KissMeData/228850/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,205500,16631110,6830,6830,6830,6830,102
20250220,205400,16631110,6830,6830,6830,6830,0
20250220,205300,16631110,6830,6830,6830,6830,0
20250220,205200,16631110,6830,6830,6830,6830,0
20250220,205100,16631110,6830,6830,6830,6830,0
20250220,205000,16631110,6830,6830,6830,6830,0
20250220,204900,16631110,6830,6830,6830,6830,0
20250220,204800,16631110,6830,6830,6830,6830,0
20250220,204700,16631110,6830,6830,6830,6830,0
20250220,204600,16631110,6830,6830,6830,6830,0
20250220,204500,16631110,6830,6830,6830,6830,0
20250220,204400,16631110,6830,6830,6830,6830,0
20250220,204300,16631110,6830,6830,6830,6830,0
20250220,204200,16631110,6830,6830,6830,6830,0
20250220,204100,16631110,6830,6830,6830,6830,0
20250220,204000,16631110,6830,6830,6830,6830,0
20250220,203900,16631110,6830,6830,6830,6830,0
20250220,203800,16631110,6830,6830,6830,6830,0
20250220,203700,16631110,6830,6830,6830,6830,0
20250220,203600,16631110,6830,6830,6830,6830,0
20250220,203500,16631110,6830,6830,6830,6830,0
20250220,203400,16631110,6830,6830,6830,6830,0
20250220,203300,16631110,6830,6830,6830,6830,0
20250220,203200,16631110,6830,6830,6830,6830,0
20250220,203100,16631110,6830,6830,6830,6830,0
20250220,203000,16631110,6830,6830,6830,6830,0
20250220,202900,16631110,6830,6830,6830,6830,0
20250220,202800,16631110,6830,6830,6830,6830,0
20250220,202700,16631110,6830,6830,6830,6830,0
20250220,202600,16631110,6830,6830,6830,6830,0
20250220,202500,16631110,6830,6830,6830,6830,102
20250220,202400,16631110,6830,6830,6830,6830,0
20250220,202300,16631110,6830,6830,6830,6830,0
20250220,202200,16631110,6830,6830,6830,6830,0
20250220,202100,16631110,6830,6830,6830,6830,0
20250220,202000,16631110,6830,6830,6830,6830,0
20250220,201900,16631110,6830,6830,6830,6830,0
20250220,201800,16631110,6830,6830,6830,6830,0
20250220,201700,16631110,6830,6830,6830,6830,0
20250220,201600,16631110,6830,6830,6830,6830,0
20250220,201500,16631110,6830,6830,6830,6830,0
20250220,201400,16631110,6830,6830,6830,6830,0
20250220,201300,16631110,6830,6830,6830,6830,0
20250220,201200,16631110,6830,6830,6830,6830,0
20250220,201100,16631110,6830,6830,6830,6830,0
20250220,201000,16631110,6830,6830,6830,6830,0
20250220,200900,16631110,6830,6830,6830,6830,0
20250220,200800,16631110,6830,6830,6830,6830,0
20250220,200700,16631110,6830,6830,6830,6830,0
20250220,200600,16631110,6830,6830,6830,6830,0
20250220,200500,16631110,6830,6830,6830,6830,0
20250220,200400,16631110,6830,6830,6830,6830,0
20250220,200300,16631110,6830,6830,6830,6830,0
20250220,200200,16631110,6830,6830,6830,6830,0
20250220,200100,16631110,6830,6830,6830,6830,0
20250220,200000,16631110,6830,6830,6830,6830,0
20250220,195900,16631110,6830,6830,6830,6830,0
20250220,195800,16631110,6830,6830,6830,6830,0
20250220,195700,16631110,6830,6830,6830,6830,0
20250220,195600,16631110,6830,6830,6830,6830,0
20250220,195500,16631110,6830,6830,6830,6830,102
20250220,195400,16631110,6830,6830,6830,6830,0
20250220,195300,16631110,6830,6830,6830,6830,0
20250220,195200,16631110,6830,6830,6830,6830,0
20250220,195100,16631110,6830,6830,6830,6830,0
20250220,195000,16631110,6830,6830,6830,6830,0
20250220,194900,16631110,6830,6830,6830,6830,0
20250220,194800,16631110,6830,6830,6830,6830,0
20250220,194700,16631110,6830,6830,6830,6830,0
20250220,194600,16631110,6830,6830,6830,6830,0
20250220,194500,16631110,6830,6830,6830,6830,0
20250220,194400,16631110,6830,6830,6830,6830,0
20250220,194300,16631110,6830,6830,6830,6830,0
20250220,194200,16631110,6830,6830,6830,6830,0
20250220,194100,16631110,6830,6830,6830,6830,0
20250220,194000,16631110,6830,6830,6830,6830,0
20250220,193900,16631110,6830,6830,6830,6830,0
20250220,193800,16631110,6830,6830,6830,6830,0
20250220,193700,16631110,6830,6830,6830,6830,0
20250220,193600,16631110,6830,6830,6830,6830,0
20250220,193500,16631110,6830,6830,6830,6830,0
20250220,193400,16631110,6830,6830,6830,6830,0
20250220,193300,16631110,6830,6830,6830,6830,0
20250220,193200,16631110,6830,6830,6830,6830,0
20250220,193100,16631110,6830,6830,6830,6830,0
20250220,193000,16631110,6830,6830,6830,6830,0
20250220,192900,16631110,6830,6830,6830,6830,0
20250220,192800,16631110,6830,6830,6830,6830,0
