KissMeData/460850/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,215600,275925900,6790,6790,6790,6790,629
20250220,215500,275925900,6790,6790,6790,6790,0
20250220,215400,275925900,6790,6790,6790,6790,0
20250220,215300,275925900,6790,6790,6790,6790,0
20250220,215200,275925900,6790,6790,6790,6790,0
20250220,215100,275925900,6790,6790,6790,6790,0
20250220,215000,275925900,6790,6790,6790,6790,0
20250220,214900,275925900,6790,6790,6790,6790,0
20250220,214800,275925900,6790,6790,6790,6790,0
20250220,214700,275925900,6790,6790,6790,6790,0
20250220,214600,275925900,6790,6790,6790,6790,0
20250220,214500,275925900,6790,6790,6790,6790,0
20250220,214400,275925900,6790,6790,6790,6790,0
20250220,214300,275925900,6790,6790,6790,6790,0
20250220,214200,275925900,6790,6790,6790,6790,0
20250220,214100,275925900,6790,6790,6790,6790,0
20250220,214000,275925900,6790,6790,6790,6790,0
20250220,213900,275925900,6790,6790,6790,6790,0
20250220,213800,275925900,6790,6790,6790,6790,0
20250220,213700,275925900,6790,6790,6790,6790,0
20250220,213600,275925900,6790,6790,6790,6790,0
20250220,213500,275925900,6790,6790,6790,6790,0
20250220,213400,275925900,6790,6790,6790,6790,0
20250220,213300,275925900,6790,6790,6790,6790,0
20250220,213200,275925900,6790,6790,6790,6790,0
20250220,213100,275925900,6790,6790,6790,6790,0
20250220,213000,275925900,6790,6790,6790,6790,0
20250220,212900,275925900,6790,6790,6790,6790,0
20250220,212800,275925900,6790,6790,6790,6790,0
20250220,212700,275925900,6790,6790,6790,6790,0
20250220,212600,275925900,6790,6790,6790,6790,629
20250220,212500,275925900,6790,6790,6790,6790,0
20250220,212400,275925900,6790,6790,6790,6790,0
20250220,212300,275925900,6790,6790,6790,6790,0
20250220,212200,275925900,6790,6790,6790,6790,0
20250220,212100,275925900,6790,6790,6790,6790,0
20250220,212000,275925900,6790,6790,6790,6790,0
20250220,211900,275925900,6790,6790,6790,6790,0
20250220,211800,275925900,6790,6790,6790,6790,0
20250220,211700,275925900,6790,6790,6790,6790,0
20250220,211600,275925900,6790,6790,6790,6790,0
20250220,211500,275925900,6790,6790,6790,6790,0
20250220,211400,275925900,6790,6790,6790,6790,0
20250220,211300,275925900,6790,6790,6790,6790,0
20250220,211200,275925900,6790,6790,6790,6790,0
20250220,211100,275925900,6790,6790,6790,6790,0
20250220,211000,275925900,6790,6790,6790,6790,0
20250220,210900,275925900,6790,6790,6790,6790,0
20250220,210800,275925900,6790,6790,6790,6790,0
20250220,210700,275925900,6790,6790,6790,6790,0
20250220,210600,275925900,6790,6790,6790,6790,0
20250220,210500,275925900,6790,6790,6790,6790,0
20250220,210400,275925900,6790,6790,6790,6790,0
20250220,210300,275925900,6790,6790,6790,6790,0
20250220,210200,275925900,6790,6790,6790,6790,0
20250220,210100,275925900,6790,6790,6790,6790,0
20250220,210000,275925900,6790,6790,6790,6790,0
20250220,205900,275925900,6790,6790,6790,6790,0
20250220,205800,275925900,6790,6790,6790,6790,0
20250220,205700,275925900,6790,6790,6790,6790,0
20250220,205600,275925900,6790,6790,6790,6790,629
20250220,205500,275925900,6790,6790,6790,6790,0
20250220,205400,275925900,6790,6790,6790,6790,0
20250220,205300,275925900,6790,6790,6790,6790,0
20250220,205200,275925900,6790,6790,6790,6790,0
20250220,205100,275925900,6790,6790,6790,6790,0
20250220,205000,275925900,6790,6790,6790,6790,0
20250220,204900,275925900,6790,6790,6790,6790,0
20250220,204800,275925900,6790,6790,6790,6790,0
20250220,204700,275925900,6790,6790,6790,6790,0
20250220,204600,275925900,6790,6790,6790,6790,0
20250220,204500,275925900,6790,6790,6790,6790,0
20250220,204400,275925900,6790,6790,6790,6790,0
20250220,204300,275925900,6790,6790,6790,6790,0
20250220,204200,275925900,6790,6790,6790,6790,0
20250220,204100,275925900,6790,6790,6790,6790,0
20250220,204000,275925900,6790,6790,6790,6790,0
20250220,203900,275925900,6790,6790,6790,6790,0
20250220,203800,275925900,6790,6790,6790,6790,0
20250220,203700,275925900,6790,6790,6790,6790,0
20250220,203600,275925900,6790,6790,6790,6790,0
20250220,203500,275925900,6790,6790,6790,6790,0
20250220,203400,275925900,6790,6790,6790,6790,0
20250220,203300,275925900,6790,6790,6790,6790,0
20250220,203200,275925900,6790,6790,6790,6790,0
20250220,203100,275925900,6790,6790,6790,6790,0
20250220,203000,275925900,6790,6790,6790,6790,0
20250220,202900,275925900,6790,6790,6790,6790,0
20250220,202800,275925900,6790,6790,6790,6790,0
20250220,202700,275925900,6790,6790,6790,6790,0
20250220,202600,275925900,6790,6790,6790,6790,629
20250220,202500,275925900,6790,6790,6790,6790,0
20250220,202400,275925900,6790,6790,6790,6790,0
20250220,202300,275925900,6790,6790,6790,6790,0
20250220,202200,275925900,6790,6790,6790,6790,0
20250220,202100,275925900,6790,6790,6790,6790,0
