KissMeData/000230/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,183000,139973120,6530,6530,6530,6530,12
20250218,182900,139973120,6530,6530,6530,6530,0
20250218,182800,139973120,6530,6530,6530,6530,0
20250218,182700,139973120,6530,6530,6530,6530,0
20250218,182600,139973120,6530,6530,6530,6530,0
20250218,182500,139973120,6530,6530,6530,6530,0
20250218,182400,139973120,6530,6530,6530,6530,0
20250218,182300,139973120,6530,6530,6530,6530,0
20250218,182200,139973120,6530,6530,6530,6530,0
20250218,182100,139973120,6530,6530,6530,6530,0
20250218,182000,139973120,6530,6530,6530,6530,0
20250218,181900,139973120,6530,6530,6530,6530,0
20250218,181800,139973120,6530,6530,6530,6530,0
20250218,181700,139973120,6530,6530,6530,6530,0
20250218,181600,139973120,6530,6530,6530,6530,0
20250218,181500,139973120,6530,6530,6530,6530,0
20250218,181400,139973120,6530,6530,6530,6530,0
20250218,181300,139973120,6530,6530,6530,6530,0
20250218,181200,139973120,6530,6530,6530,6530,0
20250218,181100,139973120,6530,6530,6530,6530,0
20250218,181000,139973120,6530,6530,6530,6530,0
20250218,180900,139973120,6530,6530,6530,6530,0
20250218,180800,139973120,6530,6530,6530,6530,0
20250218,180700,139973120,6530,6530,6530,6530,0
20250218,180600,139973120,6530,6530,6530,6530,0
20250218,180500,139973120,6530,6530,6530,6530,0
20250218,180400,139973120,6530,6530,6530,6530,0
20250218,180300,139973120,6530,6530,6530,6530,0
20250218,180200,139973120,6530,6530,6530,6530,0
20250218,180100,139973120,6530,6530,6530,6530,0
20250218,180000,139973120,6530,6530,6530,6530,12
20250218,175900,139973120,6530,6530,6530,6530,0
20250218,175800,139973120,6530,6530,6530,6530,0
20250218,175700,139973120,6530,6530,6530,6530,0
20250218,175600,139973120,6530,6530,6530,6530,0
20250218,175500,139973120,6530,6530,6530,6530,0
20250218,175400,139973120,6530,6530,6530,6530,0
20250218,175300,139973120,6530,6530,6530,6530,0
20250218,175200,139973120,6530,6530,6530,6530,0
20250218,175100,139973120,6530,6530,6530,6530,0
20250218,175000,139973120,6530,6530,6530,6530,0
20250218,174900,139973120,6530,6530,6530,6530,0
20250218,174800,139973120,6530,6530,6530,6530,0
20250218,174700,139973120,6530,6530,6530,6530,0
20250218,174600,139973120,6530,6530,6530,6530,0
20250218,174500,139973120,6530,6530,6530,6530,0
20250218,174400,139973120,6530,6530,6530,6530,0
20250218,174300,139973120,6530,6530,6530,6530,0
20250218,174200,139973120,6530,6530,6530,6530,0
20250218,174100,139973120,6530,6530,6530,6530,0
20250218,174000,139973120,6530,6530,6530,6530,0
20250218,173900,139973120,6530,6530,6530,6530,0
20250218,173800,139973120,6530,6530,6530,6530,0
20250218,173700,139973120,6530,6530,6530,6530,0
20250218,173600,139973120,6530,6530,6530,6530,0
20250218,173500,139973120,6530,6530,6530,6530,0
20250218,173400,139973120,6530,6530,6530,6530,0
20250218,173300,139973120,6530,6530,6530,6530,0
20250218,173200,139973120,6530,6530,6530,6530,0
20250218,173100,139973120,6530,6530,6530,6530,0
20250218,173000,139973120,6530,6530,6530,6530,12
20250218,172900,139973120,6530,6530,6530,6530,0
20250218,172800,139973120,6530,6530,6530,6530,0
20250218,172700,139973120,6530,6530,6530,6530,0
20250218,172600,139973120,6530,6530,6530,6530,0
20250218,172500,139973120,6530,6530,6530,6530,0
20250218,172400,139973120,6530,6530,6530,6530,0
20250218,172300,139973120,6530,6530,6530,6530,0
20250218,172200,139973120,6530,6530,6530,6530,0
20250218,172100,139973120,6530,6530,6530,6530,0