20250220,192700,16631110,6830,6830,6830,6830,0
20250220,192600,16631110,6830,6830,6830,6830,0
20250220,192500,16631110,6830,6830,6830,6830,102
20250220,192400,16631110,6830,6830,6830,6830,0
20250220,192300,16631110,6830,6830,6830,6830,0
20250220,192200,16631110,6830,6830,6830,6830,0
20250220,192100,16631110,6830,6830,6830,6830,0
20250220,192000,16631110,6830,6830,6830,6830,0
20250220,191900,16631110,6830,6830,6830,6830,0
20250220,191800,16631110,6830,6830,6830,6830,0
20250220,191700,16631110,6830,6830,6830,6830,0
20250220,191600,16631110,6830,6830,6830,6830,0
20250220,191500,16631110,6830,6830,6830,6830,0
20250220,191400,16631110,6830,6830,6830,6830,0
20250220,191300,16631110,6830,6830,6830,6830,0
20250220,191200,16631110,6830,6830,6830,6830,0
20250220,191100,16631110,6830,6830,6830,6830,0
20250220,191000,16631110,6830,6830,6830,6830,0
20250220,190900,16631110,6830,6830,6830,6830,0
20250220,190800,16631110,6830,6830,6830,6830,0
20250220,190700,16631110,6830,6830,6830,6830,0
20250220,190600,16631110,6830,6830,6830,6830,0
20250220,190500,16631110,6830,6830,6830,6830,0
20250220,190400,16631110,6830,6830,6830,6830,0
20250220,190300,16631110,6830,6830,6830,6830,0
20250220,190200,16631110,6830,6830,6830,6830,0
20250220,190100,16631110,6830,6830,6830,6830,0
20250220,190000,16631110,6830,6830,6830,6830,0
20250220,185900,16631110,6830,6830,6830,6830,0
20250220,185800,16631110,6830,6830,6830,6830,0
20250220,185700,16631110,6830,6830,6830,6830,0
20250220,185600,16631110,6830,6830,6830,6830,0
20250220,185500,16631110,6830,6830,6830,6830,102
20250220,185400,16631110,6830,6830,6830,6830,0
20250220,185300,16631110,6830,6830,6830,6830,0
20250220,185200,16631110,6830,6830,6830,6830,0
20250220,185100,16631110,6830,6830,6830,6830,0
20250220,185000,16631110,6830,6830,6830,6830,0
20250220,184900,16631110,6830,6830,6830,6830,0
20250220,184800,16631110,6830,6830,6830,6830,0
20250220,184700,16631110,6830,6830,6830,6830,0
20250220,184600,16631110,6830,6830,6830,6830,0
20250220,184500,16631110,6830,6830,6830,6830,0
20250220,184400,16631110,6830,6830,6830,6830,0
20250220,184300,16631110,6830,6830,6830,6830,0
20250220,184200,16631110,6830,6830,6830,6830,0
20250220,184100,16631110,6830,6830,6830,6830,0
20250220,184000,16631110,6830,6830,6830,6830,0
20250220,183900,16631110,6830,6830,6830,6830,0
20250220,183800,16631110,6830,6830,6830,6830,0
20250220,183700,16631110,6830,6830,6830,6830,0
20250220,183600,16631110,6830,6830,6830,6830,0
20250220,183500,16631110,6830,6830,6830,6830,0
20250220,183400,16631110,6830,6830,6830,6830,0
20250220,183300,16631110,6830,6830,6830,6830,0
20250220,183200,16631110,6830,6830,6830,6830,0
20250220,183100,16631110,6830,6830,6830,6830,0
20250220,183000,16631110,6830,6830,6830,6830,0
20250220,182900,16631110,6830,6830,6830,6830,0
20250220,182800,16631110,6830,6830,6830,6830,0
20250220,182700,16631110,6830,6830,6830,6830,0
20250220,182600,16631110,6830,6830,6830,6830,0
20250220,182500,16631110,6830,6830,6830,6830,102
20250220,182400,16631110,6830,6830,6830,6830,0
20250220,182300,16631110,6830,6830,6830,6830,0
20250220,182200,16631110,6830,6830,6830,6830,0
20250220,182100,16631110,6830,6830,6830,6830,0
20250220,182000,16631110,6830,6830,6830,6830,0
20250220,181900,16631110,6830,6830,6830,6830,0
20250220,181800,16631110,6830,6830,6830,6830,0
20250220,181700,16631110,6830,6830,6830,6830,0
20250220,181600,16631110,6830,6830,6830,6830,0
20250220,181500,16631110,6830,6830,6830,6830,0
20250220,181400,16631110,6830,6830,6830,6830,0
20250220,181300,16631110,6830,6830,6830,6830,0
20250220,181200,16631110,6830,6830,6830,6830,0
20250220,181100,16631110,6830,6830,6830,6830,0
20250220,181000,16631110,6830,6830,6830,6830,0
20250220,180900,16631110,6830,6830,6830,6830,0
20250220,180800,16631110,6830,6830,6830,6830,0
20250220,180700,16631110,6830,6830,6830,6830,0
20250220,180600,16631110,6830,6830,6830,6830,0
20250220,180500,16631110,6830,6830,6830,6830,0
20250220,180400,16631110,6830,6830,6830,6830,0
20250220,180300,16631110,6830,6830,6830,6830,0
20250220,180200,16631110,6830,6830,6830,6830,0
20250220,180100,16631110,6830,6830,6830,6830,0
20250220,180000,16631110,6830,6830,6830,6830,0
