KissMeData/006660/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,184900,1984951970,12450,12450,12450,12450,3661
20250218,184800,1984951970,12450,12450,12450,12450,0
20250218,184700,1984951970,12450,12450,12450,12450,0
20250218,184600,1984951970,12450,12450,12450,12450,0
20250218,184500,1984951970,12450,12450,12450,12450,0
20250218,184400,1984951970,12450,12450,12450,12450,0
20250218,184300,1984951970,12450,12450,12450,12450,0
20250218,184200,1984951970,12450,12450,12450,12450,0
20250218,184100,1984951970,12450,12450,12450,12450,0
20250218,184000,1984951970,12450,12450,12450,12450,0
20250218,183900,1984951970,12450,12450,12450,12450,0
20250218,183800,1984951970,12450,12450,12450,12450,0
20250218,183700,1984951970,12450,12450,12450,12450,0
20250218,183600,1984951970,12450,12450,12450,12450,0
20250218,183500,1984951970,12450,12450,12450,12450,0
20250218,183400,1984951970,12450,12450,12450,12450,0
20250218,183300,1984951970,12450,12450,12450,12450,0
20250218,183200,1984951970,12450,12450,12450,12450,0
20250218,183100,1984951970,12450,12450,12450,12450,0
20250218,183000,1984951970,12450,12450,12450,12450,0
20250218,182900,1984951970,12450,12450,12450,12450,0
20250218,182800,1984951970,12450,12450,12450,12450,0
20250218,182700,1984951970,12450,12450,12450,12450,0
20250218,182600,1984951970,12450,12450,12450,12450,0
20250218,182500,1984951970,12450,12450,12450,12450,0
20250218,182400,1984951970,12450,12450,12450,12450,0
20250218,182300,1984951970,12450,12450,12450,12450,0
20250218,182200,1984951970,12450,12450,12450,12450,0
20250218,182100,1984951970,12450,12450,12450,12450,0
20250218,182000,1984951970,12450,12450,12450,12450,0
20250218,181900,1984951970,12450,12450,12450,12450,3661
20250218,181800,1984951970,12450,12450,12450,12450,0
20250218,181700,1984951970,12450,12450,12450,12450,0
20250218,181600,1984951970,12450,12450,12450,12450,0
20250218,181500,1984951970,12450,12450,12450,12450,0
20250218,181400,1984951970,12450,12450,12450,12450,0
20250218,181300,1984951970,12450,12450,12450,12450,0
20250218,181200,1984951970,12450,12450,12450,12450,0
20250218,181100,1984951970,12450,12450,12450,12450,0
20250218,181000,1984951970,12450,12450,12450,12450,0
20250218,180900,1984951970,12450,12450,12450,12450,0
20250218,180800,1984951970,12450,12450,12450,12450,0
20250218,180700,1984951970,12450,12450,12450,12450,0
20250218,180600,1984951970,12450,12450,12450,12450,0
20250218,180500,1984951970,12450,12450,12450,12450,0
20250218,180400,1984951970,12450,12450,12450,12450,0
20250218,180300,1984951970,12450,12450,12450,12450,0
20250218,180200,1984951970,12450,12450,12450,12450,0
20250218,180100,1984951970,12450,12450,12450,12450,0
20250218,180000,1984951970,12450,12450,12450,12450,0
20250218,175900,1984951970,12450,12450,12450,12450,0
20250218,175800,1984951970,12450,12450,12450,12450,0
20250218,175700,1984951970,12450,12450,12450,12450,0
20250218,175600,1984951970,12450,12450,12450,12450,0
20250218,175500,1984951970,12450,12450,12450,12450,0
20250218,175400,1984951970,12450,12450,12450,12450,0
20250218,175300,1984951970,12450,12450,12450,12450,0
20250218,175200,1984951970,12450,12450,12450,12450,0
20250218,175100,1984951970,12450,12450,12450,12450,0
20250218,175000,1984951970,12450,12450,12450,12450,0
20250218,174900,1984951970,12450,12450,12450,12450,3661
20250218,174800,1984951970,12450,12450,12450,12450,0
20250218,174700,1984951970,12450,12450,12450,12450,0
20250218,174600,1984951970,12450,12450,12450,12450,0
20250218,174500,1984951970,12450,12450,12450,12450,0
20250218,174400,1984951970,12450,12450,12450,12450,0
20250218,174300,1984951970,12450,12450,12450,12450,0
20250218,174200,1984951970,12450,12450,12450,12450,0
20250218,174100,1984951970,12450,12450,12450,12450,0
20250218,174000,1984951970,12450,12450,12450,12450,0
20250218,173900,1984951970,12450,12450,12450,12450,0
20250218,173800,1984951970,12450,12450,12450,12450,0
20250218,173700,1984951970,12450,12450,12450,12450,0
