20250220,172100,876936580,14020,14020,14020,14020,0
20250220,172000,876936580,14020,14020,14020,14020,0
20250220,171900,876936580,14020,14020,14020,14020,0
20250220,171800,876936580,14020,14020,14020,14020,0
20250220,171700,876936580,14020,14020,14020,14020,0
20250220,171600,876936580,14020,14020,14020,14020,0
20250220,171500,876936580,14020,14020,14020,14020,0
20250220,171400,876936580,14020,14020,14020,14020,0
20250220,171300,876936580,14020,14020,14020,14020,0
20250220,171200,876936580,14020,14020,14020,14020,0
20250220,171100,876936580,14020,14020,14020,14020,0
20250220,171000,876936580,14020,14020,14020,14020,0
20250220,170900,876936580,14020,14020,14020,14020,0
20250220,170800,876936580,14020,14020,14020,14020,0
20250220,170700,876936580,14020,14020,14020,14020,0
20250220,170600,876936580,14020,14020,14020,14020,0
20250220,170500,876936580,14020,14020,14020,14020,0
20250220,170400,876936580,14020,14020,14020,14020,0
20250220,170300,876936580,14020,14020,14020,14020,0
20250220,170200,876936580,14020,14020,14020,14020,0
20250220,170100,876936580,14020,14020,14020,14020,0
20250220,170000,876936580,14020,14020,14020,14020,0
20250220,165900,876936580,14020,14020,14020,14020,0
20250220,165800,876936580,14020,14020,14020,14020,0
20250220,165700,876936580,14020,14020,14020,14020,0
20250220,165600,876936580,14020,14020,14020,14020,703
20250220,165500,876936580,14020,14020,14020,14020,0
20250220,165400,876936580,14020,14020,14020,14020,0
20250220,165300,876936580,14020,14020,14020,14020,0
20250220,165200,876936580,14020,14020,14020,14020,0
20250220,165100,876936580,14020,14020,14020,14020,0
20250220,165000,876936580,14020,14020,14020,14020,0
20250220,164900,876936580,14020,14020,14020,14020,0
20250220,164800,876936580,14020,14020,14020,14020,0
20250220,164700,876936580,14020,14020,14020,14020,0
20250220,164600,876936580,14020,14020,14020,14020,0
20250220,164500,876936580,14020,14020,14020,14020,0
20250220,164400,876936580,14020,14020,14020,14020,0
20250220,164300,876936580,14020,14020,14020,14020,0
20250220,164200,876936580,14020,14020,14020,14020,0
20250220,164100,876936580,14020,14020,14020,14020,0
20250220,164000,876936580,14020,14020,14020,14020,0
20250220,163900,876936580,14020,14020,14020,14020,0
20250220,163800,876936580,14020,14020,14020,14020,0
20250220,163700,876936580,14020,14020,14020,14020,0
20250220,163600,876936580,14020,14020,14020,14020,0
20250220,163500,876936580,14020,14020,14020,14020,0
20250220,163400,876936580,14020,14020,14020,14020,0
20250220,163300,876936580,14020,14020,14020,14020,0
20250220,163200,876936580,14020,14020,14020,14020,0
20250220,163100,876936580,14020,14020,14020,14020,0
20250220,163000,876936580,14020,14020,14020,14020,0
20250220,162900,876936580,14020,14020,14020,14020,0
20250220,162800,876936580,14020,14020,14020,14020,0
20250220,162700,876936580,14020,14020,14020,14020,0
20250220,162600,876936580,14020,14020,14020,14020,703
20250220,162500,876936580,14020,14020,14020,14020,0
20250220,162400,876936580,14020,14020,14020,14020,0
20250220,162300,876936580,14020,14020,14020,14020,0
20250220,162200,876936580,14020,14020,14020,14020,0
20250220,162100,876936580,14020,14020,14020,14020,0
20250220,162000,876936580,14020,14020,14020,14020,0
20250220,161900,876936580,14020,14020,14020,14020,0
20250220,161800,876936580,14020,14020,14020,14020,0