20250220,175900,16631110,6830,6830,6830,6830,0
20250220,175800,16631110,6830,6830,6830,6830,0
20250220,175700,16631110,6830,6830,6830,6830,0
20250220,175600,16631110,6830,6830,6830,6830,0
20250220,175500,16631110,6830,6830,6830,6830,102
20250220,175400,16631110,6830,6830,6830,6830,0
20250220,175300,16631110,6830,6830,6830,6830,0
20250220,175200,16631110,6830,6830,6830,6830,0
20250220,175100,16631110,6830,6830,6830,6830,0
20250220,175000,16631110,6830,6830,6830,6830,0
20250220,174900,16631110,6830,6830,6830,6830,0
20250220,174800,16631110,6830,6830,6830,6830,0
20250220,174700,16631110,6830,6830,6830,6830,0
20250220,174600,16631110,6830,6830,6830,6830,0
20250220,174500,16631110,6830,6830,6830,6830,0
20250220,174400,16631110,6830,6830,6830,6830,0
20250220,174300,16631110,6830,6830,6830,6830,0
20250220,174200,16631110,6830,6830,6830,6830,0
20250220,174100,16631110,6830,6830,6830,6830,0
20250220,174000,16631110,6830,6830,6830,6830,0
20250220,173900,16631110,6830,6830,6830,6830,0
20250220,173800,16631110,6830,6830,6830,6830,0
20250220,173700,16631110,6830,6830,6830,6830,0
20250220,173600,16631110,6830,6830,6830,6830,0
20250220,173500,16631110,6830,6830,6830,6830,0
20250220,173400,16631110,6830,6830,6830,6830,0
20250220,173300,16631110,6830,6830,6830,6830,0
20250220,173200,16631110,6830,6830,6830,6830,0
20250220,173100,16631110,6830,6830,6830,6830,0
20250220,173000,16631110,6830,6830,6830,6830,0
20250220,172900,16631110,6830,6830,6830,6830,0
20250220,172800,16631110,6830,6830,6830,6830,0
20250220,172700,16631110,6830,6830,6830,6830,0
20250220,172600,16631110,6830,6830,6830,6830,0
20250220,172500,16631110,6830,6830,6830,6830,102
20250220,172400,16631110,6830,6830,6830,6830,0
20250220,172300,16631110,6830,6830,6830,6830,0
20250220,172200,16631110,6830,6830,6830,6830,0
20250220,172100,16631110,6830,6830,6830,6830,0
20250220,172000,16631110,6830,6830,6830,6830,0
20250220,171900,16631110,6830,6830,6830,6830,0
20250220,171800,16631110,6830,6830,6830,6830,0
20250220,171700,16631110,6830,6830,6830,6830,0
20250220,171600,16631110,6830,6830,6830,6830,0
20250220,171500,16631110,6830,6830,6830,6830,0
20250220,171400,16631110,6830,6830,6830,6830,0
20250220,171300,16631110,6830,6830,6830,6830,0
20250220,171200,16631110,6830,6830,6830,6830,0
20250220,171100,16631110,6830,6830,6830,6830,0
20250220,171000,16631110,6830,6830,6830,6830,0
20250220,170900,16631110,6830,6830,6830,6830,0
20250220,170800,16631110,6830,6830,6830,6830,0
20250220,170700,16631110,6830,6830,6830,6830,0
20250220,170600,16631110,6830,6830,6830,6830,0
20250220,170500,16631110,6830,6830,6830,6830,0
20250220,170400,16631110,6830,6830,6830,6830,0
20250220,170300,16631110,6830,6830,6830,6830,0
20250220,170200,16631110,6830,6830,6830,6830,0
20250220,170100,16631110,6830,6830,6830,6830,0
20250220,170000,16631110,6830,6830,6830,6830,0
20250220,165900,16631110,6830,6830,6830,6830,0
20250220,165800,16631110,6830,6830,6830,6830,0
20250220,165700,16631110,6830,6830,6830,6830,0
20250220,165600,16631110,6830,6830,6830,6830,0
20250220,165500,16631110,6830,6830,6830,6830,102
20250220,165400,16631110,6830,6830,6830,6830,0
20250220,165300,16631110,6830,6830,6830,6830,0
20250220,165200,16631110,6830,6830,6830,6830,0
20250220,165100,16631110,6830,6830,6830,6830,0
20250220,165000,16631110,6830,6830,6830,6830,0
20250220,164900,16631110,6830,6830,6830,6830,0
20250220,164800,16631110,6830,6830,6830,6830,0
20250220,164700,16631110,6830,6830,6830,6830,0
20250220,164600,16631110,6830,6830,6830,6830,0
20250220,164500,16631110,6830,6830,6830,6830,0
20250220,164400,16631110,6830,6830,6830,6830,0
20250220,164300,16631110,6830,6830,6830,6830,0
20250220,164200,16631110,6830,6830,6830,6830,0
20250220,164100,16631110,6830,6830,6830,6830,0
20250220,164000,16631110,6830,6830,6830,6830,0
20250220,163900,16631110,6830,6830,6830,6830,0
20250220,163800,16631110,6830,6830,6830,6830,0
20250220,163700,16631110,6830,6830,6830,6830,0
20250220,163600,16631110,6830,6830,6830,6830,0
20250220,163500,16631110,6830,6830,6830,6830,0
20250220,163400,16631110,6830,6830,6830,6830,0
20250220,163300,16631110,6830,6830,6830,6830,0
20250220,163200,16631110,6830,6830,6830,6830,0
20250220,163100,16631110,6830,6830,6830,6830,0
