KissMeData/041520/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192700,92904320,6540,6540,6540,6540,559
20250217,192600,92904320,6540,6540,6540,6540,0
20250217,192500,92904320,6540,6540,6540,6540,0
20250217,192400,92904320,6540,6540,6540,6540,0
20250217,192300,92904320,6540,6540,6540,6540,0
20250217,192200,92904320,6540,6540,6540,6540,0
20250217,192100,92904320,6540,6540,6540,6540,0
20250217,192000,92904320,6540,6540,6540,6540,0
20250217,191900,92904320,6540,6540,6540,6540,0
20250217,191800,92904320,6540,6540,6540,6540,0
20250217,191700,92904320,6540,6540,6540,6540,0
20250217,191600,92904320,6540,6540,6540,6540,0
20250217,191500,92904320,6540,6540,6540,6540,0
20250217,191400,92904320,6540,6540,6540,6540,0
20250217,191300,92904320,6540,6540,6540,6540,0
20250217,191200,92904320,6540,6540,6540,6540,0
20250217,191100,92904320,6540,6540,6540,6540,0
20250217,191000,92904320,6540,6540,6540,6540,0
20250217,190900,92904320,6540,6540,6540,6540,0
20250217,190800,92904320,6540,6540,6540,6540,0
20250217,190700,92904320,6540,6540,6540,6540,0
20250217,190600,92904320,6540,6540,6540,6540,0
20250217,190500,92904320,6540,6540,6540,6540,0
20250217,190400,92904320,6540,6540,6540,6540,0
20250217,190300,92904320,6540,6540,6540,6540,0
20250217,190200,92904320,6540,6540,6540,6540,0
20250217,190100,92904320,6540,6540,6540,6540,0
20250217,190000,92904320,6540,6540,6540,6540,0
20250217,185900,92904320,6540,6540,6540,6540,0
20250217,185800,92904320,6540,6540,6540,6540,0
20250217,185700,92904320,6540,6540,6540,6540,559
20250217,185600,92904320,6540,6540,6540,6540,0
20250217,185500,92904320,6540,6540,6540,6540,0
20250217,185400,92904320,6540,6540,6540,6540,0
20250217,185300,92904320,6540,6540,6540,6540,0
20250217,185200,92904320,6540,6540,6540,6540,0
20250217,185100,92904320,6540,6540,6540,6540,0
20250217,185000,92904320,6540,6540,6540,6540,0
20250217,184900,92904320,6540,6540,6540,6540,0
20250217,184800,92904320,6540,6540,6540,6540,0
20250217,184700,92904320,6540,6540,6540,6540,0
20250217,184600,92904320,6540,6540,6540,6540,0
20250217,184500,92904320,6540,6540,6540,6540,0
20250217,184400,92904320,6540,6540,6540,6540,0
20250217,184300,92904320,6540,6540,6540,6540,0
20250217,184200,92904320,6540,6540,6540,6540,0
20250217,184100,92904320,6540,6540,6540,6540,0
20250217,184000,92904320,6540,6540,6540,6540,0
20250217,183900,92904320,6540,6540,6540,6540,0
20250217,183800,92904320,6540,6540,6540,6540,0
20250217,183700,92904320,6540,6540,6540,6540,0
20250217,183600,92904320,6540,6540,6540,6540,0
20250217,183500,92904320,6540,6540,6540,6540,0
20250217,183400,92904320,6540,6540,6540,6540,0
20250217,183300,92904320,6540,6540,6540,6540,0
20250217,183200,92904320,6540,6540,6540,6540,0
20250217,183100,92904320,6540,6540,6540,6540,0
20250217,183000,92904320,6540,6540,6540,6540,0
20250217,182900,92904320,6540,6540,6540,6540,0
20250217,182800,92904320,6540,6540,6540,6540,0
20250217,182700,92904320,6540,6540,6540,6540,559
20250217,182600,92904320,6540,6540,6540,6540,0
20250217,182500,92904320,6540,6540,6540,6540,0
20250217,182400,92904320,6540,6540,6540,6540,0
20250217,182300,92904320,6540,6540,6540,6540,0
20250217,182200,92904320,6540,6540,6540,6540,0
20250217,182100,92904320,6540,6540,6540,6540,0
20250217,182000,92904320,6540,6540,6540,6540,0
20250217,181900,92904320,6540,6540,6540,6540,0
20250217,181800,92904320,6540,6540,6540,6540,0
20250217,181700,92904320,6540,6540,6540,6540,0
20250217,181600,92904320,6540,6540,6540,6540,0
20250217,181500,92904320,6540,6540,6540,6540,0
20250217,181400,92904320,6540,6540,6540,6540,0
20250217,181300,92904320,6540,6540,6540,6540,0
20250217,181200,92904320,6540,6540,6540,6540,0
20250217,181100,92904320,6540,6540,6540,6540,0
