KissMeData/460850/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,215800,755902480,6750,6750,6750,6750,6413
20250219,215700,755902480,6750,6750,6750,6750,0
20250219,215600,755902480,6750,6750,6750,6750,0
20250219,215500,755902480,6750,6750,6750,6750,0
20250219,215400,755902480,6750,6750,6750,6750,0
20250219,215300,755902480,6750,6750,6750,6750,0
20250219,215200,755902480,6750,6750,6750,6750,0
20250219,215100,755902480,6750,6750,6750,6750,0
20250219,215000,755902480,6750,6750,6750,6750,0
20250219,214900,755902480,6750,6750,6750,6750,0
20250219,214800,755902480,6750,6750,6750,6750,0
20250219,214700,755902480,6750,6750,6750,6750,0
20250219,214600,755902480,6750,6750,6750,6750,0
20250219,214500,755902480,6750,6750,6750,6750,0
20250219,214400,755902480,6750,6750,6750,6750,0
20250219,214300,755902480,6750,6750,6750,6750,0
20250219,214200,755902480,6750,6750,6750,6750,0
20250219,214100,755902480,6750,6750,6750,6750,0
20250219,214000,755902480,6750,6750,6750,6750,0
20250219,213900,755902480,6750,6750,6750,6750,0
20250219,213800,755902480,6750,6750,6750,6750,0
20250219,213700,755902480,6750,6750,6750,6750,0
20250219,213600,755902480,6750,6750,6750,6750,0
20250219,213500,755902480,6750,6750,6750,6750,0
20250219,213400,755902480,6750,6750,6750,6750,0
20250219,213300,755902480,6750,6750,6750,6750,0
20250219,213200,755902480,6750,6750,6750,6750,0
20250219,213100,755902480,6750,6750,6750,6750,0
20250219,213000,755902480,6750,6750,6750,6750,0
20250219,212900,755902480,6750,6750,6750,6750,0
20250219,212800,755902480,6750,6750,6750,6750,6413
20250219,212700,755902480,6750,6750,6750,6750,0
20250219,212600,755902480,6750,6750,6750,6750,0
20250219,212500,755902480,6750,6750,6750,6750,0
20250219,212400,755902480,6750,6750,6750,6750,0
20250219,212300,755902480,6750,6750,6750,6750,0
20250219,212200,755902480,6750,6750,6750,6750,0
20250219,212100,755902480,6750,6750,6750,6750,0
20250219,212000,755902480,6750,6750,6750,6750,0
20250219,211900,755902480,6750,6750,6750,6750,0
20250219,211800,755902480,6750,6750,6750,6750,0
20250219,211700,755902480,6750,6750,6750,6750,0
20250219,211600,755902480,6750,6750,6750,6750,0
20250219,211500,755902480,6750,6750,6750,6750,0
20250219,211400,755902480,6750,6750,6750,6750,0
20250219,211300,755902480,6750,6750,6750,6750,0
20250219,211200,755902480,6750,6750,6750,6750,0
20250219,211100,755902480,6750,6750,6750,6750,0
20250219,211000,755902480,6750,6750,6750,6750,0
20250219,210900,755902480,6750,6750,6750,6750,0
20250219,210800,755902480,6750,6750,6750,6750,0
20250219,210700,755902480,6750,6750,6750,6750,0
20250219,210600,755902480,6750,6750,6750,6750,0
20250219,210500,755902480,6750,6750,6750,6750,0
20250219,210400,755902480,6750,6750,6750,6750,0
20250219,210300,755902480,6750,6750,6750,6750,0
20250219,210200,755902480,6750,6750,6750,6750,0
20250219,210100,755902480,6750,6750,6750,6750,0
20250219,210000,755902480,6750,6750,6750,6750,0
20250219,205900,755902480,6750,6750,6750,6750,0
20250219,205800,755902480,6750,6750,6750,6750,6413
20250219,205700,755902480,6750,6750,6750,6750,0
20250219,205600,755902480,6750,6750,6750,6750,0
20250219,205500,755902480,6750,6750,6750,6750,0
20250219,205400,755902480,6750,6750,6750,6750,0
20250219,205300,755902480,6750,6750,6750,6750,0
20250219,205200,755902480,6750,6750,6750,6750,0
20250219,205100,755902480,6750,6750,6750,6750,0
20250219,205000,755902480,6750,6750,6750,6750,0
20250219,204900,755902480,6750,6750,6750,6750,0
20250219,204800,755902480,6750,6750,6750,6750,0
20250219,204700,755902480,6750,6750,6750,6750,0
20250219,204600,755902480,6750,6750,6750,6750,0
20250219,204500,755902480,6750,6750,6750,6750,0
20250219,204400,755902480,6750,6750,6750,6750,0
20250219,204300,755902480,6750,6750,6750,6750,0
20250219,204200,755902480,6750,6750,6750,6750,0
20250219,204100,755902480,6750,6750,6750,6750,0
20250219,204000,755902480,6750,6750,6750,6750,0
20250219,203900,755902480,6750,6750,6750,6750,0
20250219,203800,755902480,6750,6750,6750,6750,0
20250219,203700,755902480,6750,6750,6750,6750,0
20250219,203600,755902480,6750,6750,6750,6750,0
20250219,203500,755902480,6750,6750,6750,6750,0
20250219,203400,755902480,6750,6750,6750,6750,0
20250219,203300,755902480,6750,6750,6750,6750,0
20250219,203200,755902480,6750,6750,6750,6750,0
20250219,203100,755902480,6750,6750,6750,6750,0
20250219,203000,755902480,6750,6750,6750,6750,0
20250219,202900,755902480,6750,6750,6750,6750,0
20250219,202800,755902480,6750,6750,6750,6750,6413
20250219,202700,755902480,6750,6750,6750,6750,0
20250219,202600,755902480,6750,6750,6750,6750,0
20250219,202500,755902480,6750,6750,6750,6750,0
20250219,202400,755902480,6750,6750,6750,6750,0
20250219,202300,755902480,6750,6750,6750,6750,0
20250219,202200,755902480,6750,6750,6750,6750,0