20250220,163000,16631110,6830,6830,6830,6830,0
20250220,162900,16631110,6830,6830,6830,6830,0
20250220,162800,16631110,6830,6830,6830,6830,0
20250220,162700,16631110,6830,6830,6830,6830,0
20250220,162600,16631110,6830,6830,6830,6830,0
20250220,162500,16631110,6830,6830,6830,6830,102
20250220,162400,16631110,6830,6830,6830,6830,0
20250220,162300,16631110,6830,6830,6830,6830,0
20250220,162200,16631110,6830,6830,6830,6830,0
20250220,162100,16631110,6830,6830,6830,6830,0
20250220,162000,16631110,6830,6830,6830,6830,0
20250220,161900,16631110,6830,6830,6830,6830,0
20250220,161800,16631110,6830,6830,6830,6830,0
20250220,161700,16631110,6830,6830,6830,6830,0
20250220,161600,16631110,6830,6830,6830,6830,0
20250220,161500,16631110,6830,6830,6830,6830,0
20250220,161400,16631110,6830,6830,6830,6830,0
20250220,161300,16631110,6830,6830,6830,6830,0
20250220,161200,16631110,6830,6830,6830,6830,0
20250220,161100,16631110,6830,6830,6830,6830,0
20250220,161000,16631110,6830,6830,6830,6830,0
20250220,160900,16631110,6830,6830,6830,6830,0
20250220,160800,16631110,6830,6830,6830,6830,0
20250220,160700,16631110,6830,6830,6830,6830,0
20250220,160600,16631110,6830,6830,6830,6830,0
20250220,160500,16631110,6830,6830,6830,6830,0
20250220,160400,16631110,6830,6830,6830,6830,0
20250220,160300,16631110,6830,6830,6830,6830,0
20250220,160200,16631110,6830,6830,6830,6830,0
20250220,160100,16631110,6830,6830,6830,6830,0
20250220,160000,16631110,6830,6830,6830,6830,0
20250220,155900,16631110,6830,6830,6830,6830,0
20250220,155800,16631110,6830,6830,6830,6830,0
20250220,155700,16631110,6830,6830,6830,6830,0
20250220,155600,16631110,6830,6830,6830,6830,0
20250220,155500,16631110,6830,6830,6830,6830,102
20250220,155400,16631110,6830,6830,6830,6830,0
20250220,155300,16631110,6830,6830,6830,6830,0
20250220,155200,16631110,6830,6830,6830,6830,0
20250220,155100,16631110,6830,6830,6830,6830,0
20250220,155000,16631110,6830,6830,6830,6830,0
20250220,154900,16631110,6830,6830,6830,6830,0
20250220,154800,16631110,6830,6830,6830,6830,0
20250220,154700,16631110,6830,6830,6830,6830,0
20250220,154600,16631110,6830,6830,6830,6830,0
20250220,154500,16631110,6830,6830,6830,6830,0
20250220,154400,16631110,6830,6830,6830,6830,0
20250220,154300,16631110,6830,6830,6830,6830,0
20250220,154200,16631110,6830,6830,6830,6830,0
20250220,154100,16631110,6830,6830,6830,6830,0
20250220,154000,16631110,6830,6830,6830,6830,0
20250220,153900,16631110,6830,6830,6830,6830,0
20250220,153800,16631110,6830,6830,6830,6830,0
20250220,153700,16631110,6830,6830,6830,6830,0
20250220,153600,16631110,6830,6830,6830,6830,0
20250220,153500,16631110,6830,6830,6830,6830,0
20250220,153400,16631110,6830,6830,6830,6830,0
20250220,153300,16631110,6830,6830,6830,6830,0
20250220,153200,16631110,6830,6830,6830,6830,0
20250220,153100,16631110,6830,6830,6830,6830,0
20250220,153000,16631110,6830,6830,6830,6830,102
20250220,152900,15934450,6830,6830,6830,6830,0
20250220,152800,15934450,6830,6830,6830,6830,0
20250220,152700,15934450,6830,6830,6830,6830,0
20250220,152600,15934450,6830,6830,6830,6830,0
20250220,152500,15934450,6830,6830,6830,6830,0
20250220,152400,15934450,6830,6830,6830,6830,0
20250220,152300,15934450,6830,6830,6830,6830,0
20250220,152200,15934450,6830,6830,6830,6830,0
20250220,152100,15934450,6830,6830,6830,6830,0
20250220,152000,15934450,6830,6830,6830,6830,0
20250220,151900,15934450,6830,6830,6830,6830,0
20250220,151800,15934450,6830,6830,6830,6830,0
20250220,151700,15934450,6830,6800,6830,6800,11
20250220,151600,15859410,6830,6800,6830,6800,2
20250220,151500,15845780,6810,6810,6810,6810,46
20250220,151400,15532520,6830,6810,6830,6810,32
20250220,151300,15314480,6810,6810,6810,6810,0
20250220,151200,15314480,6810,6810,6810,6800,8
20250220,151100,15260020,6810,6810,6810,6810,6
20250220,151000,15219160,6810,6800,6810,6800,10
20250220,150900,15151090,6810,6810,6810,6810,0
20250220,150800,15151090,6810,6790,6810,6790,9
20250220,150700,15089840,6790,6820,6820,6790,16
20250220,150600,14981170,6820,6820,6820,6820,0
20250220,150500,14981170,6820,6820,6820,6790,10
20250220,150400,14913060,6780,6780,6780,6780,0
20250220,150300,14913060,6780,6820,6820,6780,51
20250220,150200,14567000,6820,6820,6820,6820,0