20250218,172000,139973120,6530,6530,6530,6530,0
20250218,171900,139973120,6530,6530,6530,6530,0
20250218,171800,139973120,6530,6530,6530,6530,0
20250218,171700,139973120,6530,6530,6530,6530,0
20250218,171600,139973120,6530,6530,6530,6530,0
20250218,171500,139973120,6530,6530,6530,6530,0
20250218,171400,139973120,6530,6530,6530,6530,0
20250218,171300,139973120,6530,6530,6530,6530,0
20250218,171200,139973120,6530,6530,6530,6530,0
20250218,171100,139973120,6530,6530,6530,6530,0
20250218,171000,139973120,6530,6530,6530,6530,0
20250218,170900,139973120,6530,6530,6530,6530,0
20250218,170800,139973120,6530,6530,6530,6530,0
20250218,170700,139973120,6530,6530,6530,6530,0
20250218,170600,139973120,6530,6530,6530,6530,0
20250218,170500,139973120,6530,6530,6530,6530,0
20250218,170400,139973120,6530,6530,6530,6530,0
20250218,170300,139973120,6530,6530,6530,6530,0
20250218,170200,139973120,6530,6530,6530,6530,0
20250218,170100,139973120,6530,6530,6530,6530,0
20250218,170000,139973120,6530,6530,6530,6530,12
20250218,165900,139973120,6530,6530,6530,6530,0
20250218,165800,139973120,6530,6530,6530,6530,0
20250218,165700,139973120,6530,6530,6530,6530,0
20250218,165600,139973120,6530,6530,6530,6530,0
20250218,165500,139973120,6530,6530,6530,6530,0
20250218,165400,139973120,6530,6530,6530,6530,0
20250218,165300,139973120,6530,6530,6530,6530,0
20250218,165200,139973120,6530,6530,6530,6530,0
20250218,165100,139973120,6530,6530,6530,6530,0
20250218,165000,139973120,6530,6530,6530,6530,0
20250218,164900,139973120,6530,6530,6530,6530,0
20250218,164800,139973120,6530,6530,6530,6530,0
20250218,164700,139973120,6530,6530,6530,6530,0
20250218,164600,139973120,6530,6530,6530,6530,0
20250218,164500,139973120,6530,6530,6530,6530,0
20250218,164400,139973120,6530,6530,6530,6530,0
20250218,164300,139973120,6530,6530,6530,6530,0
20250218,164200,139973120,6530,6530,6530,6530,0
20250218,164100,139973120,6530,6530,6530,6530,0
20250218,164000,139973120,6530,6530,6530,6530,0
20250218,163900,139973120,6530,6530,6530,6530,0
20250218,163800,139973120,6530,6530,6530,6530,0
20250218,163700,139973120,6530,6530,6530,6530,0
20250218,163600,139973120,6530,6530,6530,6530,0
20250218,163500,139973120,6530,6530,6530,6530,0
20250218,163400,139973120,6530,6530,6530,6530,0
20250218,163300,139973120,6530,6530,6530,6530,0
20250218,163200,139973120,6530,6530,6530,6530,0
20250218,163100,139973120,6530,6530,6530,6530,0
20250218,163000,139973120,6530,6530,6530,6530,12
20250218,162900,139973120,6530,6530,6530,6530,0
20250218,162800,139973120,6530,6530,6530,6530,0
20250218,162700,139973120,6530,6530,6530,6530,0
20250218,162600,139973120,6530,6530,6530,6530,0
20250218,162500,139973120,6530,6530,6530,6530,0
20250218,162400,139973120,6530,6530,6530,6530,0
20250218,162300,139973120,6530,6530,6530,6530,0
20250218,162200,139973120,6530,6530,6530,6530,0
20250218,162100,139973120,6530,6530,6530,6530,0
20250218,162000,139973120,6530,6530,6530,6530,0
20250218,161900,139973120,6530,6530,6530,6530,0
20250218,161800,139973120,6530,6530,6530,6530,0
20250218,161700,139973120,6530,6530,6530,6530,0
20250218,161600,139973120,6530,6530,6530,6530,0
20250218,161500,139973120,6530,6530,6530,6530,0
20250218,161400,139973120,6530,6530,6530,6530,0
20250218,161300,139973120,6530,6530,6530,6530,0
20250218,161200,139973120,6530,6530,6530,6530,0
20250218,161100,139973120,6530,6530,6530,6530,0
20250218,161000,139973120,6530,6530,6530,6530,0