20250220,202000,275925900,6790,6790,6790,6790,0
20250220,201900,275925900,6790,6790,6790,6790,0
20250220,201800,275925900,6790,6790,6790,6790,0
20250220,201700,275925900,6790,6790,6790,6790,0
20250220,201600,275925900,6790,6790,6790,6790,0
20250220,201500,275925900,6790,6790,6790,6790,0
20250220,201400,275925900,6790,6790,6790,6790,0
20250220,201300,275925900,6790,6790,6790,6790,0
20250220,201200,275925900,6790,6790,6790,6790,0
20250220,201100,275925900,6790,6790,6790,6790,0
20250220,201000,275925900,6790,6790,6790,6790,0
20250220,200900,275925900,6790,6790,6790,6790,0
20250220,200800,275925900,6790,6790,6790,6790,0
20250220,200700,275925900,6790,6790,6790,6790,0
20250220,200600,275925900,6790,6790,6790,6790,0
20250220,200500,275925900,6790,6790,6790,6790,0
20250220,200400,275925900,6790,6790,6790,6790,0
20250220,200300,275925900,6790,6790,6790,6790,0
20250220,200200,275925900,6790,6790,6790,6790,0
20250220,200100,275925900,6790,6790,6790,6790,0
20250220,200000,275925900,6790,6790,6790,6790,0
20250220,195900,275925900,6790,6790,6790,6790,0
20250220,195800,275925900,6790,6790,6790,6790,0
20250220,195700,275925900,6790,6790,6790,6790,0
20250220,195600,275925900,6790,6790,6790,6790,629
20250220,195500,275925900,6790,6790,6790,6790,0
20250220,195400,275925900,6790,6790,6790,6790,0
20250220,195300,275925900,6790,6790,6790,6790,0
20250220,195200,275925900,6790,6790,6790,6790,0
20250220,195100,275925900,6790,6790,6790,6790,0
20250220,195000,275925900,6790,6790,6790,6790,0
20250220,194900,275925900,6790,6790,6790,6790,0
20250220,194800,275925900,6790,6790,6790,6790,0
20250220,194700,275925900,6790,6790,6790,6790,0
20250220,194600,275925900,6790,6790,6790,6790,0
20250220,194500,275925900,6790,6790,6790,6790,0
20250220,194400,275925900,6790,6790,6790,6790,0
20250220,194300,275925900,6790,6790,6790,6790,0
20250220,194200,275925900,6790,6790,6790,6790,0
20250220,194100,275925900,6790,6790,6790,6790,0
20250220,194000,275925900,6790,6790,6790,6790,0
20250220,193900,275925900,6790,6790,6790,6790,0
20250220,193800,275925900,6790,6790,6790,6790,0
20250220,193700,275925900,6790,6790,6790,6790,0
20250220,193600,275925900,6790,6790,6790,6790,0
20250220,193500,275925900,6790,6790,6790,6790,0
20250220,193400,275925900,6790,6790,6790,6790,0
20250220,193300,275925900,6790,6790,6790,6790,0
20250220,193200,275925900,6790,6790,6790,6790,0
20250220,193100,275925900,6790,6790,6790,6790,0
20250220,193000,275925900,6790,6790,6790,6790,0
20250220,192900,275925900,6790,6790,6790,6790,0
20250220,192800,275925900,6790,6790,6790,6790,0
20250220,192700,275925900,6790,6790,6790,6790,0
20250220,192600,275925900,6790,6790,6790,6790,629
20250220,192500,275925900,6790,6790,6790,6790,0
20250220,192400,275925900,6790,6790,6790,6790,0
20250220,192300,275925900,6790,6790,6790,6790,0
20250220,192200,275925900,6790,6790,6790,6790,0
20250220,192100,275925900,6790,6790,6790,6790,0
20250220,192000,275925900,6790,6790,6790,6790,0
20250220,191900,275925900,6790,6790,6790,6790,0
20250220,191800,275925900,6790,6790,6790,6790,0
20250220,191700,275925900,6790,6790,6790,6790,0
20250220,191600,275925900,6790,6790,6790,6790,0
20250220,191500,275925900,6790,6790,6790,6790,0
20250220,191400,275925900,6790,6790,6790,6790,0
20250220,191300,275925900,6790,6790,6790,6790,0
20250220,191200,275925900,6790,6790,6790,6790,0
20250220,191100,275925900,6790,6790,6790,6790,0
20250220,191000,275925900,6790,6790,6790,6790,0
20250220,190900,275925900,6790,6790,6790,6790,0
20250220,190800,275925900,6790,6790,6790,6790,0
20250220,190700,275925900,6790,6790,6790,6790,0
20250220,190600,275925900,6790,6790,6790,6790,0
20250220,190500,275925900,6790,6790,6790,6790,0
20250220,190400,275925900,6790,6790,6790,6790,0
20250220,190300,275925900,6790,6790,6790,6790,0
20250220,190200,275925900,6790,6790,6790,6790,0
20250220,190100,275925900,6790,6790,6790,6790,0
20250220,190000,275925900,6790,6790,6790,6790,0
20250220,185900,275925900,6790,6790,6790,6790,0
20250220,185800,275925900,6790,6790,6790,6790,0
20250220,185700,275925900,6790,6790,6790,6790,0
20250220,185600,275925900,6790,6790,6790,6790,629
20250220,185500,275925900,6790,6790,6790,6790,0
20250220,185400,275925900,6790,6790,6790,6790,0
20250220,185300,275925900,6790,6790,6790,6790,0
20250220,185200,275925900,6790,6790,6790,6790,0
20250220,185100,275925900,6790,6790,6790,6790,0
20250220,185000,275925900,6790,6790,6790,6790,0
20250220,184900,275925900,6790,6790,6790,6790,0
20250220,184800,275925900,6790,6790,6790,6790,0
20250220,184700,275925900,6790,6790,6790,6790,0
20250220,184600,275925900,6790,6790,6790,6790,0
20250220,184500,275925900,6790,6790,6790,6790,0
20250220,184400,275925900,6790,6790,6790,6790,0
20250220,184300,275925900,6790,6790,6790,6790,0