20250219,202100,755902480,6750,6750,6750,6750,0
20250219,202000,755902480,6750,6750,6750,6750,0
20250219,201900,755902480,6750,6750,6750,6750,0
20250219,201800,755902480,6750,6750,6750,6750,0
20250219,201700,755902480,6750,6750,6750,6750,0
20250219,201600,755902480,6750,6750,6750,6750,0
20250219,201500,755902480,6750,6750,6750,6750,0
20250219,201400,755902480,6750,6750,6750,6750,0
20250219,201300,755902480,6750,6750,6750,6750,0
20250219,201200,755902480,6750,6750,6750,6750,0
20250219,201100,755902480,6750,6750,6750,6750,0
20250219,201000,755902480,6750,6750,6750,6750,0
20250219,200900,755902480,6750,6750,6750,6750,0
20250219,200800,755902480,6750,6750,6750,6750,0
20250219,200700,755902480,6750,6750,6750,6750,0
20250219,200600,755902480,6750,6750,6750,6750,0
20250219,200500,755902480,6750,6750,6750,6750,0
20250219,200400,755902480,6750,6750,6750,6750,0
20250219,200300,755902480,6750,6750,6750,6750,0
20250219,200200,755902480,6750,6750,6750,6750,0
20250219,200100,755902480,6750,6750,6750,6750,0
20250219,200000,755902480,6750,6750,6750,6750,0
20250219,195900,755902480,6750,6750,6750,6750,0
20250219,195800,755902480,6750,6750,6750,6750,6413
20250219,195700,755902480,6750,6750,6750,6750,0
20250219,195600,755902480,6750,6750,6750,6750,0
20250219,195500,755902480,6750,6750,6750,6750,0
20250219,195400,755902480,6750,6750,6750,6750,0
20250219,195300,755902480,6750,6750,6750,6750,0
20250219,195200,755902480,6750,6750,6750,6750,0
20250219,195100,755902480,6750,6750,6750,6750,0
20250219,195000,755902480,6750,6750,6750,6750,0
20250219,194900,755902480,6750,6750,6750,6750,0
20250219,194800,755902480,6750,6750,6750,6750,0
20250219,194700,755902480,6750,6750,6750,6750,0
20250219,194600,755902480,6750,6750,6750,6750,0
20250219,194500,755902480,6750,6750,6750,6750,0
20250219,194400,755902480,6750,6750,6750,6750,0
20250219,194300,755902480,6750,6750,6750,6750,0
20250219,194200,755902480,6750,6750,6750,6750,0
20250219,194100,755902480,6750,6750,6750,6750,0
20250219,194000,755902480,6750,6750,6750,6750,0
20250219,193900,755902480,6750,6750,6750,6750,0
20250219,193800,755902480,6750,6750,6750,6750,0
20250219,193700,755902480,6750,6750,6750,6750,0
20250219,193600,755902480,6750,6750,6750,6750,0
20250219,193500,755902480,6750,6750,6750,6750,0
20250219,193400,755902480,6750,6750,6750,6750,0
20250219,193300,755902480,6750,6750,6750,6750,0
20250219,193200,755902480,6750,6750,6750,6750,0
20250219,193100,755902480,6750,6750,6750,6750,0
20250219,193000,755902480,6750,6750,6750,6750,0
20250219,192900,755902480,6750,6750,6750,6750,0
20250219,192800,755902480,6750,6750,6750,6750,6413
20250219,192700,755902480,6750,6750,6750,6750,0
20250219,192600,755902480,6750,6750,6750,6750,0
20250219,192500,755902480,6750,6750,6750,6750,0
20250219,192400,755902480,6750,6750,6750,6750,0
20250219,192300,755902480,6750,6750,6750,6750,0
20250219,192200,755902480,6750,6750,6750,6750,0
20250219,192100,755902480,6750,6750,6750,6750,0
20250219,192000,755902480,6750,6750,6750,6750,0
20250219,191900,755902480,6750,6750,6750,6750,0
20250219,191800,755902480,6750,6750,6750,6750,0
20250219,191700,755902480,6750,6750,6750,6750,0
20250219,191600,755902480,6750,6750,6750,6750,0
20250219,191500,755902480,6750,6750,6750,6750,0
20250219,191400,755902480,6750,6750,6750,6750,0
20250219,191300,755902480,6750,6750,6750,6750,0
20250219,191200,755902480,6750,6750,6750,6750,0
20250219,191100,755902480,6750,6750,6750,6750,0
20250219,191000,755902480,6750,6750,6750,6750,0
20250219,190900,755902480,6750,6750,6750,6750,0
20250219,190800,755902480,6750,6750,6750,6750,0
20250219,190700,755902480,6750,6750,6750,6750,0
20250219,190600,755902480,6750,6750,6750,6750,0
20250219,190500,755902480,6750,6750,6750,6750,0
20250219,190400,755902480,6750,6750,6750,6750,0
20250219,190300,755902480,6750,6750,6750,6750,0
20250219,190200,755902480,6750,6750,6750,6750,0
20250219,190100,755902480,6750,6750,6750,6750,0
20250219,190000,755902480,6750,6750,6750,6750,0
20250219,185900,755902480,6750,6750,6750,6750,0
20250219,185800,755902480,6750,6750,6750,6750,6413
20250219,185700,755902480,6750,6750,6750,6750,0
20250219,185600,755902480,6750,6750,6750,6750,0
20250219,185500,755902480,6750,6750,6750,6750,0
20250219,185400,755902480,6750,6750,6750,6750,0
20250219,185300,755902480,6750,6750,6750,6750,0
20250219,185200,755902480,6750,6750,6750,6750,0
20250219,185100,755902480,6750,6750,6750,6750,0
20250219,185000,755902480,6750,6750,6750,6750,0
20250219,184900,755902480,6750,6750,6750,6750,0
20250219,184800,755902480,6750,6750,6750,6750,0
20250219,184700,755902480,6750,6750,6750,6750,0
20250219,184600,755902480,6750,6750,6750,6750,0
20250219,184500,755902480,6750,6750,6750,6750,0
20250219,184400,755902480,6750,6750,6750,6750,0