20250220,161700,876936580,14020,14020,14020,14020,0
20250220,161600,876936580,14020,14020,14020,14020,0
20250220,161500,876936580,14020,14020,14020,14020,0
20250220,161400,876936580,14020,14020,14020,14020,0
20250220,161300,876936580,14020,14020,14020,14020,0
20250220,161200,876936580,14020,14020,14020,14020,0
20250220,161100,876936580,14020,14020,14020,14020,0
20250220,161000,876936580,14020,14020,14020,14020,0
20250220,160900,876936580,14020,14020,14020,14020,0
20250220,160800,876936580,14020,14020,14020,14020,0
20250220,160700,876936580,14020,14020,14020,14020,0
20250220,160600,876936580,14020,14020,14020,14020,0
20250220,160500,876936580,14020,14020,14020,14020,0
20250220,160400,876936580,14020,14020,14020,14020,0
20250220,160300,876936580,14020,14020,14020,14020,0
20250220,160200,876936580,14020,14020,14020,14020,0
20250220,160100,876936580,14020,14020,14020,14020,0
20250220,160000,876936580,14020,14020,14020,14020,0
20250220,155900,876936580,14020,14020,14020,14020,0
20250220,155800,876936580,14020,14020,14020,14020,0
20250220,155700,876936580,14020,14020,14020,14020,0
20250220,155600,876936580,14020,14020,14020,14020,703
20250220,155500,876936580,14020,14020,14020,14020,0
20250220,155400,876936580,14020,14020,14020,14020,0
20250220,155300,876936580,14020,14020,14020,14020,0
20250220,155200,876936580,14020,14020,14020,14020,0
20250220,155100,876936580,14020,14020,14020,14020,0
20250220,155000,876936580,14020,14020,14020,14020,0
20250220,154900,876936580,14020,14020,14020,14020,0
20250220,154800,876936580,14020,14020,14020,14020,0
20250220,154700,876936580,14020,14020,14020,14020,0
20250220,154600,876936580,14020,14020,14020,14020,0
20250220,154500,876936580,14020,14020,14020,14020,0
20250220,154400,876936580,14020,14020,14020,14020,0
20250220,154300,876936580,14020,14020,14020,14020,0
20250220,154200,876936580,14020,14020,14020,14020,0
20250220,154100,876936580,14020,14020,14020,14020,0
20250220,154000,876936580,14020,14020,14020,14020,0
20250220,153900,876936580,14020,14020,14020,14020,0
20250220,153800,876936580,14020,14020,14020,14020,0
20250220,153700,876936580,14020,14020,14020,14020,0
20250220,153600,876936580,14020,14020,14020,14020,0
20250220,153500,876936580,14020,14020,14020,14020,0
20250220,153400,876936580,14020,14020,14020,14020,0
20250220,153300,876936580,14020,14020,14020,14020,0
20250220,153200,876936580,14020,14020,14020,14020,0
20250220,153100,876936580,14020,14020,14020,14020,0
20250220,153000,876936580,14020,14020,14020,14020,703
20250220,152900,867080520,13990,13990,13990,13990,0
20250220,152800,867080520,13990,13990,13990,13990,0
20250220,152700,867080520,13990,13990,13990,13990,0
20250220,152600,867080520,13990,13990,13990,13990,0
20250220,152500,867080520,13990,13990,13990,13990,0
20250220,152400,867080520,13990,13990,13990,13990,0
20250220,152300,867080520,13990,13990,13990,13990,0
20250220,152200,867080520,13990,13990,13990,13990,0
20250220,152100,867080520,13990,13990,13990,13990,0
20250220,152000,867080520,13990,13990,13990,13990,0
20250220,151900,867080520,13990,14000,14000,13990,116
20250220,151800,865457530,14000,14010,14010,14000,283
20250220,151700,861494520,14010,14020,14050,14010,82
20250220,151600,860345460,14050,14050,14050,14050,0
20250220,151500,860345460,14050,14010,14050,14010,19