20250217,181000,92904320,6540,6540,6540,6540,0
20250217,180900,92904320,6540,6540,6540,6540,0
20250217,180800,92904320,6540,6540,6540,6540,0
20250217,180700,92904320,6540,6540,6540,6540,0
20250217,180600,92904320,6540,6540,6540,6540,0
20250217,180500,92904320,6540,6540,6540,6540,0
20250217,180400,92904320,6540,6540,6540,6540,0
20250217,180300,92904320,6540,6540,6540,6540,0
20250217,180200,92904320,6540,6540,6540,6540,0
20250217,180100,92904320,6540,6540,6540,6540,0
20250217,180000,92904320,6540,6540,6540,6540,0
20250217,175900,92904320,6540,6540,6540,6540,0
20250217,175800,92904320,6540,6540,6540,6540,0
20250217,175700,92904320,6540,6540,6540,6540,559
20250217,175600,92904320,6540,6540,6540,6540,0
20250217,175500,92904320,6540,6540,6540,6540,0
20250217,175400,92904320,6540,6540,6540,6540,0
20250217,175300,92904320,6540,6540,6540,6540,0
20250217,175200,92904320,6540,6540,6540,6540,0
20250217,175100,92904320,6540,6540,6540,6540,0
20250217,175000,92904320,6540,6540,6540,6540,0
20250217,174900,92904320,6540,6540,6540,6540,0
20250217,174800,92904320,6540,6540,6540,6540,0
20250217,174700,92904320,6540,6540,6540,6540,0
20250217,174600,92904320,6540,6540,6540,6540,0
20250217,174500,92904320,6540,6540,6540,6540,0
20250217,174400,92904320,6540,6540,6540,6540,0
20250217,174300,92904320,6540,6540,6540,6540,0
20250217,174200,92904320,6540,6540,6540,6540,0
20250217,174100,92904320,6540,6540,6540,6540,0
20250217,174000,92904320,6540,6540,6540,6540,0
20250217,173900,92904320,6540,6540,6540,6540,0
20250217,173800,92904320,6540,6540,6540,6540,0
20250217,173700,92904320,6540,6540,6540,6540,0
20250217,173600,92904320,6540,6540,6540,6540,0
20250217,173500,92904320,6540,6540,6540,6540,0
20250217,173400,92904320,6540,6540,6540,6540,0
20250217,173300,92904320,6540,6540,6540,6540,0
20250217,173200,92904320,6540,6540,6540,6540,0
20250217,173100,92904320,6540,6540,6540,6540,0
20250217,173000,92904320,6540,6540,6540,6540,0
20250217,172900,92904320,6540,6540,6540,6540,0
20250217,172800,92904320,6540,6540,6540,6540,0
20250217,172700,92904320,6540,6540,6540,6540,559
20250217,172600,92904320,6540,6540,6540,6540,0
20250217,172500,92904320,6540,6540,6540,6540,0
20250217,172400,92904320,6540,6540,6540,6540,0
20250217,172300,92904320,6540,6540,6540,6540,0
20250217,172200,92904320,6540,6540,6540,6540,0
20250217,172100,92904320,6540,6540,6540,6540,0
20250217,172000,92904320,6540,6540,6540,6540,0
20250217,171900,92904320,6540,6540,6540,6540,0
20250217,171800,92904320,6540,6540,6540,6540,0
20250217,171700,92904320,6540,6540,6540,6540,0
20250217,171600,92904320,6540,6540,6540,6540,0
20250217,171500,92904320,6540,6540,6540,6540,0
20250217,171400,92904320,6540,6540,6540,6540,0
20250217,171300,92904320,6540,6540,6540,6540,0
20250217,171200,92904320,6540,6540,6540,6540,0
20250217,171100,92904320,6540,6540,6540,6540,0
20250217,171000,92904320,6540,6540,6540,6540,0
20250217,170900,92904320,6540,6540,6540,6540,0
20250217,170800,92904320,6540,6540,6540,6540,0
20250217,170700,92904320,6540,6540,6540,6540,0
20250217,170600,92904320,6540,6540,6540,6540,0
20250217,170500,92904320,6540,6540,6540,6540,0
20250217,170400,92904320,6540,6540,6540,6540,0
20250217,170300,92904320,6540,6540,6540,6540,0
20250217,170200,92904320,6540,6540,6540,6540,0
20250217,170100,92904320,6540,6540,6540,6540,0
20250217,170000,92904320,6540,6540,6540,6540,0
20250217,165900,92904320,6540,6540,6540,6540,0
20250217,165800,92904320,6540,6540,6540,6540,0
20250217,165700,92904320,6540,6540,6540,6540,559
20250217,165600,92904320,6540,6540,6540,6540,0
20250217,165500,92904320,6540,6540,6540,6540,0
20250217,165400,92904320,6540,6540,6540,6540,0
20250217,165300,92904320,6540,6540,6540,6540,0
20250217,165200,92904320,6540,6540,6540,6540,0