20250218,173600,1984951970,12450,12450,12450,12450,0
20250218,173500,1984951970,12450,12450,12450,12450,0
20250218,173400,1984951970,12450,12450,12450,12450,0
20250218,173300,1984951970,12450,12450,12450,12450,0
20250218,173200,1984951970,12450,12450,12450,12450,0
20250218,173100,1984951970,12450,12450,12450,12450,0
20250218,173000,1984951970,12450,12450,12450,12450,0
20250218,172900,1984951970,12450,12450,12450,12450,0
20250218,172800,1984951970,12450,12450,12450,12450,0
20250218,172700,1984951970,12450,12450,12450,12450,0
20250218,172600,1984951970,12450,12450,12450,12450,0
20250218,172500,1984951970,12450,12450,12450,12450,0
20250218,172400,1984951970,12450,12450,12450,12450,0
20250218,172300,1984951970,12450,12450,12450,12450,0
20250218,172200,1984951970,12450,12450,12450,12450,0
20250218,172100,1984951970,12450,12450,12450,12450,0
20250218,172000,1984951970,12450,12450,12450,12450,0
20250218,171900,1984951970,12450,12450,12450,12450,3661
20250218,171800,1984951970,12450,12450,12450,12450,0
20250218,171700,1984951970,12450,12450,12450,12450,0
20250218,171600,1984951970,12450,12450,12450,12450,0
20250218,171500,1984951970,12450,12450,12450,12450,0
20250218,171400,1984951970,12450,12450,12450,12450,0
20250218,171300,1984951970,12450,12450,12450,12450,0
20250218,171200,1984951970,12450,12450,12450,12450,0
20250218,171100,1984951970,12450,12450,12450,12450,0
20250218,171000,1984951970,12450,12450,12450,12450,0
20250218,170900,1984951970,12450,12450,12450,12450,0
20250218,170800,1984951970,12450,12450,12450,12450,0
20250218,170700,1984951970,12450,12450,12450,12450,0
20250218,170600,1984951970,12450,12450,12450,12450,0
20250218,170500,1984951970,12450,12450,12450,12450,0
20250218,170400,1984951970,12450,12450,12450,12450,0
20250218,170300,1984951970,12450,12450,12450,12450,0
20250218,170200,1984951970,12450,12450,12450,12450,0
20250218,170100,1984951970,12450,12450,12450,12450,0
20250218,170000,1984951970,12450,12450,12450,12450,0
20250218,165900,1984951970,12450,12450,12450,12450,0
20250218,165800,1984951970,12450,12450,12450,12450,0
20250218,165700,1984951970,12450,12450,12450,12450,0
20250218,165600,1984951970,12450,12450,12450,12450,0
20250218,165500,1984951970,12450,12450,12450,12450,0
20250218,165400,1984951970,12450,12450,12450,12450,0
20250218,165300,1984951970,12450,12450,12450,12450,0
20250218,165200,1984951970,12450,12450,12450,12450,0
20250218,165100,1984951970,12450,12450,12450,12450,0
20250218,165000,1984951970,12450,12450,12450,12450,0
20250218,164900,1984951970,12450,12450,12450,12450,3661
20250218,164800,1984951970,12450,12450,12450,12450,0
20250218,164700,1984951970,12450,12450,12450,12450,0
20250218,164600,1984951970,12450,12450,12450,12450,0
20250218,164500,1984951970,12450,12450,12450,12450,0
20250218,164400,1984951970,12450,12450,12450,12450,0
20250218,164300,1984951970,12450,12450,12450,12450,0
20250218,164200,1984951970,12450,12450,12450,12450,0
20250218,164100,1984951970,12450,12450,12450,12450,0
20250218,164000,1984951970,12450,12450,12450,12450,0
20250218,163900,1984951970,12450,12450,12450,12450,0
20250218,163800,1984951970,12450,12450,12450,12450,0
20250218,163700,1984951970,12450,12450,12450,12450,0
20250218,163600,1984951970,12450,12450,12450,12450,0
20250218,163500,1984951970,12450,12450,12450,12450,0
20250218,163400,1984951970,12450,12450,12450,12450,0
20250218,163300,1984951970,12450,12450,12450,12450,0
20250218,163200,1984951970,12450,12450,12450,12450,0
20250218,163100,1984951970,12450,12450,12450,12450,0
20250218,163000,1984951970,12450,12450,12450,12450,0
20250218,162900,1984951970,12450,12450,12450,12450,0
20250218,162800,1984951970,12450,12450,12450,12450,0
20250218,162700,1984951970,12450,12450,12450,12450,0
20250218,162600,1984951970,12450,12450,12450,12450,0
20250218,162500,1984951970,12450,12450,12450,12450,0
20250218,162400,1984951970,12450,12450,12450,12450,0
20250218,162300,1984951970,12450,12450,12450,12450,0
20250218,162200,1984951970,12450,12450,12450,12450,0