20250219,184300,755902480,6750,6750,6750,6750,0
20250219,184200,755902480,6750,6750,6750,6750,0
20250219,184100,755902480,6750,6750,6750,6750,0
20250219,184000,755902480,6750,6750,6750,6750,0
20250219,183900,755902480,6750,6750,6750,6750,0
20250219,183800,755902480,6750,6750,6750,6750,0
20250219,183700,755902480,6750,6750,6750,6750,0
20250219,183600,755902480,6750,6750,6750,6750,0
20250219,183500,755902480,6750,6750,6750,6750,0
20250219,183400,755902480,6750,6750,6750,6750,0
20250219,183300,755902480,6750,6750,6750,6750,0
20250219,183200,755902480,6750,6750,6750,6750,0
20250219,183100,755902480,6750,6750,6750,6750,0
20250219,183000,755902480,6750,6750,6750,6750,0
20250219,182900,755902480,6750,6750,6750,6750,0
20250219,182800,755902480,6750,6750,6750,6750,6413
20250219,182700,755902480,6750,6750,6750,6750,0
20250219,182600,755902480,6750,6750,6750,6750,0
20250219,182500,755902480,6750,6750,6750,6750,0
20250219,182400,755902480,6750,6750,6750,6750,0
20250219,182300,755902480,6750,6750,6750,6750,0
20250219,182200,755902480,6750,6750,6750,6750,0
20250219,182100,755902480,6750,6750,6750,6750,0
20250219,182000,755902480,6750,6750,6750,6750,0
20250219,181900,755902480,6750,6750,6750,6750,0
20250219,181800,755902480,6750,6750,6750,6750,0
20250219,181700,755902480,6750,6750,6750,6750,0
20250219,181600,755902480,6750,6750,6750,6750,0
20250219,181500,755902480,6750,6750,6750,6750,0
20250219,181400,755902480,6750,6750,6750,6750,0
20250219,181300,755902480,6750,6750,6750,6750,0
20250219,181200,755902480,6750,6750,6750,6750,0
20250219,181100,755902480,6750,6750,6750,6750,0
20250219,181000,755902480,6750,6750,6750,6750,0
20250219,180900,755902480,6750,6750,6750,6750,0
20250219,180800,755902480,6750,6750,6750,6750,0
20250219,180700,755902480,6750,6750,6750,6750,0
20250219,180600,755902480,6750,6750,6750,6750,0
20250219,180500,755902480,6750,6750,6750,6750,0
20250219,180400,755902480,6750,6750,6750,6750,0
20250219,180300,755902480,6750,6750,6750,6750,0
20250219,180200,755902480,6750,6750,6750,6750,0
20250219,180100,755902480,6750,6750,6750,6750,0
20250219,180000,755902480,6750,6750,6750,6750,0
20250219,175900,755902480,6750,6750,6750,6750,0
20250219,175800,755902480,6750,6750,6750,6750,6413
20250219,175700,755902480,6750,6750,6750,6750,0
20250219,175600,755902480,6750,6750,6750,6750,0
20250219,175500,755902480,6750,6750,6750,6750,0
20250219,175400,755902480,6750,6750,6750,6750,0
20250219,175300,755902480,6750,6750,6750,6750,0
20250219,175200,755902480,6750,6750,6750,6750,0
20250219,175100,755902480,6750,6750,6750,6750,0
20250219,175000,755902480,6750,6750,6750,6750,0
20250219,174900,755902480,6750,6750,6750,6750,0
20250219,174800,755902480,6750,6750,6750,6750,0
20250219,174700,755902480,6750,6750,6750,6750,0
20250219,174600,755902480,6750,6750,6750,6750,0
20250219,174500,755902480,6750,6750,6750,6750,0
20250219,174400,755902480,6750,6750,6750,6750,0
20250219,174300,755902480,6750,6750,6750,6750,0
20250219,174200,755902480,6750,6750,6750,6750,0
20250219,174100,755902480,6750,6750,6750,6750,0
20250219,174000,755902480,6750,6750,6750,6750,0
20250219,173900,755902480,6750,6750,6750,6750,0
20250219,173800,755902480,6750,6750,6750,6750,0
20250219,173700,755902480,6750,6750,6750,6750,0
20250219,173600,755902480,6750,6750,6750,6750,0
20250219,173500,755902480,6750,6750,6750,6750,0
20250219,173400,755902480,6750,6750,6750,6750,0
20250219,173300,755902480,6750,6750,6750,6750,0
20250219,173200,755902480,6750,6750,6750,6750,0
20250219,173100,755902480,6750,6750,6750,6750,0
20250219,173000,755902480,6750,6750,6750,6750,0
20250219,172900,755902480,6750,6750,6750,6750,0
20250219,172800,755902480,6750,6750,6750,6750,6413
20250219,172700,755902480,6750,6750,6750,6750,0
20250219,172600,755902480,6750,6750,6750,6750,0
20250219,172500,755902480,6750,6750,6750,6750,0
20250219,172400,755902480,6750,6750,6750,6750,0
20250219,172300,755902480,6750,6750,6750,6750,0
20250219,172200,755902480,6750,6750,6750,6750,0
20250219,172100,755902480,6750,6750,6750,6750,0
20250219,172000,755902480,6750,6750,6750,6750,0
20250219,171900,755902480,6750,6750,6750,6750,0
20250219,171800,755902480,6750,6750,6750,6750,0
20250219,171700,755902480,6750,6750,6750,6750,0
20250219,171600,755902480,6750,6750,6750,6750,0
20250219,171500,755902480,6750,6750,6750,6750,0
20250219,171400,755902480,6750,6750,6750,6750,0
20250219,171300,755902480,6750,6750,6750,6750,0
20250219,171200,755902480,6750,6750,6750,6750,0
20250219,171100,755902480,6750,6750,6750,6750,0
20250219,171000,755902480,6750,6750,6750,6750,0
20250219,170900,755902480,6750,6750,6750,6750,0
20250219,170800,755902480,6750,6750,6750,6750,0
20250219,170700,755902480,6750,6750,6750,6750,0
20250219,170600,755902480,6750,6750,6750,6750,0
20250219,170500,755902480,6750,6750,6750,6750,0