20250217,165100,92904320,6540,6540,6540,6540,0
20250217,165000,92904320,6540,6540,6540,6540,0
20250217,164900,92904320,6540,6540,6540,6540,0
20250217,164800,92904320,6540,6540,6540,6540,0
20250217,164700,92904320,6540,6540,6540,6540,0
20250217,164600,92904320,6540,6540,6540,6540,0
20250217,164500,92904320,6540,6540,6540,6540,0
20250217,164400,92904320,6540,6540,6540,6540,0
20250217,164300,92904320,6540,6540,6540,6540,0
20250217,164200,92904320,6540,6540,6540,6540,0
20250217,164100,92904320,6540,6540,6540,6540,0
20250217,164000,92904320,6540,6540,6540,6540,0
20250217,163900,92904320,6540,6540,6540,6540,0
20250217,163800,92904320,6540,6540,6540,6540,0
20250217,163700,92904320,6540,6540,6540,6540,0
20250217,163600,92904320,6540,6540,6540,6540,0
20250217,163500,92904320,6540,6540,6540,6540,0
20250217,163400,92904320,6540,6540,6540,6540,0
20250217,163300,92904320,6540,6540,6540,6540,0
20250217,163200,92904320,6540,6540,6540,6540,0
20250217,163100,92904320,6540,6540,6540,6540,0
20250217,163000,92904320,6540,6540,6540,6540,0
20250217,162900,92904320,6540,6540,6540,6540,0
20250217,162800,92904320,6540,6540,6540,6540,0
20250217,162700,92904320,6540,6540,6540,6540,559
20250217,162600,92904320,6540,6540,6540,6540,0
20250217,162500,92904320,6540,6540,6540,6540,0
20250217,162400,92904320,6540,6540,6540,6540,0
20250217,162300,92904320,6540,6540,6540,6540,0
20250217,162200,92904320,6540,6540,6540,6540,0
20250217,162100,92904320,6540,6540,6540,6540,0
20250217,162000,92904320,6540,6540,6540,6540,0
20250217,161900,92904320,6540,6540,6540,6540,0
20250217,161800,92904320,6540,6540,6540,6540,0
20250217,161700,92904320,6540,6540,6540,6540,0
20250217,161600,92904320,6540,6540,6540,6540,0
20250217,161500,92904320,6540,6540,6540,6540,0
20250217,161400,92904320,6540,6540,6540,6540,0
20250217,161300,92904320,6540,6540,6540,6540,0
20250217,161200,92904320,6540,6540,6540,6540,0
20250217,161100,92904320,6540,6540,6540,6540,0
20250217,161000,92904320,6540,6540,6540,6540,0
20250217,160900,92904320,6540,6540,6540,6540,0
20250217,160800,92904320,6540,6540,6540,6540,0
20250217,160700,92904320,6540,6540,6540,6540,0
20250217,160600,92904320,6540,6540,6540,6540,0
20250217,160500,92904320,6540,6540,6540,6540,0
20250217,160400,92904320,6540,6540,6540,6540,0
20250217,160300,92904320,6540,6540,6540,6540,0
20250217,160200,92904320,6540,6540,6540,6540,0
20250217,160100,92904320,6540,6540,6540,6540,0
20250217,160000,92904320,6540,6540,6540,6540,0
20250217,155900,92904320,6540,6540,6540,6540,0
20250217,155800,92904320,6540,6540,6540,6540,0
20250217,155700,92904320,6540,6540,6540,6540,559
20250217,155600,92904320,6540,6540,6540,6540,0
20250217,155500,92904320,6540,6540,6540,6540,0
20250217,155400,92904320,6540,6540,6540,6540,0
20250217,155300,92904320,6540,6540,6540,6540,0
20250217,155200,92904320,6540,6540,6540,6540,0
20250217,155100,92904320,6540,6540,6540,6540,0
20250217,155000,92904320,6540,6540,6540,6540,0
20250217,154900,92904320,6540,6540,6540,6540,0
20250217,154800,92904320,6540,6540,6540,6540,0
20250217,154700,92904320,6540,6540,6540,6540,0
20250217,154600,92904320,6540,6540,6540,6540,0
20250217,154500,92904320,6540,6540,6540,6540,0
20250217,154400,92904320,6540,6540,6540,6540,0
20250217,154300,92904320,6540,6540,6540,6540,0
20250217,154200,92904320,6540,6540,6540,6540,0
20250217,154100,92904320,6540,6540,6540,6540,0
20250217,154000,92904320,6540,6540,6540,6540,0
20250217,153900,92904320,6540,6540,6540,6540,0
20250217,153800,92904320,6540,6540,6540,6540,0
20250217,153700,92904320,6540,6540,6540,6540,0
20250217,153600,92904320,6540,6540,6540,6540,0
20250217,153500,92904320,6540,6540,6540,6540,0
20250217,153400,92904320,6540,6540,6540,6540,0
20250217,153300,92904320,6540,6540,6540,6540,0