20250220,151400,860079070,14000,14050,14050,14000,20
20250220,151300,859798220,14060,14070,14070,14060,51
20250220,151200,859081060,14060,14060,14060,14060,11
20250220,151100,858926400,14060,14060,14060,14060,0
20250220,151000,858926400,14060,14070,14070,14060,517
20250220,150900,851654510,14070,14090,14090,14070,13
20250220,150800,851471540,14090,14060,14090,14060,39
20250220,150700,850923170,14060,14060,14060,14060,104
20250220,150600,849460930,14060,14060,14060,14060,0
20250220,150500,849460930,14060,14060,14090,14040,944
20250220,150400,836187810,14060,14060,14060,14060,0
20250220,150300,836187810,14060,14060,14060,14060,14
20250220,150200,835990970,14070,14070,14070,14070,15
20250220,150100,835779920,14070,14070,14070,14070,0
20250220,150000,835779920,14070,14070,14070,14070,17
20250220,145900,835540730,14050,14050,14050,14050,0
20250220,145800,835540730,14050,14050,14050,14050,0
20250220,145700,835540730,14050,14050,14050,14050,21
20250220,145600,835245680,14050,14050,14050,14050,21
20250220,145500,834950630,14000,14020,14020,14000,944
20250220,145400,821731500,14030,14030,14030,14030,14
20250220,145300,821535080,14050,14050,14050,14050,13
20250220,145200,821352430,14080,14060,14080,14060,30
20250220,145100,820930330,14090,14090,14090,14090,0
20250220,145000,820930330,14090,14090,14090,14090,16
20250220,144900,820704890,14090,14090,14090,14090,0
20250220,144800,820704890,14090,14090,14090,14090,0
20250220,144700,820704890,14090,14090,14090,14090,0
20250220,144600,820704890,14090,14090,14090,14090,20
20250220,144500,820423090,14040,14040,14040,14040,0
20250220,144400,820423090,14040,14050,14050,14040,23
20250220,144300,820100030,14100,14100,14100,14100,26
20250220,144200,819733430,14100,14100,14100,14100,14
20250220,144100,819536030,14100,14100,14100,14100,2
20250220,144000,819507830,14100,14030,14100,14030,290
20250220,143900,815436970,14020,14010,14020,14010,186
20250220,143800,812829260,14000,14000,14000,14000,0
20250220,143700,812829260,14000,14040,14040,14000,22
20250220,143600,812521030,14040,14030,14040,14030,112
20250220,143500,810949040,14010,14000,14010,14000,116
20250220,143400,809324230,13980,13980,13980,13980,14
20250220,143300,809128510,13970,13970,13970,13970,0
20250220,143200,809128510,13970,14000,14000,13970,231
20250220,143100,805900090,14010,14010,14010,14010,0
20250220,143000,805900090,14010,14010,14010,14010,0
20250220,142900,805900090,14010,14010,14010,14010,587
20250220,142800,797676220,13970,13970,13970,13970,8
20250220,142700,797564460,13970,13970,13970,13960,483
20250220,142600,790821440,14020,14020,14020,14020,20
20250220,142500,790541040,14000,14000,14000,14000,5
20250220,142400,790471040,14010,14010,14010,14010,15
20250220,142300,790260890,14020,14020,14020,14020,11
20250220,142200,790106670,14020,14030,14030,14020,19
20250220,142100,789840110,14030,14030,14030,14030,0
20250220,142000,789840110,14030,14010,14030,14010,26
20250220,141900,789475570,14030,14000,14040,14000,52
20250220,141800,788745910,14040,14040,14040,14040,0
20250220,141700,788745910,14040,14040,14040,14040,14
20250220,141600,788549350,13980,13980,13980,13980,0
20250220,141500,788549350,13980,13980,13980,13980,3
20250220,141400,788507410,13960,13960,13960,13960,0
20250220,141300,788507410,13960,13970,13970,13960,30
20250220,141200,788088450,13950,13950,13950,13950,0