20250219,170400,755902480,6750,6750,6750,6750,0
20250219,170300,755902480,6750,6750,6750,6750,0
20250219,170200,755902480,6750,6750,6750,6750,0
20250219,170100,755902480,6750,6750,6750,6750,0
20250219,170000,755902480,6750,6750,6750,6750,0
20250219,165900,755902480,6750,6750,6750,6750,0
20250219,165800,755902480,6750,6750,6750,6750,6413
20250219,165700,755902480,6750,6750,6750,6750,0
20250219,165600,755902480,6750,6750,6750,6750,0
20250219,165500,755902480,6750,6750,6750,6750,0
20250219,165400,755902480,6750,6750,6750,6750,0
20250219,165300,755902480,6750,6750,6750,6750,0
20250219,165200,755902480,6750,6750,6750,6750,0
20250219,165100,755902480,6750,6750,6750,6750,0
20250219,165000,755902480,6750,6750,6750,6750,0
20250219,164900,755902480,6750,6750,6750,6750,0
20250219,164800,755902480,6750,6750,6750,6750,0
20250219,164700,755902480,6750,6750,6750,6750,0
20250219,164600,755902480,6750,6750,6750,6750,0
20250219,164500,755902480,6750,6750,6750,6750,0
20250219,164400,755902480,6750,6750,6750,6750,0
20250219,164300,755902480,6750,6750,6750,6750,0
20250219,164200,755902480,6750,6750,6750,6750,0
20250219,164100,755902480,6750,6750,6750,6750,0
20250219,164000,755902480,6750,6750,6750,6750,0
20250219,163900,755902480,6750,6750,6750,6750,0
20250219,163800,755902480,6750,6750,6750,6750,0
20250219,163700,755902480,6750,6750,6750,6750,0
20250219,163600,755902480,6750,6750,6750,6750,0
20250219,163500,755902480,6750,6750,6750,6750,0
20250219,163400,755902480,6750,6750,6750,6750,0
20250219,163300,755902480,6750,6750,6750,6750,0
20250219,163200,755902480,6750,6750,6750,6750,0
20250219,163100,755902480,6750,6750,6750,6750,0
20250219,163000,755902480,6750,6750,6750,6750,0
20250219,162900,755902480,6750,6750,6750,6750,0
20250219,162800,755902480,6750,6750,6750,6750,6413
20250219,162700,755902480,6750,6750,6750,6750,0
20250219,162600,755902480,6750,6750,6750,6750,0
20250219,162500,755902480,6750,6750,6750,6750,0
20250219,162400,755902480,6750,6750,6750,6750,0
20250219,162300,755902480,6750,6750,6750,6750,0
20250219,162200,755902480,6750,6750,6750,6750,0
20250219,162100,755902480,6750,6750,6750,6750,0
20250219,162000,755902480,6750,6750,6750,6750,0
20250219,161900,755902480,6750,6750,6750,6750,0
20250219,161800,755902480,6750,6750,6750,6750,0
20250219,161700,755902480,6750,6750,6750,6750,0
20250219,161600,755902480,6750,6750,6750,6750,0
20250219,161500,755902480,6750,6750,6750,6750,0
20250219,161400,755902480,6750,6750,6750,6750,0
20250219,161300,755902480,6750,6750,6750,6750,0
20250219,161200,755902480,6750,6750,6750,6750,0
20250219,161100,755902480,6750,6750,6750,6750,0
20250219,161000,755902480,6750,6750,6750,6750,0
20250219,160900,755902480,6750,6750,6750,6750,0
20250219,160800,755902480,6750,6750,6750,6750,0
20250219,160700,755902480,6750,6750,6750,6750,0
20250219,160600,755902480,6750,6750,6750,6750,0
20250219,160500,755902480,6750,6750,6750,6750,0
20250219,160400,755902480,6750,6750,6750,6750,0
20250219,160300,755902480,6750,6750,6750,6750,0
20250219,160200,755902480,6750,6750,6750,6750,0
20250219,160100,755902480,6750,6750,6750,6750,0
20250219,160000,755902480,6750,6750,6750,6750,0
20250219,155900,755902480,6750,6750,6750,6750,0
20250219,155800,755902480,6750,6750,6750,6750,6413
20250219,155700,755902480,6750,6750,6750,6750,0
20250219,155600,755902480,6750,6750,6750,6750,0
20250219,155500,755902480,6750,6750,6750,6750,0
20250219,155400,755902480,6750,6750,6750,6750,0
20250219,155300,755902480,6750,6750,6750,6750,0
20250219,155200,755902480,6750,6750,6750,6750,0
20250219,155100,755902480,6750,6750,6750,6750,0
20250219,155000,755902480,6750,6750,6750,6750,0
20250219,154900,755902480,6750,6750,6750,6750,0
20250219,154800,755902480,6750,6750,6750,6750,0
20250219,154700,755902480,6750,6750,6750,6750,0
20250219,154600,755902480,6750,6750,6750,6750,0
20250219,154500,755902480,6750,6750,6750,6750,0
20250219,154400,755902480,6750,6750,6750,6750,0
20250219,154300,755902480,6750,6750,6750,6750,0
20250219,154200,755902480,6750,6750,6750,6750,0
20250219,154100,755902480,6750,6750,6750,6750,0
20250219,154000,755902480,6750,6750,6750,6750,0
20250219,153900,755902480,6750,6750,6750,6750,0
20250219,153800,755902480,6750,6750,6750,6750,0
20250219,153700,755902480,6750,6750,6750,6750,0
20250219,153600,755902480,6750,6750,6750,6750,0
20250219,153500,755902480,6750,6750,6750,6750,0
20250219,153400,755902480,6750,6750,6750,6750,0
20250219,153300,755902480,6750,6750,6750,6750,0
20250219,153200,755902480,6750,6750,6750,6750,0
20250219,153100,755902480,6750,6750,6750,6750,0
20250219,153000,755902480,6750,6750,6750,6750,6413
20250219,152900,712614730,6750,6750,6750,6750,0
20250219,152800,712614730,6750,6750,6750,6750,0
20250219,152700,712614730,6750,6750,6750,6750,0