20250217,153200,92904320,6540,6540,6540,6540,0
20250217,153100,92904320,6540,6540,6540,6540,0
20250217,153000,92904320,6540,6540,6540,6540,559
20250217,152900,89248460,6500,6500,6500,6500,0
20250217,152800,89248460,6500,6500,6500,6500,0
20250217,152700,89248460,6500,6500,6500,6500,0
20250217,152600,89248460,6500,6500,6500,6500,0
20250217,152500,89248460,6500,6500,6500,6500,0
20250217,152400,89248460,6500,6500,6500,6500,0
20250217,152300,89248460,6500,6500,6500,6500,0
20250217,152200,89248460,6500,6500,6500,6500,0
20250217,152100,89248460,6500,6500,6500,6500,0
20250217,152000,89248460,6500,6500,6500,6500,0
20250217,151900,89248460,6500,6490,6500,6490,10
20250217,151800,89183530,6490,6490,6490,6490,5
20250217,151700,89151080,6500,6500,6500,6500,0
20250217,151600,89151080,6500,6500,6500,6500,0
20250217,151500,89151080,6500,6500,6500,6500,6
20250217,151400,89112080,6500,6500,6500,6500,0
20250217,151300,89112080,6500,6500,6500,6500,17
20250217,151200,89001580,6530,6530,6530,6530,96
20250217,151100,88374700,6530,6530,6530,6530,0
20250217,151000,88374700,6530,6530,6530,6530,0
20250217,150900,88374700,6530,6530,6530,6530,0
20250217,150800,88374700,6530,6530,6530,6530,0
20250217,150700,88374700,6530,6530,6530,6530,0
20250217,150600,88374700,6530,6530,6530,6530,0
20250217,150500,88374700,6530,6500,6530,6500,15
20250217,150400,88277100,6500,6500,6500,6500,0
20250217,150300,88277100,6500,6470,6500,6470,61
20250217,150200,87882280,6500,6500,6500,6500,5
20250217,150100,87849780,6480,6480,6480,6480,0
20250217,150000,87849780,6480,6480,6480,6480,0
20250217,145900,87849780,6480,6510,6530,6480,239
20250217,145800,86292510,6500,6500,6500,6500,41
20250217,145700,86026010,6500,6500,6500,6500,0
20250217,145600,86026010,6500,6500,6500,6500,10
20250217,145500,85961010,6460,6460,6460,6460,0
20250217,145400,85961010,6460,6460,6460,6460,0
20250217,145300,85961010,6460,6470,6470,6460,50
20250217,145200,85637980,6500,6480,6500,6480,7
20250217,145100,85592600,6480,6480,6480,6480,2
20250217,145000,85579640,6480,6480,6480,6480,0
20250217,144900,85579640,6480,6480,6480,6480,4
20250217,144800,85553720,6520,6520,6520,6520,0
20250217,144700,85553720,6520,6520,6520,6520,0
20250217,144600,85553720,6520,6520,6520,6520,0
20250217,144500,85553720,6520,6520,6520,6520,6
20250217,144400,85514600,6450,6450,6450,6450,0
20250217,144300,85514600,6450,6450,6450,6450,2
20250217,144200,85501700,6520,6520,6520,6520,0
20250217,144100,85501700,6520,6520,6520,6520,0
20250217,144000,85501700,6520,6520,6520,6520,1
20250217,143900,85495180,6450,6450,6450,6450,6
20250217,143800,85456480,6520,6520,6520,6520,0
20250217,143700,85456480,6520,6520,6520,6520,1
20250217,143600,85449960,6460,6520,6520,6450,52
20250217,143500,85111660,6510,6510,6510,6510,0
20250217,143400,85111660,6510,6490,6510,6490,1061
20250217,143300,78215430,6500,6500,6500,6500,0
20250217,143200,78215430,6500,6500,6500,6500,0
20250217,143100,78215430,6500,6480,6500,6480,100
20250217,143000,77566410,6480,6480,6480,6480,1
20250217,142900,77559930,6480,6480,6480,6480,24
20250217,142800,77404410,6490,6480,6490,6480,30
20250217,142700,77209930,6470,6470,6470,6470,60
20250217,142600,76821730,6470,6470,6470,6470,0
20250217,142500,76821730,6470,6470,6470,6470,0
20250217,142400,76821730,6470,6470,6470,6470,0
20250217,142300,76821730,6470,6470,6470,6470,0
20250217,142200,76821730,6470,6470,6470,6470,0
20250217,142100,76821730,6470,6470,6470,6470,0
20250217,142000,76821730,6470,6470,6470,6470,0
20250217,141900,76821730,6470,6470,6470,6470,0
20250217,141800,76821730,6470,6470,6470,6470,0
20250217,141700,76821730,6470,6470,6470,6470,5
20250217,141600,76789380,6430,6430,6430,6430,75
20250217,141500,76307130,6430,6430,6430,6430,0