20250218,160900,139973120,6530,6530,6530,6530,0
20250218,160800,139973120,6530,6530,6530,6530,0
20250218,160700,139973120,6530,6530,6530,6530,0
20250218,160600,139973120,6530,6530,6530,6530,0
20250218,160500,139973120,6530,6530,6530,6530,0
20250218,160400,139973120,6530,6530,6530,6530,0
20250218,160300,139973120,6530,6530,6530,6530,0
20250218,160200,139973120,6530,6530,6530,6530,0
20250218,160100,139973120,6530,6530,6530,6530,0
20250218,160000,139973120,6530,6530,6530,6530,12
20250218,155900,139973120,6530,6530,6530,6530,0
20250218,155800,139973120,6530,6530,6530,6530,0
20250218,155700,139973120,6530,6530,6530,6530,0
20250218,155600,139973120,6530,6530,6530,6530,0
20250218,155500,139973120,6530,6530,6530,6530,0
20250218,155400,139973120,6530,6530,6530,6530,0
20250218,155300,139973120,6530,6530,6530,6530,0
20250218,155200,139973120,6530,6530,6530,6530,0
20250218,155100,139973120,6530,6530,6530,6530,0
20250218,155000,139973120,6530,6530,6530,6530,0
20250218,154900,139973120,6530,6530,6530,6530,0
20250218,154800,139973120,6530,6530,6530,6530,0
20250218,154700,139973120,6530,6530,6530,6530,0
20250218,154600,139973120,6530,6530,6530,6530,0
20250218,154500,139973120,6530,6530,6530,6530,0
20250218,154400,139973120,6530,6530,6530,6530,0
20250218,154300,139973120,6530,6530,6530,6530,0
20250218,154200,139973120,6530,6530,6530,6530,0
20250218,154100,139973120,6530,6530,6530,6530,0
20250218,154000,139973120,6530,6530,6530,6530,0
20250218,153900,139973120,6530,6530,6530,6530,0
20250218,153800,139973120,6530,6530,6530,6530,0
20250218,153700,139973120,6530,6530,6530,6530,0
20250218,153600,139973120,6530,6530,6530,6530,0
20250218,153500,139973120,6530,6530,6530,6530,0
20250218,153400,139973120,6530,6530,6530,6530,0
20250218,153300,139973120,6530,6530,6530,6530,0
20250218,153200,139973120,6530,6530,6530,6530,0
20250218,153100,139973120,6530,6530,6530,6530,0
20250218,153000,139973120,6530,6530,6530,6530,24
20250218,152900,139894760,6490,6490,6490,6490,0
20250218,152800,139894760,6490,6490,6490,6490,0
20250218,152700,139894760,6490,6490,6490,6490,0
20250218,152600,139894760,6490,6490,6490,6490,0
20250218,152500,139894760,6490,6490,6490,6490,0
20250218,152400,139894760,6490,6490,6490,6490,0
20250218,152300,139894760,6490,6490,6490,6490,0
20250218,152200,139894760,6490,6490,6490,6490,0
20250218,152100,139894760,6490,6490,6490,6490,0
20250218,152000,139894760,6490,6490,6490,6490,0
20250218,151900,139894760,6490,6490,6490,6490,244
20250218,151800,138311200,6510,6510,6510,6510,0
20250218,151700,138311200,6510,6510,6510,6510,0
20250218,151600,138311200,6510,6510,6510,6510,86
20250218,151500,137751340,6530,6510,6530,6510,2
20250218,151400,137738300,6530,6530,6530,6530,0
20250218,151300,137738300,6530,6530,6530,6530,0
20250218,151200,137738300,6530,6530,6530,6530,5
20250218,151100,137705650,6530,6530,6530,6530,0
20250218,151000,137705650,6530,6530,6530,6530,0
20250218,150900,137705650,6530,6530,6530,6530,2
20250218,150800,137692590,6530,6530,6530,6530,0
20250218,150700,137692590,6530,6530,6530,6530,0
20250218,150600,137692590,6530,6530,6530,6530,0
20250218,150500,137692590,6530,6530,6530,6530,0
20250218,150400,137692590,6530,6530,6530,6530,0
20250218,150300,137692590,6530,6530,6530,6530,0
20250218,150200,137692590,6530,6530,6530,6530,1
20250218,150100,137686060,6560,6560,6560,6560,1
20250218,150000,137679500,6550,6540,6550,6540,1000
20250218,145900,131131500,6530,6530,6530,6530,0