20250220,141100,788088450,13950,13950,13950,13950,0
20250220,141000,788088450,13950,14010,14010,13950,486
20250220,140900,781306180,14040,14040,14040,14040,0
20250220,140800,781306180,14040,14060,14060,14040,37
20250220,140700,780786290,14060,14100,14100,14060,14
20250220,140600,780588930,14100,14100,14100,14100,0
20250220,140500,780588930,14100,14090,14100,14090,516
20250220,140400,773318330,14090,14090,14090,14090,15
20250220,140300,773106980,14050,14050,14050,14050,285
20250220,140200,769102730,14040,14040,14040,14040,20
20250220,140100,768821930,13990,13990,13990,13990,0
20250220,140000,768821930,13990,13990,13990,13990,0
20250220,135900,768821930,13990,13990,13990,13990,0
20250220,135800,768821930,13990,14000,14000,13990,64
20250220,135700,767926560,14010,14010,14010,14010,22
20250220,135600,767618340,14010,14010,14010,14010,10
20250220,135500,767478240,14000,14000,14000,14000,0
20250220,135400,767478240,14000,14000,14000,14000,0
20250220,135300,767478240,14000,14020,14020,14000,200
20250220,135200,764677770,14050,14050,14050,14050,0
20250220,135100,764677770,14050,14050,14050,14050,0
20250220,135000,764677770,14050,14050,14050,14050,298
20250220,134900,760490870,14050,14130,14130,14050,772
20250220,134800,749634860,14070,14070,14070,14070,0
20250220,134700,749634860,14070,14130,14130,14070,117
20250220,134600,747981830,14130,14130,14130,14130,14
20250220,134500,747784010,14130,14130,14130,14130,0
20250220,134400,747784010,14130,14130,14130,14130,18
20250220,134300,747529670,14130,14120,14140,14120,83
20250220,134200,746356700,14120,14120,14120,14120,16
20250220,134100,746130780,14060,14050,14060,14050,216
20250220,134000,743095340,14020,14020,14020,14020,7
20250220,133900,742997200,14010,14010,14010,14010,0
20250220,133800,742997200,14010,14010,14010,14010,0
20250220,133700,742997200,14010,14010,14010,14010,30
20250220,133600,742576900,14060,14060,14060,14060,12
20250220,133500,742408180,14000,14000,14000,14000,0
20250220,133400,742408180,14000,13990,14000,13990,705
20250220,133300,732538990,13980,13980,13980,13980,0
20250220,133200,732538990,13980,13980,13980,13980,135
20250220,133100,730651690,13980,13960,13980,13960,16
20250220,133000,730428310,14000,14000,14000,14000,0
20250220,132900,730428310,14000,14000,14000,14000,0
20250220,132800,730428310,14000,14000,14000,14000,0
20250220,132700,730428310,14000,13950,14000,13910,501
20250220,132600,723454480,13900,13900,13900,13900,0
20250220,132500,723454480,13900,13990,13990,13900,500
20250220,132400,716496180,14050,14050,14050,14050,17
20250220,132300,716257330,14050,14050,14050,14050,0
20250220,132200,716257330,14050,14050,14050,14050,49
20250220,132100,715568880,14050,14050,14050,14050,24
20250220,132000,715231680,14050,14050,14050,14050,5
20250220,131900,715161430,14050,13980,14060,13980,732
20250220,131800,704888590,13980,13960,13980,13960,158
20250220,131700,702682800,13960,13960,13960,13960,16
20250220,131600,702459440,13960,13960,13960,13960,14
20250220,131500,702264000,13960,13960,13960,13960,0
20250220,131400,702264000,13960,13940,13960,13940,83
20250220,131300,701106320,13930,13930,13930,13930,0
20250220,131200,701106320,13930,13930,13930,13930,41
20250220,131100,700535190,13930,13930,13930,13930,0
20250220,131000,700535190,13930,13930,13930,13930,364