20250217,141400,76307130,6430,6430,6430,6430,0
20250217,141300,76307130,6430,6430,6430,6430,0
20250217,141200,76307130,6430,6430,6430,6430,0
20250217,141100,76307130,6430,6430,6430,6430,0
20250217,141000,76307130,6430,6430,6430,6430,222
20250217,140900,74879670,6430,6430,6430,6430,0
20250217,140800,74879670,6430,6420,6430,6420,2
20250217,140700,74866820,6430,6430,6430,6430,0
20250217,140600,74866820,6430,6430,6430,6430,0
20250217,140500,74866820,6430,6430,6430,6430,0
20250217,140400,74866820,6430,6430,6430,6430,0
20250217,140300,74866820,6430,6430,6430,6430,0
20250217,140200,74866820,6430,6430,6430,6430,5
20250217,140100,74834670,6420,6420,6420,6420,0
20250217,140000,74834670,6420,6420,6420,6420,0
20250217,135900,74834670,6420,6420,6420,6420,1
20250217,135800,74828250,6430,6430,6430,6430,0
20250217,135700,74828250,6430,6430,6430,6430,0
20250217,135600,74828250,6430,6430,6430,6430,0
20250217,135500,74828250,6430,6430,6430,6430,0
20250217,135400,74828250,6430,6430,6430,6430,0
20250217,135300,74828250,6430,6430,6430,6430,0
20250217,135200,74828250,6430,6430,6430,6430,0
20250217,135100,74828250,6430,6430,6430,6430,0
20250217,135000,74828250,6430,6430,6430,6430,0
20250217,134900,74828250,6430,6430,6430,6430,256
20250217,134800,73182170,6430,6430,6430,6430,0
20250217,134700,73182170,6430,6430,6430,6430,637
20250217,134600,69086260,6430,6430,6430,6430,0
20250217,134500,69086260,6430,6430,6430,6430,0
20250217,134400,69086260,6430,6430,6430,6430,0
20250217,134300,69086260,6430,6430,6430,6430,100
20250217,134200,68443260,6430,6430,6430,6430,65
20250217,134100,68025310,6420,6420,6420,6420,0
20250217,134000,68025310,6420,6420,6420,6420,0
20250217,133900,68025310,6420,6420,6420,6420,0
20250217,133800,68025310,6420,6420,6420,6420,0
20250217,133700,68025310,6420,6420,6420,6420,20
20250217,133600,67896910,6430,6430,6430,6430,0
20250217,133500,67896910,6430,6430,6430,6430,0
20250217,133400,67896910,6430,6430,6430,6430,431
20250217,133300,65125580,6480,6480,6480,6480,0
20250217,133200,65125580,6480,6480,6480,6480,0
20250217,133100,65125580,6480,6480,6480,6480,0
20250217,133000,65125580,6480,6480,6480,6480,106
20250217,132900,64438700,6480,6450,6480,6450,385
20250217,132800,61950170,6450,6450,6450,6450,0
20250217,132700,61950170,6450,6450,6450,6450,77
20250217,132600,61453520,6450,6440,6450,6440,120
20250217,132500,60679640,6440,6440,6440,6440,10
20250217,132400,60615240,6430,6420,6430,6420,319
20250217,132300,58566570,6420,6420,6420,6420,0
20250217,132200,58566570,6420,6420,6420,6420,0
20250217,132100,58566570,6420,6420,6420,6420,5
20250217,132000,58534470,6410,6410,6410,6410,0
20250217,131900,58534470,6410,6410,6410,6410,0
20250217,131800,58534470,6410,6410,6410,6410,0
20250217,131700,58534470,6410,6410,6410,6410,1
20250217,131600,58528060,6420,6420,6420,6420,0
20250217,131500,58528060,6420,6420,6420,6420,0
20250217,131400,58528060,6420,6420,6420,6420,292
20250217,131300,56653420,6420,6420,6420,6420,0
20250217,131200,56653420,6420,6410,6420,6410,13
20250217,131100,56570080,6410,6410,6410,6410,1
20250217,131000,56563670,6410,6410,6410,6410,0
20250217,130900,56563670,6410,6410,6410,6410,0
20250217,130800,56563670,6410,6410,6410,6410,0
20250217,130700,56563670,6410,6410,6410,6410,0
20250217,130600,56563670,6410,6410,6410,6410,0
20250217,130500,56563670,6410,6410,6410,6410,0
20250217,130400,56563670,6410,6410,6410,6410,0
20250217,130300,56563670,6410,6410,6410,6410,0
20250217,130200,56563670,6410,6410,6410,6410,0
20250217,130100,56563670,6410,6410,6410,6410,0
20250217,130000,56563670,6410,6410,6410,6410,0
20250217,125900,56563670,6410,6410,6410,6410,0
20250217,125800,56563670,6410,6410,6410,6410,0
20250217,125700,56563670,6410,6410,6410,6410,0
20250217,125600,56563670,6410,6410,6410,6410,7