20250220,184200,275925900,6790,6790,6790,6790,0
20250220,184100,275925900,6790,6790,6790,6790,0
20250220,184000,275925900,6790,6790,6790,6790,0
20250220,183900,275925900,6790,6790,6790,6790,0
20250220,183800,275925900,6790,6790,6790,6790,0
20250220,183700,275925900,6790,6790,6790,6790,0
20250220,183600,275925900,6790,6790,6790,6790,0
20250220,183500,275925900,6790,6790,6790,6790,0
20250220,183400,275925900,6790,6790,6790,6790,0
20250220,183300,275925900,6790,6790,6790,6790,0
20250220,183200,275925900,6790,6790,6790,6790,0
20250220,183100,275925900,6790,6790,6790,6790,0
20250220,183000,275925900,6790,6790,6790,6790,0
20250220,182900,275925900,6790,6790,6790,6790,0
20250220,182800,275925900,6790,6790,6790,6790,0
20250220,182700,275925900,6790,6790,6790,6790,0
20250220,182600,275925900,6790,6790,6790,6790,629
20250220,182500,275925900,6790,6790,6790,6790,0
20250220,182400,275925900,6790,6790,6790,6790,0
20250220,182300,275925900,6790,6790,6790,6790,0
20250220,182200,275925900,6790,6790,6790,6790,0
20250220,182100,275925900,6790,6790,6790,6790,0
20250220,182000,275925900,6790,6790,6790,6790,0
20250220,181900,275925900,6790,6790,6790,6790,0
20250220,181800,275925900,6790,6790,6790,6790,0
20250220,181700,275925900,6790,6790,6790,6790,0
20250220,181600,275925900,6790,6790,6790,6790,0
20250220,181500,275925900,6790,6790,6790,6790,0
20250220,181400,275925900,6790,6790,6790,6790,0
20250220,181300,275925900,6790,6790,6790,6790,0
20250220,181200,275925900,6790,6790,6790,6790,0
20250220,181100,275925900,6790,6790,6790,6790,0
20250220,181000,275925900,6790,6790,6790,6790,0
20250220,180900,275925900,6790,6790,6790,6790,0
20250220,180800,275925900,6790,6790,6790,6790,0
20250220,180700,275925900,6790,6790,6790,6790,0
20250220,180600,275925900,6790,6790,6790,6790,0
20250220,180500,275925900,6790,6790,6790,6790,0
20250220,180400,275925900,6790,6790,6790,6790,0
20250220,180300,275925900,6790,6790,6790,6790,0
20250220,180200,275925900,6790,6790,6790,6790,0
20250220,180100,275925900,6790,6790,6790,6790,0
20250220,180000,275925900,6790,6790,6790,6790,0
20250220,175900,275925900,6790,6790,6790,6790,0
20250220,175800,275925900,6790,6790,6790,6790,0
20250220,175700,275925900,6790,6790,6790,6790,0
20250220,175600,275925900,6790,6790,6790,6790,629
20250220,175500,275925900,6790,6790,6790,6790,0
20250220,175400,275925900,6790,6790,6790,6790,0
20250220,175300,275925900,6790,6790,6790,6790,0
20250220,175200,275925900,6790,6790,6790,6790,0
20250220,175100,275925900,6790,6790,6790,6790,0
20250220,175000,275925900,6790,6790,6790,6790,0
20250220,174900,275925900,6790,6790,6790,6790,0
20250220,174800,275925900,6790,6790,6790,6790,0
20250220,174700,275925900,6790,6790,6790,6790,0
20250220,174600,275925900,6790,6790,6790,6790,0
20250220,174500,275925900,6790,6790,6790,6790,0
20250220,174400,275925900,6790,6790,6790,6790,0
20250220,174300,275925900,6790,6790,6790,6790,0
20250220,174200,275925900,6790,6790,6790,6790,0
20250220,174100,275925900,6790,6790,6790,6790,0
20250220,174000,275925900,6790,6790,6790,6790,0
20250220,173900,275925900,6790,6790,6790,6790,0
20250220,173800,275925900,6790,6790,6790,6790,0
20250220,173700,275925900,6790,6790,6790,6790,0
20250220,173600,275925900,6790,6790,6790,6790,0
20250220,173500,275925900,6790,6790,6790,6790,0
20250220,173400,275925900,6790,6790,6790,6790,0
20250220,173300,275925900,6790,6790,6790,6790,0
20250220,173200,275925900,6790,6790,6790,6790,0
20250220,173100,275925900,6790,6790,6790,6790,0
20250220,173000,275925900,6790,6790,6790,6790,0
20250220,172900,275925900,6790,6790,6790,6790,0
20250220,172800,275925900,6790,6790,6790,6790,0
20250220,172700,275925900,6790,6790,6790,6790,0
20250220,172600,275925900,6790,6790,6790,6790,629
20250220,172500,275925900,6790,6790,6790,6790,0
20250220,172400,275925900,6790,6790,6790,6790,0
20250220,172300,275925900,6790,6790,6790,6790,0
20250220,172200,275925900,6790,6790,6790,6790,0
20250220,172100,275925900,6790,6790,6790,6790,0
20250220,172000,275925900,6790,6790,6790,6790,0
20250220,171900,275925900,6790,6790,6790,6790,0
20250220,171800,275925900,6790,6790,6790,6790,0
20250220,171700,275925900,6790,6790,6790,6790,0
20250220,171600,275925900,6790,6790,6790,6790,0
20250220,171500,275925900,6790,6790,6790,6790,0
20250220,171400,275925900,6790,6790,6790,6790,0
20250220,171300,275925900,6790,6790,6790,6790,0
20250220,171200,275925900,6790,6790,6790,6790,0
20250220,171100,275925900,6790,6790,6790,6790,0
20250220,171000,275925900,6790,6790,6790,6790,0
20250220,170900,275925900,6790,6790,6790,6790,0
20250220,170800,275925900,6790,6790,6790,6790,0
20250220,170700,275925900,6790,6790,6790,6790,0
20250220,170600,275925900,6790,6790,6790,6790,0
20250220,170500,275925900,6790,6790,6790,6790,0