20250218,162100,1984951970,12450,12450,12450,12450,0
20250218,162000,1984951970,12450,12450,12450,12450,0
20250218,161900,1984951970,12450,12450,12450,12450,3661
20250218,161800,1984951970,12450,12450,12450,12450,0
20250218,161700,1984951970,12450,12450,12450,12450,0
20250218,161600,1984951970,12450,12450,12450,12450,0
20250218,161500,1984951970,12450,12450,12450,12450,0
20250218,161400,1984951970,12450,12450,12450,12450,0
20250218,161300,1984951970,12450,12450,12450,12450,0
20250218,161200,1984951970,12450,12450,12450,12450,0
20250218,161100,1984951970,12450,12450,12450,12450,0
20250218,161000,1984951970,12450,12450,12450,12450,0
20250218,160900,1984951970,12450,12450,12450,12450,0
20250218,160800,1984951970,12450,12450,12450,12450,0
20250218,160700,1984951970,12450,12450,12450,12450,0
20250218,160600,1984951970,12450,12450,12450,12450,0
20250218,160500,1984951970,12450,12450,12450,12450,0
20250218,160400,1984951970,12450,12450,12450,12450,0
20250218,160300,1984951970,12450,12450,12450,12450,0
20250218,160200,1984951970,12450,12450,12450,12450,0
20250218,160100,1984951970,12450,12450,12450,12450,0
20250218,160000,1984951970,12450,12450,12450,12450,0
20250218,155900,1984951970,12450,12450,12450,12450,0
20250218,155800,1984951970,12450,12450,12450,12450,0
20250218,155700,1984951970,12450,12450,12450,12450,0
20250218,155600,1984951970,12450,12450,12450,12450,0
20250218,155500,1984951970,12450,12450,12450,12450,0
20250218,155400,1984951970,12450,12450,12450,12450,0
20250218,155300,1984951970,12450,12450,12450,12450,0
20250218,155200,1984951970,12450,12450,12450,12450,0
20250218,155100,1984951970,12450,12450,12450,12450,0
20250218,155000,1984951970,12450,12450,12450,12450,0
20250218,154900,1984951970,12450,12450,12450,12450,3661
20250218,154800,1984951970,12450,12450,12450,12450,0
20250218,154700,1984951970,12450,12450,12450,12450,0
20250218,154600,1984951970,12450,12450,12450,12450,0
20250218,154500,1984951970,12450,12450,12450,12450,0
20250218,154400,1984951970,12450,12450,12450,12450,0
20250218,154300,1984951970,12450,12450,12450,12450,0
20250218,154200,1984951970,12450,12450,12450,12450,0
20250218,154100,1984951970,12450,12450,12450,12450,0
20250218,154000,1984951970,12450,12450,12450,12450,0
20250218,153900,1984951970,12450,12450,12450,12450,0
20250218,153800,1984951970,12450,12450,12450,12450,0
20250218,153700,1984951970,12450,12450,12450,12450,0
20250218,153600,1984951970,12450,12450,12450,12450,0
20250218,153500,1984951970,12450,12450,12450,12450,0
20250218,153400,1984951970,12450,12450,12450,12450,0
20250218,153300,1984951970,12450,12450,12450,12450,0
20250218,153200,1984951970,12450,12450,12450,12450,0
20250218,153100,1984951970,12450,12450,12450,12450,0
20250218,153000,1984951970,12450,12450,12450,12450,3661
20250218,152900,1939372520,12470,12470,12470,12470,0
20250218,152800,1939372520,12470,12470,12470,12470,0
20250218,152700,1939372520,12470,12470,12470,12470,0
20250218,152600,1939372520,12470,12470,12470,12470,0
20250218,152500,1939372520,12470,12470,12470,12470,0
20250218,152400,1939372520,12470,12470,12470,12470,0
20250218,152300,1939372520,12470,12470,12470,12470,0
20250218,152200,1939372520,12470,12470,12470,12470,0
20250218,152100,1939372520,12470,12470,12470,12470,0
20250218,152000,1939372520,12470,12470,12470,12470,0
20250218,151900,1939372520,12470,12470,12490,12470,1012
20250218,151800,1926747550,12470,12470,12480,12460,510
20250218,151700,1920388240,12470,12440,12470,12440,185
20250218,151600,1918085750,12440,12450,12450,12440,596
20250218,151500,1910669000,12440,12440,12440,12440,564
20250218,151400,1903652840,12440,12450,12450,12440,314
20250218,151300,1899744820,12450,12460,12460,12450,1488
20250218,151200,1881217050,12460,12460,12460,12460,53
20250218,151100,1880556670,12460,12480,12480,12460,1344
20250218,151000,1863807110,12490,12490,12490,12490,2
20250218,150900,1863782130,12490,12460,12490,12460,393
20250218,150800,1858883200,12460,12470,12470,12460,719