20250217,125500,56518800,6390,6390,6390,6390,0
20250217,125400,56518800,6390,6390,6390,6390,0
20250217,125300,56518800,6390,6390,6390,6390,0
20250217,125200,56518800,6390,6390,6390,6390,0
20250217,125100,56518800,6390,6390,6390,6390,0
20250217,125000,56518800,6390,6390,6390,6390,30
20250217,124900,56327100,6390,6390,6390,6390,0
20250217,124800,56327100,6390,6390,6390,6390,0
20250217,124700,56327100,6390,6390,6390,6390,0
20250217,124600,56327100,6390,6390,6390,6390,0
20250217,124500,56327100,6390,6390,6390,6390,0
20250217,124400,56327100,6390,6390,6390,6390,0
20250217,124300,56327100,6390,6390,6390,6390,70
20250217,124200,55879800,6410,6410,6410,6410,0
20250217,124100,55879800,6410,6410,6410,6410,0
20250217,124000,55879800,6410,6410,6410,6410,0
20250217,123900,55879800,6410,6410,6410,6410,0
20250217,123800,55879800,6410,6410,6410,6410,0
20250217,123700,55879800,6410,6410,6410,6410,0
20250217,123600,55879800,6410,6410,6410,6410,0
20250217,123500,55879800,6410,6410,6410,6410,0
20250217,123400,55879800,6410,6410,6410,6410,0
20250217,123300,55879800,6410,6410,6410,6410,0
20250217,123200,55879800,6410,6410,6410,6410,0
20250217,123100,55879800,6410,6410,6410,6410,5
20250217,123000,55847750,6410,6410,6410,6410,0
20250217,122900,55847750,6410,6410,6410,6410,0
20250217,122800,55847750,6410,6410,6410,6410,0
20250217,122700,55847750,6410,6410,6410,6410,5
20250217,122600,55815700,6390,6390,6390,6390,0
20250217,122500,55815700,6390,6390,6390,6390,0
20250217,122400,55815700,6390,6390,6390,6390,0
20250217,122300,55815700,6390,6390,6390,6390,81
20250217,122200,55298110,6400,6400,6400,6400,0
20250217,122100,55298110,6400,6400,6400,6400,9
20250217,122000,55240510,6400,6400,6400,6400,0
20250217,121900,55240510,6400,6400,6400,6400,0
20250217,121800,55240510,6400,6400,6400,6400,0
20250217,121700,55240510,6400,6400,6400,6400,17
20250217,121600,55131710,6400,6400,6400,6400,0
20250217,121500,55131710,6400,6400,6400,6400,0
20250217,121400,55131710,6400,6400,6400,6400,0
20250217,121300,55131710,6400,6400,6400,6400,0
20250217,121200,55131710,6400,6400,6400,6400,0
20250217,121100,55131710,6400,6400,6400,6400,0
20250217,121000,55131710,6400,6400,6400,6400,68
20250217,120900,54696510,6400,6400,6400,6400,1
20250217,120800,54690110,6390,6390,6390,6390,1
20250217,120700,54683720,6390,6390,6390,6390,0
20250217,120600,54683720,6390,6390,6390,6390,40
20250217,120500,54428120,6390,6390,6390,6390,0
20250217,120400,54428120,6390,6390,6390,6390,0
20250217,120300,54428120,6390,6390,6390,6390,0
20250217,120200,54428120,6390,6390,6390,6390,0
20250217,120100,54428120,6390,6390,6390,6390,0
20250217,120000,54428120,6390,6390,6390,6390,0
20250217,115900,54428120,6390,6390,6390,6390,0
20250217,115800,54428120,6390,6390,6390,6390,0
20250217,115700,54428120,6390,6380,6390,6380,7
20250217,115600,54383410,6390,6390,6390,6390,0
20250217,115500,54383410,6390,6390,6390,6390,0
20250217,115400,54383410,6390,6390,6390,6390,0
20250217,115300,54383410,6390,6390,6390,6390,0
20250217,115200,54383410,6390,6390,6390,6390,0
20250217,115100,54383410,6390,6390,6390,6390,0
20250217,115000,54383410,6390,6390,6390,6390,0
20250217,114900,54383410,6390,6390,6390,6390,0
20250217,114800,54383410,6390,6390,6390,6390,0
20250217,114700,54383410,6390,6390,6390,6390,0
20250217,114600,54383410,6390,6390,6390,6390,0
20250217,114500,54383410,6390,6390,6390,6390,0
20250217,114400,54383410,6390,6390,6390,6390,0
20250217,114300,54383410,6390,6390,6390,6390,0
20250217,114200,54383410,6390,6390,6390,6390,0
20250217,114100,54383410,6390,6390,6390,6390,0
20250217,114000,54383410,6390,6390,6390,6390,0
20250217,113900,54383410,6390,6390,6390,6390,0
20250217,113800,54383410,6390,6390,6390,6390,0
20250217,113700,54383410,6390,6390,6390,6390,0