20250220,170400,275925900,6790,6790,6790,6790,0
20250220,170300,275925900,6790,6790,6790,6790,0
20250220,170200,275925900,6790,6790,6790,6790,0
20250220,170100,275925900,6790,6790,6790,6790,0
20250220,170000,275925900,6790,6790,6790,6790,0
20250220,165900,275925900,6790,6790,6790,6790,0
20250220,165800,275925900,6790,6790,6790,6790,0
20250220,165700,275925900,6790,6790,6790,6790,0
20250220,165600,275925900,6790,6790,6790,6790,629
20250220,165500,275925900,6790,6790,6790,6790,0
20250220,165400,275925900,6790,6790,6790,6790,0
20250220,165300,275925900,6790,6790,6790,6790,0
20250220,165200,275925900,6790,6790,6790,6790,0
20250220,165100,275925900,6790,6790,6790,6790,0
20250220,165000,275925900,6790,6790,6790,6790,0
20250220,164900,275925900,6790,6790,6790,6790,0
20250220,164800,275925900,6790,6790,6790,6790,0
20250220,164700,275925900,6790,6790,6790,6790,0
20250220,164600,275925900,6790,6790,6790,6790,0
20250220,164500,275925900,6790,6790,6790,6790,0
20250220,164400,275925900,6790,6790,6790,6790,0
20250220,164300,275925900,6790,6790,6790,6790,0
20250220,164200,275925900,6790,6790,6790,6790,0
20250220,164100,275925900,6790,6790,6790,6790,0
20250220,164000,275925900,6790,6790,6790,6790,0
20250220,163900,275925900,6790,6790,6790,6790,0
20250220,163800,275925900,6790,6790,6790,6790,0
20250220,163700,275925900,6790,6790,6790,6790,0
20250220,163600,275925900,6790,6790,6790,6790,0
20250220,163500,275925900,6790,6790,6790,6790,0
20250220,163400,275925900,6790,6790,6790,6790,0
20250220,163300,275925900,6790,6790,6790,6790,0
20250220,163200,275925900,6790,6790,6790,6790,0
20250220,163100,275925900,6790,6790,6790,6790,0
20250220,163000,275925900,6790,6790,6790,6790,0
20250220,162900,275925900,6790,6790,6790,6790,0
20250220,162800,275925900,6790,6790,6790,6790,0
20250220,162700,275925900,6790,6790,6790,6790,0
20250220,162600,275925900,6790,6790,6790,6790,629
20250220,162500,275925900,6790,6790,6790,6790,0
20250220,162400,275925900,6790,6790,6790,6790,0
20250220,162300,275925900,6790,6790,6790,6790,0
20250220,162200,275925900,6790,6790,6790,6790,0
20250220,162100,275925900,6790,6790,6790,6790,0
20250220,162000,275925900,6790,6790,6790,6790,0
20250220,161900,275925900,6790,6790,6790,6790,0
20250220,161800,275925900,6790,6790,6790,6790,0
20250220,161700,275925900,6790,6790,6790,6790,0
20250220,161600,275925900,6790,6790,6790,6790,0
20250220,161500,275925900,6790,6790,6790,6790,0
20250220,161400,275925900,6790,6790,6790,6790,0
20250220,161300,275925900,6790,6790,6790,6790,0
20250220,161200,275925900,6790,6790,6790,6790,0
20250220,161100,275925900,6790,6790,6790,6790,0
20250220,161000,275925900,6790,6790,6790,6790,0
20250220,160900,275925900,6790,6790,6790,6790,0
20250220,160800,275925900,6790,6790,6790,6790,0
20250220,160700,275925900,6790,6790,6790,6790,0
20250220,160600,275925900,6790,6790,6790,6790,0
20250220,160500,275925900,6790,6790,6790,6790,0
20250220,160400,275925900,6790,6790,6790,6790,0
20250220,160300,275925900,6790,6790,6790,6790,0
20250220,160200,275925900,6790,6790,6790,6790,0
20250220,160100,275925900,6790,6790,6790,6790,0
20250220,160000,275925900,6790,6790,6790,6790,0
20250220,155900,275925900,6790,6790,6790,6790,0
20250220,155800,275925900,6790,6790,6790,6790,0
20250220,155700,275925900,6790,6790,6790,6790,0
20250220,155600,275925900,6790,6790,6790,6790,629
20250220,155500,275925900,6790,6790,6790,6790,0
20250220,155400,275925900,6790,6790,6790,6790,0
20250220,155300,275925900,6790,6790,6790,6790,0
20250220,155200,275925900,6790,6790,6790,6790,0
20250220,155100,275925900,6790,6790,6790,6790,0
20250220,155000,275925900,6790,6790,6790,6790,0
20250220,154900,275925900,6790,6790,6790,6790,0
20250220,154800,275925900,6790,6790,6790,6790,0
20250220,154700,275925900,6790,6790,6790,6790,0
20250220,154600,275925900,6790,6790,6790,6790,0
20250220,154500,275925900,6790,6790,6790,6790,0
20250220,154400,275925900,6790,6790,6790,6790,0
20250220,154300,275925900,6790,6790,6790,6790,0
20250220,154200,275925900,6790,6790,6790,6790,0
20250220,154100,275925900,6790,6790,6790,6790,0
20250220,154000,275925900,6790,6790,6790,6790,0
20250220,153900,275925900,6790,6790,6790,6790,0
20250220,153800,275925900,6790,6790,6790,6790,0
20250220,153700,275925900,6790,6790,6790,6790,0
20250220,153600,275925900,6790,6790,6790,6790,0
20250220,153500,275925900,6790,6790,6790,6790,0
20250220,153400,275925900,6790,6790,6790,6790,0
20250220,153300,275925900,6790,6790,6790,6790,0
20250220,153200,275925900,6790,6790,6790,6790,0
20250220,153100,275925900,6790,6790,6790,6790,0
20250220,153000,275925900,6790,6790,6790,6790,629
20250220,152900,271654990,6770,6770,6770,6770,0
20250220,152800,271654990,6770,6770,6770,6770,0
20250220,152700,271654990,6770,6770,6770,6770,0