20250218,145800,131131500,6530,6530,6550,6530,95
20250218,145700,130509370,6530,6530,6530,6530,2
20250218,145600,130496310,6550,6530,6550,6530,4
20250218,145500,130470150,6520,6520,6520,6520,6
20250218,145400,130431030,6520,6520,6520,6520,1
20250218,145300,130424510,6500,6500,6500,6500,0
20250218,145200,130424510,6500,6500,6500,6500,1026
20250218,145100,123755510,6500,6500,6500,6500,1
20250218,145000,123749010,6500,6500,6500,6500,0
20250218,144900,123749010,6500,6500,6500,6500,0
20250218,144800,123749010,6500,6500,6500,6500,0
20250218,144700,123749010,6500,6500,6500,6500,0
20250218,144600,123749010,6500,6500,6500,6500,0
20250218,144500,123749010,6500,6500,6500,6500,1
20250218,144400,123742510,6490,6490,6490,6490,62
20250218,144300,123340130,6510,6510,6510,6510,0
20250218,144200,123340130,6510,6510,6510,6510,0
20250218,144100,123340130,6510,6510,6510,6510,2
20250218,144000,123327110,6520,6520,6520,6520,0
20250218,143900,123327110,6520,6520,6520,6520,0
20250218,143800,123327110,6520,6520,6520,6520,0
20250218,143700,123327110,6520,6520,6520,6520,0
20250218,143600,123327110,6520,6520,6520,6520,1
20250218,143500,123320590,6480,6480,6480,6480,0
20250218,143400,123320590,6480,6510,6510,6480,200
20250218,143300,122022690,6560,6560,6560,6560,0
20250218,143200,122022690,6560,6560,6560,6560,0
20250218,143100,122022690,6560,6560,6560,6560,0
20250218,143000,122022690,6560,6560,6560,6560,3
20250218,142900,122003010,6560,6560,6560,6560,0
20250218,142800,122003010,6560,6500,6560,6500,1173
20250218,142700,114327950,6500,6500,6500,6500,0
20250218,142600,114327950,6500,6500,6500,6500,2
20250218,142500,114314950,6500,6500,6500,6500,0
20250218,142400,114314950,6500,6500,6500,6500,0
20250218,142300,114314950,6500,6500,6500,6500,0
20250218,142200,114314950,6500,6500,6500,6500,0
20250218,142100,114314950,6500,6500,6500,6500,0
20250218,142000,114314950,6500,6500,6500,6500,0
20250218,141900,114314950,6500,6500,6500,6500,0
20250218,141800,114314950,6500,6500,6500,6500,0
20250218,141700,114314950,6500,6500,6500,6500,21
20250218,141600,114178450,6500,6500,6500,6500,373
20250218,141500,111753950,6520,6500,6520,6500,485
20250218,141400,108601430,6500,6500,6500,6500,1
20250218,141300,108594930,6500,6500,6500,6500,2
20250218,141200,108581930,6500,6500,6500,6500,0
20250218,141100,108581930,6500,6500,6500,6500,0
20250218,141000,108581930,6500,6500,6500,6500,0
20250218,140900,108581930,6500,6500,6500,6500,0
20250218,140800,108581930,6500,6500,6500,6500,0
20250218,140700,108581930,6500,6500,6500,6500,0
20250218,140600,108581930,6500,6500,6500,6500,0
20250218,140500,108581930,6500,6500,6500,6500,0
20250218,140400,108581930,6500,6500,6500,6500,0
20250218,140300,108581930,6500,6500,6500,6500,2
20250218,140200,108568930,6500,6500,6500,6500,0
20250218,140100,108568930,6500,6500,6500,6500,0
20250218,140000,108568930,6500,6500,6500,6500,0
20250218,135900,108568930,6500,6500,6500,6500,0
20250218,135800,108568930,6500,6500,6500,6500,0
20250218,135700,108568930,6500,6500,6500,6500,0
20250218,135600,108568930,6500,6500,6500,6500,0
20250218,135500,108568930,6500,6500,6500,6500,0
20250218,135400,108568930,6500,6500,6500,6500,0
20250218,135300,108568930,6500,6500,6500,6500,0
20250218,135200,108568930,6500,6500,6500,6500,0
20250218,135100,108568930,6500,6500,6500,6500,0
20250218,135000,108568930,6500,6500,6500,6500,0
20250218,134900,108568930,6500,6500,6500,6500,0
20250218,134800,108568930,6500,6500,6500,6500,0
20250218,134700,108568930,6500,6500,6500,6500,0