20250217,113600,54383410,6390,6390,6390,6390,0
20250217,113500,54383410,6390,6390,6390,6390,0
20250217,113400,54383410,6390,6390,6390,6390,0
20250217,113300,54383410,6390,6390,6390,6390,0
20250217,113200,54383410,6390,6390,6390,6390,5
20250217,113100,54351460,6340,6340,6340,6340,0
20250217,113000,54351460,6340,6370,6370,6340,201
20250217,112900,53076170,6430,6430,6430,6430,0
20250217,112800,53076170,6430,6430,6430,6430,0
20250217,112700,53076170,6430,6430,6430,6430,0
20250217,112600,53076170,6430,6430,6430,6430,0
20250217,112500,53076170,6430,6430,6430,6430,0
20250217,112400,53076170,6430,6430,6430,6430,0
20250217,112300,53076170,6430,6430,6430,6430,0
20250217,112200,53076170,6430,6430,6430,6430,0
20250217,112100,53076170,6430,6430,6430,6430,0
20250217,112000,53076170,6430,6430,6430,6430,0
20250217,111900,53076170,6430,6430,6430,6430,0
20250217,111800,53076170,6430,6430,6430,6430,0
20250217,111700,53076170,6430,6430,6430,6430,0
20250217,111600,53076170,6430,6420,6430,6420,150
20250217,111500,52111680,6410,6410,6410,6410,0
20250217,111400,52111680,6410,6410,6410,6410,0
20250217,111300,52111680,6410,6410,6410,6410,0
20250217,111200,52111680,6410,6410,6410,6410,0
20250217,111100,52111680,6410,6410,6410,6410,0
20250217,111000,52111680,6410,6410,6410,6410,0
20250217,110900,52111680,6410,6410,6410,6410,0
20250217,110800,52111680,6410,6410,6410,6410,5
20250217,110700,52079630,6430,6430,6430,6430,0
20250217,110600,52079630,6430,6430,6430,6430,0
20250217,110500,52079630,6430,6430,6430,6430,0
20250217,110400,52079630,6430,6430,6430,6430,0
20250217,110300,52079630,6430,6430,6430,6430,0
20250217,110200,52079630,6430,6430,6430,6430,0
20250217,110100,52079630,6430,6430,6430,6430,0
20250217,110000,52079630,6430,6430,6430,6430,0
20250217,105900,52079630,6430,6430,6430,6430,0
20250217,105800,52079630,6430,6430,6430,6430,0
20250217,105700,52079630,6430,6430,6430,6430,0
20250217,105600,52079630,6430,6430,6430,6430,0
20250217,105500,52079630,6430,6430,6430,6430,0
20250217,105400,52079630,6430,6430,6430,6430,0
20250217,105300,52079630,6430,6430,6430,6430,0
20250217,105200,52079630,6430,6430,6430,6430,0
20250217,105100,52079630,6430,6430,6430,6430,0
20250217,105000,52079630,6430,6430,6430,6430,0
20250217,104900,52079630,6430,6430,6430,6430,6
20250217,104800,52041050,6370,6370,6370,6370,0
20250217,104700,52041050,6370,6370,6370,6370,0
20250217,104600,52041050,6370,6370,6370,6370,0
20250217,104500,52041050,6370,6370,6370,6370,0
20250217,104400,52041050,6370,6370,6370,6370,0
20250217,104300,52041050,6370,6370,6370,6370,0
20250217,104200,52041050,6370,6370,6370,6370,0
20250217,104100,52041050,6370,6370,6370,6370,0
20250217,104000,52041050,6370,6370,6370,6370,242
20250217,103900,50499510,6320,6320,6320,6320,0
20250217,103800,50499510,6320,6320,6320,6320,623
20250217,103700,46562150,6340,6340,6340,6340,0
20250217,103600,46562150,6340,6340,6340,6340,0
20250217,103500,46562150,6340,6340,6340,6340,0
20250217,103400,46562150,6340,6340,6340,6340,0
20250217,103300,46562150,6340,6350,6350,6340,406
20250217,103200,43986290,6380,6380,6380,6380,0
20250217,103100,43986290,6380,6380,6380,6380,0
20250217,103000,43986290,6380,6390,6390,6380,461
20250217,102900,41043700,6390,6390,6390,6390,0
20250217,102800,41043700,6390,6430,6430,6390,1359
20250217,102700,32331450,6430,6440,6440,6430,14
20250217,102600,32241410,6440,6440,6440,6440,0
20250217,102500,32241410,6440,6440,6440,6440,10
20250217,102400,32177010,6460,6460,6460,6460,100
20250217,102300,31531010,6460,6460,6460,6460,0
20250217,102200,31531010,6460,6460,6460,6460,0
20250217,102100,31531010,6460,6460,6460,6460,0
20250217,102000,31531010,6460,6460,6460,6460,0
20250217,101900,31531010,6460,6460,6460,6460,1