20250219,152600,712614730,6750,6750,6750,6750,0
20250219,152500,712614730,6750,6750,6750,6750,0
20250219,152400,712614730,6750,6750,6750,6750,0
20250219,152300,712614730,6750,6750,6750,6750,0
20250219,152200,712614730,6750,6750,6750,6750,0
20250219,152100,712614730,6750,6750,6750,6750,0
20250219,152000,712614730,6750,6750,6750,6750,0
20250219,151900,712614730,6750,6750,6760,6750,996
20250219,151800,705890290,6760,6760,6760,6760,8
20250219,151700,705836210,6760,6760,6760,6760,7
20250219,151600,705788890,6770,6770,6770,6750,755
20250219,151500,700689800,6770,6770,6770,6770,12
20250219,151400,700608560,6770,6770,6770,6770,115
20250219,151300,699830010,6770,6780,6780,6770,204
20250219,151200,698446910,6770,6770,6770,6770,1
20250219,151100,698440140,6780,6780,6780,6780,12
20250219,151000,698358780,6770,6780,6780,6770,12
20250219,150900,698277430,6770,6780,6780,6770,52
20250219,150800,697924880,6780,6770,6780,6770,112
20250219,150700,697166520,6770,6780,6780,6770,12
20250219,150600,697085180,6770,6770,6770,6770,1
20250219,150500,697078410,6780,6780,6780,6780,52
20250219,150400,696725850,6780,6780,6780,6770,129
20250219,150300,695851240,6780,6770,6780,6760,833
20250219,150200,690211830,6770,6760,6770,6760,63
20250219,150100,689785340,6770,6760,6770,6760,184
20250219,150000,688540190,6750,6750,6760,6750,177
20250219,145900,687345430,6770,6760,6770,6760,63
20250219,145800,686918930,6770,6770,6770,6770,1
20250219,145700,686912160,6780,6780,6780,6780,10
20250219,145600,686844360,6770,6770,6770,6770,53
20250219,145500,686485550,6750,6780,6780,6750,10
20250219,145400,686418020,6770,6780,6780,6770,11
20250219,145300,686343540,6730,6780,6780,6730,4449
20250219,145200,656360040,6780,6770,6780,6770,11
20250219,145100,656285470,6770,6770,6770,6770,90
20250219,145000,655676170,6770,6750,6770,6750,5713
20250219,144900,617112340,6750,6770,6770,6750,7146
20250219,144800,568868000,6770,6780,6780,6770,16
20250219,144700,568759530,6780,6790,6790,6780,160
20250219,144600,567674630,6780,6780,6780,6780,1
20250219,144500,567667850,6780,6780,6780,6780,0
20250219,144400,567667850,6780,6790,6790,6780,256
20250219,144300,565931070,6780,6780,6780,6780,1
20250219,144200,565924290,6790,6790,6790,6790,11
20250219,144100,565849600,6780,6790,6790,6780,252
20250219,144000,564138530,6780,6780,6780,6780,45
20250219,143900,563833430,6790,6790,6790,6790,10
20250219,143800,563765530,6780,6780,6780,6780,3
20250219,143700,563745190,6780,6790,6790,6780,11
20250219,143600,563670510,6780,6780,6780,6780,0
20250219,143500,563670510,6780,6790,6790,6780,52
20250219,143400,563317440,6790,6780,6790,6780,12
20250219,143300,563235980,6780,6780,6780,6780,1
20250219,143200,563229200,6790,6790,6790,6780,215
20250219,143100,561770270,6800,6790,6800,6790,10
20250219,143000,561702280,6800,6790,6800,6790,86
20250219,142900,561117490,6780,6780,6790,6780,87
20250219,142800,560527530,6790,6790,6790,6790,1
20250219,142700,560520740,6780,6790,6790,6780,11
20250219,142600,560446060,6780,6780,6780,6780,1
20250219,142500,560439280,6800,6800,6800,6800,0
20250219,142400,560439280,6800,6770,6800,6770,55
20250219,142300,560066160,6770,6770,6770,6770,2
20250219,142200,560052620,6770,6760,6770,6760,46
20250219,142100,559741210,6750,6760,6760,6750,1373
20250219,142000,550471340,6760,6760,6760,6760,150
20250219,141900,549457340,6760,6760,6760,6760,301
20250219,141800,547422580,6760,6770,6770,6760,358
20250219,141700,544998930,6770,6780,6780,6770,63
20250219,141600,544572310,6780,6780,6780,6780,50
20250219,141500,544233310,6780,6760,6780,6750,7105
20250219,141400,496248180,6760,6760,6780,6760,103
20250219,141300,495551080,6760,6760,6760,6760,0
20250219,141200,495551080,6760,6760,6760,6750,5
20250219,141100,495517300,6770,6770,6780,6770,165
20250219,141000,494399750,6780,6780,6780,6780,1
20250219,140900,494392970,6750,6780,6780,6750,10350
20250219,140800,424465160,6780,6790,6790,6780,3116
20250219,140700,403336740,6790,6790,6790,6790,5
20250219,140600,403302790,6790,6800,6800,6790,91
20250219,140500,402684800,6800,6800,6800,6800,52
20250219,140400,402331200,6800,6790,6810,6790,111
20250219,140300,401576310,6790,6790,6790,6790,35
20250219,140200,401338660,6790,6810,6810,6790,55
20250219,140100,400964130,6810,6810,6810,6810,10
20250219,140000,400896030,6790,6810,6810,6790,523
20250219,135900,397344840,6810,6790,6810,6790,71
20250219,135800,396862550,6800,6800,6800,6800,70
20250219,135700,396386550,6810,6810,6810,6810,0
20250219,135600,396386550,6810,6810,6810,6800,289
20250219,135500,394419840,6810,6810,6810,6810,86
20250219,135400,393834180,6820,6820,6820,6820,11
20250219,135300,393759160,6820,6820,6820,6820,4
20250219,135200,393731880,6810,6810,6810,6810,1
20250219,135100,393725070,6830,6820,6830,6820,110
20250219,135000,392974770,6820,6820,6820,6820,2