20250218,134600,108568930,6500,6500,6500,6500,0
20250218,134500,108568930,6500,6500,6500,6500,20
20250218,134400,108438930,6500,6500,6500,6500,0
20250218,134300,108438930,6500,6500,6500,6500,1
20250218,134200,108432430,6470,6470,6470,6470,0
20250218,134100,108432430,6470,6470,6470,6470,36
20250218,134000,108199510,6470,6480,6480,6470,60
20250218,133900,107810900,6490,6490,6490,6490,0
20250218,133800,107810900,6490,6490,6490,6490,14
20250218,133700,107720040,6500,6500,6500,6500,0
20250218,133600,107720040,6500,6500,6500,6500,0
20250218,133500,107720040,6500,6500,6500,6500,0
20250218,133400,107720040,6500,6500,6500,6500,0
20250218,133300,107720040,6500,6500,6500,6500,0
20250218,133200,107720040,6500,6500,6500,6500,0
20250218,133100,107720040,6500,6500,6500,6500,0
20250218,133000,107720040,6500,6500,6500,6500,3
20250218,132900,107700540,6480,6500,6500,6480,25
20250218,132800,107538070,6500,6500,6500,6500,6
20250218,132700,107499070,6500,6510,6510,6500,102
20250218,132600,106836050,6520,6520,6520,6520,1
20250218,132500,106829530,6530,6530,6530,6530,1
20250218,132400,106823000,6540,6540,6540,6540,0
20250218,132300,106823000,6540,6540,6540,6540,0
20250218,132200,106823000,6540,6540,6540,6540,0
20250218,132100,106823000,6540,6540,6540,6540,0
20250218,132000,106823000,6540,6540,6540,6540,0
20250218,131900,106823000,6540,6540,6540,6540,0
20250218,131800,106823000,6540,6540,6540,6540,0
20250218,131700,106823000,6540,6540,6540,6540,0
20250218,131600,106823000,6540,6540,6540,6540,0
20250218,131500,106823000,6540,6540,6540,6540,0
20250218,131400,106823000,6540,6540,6540,6540,0
20250218,131300,106823000,6540,6540,6540,6540,0
20250218,131200,106823000,6540,6540,6540,6540,0
20250218,131100,106823000,6540,6540,6540,6540,0
20250218,131000,106823000,6540,6540,6540,6540,0
20250218,130900,106823000,6540,6540,6540,6540,0
20250218,130800,106823000,6540,6540,6540,6540,0
20250218,130700,106823000,6540,6540,6540,6540,0
20250218,130600,106823000,6540,6540,6540,6540,0
20250218,130500,106823000,6540,6540,6540,6540,0
20250218,130400,106823000,6540,6540,6540,6540,0
20250218,130300,106823000,6540,6540,6540,6540,0
20250218,130200,106823000,6540,6540,6540,6540,0
20250218,130100,106823000,6540,6540,6540,6540,0
20250218,130000,106823000,6540,6540,6540,6540,0
20250218,125900,106823000,6540,6540,6540,6540,4
20250218,125800,106796840,6540,6540,6540,6540,0
20250218,125700,106796840,6540,6540,6540,6540,0
20250218,125600,106796840,6540,6540,6540,6540,0
20250218,125500,106796840,6540,6540,6540,6540,0
20250218,125400,106796840,6540,6540,6540,6540,0
20250218,125300,106796840,6540,6540,6540,6540,10
20250218,125200,106731440,6540,6540,6540,6540,0
20250218,125100,106731440,6540,6540,6540,6540,0
20250218,125000,106731440,6540,6540,6540,6540,0
20250218,124900,106731440,6540,6540,6540,6540,0
20250218,124800,106731440,6540,6540,6540,6540,10
20250218,124700,106666040,6540,6540,6540,6540,0
20250218,124600,106666040,6540,6540,6540,6540,0
20250218,124500,106666040,6540,6540,6540,6540,0
20250218,124400,106666040,6540,6540,6540,6540,0
20250218,124300,106666040,6540,6540,6540,6540,0
20250218,124200,106666040,6540,6540,6540,6540,0
20250218,124100,106666040,6540,6540,6540,6540,0
20250218,124000,106666040,6540,6540,6540,6540,0
20250218,123900,106666040,6540,6540,6540,6540,0
20250218,123800,106666040,6540,6540,6540,6540,0
20250218,123700,106666040,6540,6540,6540,6540,0
20250218,123600,106666040,6540,6540,6540,6540,0