20250217,101800,31524550,6460,6460,6460,6460,0
20250217,101700,31524550,6460,6460,6460,6460,0
20250217,101600,31524550,6460,6460,6460,6460,0
20250217,101500,31524550,6460,6440,6460,6440,26
20250217,101400,31356810,6440,6450,6450,6440,100
20250217,101300,30712800,6460,6460,6460,6460,0
20250217,101200,30712800,6460,6460,6460,6460,0
20250217,101100,30712800,6460,6460,6460,6460,0
20250217,101000,30712800,6460,6460,6460,6460,0
20250217,100900,30712800,6460,6460,6460,6460,0
20250217,100800,30712800,6460,6460,6460,6460,0
20250217,100700,30712800,6460,6460,6460,6460,0
20250217,100600,30712800,6460,6460,6460,6460,0
20250217,100500,30712800,6460,6460,6460,6460,0
20250217,100400,30712800,6460,6460,6460,6460,0
20250217,100300,30712800,6460,6460,6460,6460,240
20250217,100200,29162400,6470,6470,6470,6470,0
20250217,100100,29162400,6470,6470,6470,6470,0
20250217,100000,29162400,6470,6470,6470,6470,31
20250217,095900,28961830,6470,6470,6470,6470,1
20250217,095800,28955360,6470,6470,6470,6460,791
20250217,095700,23838070,6470,6470,6470,6470,0
20250217,095600,23838070,6470,6470,6470,6470,99
20250217,095500,23197540,6480,6470,6480,6470,8
20250217,095400,23145750,6460,6460,6460,6460,0
20250217,095300,23145750,6460,6460,6460,6460,0
20250217,095200,23145750,6460,6460,6460,6460,0
20250217,095100,23145750,6460,6460,6460,6460,113
20250217,095000,22415770,6460,6460,6460,6460,1
20250217,094900,22409310,6460,6460,6460,6460,0
20250217,094800,22409310,6460,6460,6460,6460,0
20250217,094700,22409310,6460,6460,6460,6460,0
20250217,094600,22409310,6460,6460,6460,6460,30
20250217,094500,22215510,6460,6460,6460,6460,0
20250217,094400,22215510,6460,6450,6460,6450,10
20250217,094300,22150970,6450,6450,6450,6450,100
20250217,094200,21505970,6450,6450,6450,6450,5
20250217,094100,21473720,6420,6420,6420,6420,0
20250217,094000,21473720,6420,6420,6420,6420,1
20250217,093900,21467300,6420,6440,6460,6420,333
20250217,093800,19319350,6420,6420,6420,6420,101
20250217,093700,18670930,6440,6430,6440,6430,100
20250217,093600,18027010,6430,6430,6430,6430,5
20250217,093500,17994860,6420,6420,6420,6420,0
20250217,093400,17994860,6420,6420,6420,6420,0
20250217,093300,17994860,6420,6420,6420,6420,0
20250217,093200,17994860,6420,6420,6420,6420,0
20250217,093100,17994860,6420,6420,6420,6420,20
20250217,093000,17866460,6450,6450,6450,6450,43
20250217,092900,17589110,6450,6450,6450,6450,457
20250217,092800,14641460,6430,6430,6430,6430,0
20250217,092700,14641460,6430,6430,6430,6430,913
20250217,092600,8770870,6420,6430,6450,6420,138
20250217,092500,7882120,6430,6430,6430,6430,1
20250217,092400,7875690,6420,6420,6420,6420,0
20250217,092300,7875690,6420,6420,6420,6420,4
20250217,092200,7850010,6410,6400,6410,6400,227
20250217,092100,6395130,6400,6400,6400,6400,0
20250217,092000,6395130,6400,6400,6400,6400,0
20250217,091900,6395130,6400,6400,6400,6400,1
20250217,091800,6388730,6400,6400,6400,6400,6
20250217,091700,6350330,6390,6380,6390,6380,605
20250217,091600,2490110,6380,6340,6380,6340,303
20250217,091500,568560,6350,6350,6350,6350,20
20250217,091400,441560,6340,6340,6340,6340,0
20250217,091300,441560,6340,6340,6340,6340,0
20250217,091200,441560,6340,6340,6340,6340,0
20250217,091100,441560,6340,6340,6340,6340,0
20250217,091000,441560,6340,6340,6340,6340,1
20250217,090900,435220,6340,6340,6340,6340,8
20250217,090800,384500,6340,6340,6340,6340,0
20250217,090700,384500,6340,6340,6340,6340,0
20250217,090600,384500,6340,6340,6340,6340,0
20250217,090500,384500,6340,6340,6340,6340,0
20250217,090400,384500,6340,6340,6340,6340,3
20250217,090300,365480,6420,6420,6420,6420,10
20250217,090200,301280,6420,6420,6420,6420,0
20250217,090100,301280,6420,6420,6420,6420,0
20250217,090000,301280,6420,6410,6420,6410,47