20250220,150100,14567000,6820,6820,6820,6780,10
20250220,150000,14498920,6820,6820,6820,6820,0
20250220,145900,14498920,6820,6820,6820,6780,9
20250220,145800,14437660,6820,6820,6820,6820,2
20250220,145700,14424020,6780,6780,6780,6780,2
20250220,145600,14410460,6820,6820,6820,6820,7
20250220,145500,14362720,6780,6780,6780,6780,0
20250220,145400,14362720,6780,6820,6820,6780,10
20250220,145300,14294640,6820,6820,6820,6820,0
20250220,145200,14294640,6820,6820,6820,6780,9
20250220,145100,14233340,6820,6820,6820,6820,0
20250220,145000,14233340,6820,6820,6820,6780,9
20250220,144900,14172080,6820,6820,6820,6820,0
20250220,144800,14172080,6820,6780,6820,6780,5
20250220,144700,14138100,6820,6820,6820,6820,7
20250220,144600,14090360,6780,6780,6780,6780,1
20250220,144500,14083580,6780,6820,6820,6780,8
20250220,144400,14029100,6820,6820,6820,6820,1
20250220,144300,14022280,6780,6820,6820,6780,11
20250220,144200,13947380,6820,6820,6820,6820,0
20250220,144100,13947380,6820,6820,6820,6780,8
20250220,144000,13892900,6820,6820,6820,6820,0
20250220,143900,13892900,6820,6780,6820,6780,4
20250220,143800,13865740,6820,6820,6820,6820,8
20250220,143700,13811180,6780,6780,6780,6780,2
20250220,143600,13797620,6820,6820,6820,6820,6
20250220,143500,13756700,6780,6780,6780,6780,0
20250220,143400,13756700,6780,6820,6820,6780,10
20250220,143300,13688620,6820,6820,6820,6820,0
20250220,143200,13688620,6820,6820,6820,6780,11
20250220,143100,13613760,6820,6820,6820,6820,0
20250220,143000,13613760,6820,6780,6820,6780,3
20250220,142900,13593380,6820,6820,6820,6820,8
20250220,142800,13538820,6770,6770,6770,6770,3
20250220,142700,13518510,6820,6820,6820,6770,21
20250220,142600,13375760,6800,6790,6800,6790,42
20250220,142500,13090460,6790,6850,6850,6790,15
20250220,142400,12988190,6770,6770,6770,6770,0
20250220,142300,12988190,6770,6850,6850,6770,10
20250220,142200,12919930,6840,6840,6840,6840,0
20250220,142100,12919930,6840,6770,6840,6770,3
20250220,142000,12899550,6830,6830,6830,6830,6
20250220,141900,12858570,6830,6770,6830,6770,4
20250220,141800,12831430,6830,6830,6830,6830,7
20250220,141700,12783620,6770,6770,6770,6770,4
20250220,141600,12756540,6830,6830,6830,6830,7
20250220,141500,12708730,6770,6770,6770,6770,0
20250220,141400,12708730,6770,6830,6830,6770,3
20250220,141300,12688360,6830,6830,6830,6830,5
20250220,141200,12654210,6830,6770,6830,6770,5
20250220,141100,12620240,6830,6830,6830,6830,6
20250220,141000,12579260,6830,6760,6830,6760,3
20250220,140900,12558910,6830,6840,6840,6830,8
20250220,140800,12504250,6750,6750,6750,6750,3
20250220,140700,12484000,6850,6840,6850,6840,6
20250220,140600,12442950,6750,6750,6750,6750,0
20250220,140500,12442950,6750,6850,6850,6750,3
20250220,140400,12422600,6850,6850,6850,6850,6
20250220,140300,12381500,6750,6750,6850,6750,6
20250220,140200,12340800,6860,6860,6860,6860,5
20250220,140100,12306500,6860,6810,6860,6750,334
20250220,140000,10044100,6860,6860,6860,6860,6
20250220,135900,10002940,6860,6810,6860,6810,3
20250220,135800,9982460,6860,6860,6860,6860,7
20250220,135700,9934440,6810,6810,6810,6810,3
20250220,135600,9914010,6860,6860,6860,6860,1
20250220,135500,9907150,6860,6860,6860,6860,6
20250220,135400,9865990,6810,6860,6860,6810,3
20250220,135300,9845510,6860,6860,6860,6860,5
20250220,135200,9811210,6860,6810,6860,6810,6
20250220,135100,9770200,6860,6860,6860,6860,6
20250220,135000,9729040,6860,6810,6860,6810,3
20250220,134900,9708560,6860,6850,6860,6850,6
20250220,134800,9667410,6850,6810,6850,6810,5
20250220,134700,9633320,6860,6860,6860,6860,7
20250220,134600,9585300,6850,6850,6850,6850,6
20250220,134500,9544200,6810,6860,6860,6810,4
20250220,134400,9516910,6860,6860,6860,6860,5
20250220,134300,9482610,6810,6870,6870,6810,4
20250220,134200,9455250,6860,6860,6860,6860,6
20250220,134100,9414090,6860,6810,6860,6810,4
20250220,134000,9386800,6860,6860,6860,6860,6
20250220,133900,9345640,6800,6800,6800,6800,2
20250220,133800,9332040,6870,6870,6870,6870,2
20250220,133700,9318300,6860,6800,6860,6800,9
20250220,133600,9256740,6870,6870,6870,6870,1
20250220,133500,9249870,6860,6860,6860,6860,5
20250220,133400,9215570,6800,6800,6860,6800,4
20250220,133300,9188310,6860,6860,6860,6860,6