20250218,150700,1849922220,12470,12470,12480,12470,2373
20250218,150600,1820319420,12470,12490,12500,12470,731
20250218,150500,1811193870,12490,12480,12490,12480,471
20250218,150400,1805311100,12480,12490,12490,12480,1573
20250218,150300,1785672430,12490,12490,12490,12490,222
20250218,150200,1782899650,12510,12460,12510,12460,2532
20250218,150100,1751300050,12440,12440,12460,12440,1432
20250218,150000,1733482080,12450,12450,12460,12440,1546
20250218,145900,1714227260,12460,12450,12460,12430,3808
20250218,145800,1666832750,12460,12420,12460,12410,5126
20250218,145700,1603092510,12430,12350,12430,12320,2219
20250218,145600,1575571880,12320,12350,12350,12310,94
20250218,145500,1574411570,12350,12350,12350,12350,1
20250218,145400,1574399220,12340,12330,12340,12310,1475
20250218,145300,1556206320,12320,12340,12340,12320,504
20250218,145200,1549996720,12320,12320,12320,12320,9
20250218,145100,1549885840,12320,12340,12340,12310,811
20250218,145000,1539879500,12340,12340,12340,12340,1
20250218,144900,1539867160,12310,12310,12310,12310,25
20250218,144800,1539559410,12350,12350,12350,12350,3
20250218,144700,1539522360,12350,12340,12350,12320,103
20250218,144600,1538251370,12340,12330,12340,12320,137
20250218,144500,1536561650,12320,12320,12320,12320,741
20250218,144400,1527432530,12330,12330,12330,12330,10
20250218,144300,1527309230,12320,12320,12320,12320,206
20250218,144200,1524771310,12320,12340,12340,12320,12
20250218,144100,1524623410,12340,12340,12340,12340,0
20250218,144000,1524623410,12340,12320,12340,12300,140
20250218,143900,1522900320,12330,12320,12330,12310,704
20250218,143800,1514223980,12310,12320,12320,12310,20
20250218,143700,1513977740,12320,12330,12330,12320,118
20250218,143600,1512523820,12370,12370,12370,12370,0
20250218,143500,1512523820,12370,12370,12370,12350,5
20250218,143400,1512462030,12330,12370,12370,12330,108
20250218,143300,1511127350,12310,12400,12400,12260,9953
20250218,143200,1388830350,12340,12360,12360,12340,673
20250218,143100,1380523380,12360,12370,12370,12360,200
20250218,143000,1378050190,12400,12400,12400,12400,1
20250218,142900,1378037790,12410,12410,12410,12410,15
20250218,142800,1377851640,12410,12410,12410,12400,402
20250218,142700,1372862850,12410,12410,12410,12410,0
20250218,142600,1372862850,12410,12410,12410,12410,2
20250218,142500,1372838030,12370,12410,12410,12370,1000
20250218,142400,1360428150,12400,12390,12400,12390,158
20250218,142300,1358470220,12390,12390,12390,12390,0
20250218,142200,1358470220,12390,12390,12390,12390,54
20250218,142100,1357801160,12390,12390,12390,12390,32
20250218,142000,1357404680,12390,12350,12390,12350,111
20250218,141900,1356033690,12360,12360,12360,12360,770
20250218,141800,1346516490,12360,12390,12390,12360,445
20250218,141700,1341016010,12390,12390,12390,12390,0
20250218,141600,1341016010,12390,12390,12390,12390,3
20250218,141500,1340978840,12410,12410,12410,12410,0
20250218,141400,1340978840,12410,12410,12410,12410,0
20250218,141300,1340978840,12410,12410,12410,12410,0
20250218,141200,1340978840,12410,12410,12410,12410,0
20250218,141100,1340978840,12410,12370,12410,12370,103
20250218,141000,1339704570,12410,12400,12410,12370,46
20250218,140900,1339134190,12400,12400,12400,12400,0
20250218,140800,1339134190,12400,12410,12410,12400,171
20250218,140700,1337012280,12400,12400,12400,12400,3
20250218,140600,1336975080,12410,12410,12410,12400,563
20250218,140500,1329990270,12410,12400,12410,12400,512
20250218,140400,1323641350,12400,12400,12400,12400,532
20250218,140300,1317044550,12400,12400,12400,12400,456
20250218,140200,1311390150,12400,12390,12400,12390,171
20250218,140100,1309270310,12400,12370,12400,12370,717
20250218,140000,1300390240,12370,12370,12370,12370,1
20250218,135900,1300377870,12320,12320,12320,12320,2
20250218,135800,1300353230,12320,12320,12320,12320,7
20250218,135700,1300266990,12320,12320,12320,12320,0
20250218,135600,1300266990,12320,12320,12320,12320,0
20250218,135500,1300266990,12320,12330,12330,12320,23