20250220,130900,695464670,13860,13920,13920,13860,1100
20250220,130800,680199610,13910,13930,13930,13910,69
20250220,130700,679239480,13920,13920,13920,13920,0
20250220,130600,679239480,13920,13920,13920,13920,13
20250220,130500,679058520,13910,13910,13910,13910,50
20250220,130400,678363020,13920,13910,13920,13910,29
20250220,130300,677959480,13910,13910,13910,13910,0
20250220,130200,677959480,13910,13910,13910,13910,17
20250220,130100,677723010,13930,13930,13930,13930,16
20250220,130000,677500130,13950,13950,13950,13950,1
20250220,125900,677486180,13940,13950,13950,13940,29
20250220,125800,677081770,13950,13950,13950,13950,17
20250220,125700,676844620,13940,13940,13940,13940,0
20250220,125600,676844620,13940,13940,13940,13940,16
20250220,125500,676621580,13950,13950,13950,13950,25
20250220,125400,676272830,13920,13920,13920,13920,0
20250220,125300,676272830,13920,13920,13920,13920,20
20250220,125200,675994430,13890,13890,13890,13890,30
20250220,125100,675577730,13860,13910,13910,13860,1293
20250220,125000,657625240,13910,13910,13910,13910,86
20250220,124900,656428980,13900,13910,13910,13900,101
20250220,124800,655025060,13920,13930,13930,13920,17
20250220,124700,654788270,13930,13950,13950,13930,54
20250220,124600,654035030,13950,13940,13950,13940,19
20250220,124500,653770160,13860,13890,13890,13860,171
20250220,124400,651397940,13890,13890,13890,13890,0
20250220,124300,651397940,13890,13890,13890,13890,0
20250220,124200,651397940,13890,13880,13890,13880,68
20250220,124100,650453690,13890,13900,13900,13890,184
20250220,124000,647896280,13900,13900,13900,13900,10
20250220,123900,647757280,13910,13910,13910,13910,29
20250220,123800,647353890,13950,13950,13950,13950,25
20250220,123700,647005140,13900,13900,13900,13900,1
20250220,123600,646991240,13900,13900,13900,13900,1
20250220,123500,646977340,13880,13880,13880,13880,0
20250220,123400,646977340,13880,13880,13880,13880,0
20250220,123300,646977340,13880,13880,13880,13880,9
20250220,123200,646852420,13860,13890,13890,13860,305
20250220,123100,642623160,13870,13900,13900,13870,98
20250220,123000,641262690,13920,13930,13930,13920,40
20250220,122900,640705730,13930,13950,13950,13930,15
20250220,122800,640496760,13950,13950,13950,13950,12
20250220,122700,640329360,13950,13950,13950,13950,5
20250220,122600,640259610,13920,13920,13920,13920,2
20250220,122500,640231770,13920,13950,13950,13920,32
20250220,122400,639785880,13950,13950,13950,13950,0
20250220,122300,639785880,13950,13950,13950,13950,37
20250220,122200,639269730,13950,13950,13950,13950,0
20250220,122100,639269730,13950,13950,13950,13950,16
20250220,122000,639046530,13870,13870,13870,13870,0
20250220,121900,639046530,13870,13870,13870,13870,0
20250220,121800,639046530,13870,13870,13870,13870,81
20250220,121700,637923060,13870,13910,13910,13870,614
20250220,121600,629395720,13910,13910,13910,13910,0
20250220,121500,629395720,13910,13920,13920,13910,109
20250220,121400,627879440,13920,13910,13920,13910,56
20250220,121300,627100420,13900,13890,13900,13890,330
20250220,121200,622516560,13900,13910,13910,13900,224
20250220,121100,619402790,13910,13910,13910,13910,17
20250220,121000,619166320,13920,13920,13920,13920,0
20250220,120900,619166320,13920,13950,13950,13920,677
20250220,120800,609740230,13950,13920,13950,13920,140
20250220,120700,607791400,13920,13940,13940,13920,277