20250220,133200,9147150,6860,6800,6860,6800,5
20250220,133100,9113030,6870,6870,6870,6870,5
20250220,133000,9078680,6860,6800,6860,6800,4
20250220,132900,9051420,6870,6870,6870,6870,1
20250220,132800,9044550,6860,6800,6860,6800,8
20250220,132700,8989790,6870,6870,6870,6870,2
20250220,132600,8976050,6860,6860,6860,6860,5
20250220,132500,8941750,6800,6870,6870,6800,4
20250220,132400,8914480,6870,6870,6870,6870,6
20250220,132300,8873260,6860,6800,6860,6800,4
20250220,132200,8845940,6860,6860,6860,6860,5
20250220,132100,8811640,6860,6800,6860,6800,4
20250220,132000,8784380,6860,6860,6860,6860,1
20250220,131900,8777520,6860,6800,6860,6800,9
20250220,131800,8715960,6860,6860,6860,6860,2
20250220,131700,8702240,6860,6800,6860,6800,8
20250220,131600,8647540,6860,6860,6860,6860,1
20250220,131500,8640680,6860,6860,6860,6860,6
20250220,131400,8599520,6800,6860,6860,6800,4
20250220,131300,8572260,6860,6860,6860,6860,5
20250220,131200,8537960,6860,6800,6860,6800,4
20250220,131100,8510640,6860,6860,6860,6860,0
20250220,131000,8510640,6860,6800,6860,6800,10
20250220,130900,8442220,6860,6860,6860,6860,1
20250220,130800,8435360,6860,6800,6860,6800,7
20250220,130700,8387460,6860,6860,6860,6860,2
20250220,130600,8373740,6860,6860,6860,6860,6
20250220,130500,8332580,6800,6860,6860,6800,4
20250220,130400,8305320,6810,6810,6810,6810,1
20250220,130300,8298510,6860,6860,6860,6860,6
20250220,130200,8257350,6810,6810,6810,6810,0
20250220,130100,8257350,6810,6810,6810,6810,0
20250220,130000,8257350,6810,6810,6810,6810,0
20250220,125900,8257350,6810,6810,6810,6810,0
20250220,125800,8257350,6810,6810,6810,6810,0
20250220,125700,8257350,6810,6810,6810,6810,0
20250220,125600,8257350,6810,6810,6810,6810,0
20250220,125500,8257350,6810,6810,6810,6810,0
20250220,125400,8257350,6810,6810,6810,6810,50
20250220,125300,7916850,6820,6820,6820,6820,0
20250220,125200,7916850,6820,6820,6820,6820,0
20250220,125100,7916850,6820,6820,6820,6820,0
20250220,125000,7916850,6820,6820,6820,6820,0
20250220,124900,7916850,6820,6820,6820,6820,0
20250220,124800,7916850,6820,6820,6820,6820,0
20250220,124700,7916850,6820,6820,6820,6820,0
20250220,124600,7916850,6820,6820,6820,6820,0
20250220,124500,7916850,6820,6820,6820,6820,0
20250220,124400,7916850,6820,6820,6820,6820,0
20250220,124300,7916850,6820,6820,6820,6820,0
20250220,124200,7916850,6820,6820,6820,6820,0
20250220,124100,7916850,6820,6820,6820,6820,27
20250220,124000,7732710,6820,6820,6820,6820,0
20250220,123900,7732710,6820,6820,6820,6820,0
20250220,123800,7732710,6820,6820,6820,6820,0
20250220,123700,7732710,6820,6820,6820,6820,0
20250220,123600,7732710,6820,6820,6820,6820,0
20250220,123500,7732710,6820,6820,6820,6820,0
20250220,123400,7732710,6820,6820,6820,6820,0
20250220,123300,7732710,6820,6820,6820,6820,0
20250220,123200,7732710,6820,6820,6820,6820,0
20250220,123100,7732710,6820,6820,6820,6820,0
20250220,123000,7732710,6820,6820,6820,6820,0
20250220,122900,7732710,6820,6820,6820,6820,0
20250220,122800,7732710,6820,6820,6820,6820,0
20250220,122700,7732710,6820,6820,6820,6820,0
20250220,122600,7732710,6820,6820,6820,6820,0
20250220,122500,7732710,6820,6820,6820,6820,0
20250220,122400,7732710,6820,6820,6820,6820,0
20250220,122300,7732710,6820,6820,6820,6820,0
20250220,122200,7732710,6820,6820,6820,6820,0
20250220,122100,7732710,6820,6820,6820,6820,0
20250220,122000,7732710,6820,6820,6820,6820,10
20250220,121900,7664510,6870,6870,6870,6870,0
20250220,121800,7664510,6870,6870,6870,6870,0
20250220,121700,7664510,6870,6870,6870,6870,0
20250220,121600,7664510,6870,6870,6870,6870,0
20250220,121500,7664510,6870,6870,6870,6870,0
20250220,121400,7664510,6870,6870,6870,6870,0
20250220,121300,7664510,6870,6870,6870,6870,0
20250220,121200,7664510,6870,6870,6870,6870,0
20250220,121100,7664510,6870,6870,6870,6870,0
20250220,121000,7664510,6870,6870,6870,6870,0
20250220,120900,7664510,6870,6870,6870,6870,0
20250220,120800,7664510,6870,6870,6870,6870,0
20250220,120700,7664510,6870,6870,6870,6870,0
20250220,120600,7664510,6870,6870,6870,6870,0
20250220,120500,7664510,6870,6870,6870,6870,0
20250220,120400,7664510,6870,6870,6870,6870,0
20250220,120300,7664510,6870,6870,6870,6870,0
20250220,120200,7664510,6870,6870,6870,6870,0