20250218,135400,1299983530,12370,12370,12370,12370,8
20250218,135300,1299884570,12310,12310,12310,12310,0
20250218,135200,1299884570,12310,12310,12310,12310,0
20250218,135100,1299884570,12310,12320,12320,12310,743
20250218,135000,1290734190,12320,12320,12320,12320,0
20250218,134900,1290734190,12320,12320,12320,12320,499
20250218,134800,1284586510,12360,12340,12360,12310,381
20250218,134700,1279889270,12360,12360,12360,12360,0
20250218,134600,1279889270,12360,12350,12360,12350,2
20250218,134500,1279864560,12310,12340,12340,12310,1169
20250218,134400,1265463450,12340,12350,12350,12340,84
20250218,134300,1264426090,12350,12350,12350,12350,0
20250218,134200,1264426090,12350,12350,12350,12350,0
20250218,134100,1264426090,12350,12360,12360,12350,30
20250218,134000,1264055440,12370,12390,12400,12370,263
20250218,133900,1260801870,12390,12370,12390,12370,91
20250218,133800,1259676180,12400,12400,12400,12360,1457
20250218,133700,1241641270,12370,12370,12370,12370,50
20250218,133600,1241022770,12370,12400,12400,12370,78
20250218,133500,1240056530,12390,12400,12400,12390,20
20250218,133400,1239808720,12390,12400,12400,12390,27
20250218,133300,1239473980,12390,12390,12400,12390,7
20250218,133200,1239387240,12400,12400,12400,12400,34
20250218,133100,1238965640,12390,12390,12390,12390,13
20250218,133000,1238804570,12390,12390,12390,12390,0
20250218,132900,1238804570,12390,12410,12410,12390,132
20250218,132800,1237166470,12410,12400,12410,12400,602
20250218,132700,1229700900,12400,12380,12400,12350,620
20250218,132600,1222022840,12350,12370,12370,12350,1000
20250218,132500,1209668460,12380,12380,12380,12380,0
20250218,132400,1209668460,12380,12370,12380,12370,176
20250218,132300,1207490540,12370,12380,12380,12370,34
20250218,132200,1207069950,12370,12370,12370,12370,103
20250218,132100,1205795840,12370,12410,12410,12370,108
20250218,132000,1204455880,12420,12400,12420,12400,332
20250218,131900,1200334450,12410,12330,12410,12330,3333
20250218,131800,1159072640,12330,12310,12330,12310,40
20250218,131700,1158580220,12310,12310,12310,12310,295
20250218,131600,1154948770,12310,12320,12320,12310,61
20250218,131500,1154197460,12320,12330,12330,12320,286
20250218,131400,1150673690,12330,12330,12330,12330,2
20250218,131300,1150649030,12330,12330,12330,12330,20
20250218,131200,1150402430,12340,12320,12340,12320,41
20250218,131100,1149897290,12340,12330,12340,12330,214
20250218,131000,1147258660,12320,12320,12320,12320,0
20250218,130900,1147258660,12320,12320,12320,12320,51
20250218,130800,1146630340,12320,12320,12320,12320,208
20250218,130700,1144067780,12310,12310,12310,12310,0
20250218,130600,1144067780,12310,12310,12310,12310,0
20250218,130500,1144067780,12310,12330,12330,12310,742
20250218,130400,1134918960,12340,12340,12340,12340,273
20250218,130300,1131550140,12340,12340,12340,12340,20
20250218,130200,1131303340,12330,12330,12330,12330,183
20250218,130100,1129046950,12330,12330,12330,12330,30
20250218,130000,1128677050,12300,12310,12310,12300,163
20250218,125900,1126671910,12310,12310,12310,12310,17
20250218,125800,1126462640,12310,12320,12320,12310,129
20250218,125700,1124873450,12320,12320,12320,12320,350
20250218,125600,1120561450,12320,12330,12340,12320,828
20250218,125500,1110349030,12330,12330,12330,12330,29
20250218,125400,1109991460,12330,12330,12330,12330,3
20250218,125300,1109954470,12330,12330,12330,12330,15
20250218,125200,1109769520,12320,12330,12330,12320,279
20250218,125100,1106331840,12330,12330,12330,12330,5
20250218,125000,1106270190,12330,12330,12330,12330,49
20250218,124900,1105666020,12340,12340,12340,12340,0
20250218,124800,1105666020,12340,12340,12340,12340,0
20250218,124700,1105666020,12340,12330,12340,12330,117
20250218,124600,1104223210,12300,12300,12300,12300,41
20250218,124500,1103718910,12320,12300,12320,12300,250
20250218,124400,1100639130,12300,12300,12300,12300,174
20250218,124300,1098498930,12300,12310,12310,12300,509
20250218,124200,1092237550,12300,12300,12300,12300,415