20250219,134900,392961130,6810,6830,6830,6810,33
20250219,134800,392736200,6810,6820,6820,6810,29
20250219,134700,392538630,6820,6820,6820,6820,49
20250219,134600,392204450,6820,6810,6820,6810,11
20250219,134500,392129440,6810,6810,6810,6810,1
20250219,134400,392122630,6820,6820,6820,6820,10
20250219,134300,392054430,6810,6810,6810,6810,2
20250219,134200,392040810,6820,6820,6820,6820,1
20250219,134100,392033990,6830,6810,6830,6810,4562
20250219,134000,360899550,6810,6800,6810,6800,2
20250219,133900,360885940,6820,6820,6820,6820,10
20250219,133800,360817740,6830,6820,6830,6820,51
20250219,133700,360469430,6830,6810,6830,6810,2000
20250219,133600,346815470,6810,6810,6810,6800,521
20250219,133500,343270070,6810,6810,6810,6810,283
20250219,133400,341342840,6810,6820,6820,6810,35
20250219,133300,341104390,6810,6810,6810,6810,501
20250219,133200,337692580,6810,6810,6810,6810,142
20250219,133100,336725560,6820,6810,6820,6810,165
20250219,133000,335601300,6810,6820,6820,6810,1275
20250219,132900,326917980,6820,6830,6830,6820,12
20250219,132800,326836030,6820,6820,6820,6820,5
20250219,132700,326801930,6820,6820,6820,6820,0
20250219,132600,326801930,6820,6820,6820,6820,10
20250219,132500,326733730,6820,6830,6830,6820,336
20250219,132400,324441700,6830,6830,6830,6830,67
20250219,132300,323984090,6840,6830,6840,6830,11
20250219,132200,323908860,6830,6830,6830,6830,5
20250219,132100,323874710,6830,6830,6830,6830,10
20250219,132000,323806410,6820,6820,6820,6820,1
20250219,131900,323799590,6820,6820,6820,6820,0
20250219,131800,323799590,6820,6840,6840,6820,100
20250219,131700,323117300,6830,6830,6830,6830,108
20250219,131600,322379660,6830,6820,6830,6820,58
20250219,131500,321983540,6840,6840,6840,6840,0
20250219,131400,321983540,6840,6840,6840,6840,0
20250219,131300,321983540,6840,6840,6840,6840,61
20250219,131200,321566300,6850,6840,6850,6840,190
20250219,131100,320264810,6850,6850,6850,6850,10
20250219,131000,320196310,6820,6830,6830,6820,474
20250219,130900,316959120,6850,6850,6850,6850,0
20250219,130800,316959120,6850,6840,6850,6840,57
20250219,130700,316569140,6840,6840,6840,6840,4
20250219,130600,316541780,6840,6840,6840,6840,10
20250219,130500,316473380,6840,6840,6840,6840,17
20250219,130400,316357100,6840,6840,6840,6830,51
20250219,130300,316008280,6840,6840,6840,6840,11
20250219,130200,315933040,6850,6850,6850,6850,0
20250219,130100,315933040,6850,6850,6850,6840,62
20250219,130000,315508350,6850,6830,6850,6830,20
20250219,125900,315371410,6850,6850,6850,6850,0
20250219,125800,315371410,6850,6850,6850,6850,62
20250219,125700,314946710,6830,6830,6830,6830,1
20250219,125600,314939880,6840,6840,6840,6840,11
20250219,125500,314864640,6850,6850,6850,6850,51
20250219,125400,314515290,6850,6840,6850,6840,100
20250219,125300,313830300,6850,6850,6850,6850,10
20250219,125200,313761800,6820,6830,6830,6820,1170
20250219,125100,305770900,6850,6850,6850,6850,20
20250219,125000,305633900,6850,6850,6850,6850,0
20250219,124900,305633900,6850,6840,6850,6840,52
20250219,124800,305277710,6850,6850,6850,6850,10
20250219,124700,305209210,6850,6850,6850,6850,0
20250219,124600,305209210,6850,6850,6850,6850,62
20250219,124500,304784510,6830,6830,6830,6830,0
20250219,124400,304784510,6830,6830,6830,6830,0
20250219,124300,304784510,6830,6850,6850,6830,114
20250219,124200,304004630,6850,6850,6850,6850,0
20250219,124100,304004630,6850,6850,6850,6850,10
20250219,124000,303936130,6850,6840,6850,6840,61
20250219,123900,303518790,6840,6840,6840,6840,0
20250219,123800,303518790,6840,6840,6840,6840,11
20250219,123700,303443550,6830,6830,6830,6830,0
20250219,123600,303443550,6830,6850,6850,6830,30
20250219,123500,303238450,6840,6830,6840,6830,20
20250219,123400,303101750,6850,6850,6850,6850,472
20250219,123300,299868550,6850,6810,6850,6810,12
20250219,123200,299786430,6820,6820,6820,6820,10
20250219,123100,299718230,6850,6850,6850,6850,53
20250219,123000,299355180,6850,6850,6850,6850,10
20250219,122900,299286680,6840,6840,6840,6840,10
20250219,122800,299218280,6850,6830,6850,6830,162
20250219,122700,298110580,6830,6830,6830,6830,0
20250219,122600,298110580,6830,6830,6830,6830,820
20250219,122500,292509980,6830,6830,6830,6830,63
20250219,122400,292079690,6830,6820,6830,6800,5157
20250219,122300,256949650,6830,6830,6830,6830,10
20250219,122200,256881350,6830,6840,6850,6830,237
20250219,122100,255261590,6830,6830,6830,6830,1
20250219,122000,255254760,6850,6850,6850,6850,10
20250219,121900,255186260,6820,6820,6820,6820,50
20250219,121800,254845260,6850,6850,6850,6850,10
20250219,121700,254776760,6840,6840,6840,6840,0
20250219,121600,254776760,6840,6840,6840,6840,51
20250219,121500,254427920,6840,6840,6840,6840,10
20250219,121400,254359520,6840,6840,6840,6840,30