20250220,120100,7664510,6870,6870,6870,6870,0
20250220,120000,7664510,6870,6870,6870,6870,0
20250220,115900,7664510,6870,6870,6870,6870,0
20250220,115800,7664510,6870,6870,6870,6870,0
20250220,115700,7664510,6870,6870,6870,6870,0
20250220,115600,7664510,6870,6870,6870,6870,0
20250220,115500,7664510,6870,6870,6870,6870,0
20250220,115400,7664510,6870,6870,6870,6870,0
20250220,115300,7664510,6870,6870,6870,6870,0
20250220,115200,7664510,6870,6870,6870,6870,0
20250220,115100,7664510,6870,6870,6870,6870,0
20250220,115000,7664510,6870,6870,6870,6870,1
20250220,114900,7657640,6860,6860,6860,6860,0
20250220,114800,7657640,6860,6860,6860,6860,101
20250220,114700,6964780,6750,6750,6750,6750,0
20250220,114600,6964780,6750,6750,6750,6750,0
20250220,114500,6964780,6750,6750,6750,6750,14
20250220,114400,6870280,6860,6860,6860,6860,0
20250220,114300,6870280,6860,6860,6860,6860,1
20250220,114200,6863420,6810,6810,6810,6810,0
20250220,114100,6863420,6810,6820,6820,6750,426
20250220,114000,3971210,6820,6820,6820,6820,0
20250220,113900,3971210,6820,6820,6820,6820,0
20250220,113800,3971210,6820,6820,6820,6820,4
20250220,113700,3943930,6870,6870,6870,6870,0
20250220,113600,3943930,6870,6870,6870,6870,0
20250220,113500,3943930,6870,6870,6870,6870,0
20250220,113400,3943930,6870,6870,6870,6870,0
20250220,113300,3943930,6870,6870,6870,6870,0
20250220,113200,3943930,6870,6870,6870,6870,0
20250220,113100,3943930,6870,6870,6870,6870,0
20250220,113000,3943930,6870,6870,6870,6870,0
20250220,112900,3943930,6870,6870,6870,6870,0
20250220,112800,3943930,6870,6870,6870,6870,0
20250220,112700,3943930,6870,6870,6870,6870,0
20250220,112600,3943930,6870,6870,6870,6870,0
20250220,112500,3943930,6870,6870,6870,6870,0
20250220,112400,3943930,6870,6870,6870,6870,0
20250220,112300,3943930,6870,6870,6870,6870,0
20250220,112200,3943930,6870,6870,6870,6870,0
20250220,112100,3943930,6870,6870,6870,6870,0
20250220,112000,3943930,6870,6870,6870,6870,0
20250220,111900,3943930,6870,6870,6870,6870,0
20250220,111800,3943930,6870,6870,6870,6870,0
20250220,111700,3943930,6870,6860,6870,6860,2
20250220,111600,3930200,6820,6820,6820,6820,0
20250220,111500,3930200,6820,6820,6820,6820,0
20250220,111400,3930200,6820,6820,6820,6820,1
20250220,111300,3923380,6880,6880,6880,6880,0
20250220,111200,3923380,6880,6880,6880,6880,0
20250220,111100,3923380,6880,6880,6880,6880,0
20250220,111000,3923380,6880,6880,6880,6880,0
20250220,110900,3923380,6880,6880,6880,6880,0
20250220,110800,3923380,6880,6880,6880,6880,0
20250220,110700,3923380,6880,6880,6880,6880,0
20250220,110600,3923380,6880,6880,6880,6880,0
20250220,110500,3923380,6880,6880,6880,6880,0
20250220,110400,3923380,6880,6880,6880,6880,0
20250220,110300,3923380,6880,6880,6880,6880,0
20250220,110200,3923380,6880,6880,6880,6880,0
20250220,110100,3923380,6880,6880,6880,6880,0
20250220,110000,3923380,6880,6880,6880,6880,0
20250220,105900,3923380,6880,6880,6880,6880,0
20250220,105800,3923380,6880,6880,6880,6880,0
20250220,105700,3923380,6880,6880,6880,6880,0
20250220,105600,3923380,6880,6880,6880,6880,0
20250220,105500,3923380,6880,6880,6880,6880,0
20250220,105400,3923380,6880,6880,6880,6880,0
20250220,105300,3923380,6880,6880,6880,6880,0
20250220,105200,3923380,6880,6880,6880,6880,0
20250220,105100,3923380,6880,6880,6880,6880,0
20250220,105000,3923380,6880,6880,6880,6880,0
20250220,104900,3923380,6880,6880,6880,6880,0
20250220,104800,3923380,6880,6880,6880,6880,0
20250220,104700,3923380,6880,6880,6880,6880,0
20250220,104600,3923380,6880,6880,6880,6880,0
20250220,104500,3923380,6880,6880,6880,6880,0
20250220,104400,3923380,6880,6880,6880,6880,0
20250220,104300,3923380,6880,6880,6880,6880,0
20250220,104200,3923380,6880,6880,6880,6880,0
20250220,104100,3923380,6880,6880,6880,6880,0
20250220,104000,3923380,6880,6880,6880,6880,0
20250220,103900,3923380,6880,6880,6880,6880,0
20250220,103800,3923380,6880,6880,6880,6880,0
20250220,103700,3923380,6880,6880,6880,6880,0
20250220,103600,3923380,6880,6880,6880,6880,0
20250220,103500,3923380,6880,6880,6880,6880,0
20250220,103400,3923380,6880,6880,6880,6880,0
20250220,103300,3923380,6880,6880,6880,6880,0
20250220,103200,3923380,6880,6880,6880,6880,0
20250220,103100,3923380,6880,6850,6880,6850,119