20250218,124100,1087133050,12300,12300,12300,12300,204
20250218,124000,1084623850,12300,12300,12300,12300,1
20250218,123900,1084611550,12300,12320,12320,12300,1566
20250218,123800,1065349030,12330,12310,12330,12290,510
20250218,123700,1059080710,12310,12290,12310,12290,515
20250218,123600,1052750960,12310,12310,12340,12310,61
20250218,123500,1051999450,12290,12300,12300,12290,7
20250218,123400,1051913410,12300,12300,12300,12300,93
20250218,123300,1050769510,12300,12300,12300,12300,20
20250218,123200,1050523510,12340,12300,12340,12290,552
20250218,123100,1043735690,12300,12300,12300,12290,42
20250218,123000,1043219310,12300,12290,12300,12290,326
20250218,122900,1039212590,12300,12300,12300,12300,3
20250218,122800,1039175690,12300,12300,12300,12300,6
20250218,122700,1039101890,12300,12300,12300,12300,28
20250218,122600,1038757490,12300,12310,12310,12300,67
20250218,122500,1037933180,12310,12300,12310,12300,20
20250218,122400,1037687160,12300,12300,12300,12300,8
20250218,122300,1037588760,12310,12310,12310,12310,0
20250218,122200,1037588760,12310,12300,12310,12300,20
20250218,122100,1037342750,12290,12290,12290,12290,51
20250218,122000,1036715960,12290,12290,12290,12290,25
20250218,121900,1036408710,12340,12310,12340,12280,1015
20250218,121800,1023932670,12310,12310,12310,12310,78
20250218,121700,1022972490,12310,12310,12310,12310,3
20250218,121600,1022935560,12310,12310,12310,12310,0
20250218,121500,1022935560,12310,12310,12310,12310,90
20250218,121400,1021827660,12300,12300,12300,12300,100
20250218,121300,1020597660,12300,12320,12320,12300,450
20250218,121200,1015060480,12350,12350,12350,12350,1
20250218,121100,1015048130,12370,12320,12370,12320,68
20250218,121000,1014209230,12320,12320,12320,12320,51
20250218,120900,1013580910,12330,12330,12330,12330,65
20250218,120800,1012779460,12310,12310,12310,12310,20
20250218,120700,1012533260,12300,12300,12300,12300,54
20250218,120600,1011869060,12300,12300,12300,12300,18
20250218,120500,1011647660,12320,12320,12320,12320,0
20250218,120400,1011647660,12320,12320,12330,12320,48
20250218,120300,1011056280,12300,12300,12300,12300,0
20250218,120200,1011056280,12300,12300,12300,12300,3
20250218,120100,1011019380,12300,12300,12300,12300,2
20250218,120000,1010994780,12290,12300,12300,12290,43
20250218,115900,1010466300,12290,12300,12300,12290,302
20250218,115800,1006754480,12290,12300,12300,12290,179
20250218,115700,1004553780,12300,12300,12300,12300,15
20250218,115600,1004369280,12310,12310,12310,12310,0
20250218,115500,1004369280,12310,12300,12310,12290,445
20250218,115400,998896930,12300,12300,12300,12300,10
20250218,115300,998773930,12310,12310,12310,12310,0
20250218,115200,998773930,12310,12310,12310,12310,54
20250218,115100,998109190,12300,12300,12300,12300,500
20250218,115000,991959190,12300,12300,12300,12300,1
20250218,114900,991946890,12320,12310,12320,12300,70
20250218,114800,991085680,12320,12320,12320,12320,4
20250218,114700,991036400,12320,12320,12320,12320,0
20250218,114600,991036400,12320,12320,12320,12320,1
20250218,114500,991024080,12310,12310,12310,12310,0
20250218,114400,991024080,12310,12310,12310,12310,2
20250218,114300,990999460,12270,12280,12300,12260,2614
20250218,114200,958925770,12280,12300,12300,12280,2134
20250218,114100,932712850,12300,12300,12310,12300,912
20250218,114000,921494250,12330,12330,12330,12330,8
20250218,113900,921395610,12300,12300,12300,12300,0
20250218,113800,921395610,12300,12300,12300,12300,433
20250218,113700,916069710,12310,12310,12310,12310,79
20250218,113600,915097220,12310,12310,12310,12310,51
20250218,113500,914469410,12310,12320,12320,12310,399
20250218,113400,909557020,12320,12330,12330,12320,61
20250218,113300,908804950,12330,12340,12340,12330,112
20250218,113200,907422990,12340,12340,12340,12340,35
20250218,113100,906991090,12340,12360,12360,12340,243
20250218,113000,903990080,12370,12370,12370,12370,68
20250218,112900,903148920,12370,12370,12380,12370,55
20250218,112800,902468560,12370,12350,12370,12350,743