20250218,123500,106666040,6540,6540,6540,6540,0
20250218,123400,106666040,6540,6540,6540,6540,0
20250218,123300,106666040,6540,6540,6540,6540,0
20250218,123200,106666040,6540,6540,6540,6540,0
20250218,123100,106666040,6540,6540,6540,6540,0
20250218,123000,106666040,6540,6540,6540,6540,0
20250218,122900,106666040,6540,6510,6540,6480,205
20250218,122800,105335640,6550,6550,6550,6550,0
20250218,122700,105335640,6550,6550,6550,6550,0
20250218,122600,105335640,6550,6550,6550,6550,1
20250218,122500,105329090,6550,6550,6550,6550,0
20250218,122400,105329090,6550,6550,6550,6550,0
20250218,122300,105329090,6550,6550,6550,6550,0
20250218,122200,105329090,6550,6550,6550,6550,0
20250218,122100,105329090,6550,6550,6550,6550,0
20250218,122000,105329090,6550,6550,6550,6550,1
20250218,121900,105322540,6550,6550,6550,6550,622
20250218,121800,101248440,6560,6560,6560,6560,0
20250218,121700,101248440,6560,6530,6560,6530,67
20250218,121600,100809460,6530,6530,6530,6530,277
20250218,121500,99000650,6530,6530,6530,6530,0
20250218,121400,99000650,6530,6530,6530,6530,0
20250218,121300,99000650,6530,6530,6530,6530,0
20250218,121200,99000650,6530,6510,6530,6510,8
20250218,121100,98948540,6510,6510,6510,6510,6
20250218,121000,98909480,6500,6470,6500,6470,2050
20250218,120900,85586470,6470,6470,6470,6470,0
20250218,120800,85586470,6470,6470,6470,6470,0
20250218,120700,85586470,6470,6470,6470,6470,0
20250218,120600,85586470,6470,6470,6470,6470,0
20250218,120500,85586470,6470,6470,6470,6470,0
20250218,120400,85586470,6470,6470,6470,6470,0
20250218,120300,85586470,6470,6470,6470,6470,0
20250218,120200,85586470,6470,6470,6470,6470,0
20250218,120100,85586470,6470,6470,6470,6470,0
20250218,120000,85586470,6470,6460,6470,6460,10
20250218,115900,85521820,6470,6490,6490,6470,138
20250218,115800,84628920,6470,6470,6470,6470,145
20250218,115700,83690770,6470,6460,6470,6460,38
20250218,115600,83445270,6470,6470,6470,6470,0
20250218,115500,83445270,6470,6470,6470,6470,0
20250218,115400,83445270,6470,6470,6470,6470,1
20250218,115300,83438800,6480,6480,6480,6480,10
20250218,115200,83374000,6500,6500,6500,6500,0
20250218,115100,83374000,6500,6500,6500,6500,0
20250218,115000,83374000,6500,6500,6500,6500,1
20250218,114900,83367500,6500,6500,6500,6500,1
20250218,114800,83361000,6470,6470,6470,6470,0
20250218,114700,83361000,6470,6470,6470,6470,0
20250218,114600,83361000,6470,6470,6470,6470,0
20250218,114500,83361000,6470,6470,6470,6470,29
20250218,114400,83173370,6470,6470,6470,6470,0
20250218,114300,83173370,6470,6470,6470,6470,0
20250218,114200,83173370,6470,6470,6470,6470,0
20250218,114100,83173370,6470,6470,6470,6470,0
20250218,114000,83173370,6470,6470,6470,6470,0
20250218,113900,83173370,6470,6470,6470,6470,0
20250218,113800,83173370,6470,6470,6470,6470,0
20250218,113700,83173370,6470,6470,6470,6470,0
20250218,113600,83173370,6470,6470,6470,6470,0
20250218,113500,83173370,6470,6470,6470,6470,0
20250218,113400,83173370,6470,6470,6470,6470,0
20250218,113300,83173370,6470,6470,6470,6470,0
20250218,113200,83173370,6470,6470,6470,6470,0
20250218,113100,83173370,6470,6470,6470,6470,1
20250218,113000,83166900,6480,6480,6480,6480,0
20250218,112900,83166900,6480,6480,6480,6480,0
20250218,112800,83166900,6480,6480,6480,6480,2
20250218,112700,83153940,6480,6480,6480,6480,0
20250218,112600,83153940,6480,6480,6480,6480,3
20250218,112500,83134500,6500,6500,6500,6500,5
20250218,112400,83102000,6500,6500,6500,6500,31