20250220,103000,3105680,6810,6810,6810,6810,0
20250220,102900,3105680,6810,6810,6810,6810,0
20250220,102800,3105680,6810,6810,6810,6810,0
20250220,102700,3105680,6810,6810,6810,6810,0
20250220,102600,3105680,6810,6810,6810,6810,0
20250220,102500,3105680,6810,6810,6810,6810,0
20250220,102400,3105680,6810,6810,6810,6810,0
20250220,102300,3105680,6810,6810,6810,6810,0
20250220,102200,3105680,6810,6810,6810,6810,0
20250220,102100,3105680,6810,6810,6810,6810,0
20250220,102000,3105680,6810,6810,6810,6810,0
20250220,101900,3105680,6810,6810,6810,6810,0
20250220,101800,3105680,6810,6810,6810,6810,0
20250220,101700,3105680,6810,6850,6850,6810,31
20250220,101600,2894480,6860,6860,6860,6860,0
20250220,101500,2894480,6860,6860,6860,6860,0
20250220,101400,2894480,6860,6860,6860,6860,0
20250220,101300,2894480,6860,6860,6860,6860,200
20250220,101200,1522480,6880,6880,6880,6880,0
20250220,101100,1522480,6880,6880,6880,6880,0
20250220,101000,1522480,6880,6880,6880,6880,0
20250220,100900,1522480,6880,6880,6880,6880,0
20250220,100800,1522480,6880,6880,6880,6880,0
20250220,100700,1522480,6880,6880,6880,6880,0
20250220,100600,1522480,6880,6880,6880,6880,0
20250220,100500,1522480,6880,6880,6880,6880,0
20250220,100400,1522480,6880,6880,6880,6880,0
20250220,100300,1522480,6880,6880,6880,6880,0
20250220,100200,1522480,6880,6880,6880,6880,0
20250220,100100,1522480,6880,6880,6880,6880,0
20250220,100000,1522480,6880,6880,6880,6880,0
20250220,095900,1522480,6880,6880,6880,6880,0
20250220,095800,1522480,6880,6880,6880,6880,0
20250220,095700,1522480,6880,6880,6880,6880,1
20250220,095600,1515600,6910,6910,6910,6910,0
20250220,095500,1515600,6910,6910,6910,6910,0
20250220,095400,1515600,6910,6910,6910,6910,0
20250220,095300,1515600,6910,6910,6910,6910,0
20250220,095200,1515600,6910,6910,6910,6910,0
20250220,095100,1515600,6910,6910,6910,6910,0
20250220,095000,1515600,6910,6910,6910,6910,0
20250220,094900,1515600,6910,6910,6910,6910,0
20250220,094800,1515600,6910,6910,6910,6910,0
20250220,094700,1515600,6910,6910,6910,6910,0
20250220,094600,1515600,6910,6910,6910,6910,0
20250220,094500,1515600,6910,6910,6910,6910,0
20250220,094400,1515600,6910,6860,6910,6860,18
20250220,094300,1391840,6860,6860,6860,6860,0
20250220,094200,1391840,6860,6860,6860,6860,0
20250220,094100,1391840,6860,6860,6860,6860,11
20250220,094000,1316380,6910,6910,6910,6910,0
20250220,093900,1316380,6910,6910,6910,6910,0
20250220,093800,1316380,6910,6910,6910,6910,0
20250220,093700,1316380,6910,6910,6910,6910,0
20250220,093600,1316380,6910,6910,6910,6910,0
20250220,093500,1316380,6910,6910,6910,6910,0
20250220,093400,1316380,6910,6910,6910,6910,0
20250220,093300,1316380,6910,6910,6910,6910,0
20250220,093200,1316380,6910,6910,6910,6910,0
20250220,093100,1316380,6910,6910,6910,6910,0
20250220,093000,1316380,6910,6910,6910,6910,0
20250220,092900,1316380,6910,6910,6910,6910,0
20250220,092800,1316380,6910,6910,6910,6910,1
20250220,092700,1309470,6910,6910,6910,6910,0
20250220,092600,1309470,6910,6910,6910,6910,0
20250220,092500,1309470,6910,6910,6910,6910,0
20250220,092400,1309470,6910,6910,6910,6910,0
20250220,092300,1309470,6910,6910,6910,6910,1
20250220,092200,1302560,6920,6920,6920,6920,0
20250220,092100,1302560,6920,6920,6920,6920,0
20250220,092000,1302560,6920,6920,6920,6920,0
20250220,091900,1302560,6920,6920,6920,6920,0
20250220,091800,1302560,6920,6920,6920,6920,0
20250220,091700,1302560,6920,6920,6920,6920,0
20250220,091600,1302560,6920,6920,6920,6920,0
20250220,091500,1302560,6920,6920,6920,6920,0
20250220,091400,1302560,6920,6920,6920,6920,0
20250220,091300,1302560,6920,6920,6920,6920,0
20250220,091200,1302560,6920,6920,6920,6920,0
20250220,091100,1302560,6920,6920,6920,6920,31
20250220,091000,1088040,6930,6930,6930,6930,0
20250220,090900,1088040,6930,6930,6930,6930,5
20250220,090800,1053390,6930,6930,6930,6930,0
20250220,090700,1053390,6930,6940,6940,6930,3
20250220,090600,1032580,6930,6930,6930,6930,10
20250220,090500,963280,6940,6910,6940,6910,25
20250220,090400,790340,6860,6860,6860,6860,0
20250220,090300,790340,6860,6860,6860,6860,0
20250220,090200,790340,6860,6860,6860,6860,0
20250220,090100,790340,6860,6920,6940,6860,114
20250220,090000,0,6860,6860,6860,6860,0