20250218,112700,893289220,12350,12350,12350,12350,0
20250218,112600,893289220,12350,12350,12350,12350,904
20250218,112500,882124820,12370,12370,12370,12370,1
20250218,112400,882112450,12350,12360,12360,12350,50
20250218,112300,881494700,12360,12360,12370,12360,30
20250218,112200,881123820,12370,12340,12370,12340,342
20250218,112100,876894450,12340,12350,12350,12340,814
20250218,112000,866845230,12350,12350,12350,12350,131
20250218,111900,865227380,12340,12320,12340,12320,56
20250218,111800,864536360,12280,12310,12310,12280,3171
20250218,111700,825549930,12320,12320,12320,12320,355
20250218,111600,821176330,12320,12310,12320,12310,2
20250218,111500,821151700,12320,12320,12320,12320,153
20250218,111400,819266740,12320,12320,12320,12320,0
20250218,111300,819266740,12320,12320,12320,12320,2
20250218,111200,819242100,12340,12340,12340,12340,0
20250218,111100,819242100,12340,12340,12340,12340,1
20250218,111000,819229760,12310,12310,12310,12310,50
20250218,110900,818614260,12300,12300,12300,12300,257
20250218,110800,815453160,12300,12320,12320,12300,4330
20250218,110700,762185470,12360,12360,12360,12360,0
20250218,110600,762185470,12360,12320,12360,12320,3
20250218,110500,762148430,12320,12320,12320,12320,0
20250218,110400,762148430,12320,12350,12350,12320,356
20250218,110300,757755390,12370,12350,12370,12350,11
20250218,110200,757619520,12340,12340,12340,12340,277
20250218,110100,754201340,12340,12360,12360,12330,565
20250218,110000,747231730,12340,12340,12340,12330,236
20250218,105900,744319500,12360,12360,12360,12360,10
20250218,105800,744195900,12370,12370,12370,12340,82
20250218,105700,743183960,12340,12340,12340,12340,61
20250218,105600,742431220,12370,12370,12370,12370,50
20250218,105500,741812720,12370,12370,12370,12370,81
20250218,105400,740810750,12370,12370,12370,12370,10
20250218,105300,740687050,12370,12370,12370,12370,1
20250218,105200,740674680,12310,12310,12310,12310,53
20250218,105100,740022250,12300,12330,12330,12300,3586
20250218,105000,695897720,12330,12330,12330,12330,219
20250218,104900,693197450,12380,12350,12380,12350,3
20250218,104800,693160350,12370,12370,12370,12370,0
20250218,104700,693160350,12370,12370,12370,12370,10
20250218,104600,693036650,12370,12370,12370,12370,1
20250218,104500,693024280,12380,12380,12380,12380,1
20250218,104400,693011900,12310,12310,12310,12300,1927
20250218,104300,669297640,12320,12370,12370,12320,1509
20250218,104200,650672810,12370,12380,12380,12370,7
20250218,104100,650586170,12380,12380,12380,12380,43
20250218,104000,650053830,12390,12390,12390,12390,1
20250218,103900,650041440,12390,12390,12390,12390,0
20250218,103800,650041440,12390,12390,12390,12390,11
20250218,103700,649905150,12390,12390,12400,12390,54
20250218,103600,649235900,12400,12400,12400,12400,0
20250218,103500,649235900,12400,12410,12410,12360,153
20250218,103400,647344500,12360,12370,12410,12360,517
20250218,103300,640949110,12400,12410,12410,12400,201
20250218,103200,638454710,12410,12410,12410,12410,1
20250218,103100,638442300,12410,12360,12410,12360,2196
20250218,103000,611241890,12360,12360,12360,12320,48
20250218,102900,610650290,12360,12360,12360,12360,0
20250218,102800,610650290,12360,12360,12360,12360,6
20250218,102700,610576130,12350,12350,12350,12350,104
20250218,102600,609291730,12350,12350,12350,12350,4
20250218,102500,609242330,12350,12350,12370,12350,38
20250218,102400,608773010,12310,12300,12310,12300,334
20250218,102300,604661480,12300,12330,12330,12300,967
20250218,102200,592749700,12370,12370,12370,12370,3
20250218,102100,592712590,12370,12360,12370,12360,6
20250218,102000,592638420,12370,12370,12370,12370,0
20250218,101900,592638420,12370,12370,12370,12370,12
20250218,101800,592489980,12330,12360,12360,12330,484
20250218,101700,586521360,12360,12360,12360,12360,277
20250218,101600,583097640,12360,12360,12360,12360,1
20250218,101500,583085280,12340,12330,12340,12330,46
20250218,101400,582517760,12340,12340,12340,12340,242