20250220,120600,603935180,13950,13950,13950,13950,2
20250220,120500,603907280,13950,13950,13950,13950,0
20250220,120400,603907280,13950,13950,13950,13950,35
20250220,120300,603419030,13950,13970,13970,13950,391
20250220,120200,597963690,13970,13970,13970,13970,16
20250220,120100,597740170,13950,13950,13950,13950,0
20250220,120000,597740170,13950,13950,13950,13950,0
20250220,115900,597740170,13950,13970,13970,13950,50
20250220,115800,597042390,13970,13980,13980,13970,180
20250220,115700,594526990,13990,13990,13990,13990,94
20250220,115600,593211930,14000,14000,14000,14000,13
20250220,115500,593029930,14000,14000,14000,14000,17
20250220,115400,592791930,14000,14000,14000,14000,0
20250220,115300,592791930,14000,14000,14000,14000,16
20250220,115200,592567930,14000,14010,14010,14000,65
20250220,115100,591657780,14020,14020,14020,14020,13
20250220,115000,591475520,14000,14000,14000,14000,0
20250220,114900,591475520,14000,14000,14000,14000,13
20250220,114800,591293520,14000,14000,14000,14000,0
20250220,114700,591293520,14000,14000,14000,14000,17
20250220,114600,591055520,14000,14000,14000,14000,16
20250220,114500,590831520,13990,14000,14000,13990,25
20250220,114400,590481750,13990,14000,14000,13990,21
20250220,114300,590187790,14020,14010,14020,13990,57
20250220,114200,589389320,14020,14020,14020,14020,73
20250220,114100,588365860,14020,14020,14020,14020,0
20250220,114000,588365860,14020,13990,14020,13980,697
20250220,113900,578610350,13990,13990,13990,13990,12
20250220,113800,578442470,13990,13990,13990,13990,13
20250220,113700,578260600,13960,13960,13960,13960,0
20250220,113600,578260600,13960,13960,13960,13960,0
20250220,113500,578260600,13960,13980,13980,13960,41
20250220,113400,577687870,13980,13980,13980,13980,1
20250220,113300,577673890,13980,13980,13980,13980,1
20250220,113200,577659910,13980,13990,13990,13980,57
20250220,113100,576862840,13990,13990,13990,13990,0
20250220,113000,576862840,13990,13990,13990,13990,16
20250220,112900,576639000,13990,13990,13990,13990,0
20250220,112800,576639000,13990,13970,13990,13970,32
20250220,112700,576191360,13960,13970,13980,13960,22
20250220,112600,575884030,13990,13990,13990,13990,0
20250220,112500,575884030,13990,14010,14010,13970,46
20250220,112400,575240910,13990,14020,14020,13990,21
20250220,112300,574947000,14000,14000,14000,14000,51
20250220,112200,574233000,14000,14020,14020,14000,18
20250220,112100,573980680,14020,14020,14020,14020,0
20250220,112000,573980680,14020,14020,14020,14020,16
20250220,111900,573756360,14020,14020,14020,14020,9
20250220,111800,573630180,14020,13980,14020,13980,307
20250220,111700,569337760,13980,13980,13980,13980,15
20250220,111600,569128060,13980,13980,13980,13980,0
20250220,111500,569128060,13980,13970,13980,13970,41
20250220,111400,568555180,13920,13920,13980,13920,316
20250220,111300,564144800,13850,13850,13850,13850,11
20250220,111200,563992450,13840,13840,13840,13840,95
20250220,111100,562677650,13850,13920,13920,13850,719
20250220,111000,552714500,13930,13940,13940,13930,60
20250220,110900,551878530,14000,14000,14000,14000,5
20250220,110800,551808530,14030,13980,14030,13880,1104
20250220,110700,536437790,13970,13970,13970,13970,2
20250220,110600,536409850,13990,13980,14270,13950,1120
20250220,110500,520669220,13980,14000,14000,13980,48