20250220,152600,271654990,6770,6770,6770,6770,0
20250220,152500,271654990,6770,6770,6770,6770,0
20250220,152400,271654990,6770,6770,6770,6770,0
20250220,152300,271654990,6770,6770,6770,6770,0
20250220,152200,271654990,6770,6770,6770,6770,0
20250220,152100,271654990,6770,6770,6770,6770,0
20250220,152000,271654990,6770,6770,6770,6770,0
20250220,151900,271654990,6770,6790,6790,6770,4458
20250220,151800,241385210,6770,6780,6780,6770,543
20250220,151700,237703740,6770,6770,6770,6770,300
20250220,151600,235672740,6760,6790,6790,6760,50
20250220,151500,235334320,6760,6760,6760,6760,0
20250220,151400,235334320,6760,6770,6790,6760,310
20250220,151300,233238540,6790,6790,6790,6770,18
20250220,151200,233116380,6780,6780,6780,6780,3
20250220,151100,233096040,6780,6780,6780,6780,6
20250220,151000,233055360,6780,6780,6780,6780,15
20250220,150900,232953660,6780,6790,6790,6780,54
20250220,150800,232587030,6790,6790,6790,6790,3
20250220,150700,232566660,6790,6790,6790,6790,16
20250220,150600,232458020,6790,6790,6790,6790,7
20250220,150500,232410490,6790,6790,6790,6790,51
20250220,150400,232064200,6790,6790,6790,6760,16
20250220,150300,231955590,6790,6790,6790,6790,8
20250220,150200,231901270,6790,6790,6790,6790,50
20250220,150100,231561770,6790,6790,6790,6790,15
20250220,150000,231459920,6790,6780,6790,6780,7
20250220,145900,231412420,6790,6790,6790,6790,52
20250220,145800,231059340,6790,6790,6790,6790,15
20250220,145700,230957490,6790,6790,6790,6790,7
20250220,145600,230909960,6790,6790,6790,6790,62
20250220,145500,230488980,6790,6790,6790,6790,15
20250220,145400,230387130,6790,6780,6790,6780,29
20250220,145300,230190490,6780,6780,6780,6780,50
20250220,145200,229851490,6780,6780,6780,6780,16
20250220,145100,229743010,6780,6780,6780,6780,7
20250220,145000,229695550,6780,6780,6780,6770,88
20250220,144900,229098920,6780,6780,6780,6780,16
20250220,144800,228990440,6780,6780,6780,6780,12
20250220,144700,228909080,6770,6770,6780,6770,82
20250220,144600,228353910,6770,6770,6770,6770,15
20250220,144500,228252360,6770,6770,6770,6770,7
20250220,144400,228204970,6770,6770,6780,6770,70
20250220,144300,227731000,6770,6770,6770,6770,16
20250220,144200,227622680,6770,6770,6770,6770,0
20250220,144100,227622680,6770,6770,6770,6770,0
20250220,144000,227622680,6770,6770,6770,6760,76
20250220,143900,227108170,6760,6760,6760,6760,26
20250220,143800,226932410,6770,6770,6770,6770,2
20250220,143700,226918870,6770,6770,6770,6770,68
20250220,143600,226458510,6770,6770,6770,6770,2
20250220,143500,226444970,6770,6770,6770,6770,0
20250220,143400,226444970,6770,6770,6770,6770,12
20250220,143300,226363730,6760,6760,6760,6760,6
20250220,143200,226323170,6760,6760,6760,6760,0
20250220,143100,226323170,6760,6760,6760,6760,1
20250220,143000,226316410,6750,6760,6760,6750,37
20250220,142900,226066590,6770,6770,6770,6770,0
20250220,142800,226066590,6770,6770,6770,6770,65
20250220,142700,225626540,6780,6780,6780,6780,0
20250220,142600,225626540,6780,6780,6780,6780,12
20250220,142500,225545180,6780,6780,6780,6780,52
20250220,142400,225192620,6780,6780,6780,6780,0
20250220,142300,225192620,6780,6780,6780,6780,12
20250220,142200,225111260,6780,6770,6780,6770,50
20250220,142100,224772290,6780,6780,6780,6780,0
20250220,142000,224772290,6780,6780,6780,6780,12
20250220,141900,224690930,6780,6780,6780,6780,53
20250220,141800,224331590,6780,6780,6780,6780,0
20250220,141700,224331590,6780,6780,6780,6780,16
20250220,141600,224223110,6780,6780,6780,6780,48
20250220,141500,223897670,6780,6780,6780,6780,7
20250220,141400,223850210,6780,6770,6780,6770,16
20250220,141300,223741770,6770,6770,6770,6770,17
20250220,141200,223626680,6770,6770,6770,6770,72
20250220,141100,223139240,6780,6780,6780,6780,16
20250220,141000,223030760,6770,6770,6770,6770,7
20250220,140900,222983370,6770,6770,6770,6770,0
20250220,140800,222983370,6770,6770,6770,6770,15
20250220,140700,222881820,6780,6780,6780,6780,0
20250220,140600,222881820,6780,6780,6780,6780,49
20250220,140500,222549600,6780,6780,6780,6780,17
20250220,140400,222434340,6780,6780,6780,6780,0
20250220,140300,222434340,6780,6780,6780,6780,47
20250220,140200,222115680,6780,6780,6780,6770,37
20250220,140100,221864830,6780,6780,6780,6780,7
20250220,140000,221817370,6780,6780,6780,6780,94
20250220,135900,221180050,6780,6780,6780,6780,20
20250220,135800,221044450,6780,6780,6780,6780,0
20250220,135700,221044450,6780,6780,6780,6780,46
20250220,135600,220732570,6780,6780,6780,6780,16
20250220,135500,220624090,6760,6760,6760,6760,0
20250220,135400,220624090,6760,6780,6780,6760,71
20250220,135300,220142910,6760,6770,6770,6760,22
20250220,135200,219994070,6760,6760,6760,6760,0
20250220,135100,219994070,6760,6760,6760,6760,0
20250220,135000,219994070,6760,6760,6760,6760,1