20250218,101300,579531480,12340,12340,12340,12340,404
20250218,101200,574546120,12340,12350,12350,12340,184
20250218,101100,572275360,12340,12340,12340,12340,130
20250218,101000,570671160,12340,12340,12340,12340,103
20250218,100900,569400140,12340,12340,12340,12340,1
20250218,100800,569387800,12340,12330,12340,12330,328
20250218,100700,565343550,12330,12310,12330,12290,1343
20250218,100600,548824680,12330,12310,12330,12300,74
20250218,100500,547913650,12310,12310,12310,12290,1174
20250218,100400,533472570,12320,12320,12320,12320,2
20250218,100300,533447930,12310,12320,12320,12310,651
20250218,100200,525433940,12320,12340,12340,12320,151
20250218,100100,523573600,12310,12310,12310,12310,0
20250218,100000,523573600,12310,12320,12320,12300,611
20250218,095900,516052090,12320,12320,12320,12320,17
20250218,095800,515842650,12330,12340,12340,12330,612
20250218,095700,508296360,12340,12400,12400,12340,148
20250218,095600,506465810,12380,12370,12410,12330,633
20250218,095500,498628200,12330,12350,12350,12330,55
20250218,095400,497949010,12340,12370,12380,12340,60
20250218,095300,497207990,12340,12370,12370,12340,11
20250218,095200,497071950,12370,12370,12370,12370,303
20250218,095100,493323840,12370,12330,12370,12310,1198
20250218,095000,478542230,12320,12320,12330,12320,39
20250218,094900,478061720,12320,12330,12330,12320,352
20250218,094800,473722700,12330,12330,12330,12320,213
20250218,094700,471096420,12330,12330,12330,12330,212
20250218,094600,468482460,12320,12320,12320,12320,19
20250218,094500,468248380,12310,12310,12310,12310,201
20250218,094400,465774070,12310,12310,12310,12310,247
20250218,094300,462733500,12310,12310,12310,12310,60
20250218,094200,461994900,12330,12340,12340,12300,532
20250218,094100,455444130,12350,12350,12350,12350,476
20250218,094000,449565530,12310,12340,12360,12310,604
20250218,093900,442128640,12320,12330,12370,12320,195
20250218,093800,439724700,12320,12360,12370,12310,1220
20250218,093700,424677890,12360,12390,12390,12360,227
20250218,093600,421871960,12360,12400,12400,12360,84
20250218,093500,420831540,12400,12350,12400,12350,63
20250218,093400,420053390,12390,12350,12390,12340,162
20250218,093300,418050480,12340,12400,12400,12340,20
20250218,093200,417802930,12400,12340,12410,12340,53
20250218,093100,417146380,12350,12350,12400,12340,1197
20250218,093000,402361280,12350,12410,12410,12350,130
20250218,092900,400752560,12400,12420,12420,12400,435
20250218,092800,395356910,12350,12350,12350,12350,1
20250218,092700,395344560,12450,12340,12450,12340,422
20250218,092600,390113190,12340,12340,12350,12340,461
20250218,092500,384424350,12340,12340,12340,12340,2
20250218,092400,384399670,12330,12360,12360,12330,516
20250218,092300,378029200,12450,12350,12450,12350,228
20250218,092200,375201130,12350,12350,12350,12300,238
20250218,092100,372271830,12360,12360,12370,12300,1091
20250218,092000,358842680,12370,12370,12370,12370,434
20250218,091900,353474100,12370,12340,12380,12310,165
20250218,091800,351434640,12340,12300,12340,12300,64
20250218,091700,350646990,12300,12350,12350,12300,383
20250218,091600,345931360,12350,12300,12350,12300,775
20250218,091500,336396010,12340,12330,12340,12290,1309
20250218,091400,320286460,12290,12310,12310,12290,410
20250218,091300,315247540,12290,12350,12350,12290,2218
20250218,091200,287955520,12320,12370,12370,12310,771
20250218,091100,278456280,12350,12320,12370,12320,467
20250218,091000,272702530,12370,12390,12390,12320,877
20250218,090900,261889230,12390,12330,12400,12330,620
20250218,090800,254240650,12330,12400,12440,12330,3685
20250218,090700,208695300,12400,12430,12460,12400,287
20250218,090600,205133560,12470,12350,12470,12350,617
20250218,090500,197497350,12350,12370,12380,12330,10023
20250218,090400,73692920,12370,12380,12390,12370,316
20250218,090300,69780870,12390,12400,12460,12360,726
20250218,090200,60791450,12400,12410,12410,12400,965
20250218,090100,48823320,12420,12460,12460,12410,1730
20250218,090000,27336340,12440,12470,12530,12440,1961