20250220,110400,519997550,14000,14010,14010,14000,6
20250220,110300,519913530,14020,14030,14030,14020,22
20250220,110200,519604930,14030,14030,14030,14030,116
20250220,110100,517977450,14030,14010,14030,14000,368
20250220,110000,512824300,14010,14070,14070,14010,385
20250220,105900,507429500,14030,14030,14030,14030,57
20250220,105800,506629790,14030,14060,14060,14030,61
20250220,105700,505773620,14060,14090,14090,14050,1952
20250220,105600,478322290,14090,14130,14130,14090,779
20250220,105500,467333600,14140,14140,14140,14140,15
20250220,105400,467121500,14140,14140,14140,14140,17
20250220,105300,466881120,14140,14150,14150,14140,68
20250220,105200,465919550,14130,14140,14140,14130,138
20250220,105100,463968900,14150,14190,14190,14150,5037
20250220,105000,392502810,14190,14190,14190,14190,16
20250220,104900,392275770,14180,14180,14180,14180,17
20250220,104800,392034710,14180,14180,14180,14180,9
20250220,104700,391907090,14190,14190,14190,14190,13
20250220,104600,391722620,14180,14180,14180,14180,5
20250220,104500,391651720,14180,14180,14180,14180,16
20250220,104400,391424840,14200,14200,14200,14200,0
20250220,104300,391424840,14200,14190,14200,14180,21
20250220,104200,391127030,14200,14210,14220,14200,24
20250220,104100,390785950,14220,14220,14220,14220,20
20250220,104000,390501550,14170,14170,14170,14170,0
20250220,103900,390501550,14170,14170,14170,14170,11
20250220,103800,390345680,14170,14170,14170,14170,1
20250220,103700,390331510,14160,14170,14170,14160,158
20250220,103600,388094070,14160,14160,14160,14160,0
20250220,103500,388094070,14160,14160,14160,14160,0
20250220,103400,388094070,14160,14160,14160,14150,286
20250220,103300,384046100,14160,14160,14160,14160,1
20250220,103200,384031940,14160,14170,14170,14160,139
20250220,103100,382063540,14180,14190,14190,14180,35
20250220,103000,381567140,14200,14200,14200,14200,15
20250220,102900,381354140,14170,14170,14170,14170,0
20250220,102800,381354140,14170,14170,14170,14170,0
20250220,102700,381354140,14170,14240,14240,14170,111
20250220,102600,379781050,14170,14240,14240,14170,23
20250220,102500,379454620,14170,14170,14170,14170,0
20250220,102400,379454620,14170,14250,14250,14170,280
20250220,102300,375469360,14250,14220,14250,14220,10
20250220,102200,375327010,14200,14210,14210,14200,16
20250220,102100,375099660,14210,14220,14220,14210,138
20250220,102000,373137550,14230,14230,14250,14230,34
20250220,101900,372653630,14260,14260,14260,14260,10
20250220,101800,372511030,14200,14200,14200,14200,1
20250220,101700,372496830,14220,14280,14280,14220,379
20250220,101600,367106100,14270,14270,14270,14270,64
20250220,101500,366192820,14230,14260,14260,14230,296
20250220,101400,361973110,14260,14240,14260,14240,240
20250220,101300,358555490,14240,14240,14240,14240,10
20250220,101200,358413090,14200,14190,14200,14190,60
20250220,101100,357561290,14190,14190,14190,14190,5
20250220,101000,357490340,14170,14170,14170,14170,0
20250220,100900,357490340,14170,14180,14200,14170,340
20250220,100800,352664640,14150,14150,14150,14150,0
20250220,100700,352664640,14150,14160,14160,14150,203
20250220,100600,349792180,14170,14170,14170,14170,15
20250220,100500,349579630,14150,14150,14150,14150,2
20250220,100400,349551330,14160,14160,14160,14160,20
20250220,100300,349268130,14150,14190,14190,14150,222
20250220,100200,346124430,14190,14190,14190,14190,0