20250220,134900,219987310,6760,6760,6760,6760,4
20250220,134800,219960270,6780,6780,6780,6780,4
20250220,134700,219933150,6780,6780,6780,6780,59
20250220,134600,219533130,6770,6770,6770,6770,0
20250220,134500,219533130,6770,6770,6770,6770,4
20250220,134400,219506050,6770,6770,6770,6770,62
20250220,134300,219086310,6760,6760,6760,6760,0
20250220,134200,219086310,6760,6760,6760,6760,0
20250220,134100,219086310,6760,6760,6760,6760,130
20250220,134000,218207510,6780,6780,6780,6780,0
20250220,133900,218207510,6780,6780,6780,6780,5
20250220,133800,218173610,6790,6760,6790,6760,50
20250220,133700,217835250,6730,6770,6770,6730,1822
20250220,133600,205543110,6780,6780,6780,6780,19
20250220,133500,205414290,6770,6770,6770,6770,0
20250220,133400,205414290,6770,6770,6770,6770,68
20250220,133300,204953930,6790,6790,6790,6790,16
20250220,133200,204845290,6790,6790,6790,6790,49
20250220,133100,204512580,6790,6790,6790,6790,0
20250220,133000,204512580,6790,6790,6790,6790,16
20250220,132900,204403940,6790,6790,6790,6790,48
20250220,132800,204078020,6790,6790,6790,6790,4
20250220,132700,204050860,6790,6790,6790,6790,12
20250220,132600,203969380,6790,6790,6790,6790,48
20250220,132500,203643460,6790,6780,6790,6780,4
20250220,132400,203616310,6790,6790,6790,6790,12
20250220,132300,203534830,6770,6770,6770,6770,49
20250220,132200,203203100,6770,6790,6790,6770,371
20250220,132100,200691350,6790,6790,6790,6790,13
20250220,132000,200603080,6790,6790,6790,6790,200
20250220,131900,199245080,6790,6790,6790,6790,52
20250220,131800,198892000,6790,6790,6790,6790,12
20250220,131700,198810520,6790,6790,6790,6790,0
20250220,131600,198810520,6790,6790,6790,6790,51
20250220,131500,198464230,6790,6790,6790,6790,12
20250220,131400,198382750,6780,6780,6780,6780,0
20250220,131300,198382750,6780,6790,6790,6780,551
20250220,131200,194646440,6790,6780,6790,6780,14
20250220,131100,194551400,6790,6790,6790,6790,0
20250220,131000,194551400,6790,6790,6790,6790,51
20250220,130900,194205110,6790,6790,6790,6790,12
20250220,130800,194123630,6790,6790,6790,6790,6
20250220,130700,194082890,6790,6790,6790,6790,105
20250220,130600,193369940,6790,6790,6790,6790,12
20250220,130500,193288460,6790,6790,6790,6790,8
20250220,130400,193234140,6790,6790,6790,6790,47
20250220,130300,192915010,6790,6790,6790,6790,12
20250220,130200,192833530,6780,6790,6790,6780,5
20250220,130100,192799590,6790,6790,6790,6790,46
20250220,130000,192487250,6790,6790,6790,6790,13
20250220,125900,192398980,6780,6780,6780,6780,0
20250220,125800,192398980,6780,6780,6780,6780,4
20250220,125700,192371860,6780,6780,6780,6780,8
20250220,125600,192317620,6770,6770,6770,6770,0
20250220,125500,192317620,6770,6780,6780,6770,328
20250220,125400,190094780,6790,6790,6790,6790,60
20250220,125300,189687380,6780,6780,6780,6780,57
20250220,125200,189300920,6780,6780,6780,6780,400
20250220,125100,186588920,6790,6790,6790,6790,105
20250220,125000,185875970,6790,6790,6790,6790,4
20250220,124900,185848810,6790,6790,6790,6790,0
20250220,124800,185848810,6790,6770,6790,6770,162
20250220,124700,184750830,6770,6770,6770,6770,100
20250220,124600,184073830,6780,6790,6790,6780,264
20250220,124500,182283790,6780,6780,6780,6780,0
20250220,124400,182283790,6780,6780,6780,6780,1
20250220,124300,182277010,6780,6780,6780,6780,12
20250220,124200,182195650,6770,6780,6780,6770,51
20250220,124100,181850330,6790,6790,6790,6790,15
20250220,124000,181748480,6780,6800,6800,6780,525
20250220,123900,178188740,6800,6800,6800,6800,94
20250220,123800,177549540,6800,6800,6800,6800,0
20250220,123700,177549540,6800,6800,6800,6800,13
20250220,123600,177461140,6800,6800,6800,6800,51
20250220,123500,177114340,6800,6800,6800,6800,0
20250220,123400,177114340,6800,6790,6800,6790,14
20250220,123300,177019150,6800,6800,6800,6800,57
20250220,123200,176631550,6800,6800,6800,6800,0
20250220,123100,176631550,6800,6800,6800,6800,12
20250220,123000,176549950,6800,6800,6800,6800,29
20250220,122900,176352750,6780,6790,6790,6780,41
20250220,122800,176074660,6790,6790,6790,6790,1
20250220,122700,176067870,6790,6790,6790,6790,121
20250220,122600,175246280,6790,6780,6790,6780,37
20250220,122500,174995090,6790,6790,6790,6790,16
20250220,122400,174886450,6780,6780,6780,6780,1
20250220,122300,174879670,6790,6790,6790,6790,46
20250220,122200,174567330,6790,6790,6790,6790,12
20250220,122100,174485850,6780,6780,6780,6780,0
20250220,122000,174485850,6780,6790,6790,6780,323
20250220,121900,172295900,6800,6800,6800,6800,60
20250220,121800,171887900,6800,6800,6800,6800,0
20250220,121700,171887900,6800,6800,6800,6800,46
20250220,121600,171575100,6800,6790,6800,6790,16
20250220,121500,171466330,6790,6790,6790,6790,36
20250220,121400,171221890,6800,6800,6800,6800,50