20250218,112300,82900500,6500,6500,6500,6500,0
20250218,112200,82900500,6500,6500,6500,6500,2
20250218,112100,82887500,6500,6500,6500,6500,9
20250218,112000,82829000,6470,6460,6470,6460,12
20250218,111900,82751460,6460,6460,6460,6460,0
20250218,111800,82751460,6460,6460,6460,6460,0
20250218,111700,82751460,6460,6460,6460,6460,0
20250218,111600,82751460,6460,6460,6460,6460,0
20250218,111500,82751460,6460,6460,6460,6460,10
20250218,111400,82686860,6470,6470,6470,6470,0
20250218,111300,82686860,6470,6470,6470,6470,0
20250218,111200,82686860,6470,6470,6470,6470,0
20250218,111100,82686860,6470,6470,6470,6470,7
20250218,111000,82641570,6460,6470,6470,6460,160
20250218,110900,81606970,6480,6490,6490,6480,14
20250218,110800,81516130,6500,6500,6500,6500,0
20250218,110700,81516130,6500,6500,6500,6500,1
20250218,110600,81509630,6530,6530,6530,6530,0
20250218,110500,81509630,6530,6500,6530,6500,4
20250218,110400,81483600,6500,6500,6500,6500,5
20250218,110300,81451100,6530,6530,6530,6530,1
20250218,110200,81444570,6500,6500,6500,6500,0
20250218,110100,81444570,6500,6510,6510,6500,82
20250218,110000,80910910,6510,6510,6510,6480,98
20250218,105900,80272990,6590,6590,6590,6590,0
20250218,105800,80272990,6590,6590,6590,6590,0
20250218,105700,80272990,6590,6420,6590,6420,3000
20250218,105600,60741460,6400,6400,6400,6400,0
20250218,105500,60741460,6400,6410,6410,6400,230
20250218,105400,59268870,6410,6410,6410,6410,0
20250218,105300,59268870,6410,6410,6410,6410,0
20250218,105200,59268870,6410,6410,6410,6410,23
20250218,105100,59121440,6420,6420,6420,6420,2
20250218,105000,59108600,6410,6410,6410,6410,0
20250218,104900,59108600,6410,6410,6410,6410,0
20250218,104800,59108600,6410,6410,6410,6410,200
20250218,104700,57826600,6430,6430,6430,6430,10
20250218,104600,57762300,6440,6440,6440,6440,1
20250218,104500,57755860,6440,6440,6440,6440,1
20250218,104400,57749420,6410,6430,6430,6410,573
20250218,104300,54074050,6430,6430,6430,6430,0
20250218,104200,54074050,6430,6430,6430,6430,0
20250218,104100,54074050,6430,6430,6430,6430,0
20250218,104000,54074050,6430,6430,6430,6430,0
20250218,103900,54074050,6430,6430,6430,6430,573
20250218,103800,50389660,6430,6430,6430,6430,32
20250218,103700,50183900,6440,6440,6440,6440,0
20250218,103600,50183900,6440,6440,6440,6440,1
20250218,103500,50177460,6440,6440,6440,6440,0
20250218,103400,50177460,6440,6440,6440,6440,2
20250218,103300,50164580,6450,6450,6450,6450,0
20250218,103200,50164580,6450,6450,6450,6450,0
20250218,103100,50164580,6450,6450,6450,6450,2
20250218,103000,50151680,6450,6450,6450,6450,5
20250218,102900,50119430,6450,6450,6450,6450,0
20250218,102800,50119430,6450,6450,6450,6450,0
20250218,102700,50119430,6450,6450,6450,6450,1
20250218,102600,50112980,6460,6460,6460,6460,0
20250218,102500,50112980,6460,6460,6460,6460,0
20250218,102400,50112980,6460,6460,6460,6460,0
20250218,102300,50112980,6460,6460,6460,6460,0
20250218,102200,50112980,6460,6460,6460,6460,0
20250218,102100,50112980,6460,6460,6460,6460,0
20250218,102000,50112980,6460,6460,6460,6460,20
20250218,101900,49983780,6460,6460,6460,6460,2
20250218,101800,49970860,6470,6470,6470,6470,0
20250218,101700,49970860,6470,6470,6470,6470,0
20250218,101600,49970860,6470,6470,6470,6470,1
20250218,101500,49964390,6470,6470,6470,6470,0
20250218,101400,49964390,6470,6470,6470,6470,0
20250218,101300,49964390,6470,6460,6470,6460,20
20250218,101200,49835000,6470,6470,6470,6470,0