20250220,100100,346124430,14190,14190,14190,14190,0
20250220,100000,346124430,14190,14280,14280,14190,54
20250220,095900,345357930,14220,14220,14220,14220,0
20250220,095800,345357930,14220,14230,14230,14220,161
20250220,095700,343068360,14250,14250,14260,14250,502
20250220,095600,335914840,14220,14190,14220,14190,439
20250220,095500,329681150,14180,14180,14180,14180,0
20250220,095400,329681150,14180,14140,14180,14140,402
20250220,095300,323986790,14140,14200,14200,14120,227
20250220,095200,320779120,14240,14240,14240,14240,1
20250220,095100,320764880,14240,14190,14240,14190,511
20250220,095000,313488740,14190,14110,14190,14110,1855
20250220,094900,287209280,14110,14110,14110,14110,16
20250220,094800,286983520,14110,14110,14110,14110,5
20250220,094700,286912970,14120,14120,14120,14120,15
20250220,094600,286701170,14110,14110,14110,14110,45
20250220,094500,286066220,14110,14090,14110,14090,102
20250220,094400,284629020,14090,14080,14090,14080,59
20250220,094300,283797720,14080,14080,14080,14080,167
20250220,094200,281446360,14080,14100,14100,14080,205
20250220,094100,278557680,14100,14120,14120,14090,652
20250220,094000,269363180,14130,14160,14190,14130,719
20250220,093900,259194390,14190,14180,14190,14160,1448
20250220,093800,238676710,14180,14230,14240,14180,71
20250220,093700,237669530,14230,14240,14240,14180,69
20250220,093600,236690260,14180,14180,14240,14180,370
20250220,093500,231443250,14180,14170,14180,14170,11
20250220,093400,231287280,14170,14200,14200,14170,1004
20250220,093300,217041840,14210,14210,14210,14210,21
20250220,093200,216743430,14200,14210,14210,14200,508
20250220,093100,209527320,14210,14220,14290,14210,269
20250220,093000,205702290,14220,14220,14220,14220,55
20250220,092900,204920190,14220,14220,14220,14220,100
20250220,092800,203498190,14210,14220,14220,14210,231
20250220,092700,200214110,14220,14240,14240,14220,470
20250220,092600,193523720,14240,14280,14280,14240,74
20250220,092500,192469800,14290,14310,14310,14290,5099
20250220,092400,119588120,14300,14300,14300,14300,0
20250220,092300,119588120,14300,14300,14310,14300,509
20250220,092200,112309410,14310,14310,14310,14310,0
20250220,092100,112309410,14310,14310,14310,14310,0
20250220,092000,112309410,14310,14300,14380,14300,62
20250220,091900,111420810,14300,14390,14390,14300,241
20250220,091800,107973420,14390,14400,14410,14390,459
20250220,091700,101364210,14390,14290,14390,14290,890
20250220,091600,88599320,14290,14280,14290,14280,51
20250220,091500,87870770,14230,14250,14250,14230,413
20250220,091400,81991900,14250,14250,14250,14250,64
20250220,091300,81079900,14250,14250,14250,14250,1
20250220,091200,81065650,14320,14320,14330,14320,601
20250220,091100,72458330,14330,14330,14330,14330,63
20250220,091000,71555540,14330,14350,14360,14330,45
20250220,090900,70909710,14350,14390,14390,14340,814
20250220,090800,59219600,14490,14340,14490,14340,70
20250220,090700,58212800,14340,14340,14340,14340,0
20250220,090600,58212800,14340,14340,14340,14340,92
20250220,090500,56893520,14340,14340,14340,14340,51
20250220,090400,56162180,14350,14310,14350,14310,715
20250220,090300,45903030,14220,14270,14290,14220,199
20250220,090200,43066200,14290,14220,14290,14210,136
20250220,090100,41132560,14220,14260,14260,14180,2323
20250220,090000,8088930,14260,14350,14350,14250,564