20250219,121300,254154320,6840,6840,6840,6840,62
20250219,121200,253730240,6830,6840,6840,6830,1650
20250219,121100,242460220,6860,6860,6860,6860,0
20250219,121000,242460220,6860,6860,6860,6860,10
20250219,120900,242391620,6840,6840,6840,6840,191
20250219,120800,241085180,6860,6860,6860,6860,10
20250219,120700,241016580,6850,6850,6850,6850,52
20250219,120600,240660380,6850,6850,6850,6850,0
20250219,120500,240660380,6850,6850,6850,6850,10
20250219,120400,240591880,6840,6850,6850,6840,52
20250219,120300,240235690,6850,6860,6860,6850,19
20250219,120200,240105440,6860,6860,6860,6860,0
20250219,120100,240105440,6860,6860,6860,6860,103
20250219,120000,239398860,6860,6850,6860,6850,60
20250219,115900,238987760,6850,6850,6850,6850,49
20250219,115800,238652110,6860,6860,6860,6860,61
20250219,115700,238233650,6860,6860,6860,6860,0
20250219,115600,238233650,6860,6860,6860,6860,0
20250219,115500,238233650,6860,6860,6860,6860,61
20250219,115400,237815190,6860,6860,6860,6860,40
20250219,115300,237540790,6860,6860,6860,6860,19
20250219,115200,237410450,6840,6860,6860,6840,280
20250219,115100,235495190,6860,6860,6860,6860,0
20250219,115000,235495190,6860,6860,6860,6860,10
20250219,114900,235426590,6860,6860,6860,6860,52
20250219,114800,235069870,6860,6860,6860,6860,11
20250219,114700,234994410,6860,6860,6860,6860,0
20250219,114600,234994410,6860,6860,6860,6860,50
20250219,114500,234651410,6860,6860,6860,6860,10
20250219,114400,234582810,6850,6850,6850,6850,0
20250219,114300,234582810,6850,6850,6850,6850,63
20250219,114200,234151260,6850,6850,6850,6850,0
20250219,114100,234151260,6850,6850,6850,6850,0
20250219,114000,234151260,6850,6850,6850,6850,62
20250219,113900,233726560,6850,6850,6850,6850,0
20250219,113800,233726560,6850,6850,6850,6840,393
20250219,113700,231037920,6860,6850,6860,6850,26
20250219,113600,230859720,6850,6850,6850,6850,0
20250219,113500,230859720,6850,6850,6860,6850,276
20250219,113400,228969020,6850,6850,6850,6850,55
20250219,113300,228592270,6850,6850,6850,6850,1
20250219,113200,228585420,6850,6850,6850,6850,9
20250219,113100,228523770,6850,6850,6850,6850,51
20250219,113000,228174420,6870,6870,6870,6870,10
20250219,112900,228105720,6850,6850,6850,6850,1
20250219,112800,228098870,6870,6870,6870,6870,52
20250219,112700,227741630,6870,6870,6870,6870,10
20250219,112600,227672930,6860,6860,6860,6860,0
20250219,112500,227672930,6860,6860,6870,6860,63
20250219,112400,227240640,6860,6860,6860,6860,0
20250219,112300,227240640,6860,6860,6860,6860,0
20250219,112200,227240640,6860,6860,6860,6860,113
20250219,112100,226465460,6870,6870,6870,6870,0
20250219,112000,226465460,6870,6870,6870,6870,10
20250219,111900,226396760,6870,6870,6870,6870,53
20250219,111800,226032650,6870,6870,6870,6870,0
20250219,111700,226032650,6870,6860,6870,6860,160
20250219,111600,224934950,6860,6860,6860,6860,51
20250219,111500,224585090,6860,6860,6860,6860,10
20250219,111400,224516490,6830,6830,6830,6830,0
20250219,111300,224516490,6830,6830,6830,6830,320
20250219,111200,222330890,6860,6840,6860,6830,1510
20250219,111100,212008990,6860,6860,6860,6860,0
20250219,111000,212008990,6860,6860,6860,6860,63
20250219,110900,211576810,6860,6860,6860,6860,0
20250219,110800,211576810,6860,6860,6860,6860,0
20250219,110700,211576810,6860,6860,6860,6860,61
20250219,110600,211158350,6860,6860,6860,6860,0
20250219,110500,211158350,6860,6860,6860,6860,10
20250219,110400,211089750,6850,6860,6860,6850,55
20250219,110300,210712480,6860,6860,6860,6860,0
20250219,110200,210712480,6860,6860,6860,6860,10
20250219,110100,210643880,6850,6850,6850,6850,70
20250219,110000,210164380,6850,6850,6850,6850,12
20250219,105900,210082180,6850,6850,6850,6850,0
20250219,105800,210082180,6850,6850,6850,6850,49
20250219,105700,209746530,6850,6840,6850,6840,72
20250219,105600,209253950,6840,6840,6840,6840,40
20250219,105500,208980350,6850,6850,6850,6850,63
20250219,105400,208548800,6850,6850,6850,6850,279
20250219,105300,206637650,6850,6850,6850,6850,3
20250219,105200,206617100,6850,6860,6860,6850,80
20250219,105100,206068470,6860,6860,6860,6860,34
20250219,105000,205835230,6870,6870,6870,6870,10
20250219,104900,205766530,6860,6860,6860,6860,52
20250219,104800,205409810,6860,6860,6860,6860,1
20250219,104700,205402950,6860,6860,6860,6860,10
20250219,104600,205334350,6860,6860,6860,6860,50
20250219,104500,204991350,6860,6860,6860,6860,0
20250219,104400,204991350,6860,6860,6860,6860,12
20250219,104300,204909030,6860,6860,6860,6860,102
20250219,104200,204209310,6860,6860,6860,6860,10
20250219,104100,204140710,6860,6860,6860,6860,0
20250219,104000,204140710,6860,6860,6860,6860,56
20250219,103900,203756550,6860,6860,6860,6860,11
20250219,103800,203681090,6860,6860,6860,6860,0
20250219,103700,203681090,6860,6860,6860,6860,210