20250218,101100,49835000,6470,6470,6470,6470,30
20250218,101000,49640900,6470,6470,6470,6470,0
20250218,100900,49640900,6470,6450,6470,6440,127
20250218,100800,48822920,6470,6470,6470,6470,0
20250218,100700,48822920,6470,6470,6470,6470,0
20250218,100600,48822920,6470,6460,6470,6460,2
20250218,100500,48809990,6470,6470,6470,6470,0
20250218,100400,48809990,6470,6470,6470,6470,0
20250218,100300,48809990,6470,6470,6470,6470,0
20250218,100200,48809990,6470,6450,6470,6440,202
20250218,100100,47509040,6470,6470,6470,6470,0
20250218,100000,47509040,6470,6460,6470,6450,117
20250218,095900,46754350,6470,6470,6470,6470,0
20250218,095800,46754350,6470,6470,6470,6470,1
20250218,095700,46747880,6480,6470,6480,6470,11
20250218,095600,46676700,6470,6470,6470,6470,7
20250218,095500,46631410,6470,6470,6470,6470,5
20250218,095400,46599060,6450,6450,6450,6450,0
20250218,095300,46599060,6450,6450,6450,6450,0
20250218,095200,46599060,6450,6450,6450,6450,53
20250218,095100,46257210,6450,6440,6450,6440,29
20250218,095000,46070380,6470,6470,6470,6470,5
20250218,094900,46038030,6480,6480,6480,6480,0
20250218,094800,46038030,6480,6480,6480,6480,0
20250218,094700,46038030,6480,6480,6480,6480,0
20250218,094600,46038030,6480,6480,6480,6480,0
20250218,094500,46038030,6480,6480,6480,6480,1
20250218,094400,46031550,6480,6480,6480,6480,0
20250218,094300,46031550,6480,6490,6490,6480,2
20250218,094200,46018580,6480,6480,6480,6480,0
20250218,094100,46018580,6480,6480,6480,6480,370
20250218,094000,43620980,6480,6480,6480,6480,3
20250218,093900,43601540,6480,6480,6480,6480,1
20250218,093800,43595060,6490,6490,6490,6490,0
20250218,093700,43595060,6490,6490,6490,6490,1
20250218,093600,43588570,6490,6490,6490,6490,3
20250218,093500,43569100,6450,6450,6450,6450,17
20250218,093400,43459450,6510,6470,6510,6470,10
20250218,093300,43394710,6470,6470,6470,6470,0
20250218,093200,43394710,6470,6470,6470,6470,1
20250218,093100,43388240,6470,6470,6470,6460,57
20250218,093000,43019460,6490,6500,6500,6490,6
20250218,092900,42980470,6530,6530,6530,6530,20
20250218,092800,42849870,6550,6500,6550,6500,149
20250218,092700,41875040,6490,6440,6490,6440,522
20250218,092600,38502020,6440,6410,6440,6410,330
20250218,092500,36379790,6400,6400,6400,6400,500
20250218,092400,33179790,6400,6450,6450,6400,1491
20250218,092300,23626190,6450,6450,6450,6450,50
20250218,092200,23303690,6450,6450,6450,6450,0
20250218,092100,23303690,6450,6450,6450,6450,0
20250218,092000,23303690,6450,6450,6450,6450,21
20250218,091900,23168240,6450,6450,6450,6450,50
20250218,091800,22845740,6450,6440,6450,6440,52
20250218,091700,22510850,6440,6420,6440,6400,871
20250218,091600,16935440,6460,6460,6460,6460,5
20250218,091500,16903140,6470,6470,6470,6470,0
20250218,091400,16903140,6470,6470,6470,6470,4
20250218,091300,16877260,6470,6410,6470,6410,156
20250218,091200,15877040,6410,6450,6460,6410,452
20250218,091100,12965350,6460,6450,6460,6440,169
20250218,091000,11875150,6450,6440,6470,6440,51
20250218,090900,11546480,6430,6430,6430,6430,103
20250218,090800,10884190,6440,6450,6450,6440,35
20250218,090700,10658640,6460,6500,6500,6460,6
20250218,090600,10619840,6460,6460,6500,6450,641
20250218,090500,6480290,6460,6460,6460,6460,10
20250218,090400,6415690,6510,6470,6510,6460,42
20250218,090300,6143590,6510,6510,6510,6510,0
20250218,090200,6143590,6510,6530,6530,6510,200
20250218,090100,4839590,6550,6490,6550,6490,165
20250218,090000,3762380,6490,6580,6580,6490,578