20250220,121300,170881890,6800,6810,6810,6800,20
20250220,121200,170745730,6810,6810,6810,6810,0
20250220,121100,170745730,6810,6810,6810,6810,47
20250220,121000,170425660,6810,6800,6810,6800,319
20250220,120900,168256340,6800,6800,6800,6800,0
20250220,120800,168256340,6800,6800,6800,6800,48
20250220,120700,167929940,6800,6800,6800,6800,16
20250220,120600,167821140,6790,6790,6790,6790,0
20250220,120500,167821140,6790,6800,6800,6790,47
20250220,120400,167501550,6800,6800,6800,6800,20
20250220,120300,167365550,6800,6800,6800,6800,0
20250220,120200,167365550,6800,6800,6800,6800,102
20250220,120100,166671950,6800,6790,6800,6790,42
20250220,120000,166386650,6790,6790,6790,6790,0
20250220,115900,166386650,6790,6800,6800,6790,106
20250220,115800,165665860,6800,6800,6800,6800,26
20250220,115700,165489060,6790,6790,6790,6790,0
20250220,115600,165489060,6790,6800,6800,6790,115
20250220,115500,164707080,6800,6800,6800,6800,1
20250220,115400,164700280,6800,6800,6800,6800,0
20250220,115300,164700280,6800,6800,6800,6790,18
20250220,115200,164577890,6790,6790,6790,6790,0
20250220,115100,164577890,6790,6790,6790,6790,124
20250220,115000,163735930,6780,6790,6790,6780,13
20250220,114900,163647670,6780,6780,6780,6780,0
20250220,114800,163647670,6780,6780,6780,6780,0
20250220,114700,163647670,6780,6790,6790,6780,13
20250220,114600,163559410,6780,6780,6780,6780,1
20250220,114500,163552630,6780,6780,6780,6780,0
20250220,114400,163552630,6780,6790,6790,6780,33
20250220,114300,163328570,6790,6790,6790,6790,47
20250220,114200,163009440,6790,6790,6790,6790,10
20250220,114100,162941540,6790,6800,6800,6790,292
20250220,114000,160958740,6790,6790,6790,6790,10
20250220,113900,160890840,6800,6800,6800,6800,4
20250220,113800,160863640,6800,6790,6800,6790,13
20250220,113700,160775250,6790,6790,6790,6790,307
20250220,113600,158690720,6800,6800,6800,6800,9
20250220,113500,158629520,6800,6790,6800,6790,13
20250220,113400,158541130,6800,6800,6800,6800,49
20250220,113300,158207930,6800,6800,6800,6800,4
20250220,113200,158180730,6800,6790,6800,6790,14
20250220,113100,158085540,6800,6800,6800,6800,45
20250220,113000,157779540,6800,6800,6800,6800,4
20250220,112900,157752340,6800,6790,6800,6790,13
20250220,112800,157663950,6790,6790,6790,6790,0
20250220,112700,157663950,6790,6790,6790,6790,0
20250220,112600,157663950,6790,6790,6800,6790,63
20250220,112500,157236060,6800,6800,6800,6800,47
20250220,112400,156916460,6800,6790,6800,6790,105
20250220,112300,156202470,6800,6800,6800,6800,12
20250220,112200,156120870,6800,6800,6800,6800,150
20250220,112100,155100870,6800,6800,6800,6800,52
20250220,112000,154747270,6800,6800,6800,6800,312
20250220,111900,152625670,6800,6800,6800,6800,321
20250220,111800,150442870,6800,6800,6800,6800,48
20250220,111700,150116470,6800,6800,6800,6800,12
20250220,111600,150034870,6800,6800,6800,6800,4
20250220,111500,150007670,6800,6800,6800,6800,51
20250220,111400,149660870,6790,6800,6800,6790,14
20250220,111300,149565680,6800,6800,6800,6800,4
20250220,111200,149538480,6800,6800,6800,6800,57
20250220,111100,149150880,6800,6790,6800,6790,17
20250220,111000,149035330,6790,6800,6800,6790,13
20250220,110900,148946980,6800,6800,6800,6800,48
20250220,110800,148620580,6800,6800,6800,6800,18
20250220,110700,148498180,6800,6800,6800,6800,4
20250220,110600,148470980,6800,6800,6800,6800,59
20250220,110500,148069780,6790,6790,6790,6790,1
20250220,110400,148062990,6800,6800,6800,6800,4
20250220,110300,148035790,6800,6800,6800,6800,61
20250220,110200,147620990,6800,6800,6800,6800,0
20250220,110100,147620990,6800,6800,6800,6800,8
20250220,110000,147566590,6800,6800,6800,6800,101
20250220,105900,146879790,6800,6800,6800,6800,200
20250220,105800,145519790,6800,6800,6800,6800,17
20250220,105700,145404190,6790,6790,6800,6790,65
20250220,105600,144962720,6790,6790,6800,6790,104
20250220,105500,144255620,6780,6800,6800,6780,205
20250220,105400,142861680,6800,6800,6800,6800,179
20250220,105300,141644480,6800,6800,6800,6800,12
20250220,105200,141562880,6790,6790,6790,6790,155
20250220,105100,140510430,6800,6800,6800,6800,13
20250220,105000,140422030,6790,6790,6790,6790,40
20250220,104900,140150430,6780,6780,6780,6780,1293
20250220,104800,131383890,6780,6780,6780,6780,13
20250220,104700,131295750,6780,6760,6780,6760,277
20250220,104600,129420410,6750,6760,6760,6750,1073
20250220,104500,122167200,6760,6750,6760,6750,13
20250220,104400,122079330,6750,6750,6750,6750,16
20250220,104300,121971330,6750,6750,6750,6740,42
20250220,104200,121687860,6750,6730,6750,6730,14
20250220,104100,121593400,6750,6730,6750,6730,177
20250220,104000,120398690,6740,6730,6740,6730,102
20250220,103900,119711230,6730,6750,6750,6730,45
20250220,103800,119407560,6730,6730,6750,6730,544