20250219,103600,202240490,6860,6860,6860,6860,52
20250219,103500,201883770,6860,6850,6860,6850,32
20250219,103400,201664550,6860,6850,6860,6850,517
20250219,103300,198122940,6850,6850,6850,6850,27
20250219,103200,197937990,6860,6860,6860,6860,13
20250219,103100,197848810,6860,6860,6860,6860,0
20250219,103000,197848810,6860,6860,6860,6860,56
20250219,102900,197464650,6860,6860,6860,6860,13
20250219,102800,197375470,6850,6860,6860,6850,1209
20250219,102700,189082500,6860,6870,6870,6860,225
20250219,102600,187538900,6860,6860,6860,6860,46
20250219,102500,187223340,6870,6870,6870,6870,5
20250219,102400,187188990,6860,6860,6870,6860,599
20250219,102300,183075150,6870,6870,6870,6870,552
20250219,102200,179282910,6880,6880,6880,6880,60
20250219,102100,178870110,6870,6870,6870,6870,796
20250219,102000,173401590,6860,6860,6860,6850,266
20250219,101900,171579030,6860,6870,6870,6860,19
20250219,101800,171448560,6860,6860,6860,6860,66
20250219,101700,170995800,6860,6860,6860,6860,44
20250219,101600,170693960,6860,6860,6860,6860,0
20250219,101500,170693960,6860,6870,6870,6860,44
20250219,101400,170392070,6870,6870,6870,6870,12
20250219,101300,170309630,6860,6860,6860,6860,0
20250219,101200,170309630,6860,6860,6860,6860,164
20250219,101100,169184590,6860,6860,6860,6860,0
20250219,101000,169184590,6860,6860,6860,6860,2
20250219,100900,169170870,6860,6860,6860,6860,230
20250219,100800,167593070,6860,6860,6860,6860,2
20250219,100700,167579350,6840,6850,6850,6840,2
20250219,100600,167565660,6840,6840,6840,6840,0
20250219,100500,167565660,6840,6840,6840,6840,0
20250219,100400,167565660,6840,6840,6840,6840,0
20250219,100300,167565660,6840,6840,6840,6840,0
20250219,100200,167565660,6840,6840,6840,6840,10
20250219,100100,167497260,6840,6850,6850,6840,77
20250219,100000,166970520,6860,6850,6860,6850,500
20250219,095900,163541600,6850,6850,6850,6850,0
20250219,095800,163541600,6850,6850,6850,6850,1
20250219,095700,163534750,6850,6850,6850,6840,3120
20250219,095600,142163030,6840,6850,6860,6840,230
20250219,095500,140587630,6860,6860,6860,6860,2
20250219,095400,140573910,6850,6860,6860,6850,3
20250219,095300,140553340,6860,6860,6870,6850,323
20250219,095200,138335650,6840,6840,6840,6840,30
20250219,095100,138130450,6850,6840,6850,6830,2739
20250219,095000,119388150,6850,6840,6860,6840,52
20250219,094900,119032440,6830,6840,6850,6830,1315
20250219,094800,110043480,6840,6840,6840,6840,0
20250219,094700,110043480,6840,6850,6850,6840,107
20250219,094600,109310550,6850,6850,6850,6850,0
20250219,094500,109310550,6850,6850,6850,6850,0
20250219,094400,109310550,6850,6850,6850,6850,12
20250219,094300,109228350,6840,6840,6840,6840,224
20250219,094200,107696190,6840,6830,6840,6830,251
20250219,094100,105981710,6840,6840,6840,6840,122
20250219,094000,105147230,6840,6840,6840,6840,120
20250219,093900,104326430,6850,6850,6850,6850,0
20250219,093800,104326430,6850,6850,6850,6850,0
20250219,093700,104326430,6850,6850,6850,6850,10
20250219,093600,104257930,6840,6840,6860,6840,107
20250219,093500,103526030,6840,6850,6850,6840,207
20250219,093400,102109140,6850,6860,6860,6850,6
20250219,093300,102067990,6870,6860,6870,6860,2
20250219,093200,102054260,6860,6870,6870,6860,3
20250219,093100,102033660,6840,6870,6870,6840,23
20250219,093000,101875740,6870,6870,6870,6870,28
20250219,092900,101683380,6870,6870,6870,6870,1
20250219,092800,101676510,6840,6850,6860,6840,305
20250219,092700,99584370,6840,6840,6840,6840,0
20250219,092600,99584370,6840,6850,6850,6840,106
20250219,092500,98858330,6840,6840,6840,6840,0
20250219,092400,98858330,6840,6840,6840,6840,1126
20250219,092300,91156490,6840,6860,6860,6840,240
20250219,092200,89513580,6860,6860,6860,6860,80
20250219,092100,88964780,6860,6860,6860,6860,0
20250219,092000,88964780,6860,6860,6860,6860,5
20250219,091900,88930480,6860,6850,6860,6850,7
20250219,091800,88882510,6850,6850,6850,6850,1
20250219,091700,88875660,6850,6840,6850,6830,473
20250219,091600,85636790,6830,6840,6840,6830,1000
20250219,091500,78806610,6840,6840,6840,6830,32
20250219,091400,78587930,6840,6850,6850,6840,731
20250219,091300,73586890,6850,6850,6850,6850,1
20250219,091200,73580040,6840,6850,6850,6840,602
20250219,091100,69461360,6860,6850,6860,6850,109
20250219,091000,68714690,6830,6830,6830,6830,28
20250219,090900,68523450,6830,6820,6840,6820,2551
20250219,090800,51098600,6830,6830,6830,6830,936
20250219,090700,44705720,6820,6840,6840,6820,2100
20250219,090600,30381710,6820,6830,6860,6810,2175
20250219,090500,15565920,6820,6830,6830,6820,1000
20250219,090400,8740920,6870,6850,6870,6850,116
20250219,090300,7946290,6810,6820,6820,6810,451
20250219,090200,4874530,6850,6820,6850,6820,176
20250219,090100,3670880,6830,6810,6830,6810,270
20250219,090000,1830780,6810,6840,6840,6810,268