20250220,103700,115735640,6750,6750,6750,6750,181
20250220,103600,114513890,6750,6750,6760,6750,16
20250220,103500,114405770,6750,6730,6760,6730,111
20250220,103400,113656080,6730,6730,6730,6730,4
20250220,103300,113629160,6730,6730,6760,6730,14
20250220,103200,113534580,6730,6730,6760,6730,469
20250220,103100,110364260,6730,6750,6750,6730,523
20250220,103000,106842830,6760,6760,6760,6750,19
20250220,102900,106714410,6750,6730,6750,6730,51
20250220,102800,106370180,6730,6730,6750,6730,4
20250220,102700,106343240,6730,6740,6750,6730,153
20250220,102600,105313240,6760,6730,6760,6730,63
20250220,102500,104887450,6730,6730,6730,6730,3
20250220,102400,104867260,6760,6730,6760,6730,69
20250220,102300,104402380,6730,6760,6760,6730,57
20250220,102200,104017150,6730,6730,6730,6730,503
20250220,102100,100631960,6730,6730,6730,6730,9
20250220,102000,100571390,6730,6730,6740,6730,539
20250220,101900,96938560,6730,6740,6740,6730,4
20250220,101800,96911620,6740,6750,6750,6740,3
20250220,101700,96891390,6730,6730,6730,6730,3
20250220,101600,96871200,6730,6730,6730,6730,7
20250220,101500,96824090,6730,6740,6740,6730,18
20250220,101400,96702780,6740,6730,6740,6730,86
20250220,101300,96123160,6730,6730,6730,6730,3
20250220,101200,96102970,6730,6740,6740,6730,6
20250220,101100,96062560,6740,6740,6740,6740,0
20250220,101000,96062560,6740,6740,6740,6740,960
20250220,100900,89592160,6740,6740,6740,6740,0
20250220,100800,89592160,6740,6740,6740,6740,1
20250220,100700,89585420,6740,6740,6740,6740,410
20250220,100600,86822020,6740,6740,6740,6740,118
20250220,100500,86026700,6740,6770,6770,6740,60
20250220,100400,85620530,6740,6740,6740,6740,0
20250220,100300,85620530,6740,6740,6740,6740,0
20250220,100200,85620530,6740,6740,6740,6740,0
20250220,100100,85620530,6740,6740,6740,6740,34
20250220,100000,85391370,6740,6740,6740,6740,1387
20250220,095900,76042990,6730,6730,6730,6730,50
20250220,095800,75706490,6730,6730,6740,6730,304
20250220,095700,73660540,6730,6730,6740,6730,489
20250220,095600,70367060,6740,6740,6740,6740,5
20250220,095500,70333360,6740,6740,6740,6740,0
20250220,095400,70333360,6740,6740,6740,6740,0
20250220,095300,70333360,6740,6740,6740,6740,71
20250220,095200,69854820,6740,6740,6740,6740,10
20250220,095100,69787420,6770,6770,6770,6770,0
20250220,095000,69787420,6770,6770,6770,6770,0
20250220,094900,69787420,6770,6770,6770,6770,0
20250220,094800,69787420,6770,6770,6780,6770,14
20250220,094700,69692630,6780,6780,6780,6780,0
20250220,094600,69692630,6780,6770,6780,6770,295
20250220,094500,67692540,6730,6730,6730,6730,0
20250220,094400,67692540,6730,6780,6780,6730,255
20250220,094300,65974960,6780,6750,6780,6740,74
20250220,094200,65475680,6750,6750,6750,6750,1000
20250220,094100,58725680,6740,6740,6740,6740,21
20250220,094000,58584140,6740,6740,6750,6740,495
20250220,093900,55245900,6770,6770,6770,6770,2
20250220,093800,55232360,6770,6770,6770,6770,0
20250220,093700,55232360,6770,6770,6770,6770,0
20250220,093600,55232360,6770,6770,6770,6770,96
20250220,093500,54582440,6760,6760,6760,6760,513
20250220,093400,51114560,6760,6740,6760,6740,545
20250220,093300,47437990,6740,6720,6740,6720,169
20250220,093200,46298950,6740,6730,6740,6730,203
20250220,093100,44932740,6720,6720,6720,6720,238
20250220,093000,43333380,6730,6730,6730,6730,8
20250220,092900,43279540,6730,6720,6730,6720,126
20250220,092800,42432800,6720,6720,6720,6710,3040
20250220,092700,22018460,6730,6730,6730,6730,0
20250220,092600,22018460,6730,6740,6740,6730,8
20250220,092500,21964600,6750,6730,6750,6730,44
20250220,092400,21668400,6740,6740,6740,6740,10
20250220,092300,21601000,6770,6770,6770,6770,1
20250220,092200,21594230,6730,6730,6730,6730,60
20250220,092100,21190430,6730,6730,6730,6730,0
20250220,092000,21190430,6730,6740,6750,6730,175
20250220,091900,20012140,6770,6720,6770,6720,913
20250220,091800,13876670,6720,6740,6740,6720,400
20250220,091700,11182560,6770,6770,6770,6770,0
20250220,091600,11182560,6770,6770,6770,6770,0
20250220,091500,11182560,6770,6770,6770,6770,0
20250220,091400,11182560,6770,6770,6770,6770,1
20250220,091300,11175790,6770,6770,6770,6770,0
20250220,091200,11175790,6770,6770,6770,6770,219
20250220,091100,9693160,6770,6740,6770,6740,6
20250220,091000,9652690,6730,6760,6770,6730,122
20250220,090900,8831560,6760,6760,6760,6750,175
20250220,090800,7648600,6760,6720,6760,6720,146
20250220,090700,6662320,6740,6740,6740,6740,3
20250220,090600,6642100,6770,6770,6770,6770,2
20250220,090500,6628560,6770,6740,6770,6720,306
20250220,090400,4569800,6730,6750,6750,6730,11
20250220,090300,4495570,6750,6750,6750,6750,500
20250220,090200,1120570,6780,6780,6780,6780,1
20250220,090100,1113790,6790,6790,6790,6790,1
20250220,090000,1107000,6750,6750,6750,6750,164