KissMeData/049520/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193300,457238450,6190,6190,6190,6190,2653
20250217,193200,457238450,6190,6190,6190,6190,0
20250217,193100,457238450,6190,6190,6190,6190,0
20250217,193000,457238450,6190,6190,6190,6190,0
20250217,192900,457238450,6190,6190,6190,6190,0
20250217,192800,457238450,6190,6190,6190,6190,0
20250217,192700,457238450,6190,6190,6190,6190,0
20250217,192600,457238450,6190,6190,6190,6190,0
20250217,192500,457238450,6190,6190,6190,6190,0
20250217,192400,457238450,6190,6190,6190,6190,0
20250217,192300,457238450,6190,6190,6190,6190,0
20250217,192200,457238450,6190,6190,6190,6190,0
20250217,192100,457238450,6190,6190,6190,6190,0
20250217,192000,457238450,6190,6190,6190,6190,0
20250217,191900,457238450,6190,6190,6190,6190,0
20250217,191800,457238450,6190,6190,6190,6190,0
20250217,191700,457238450,6190,6190,6190,6190,0
20250217,191600,457238450,6190,6190,6190,6190,0
20250217,191500,457238450,6190,6190,6190,6190,0
20250217,191400,457238450,6190,6190,6190,6190,0
20250217,191300,457238450,6190,6190,6190,6190,0
20250217,191200,457238450,6190,6190,6190,6190,0
20250217,191100,457238450,6190,6190,6190,6190,0
20250217,191000,457238450,6190,6190,6190,6190,0
20250217,190900,457238450,6190,6190,6190,6190,0
20250217,190800,457238450,6190,6190,6190,6190,0
20250217,190700,457238450,6190,6190,6190,6190,0
20250217,190600,457238450,6190,6190,6190,6190,0
20250217,190500,457238450,6190,6190,6190,6190,0
20250217,190400,457238450,6190,6190,6190,6190,0
20250217,190300,457238450,6190,6190,6190,6190,2653
20250217,190200,457238450,6190,6190,6190,6190,0
20250217,190100,457238450,6190,6190,6190,6190,0
20250217,190000,457238450,6190,6190,6190,6190,0
20250217,185900,457238450,6190,6190,6190,6190,0
20250217,185800,457238450,6190,6190,6190,6190,0
20250217,185700,457238450,6190,6190,6190,6190,0
20250217,185600,457238450,6190,6190,6190,6190,0
20250217,185500,457238450,6190,6190,6190,6190,0
20250217,185400,457238450,6190,6190,6190,6190,0
20250217,185300,457238450,6190,6190,6190,6190,0
20250217,185200,457238450,6190,6190,6190,6190,0
20250217,185100,457238450,6190,6190,6190,6190,0
20250217,185000,457238450,6190,6190,6190,6190,0
20250217,184900,457238450,6190,6190,6190,6190,0
20250217,184800,457238450,6190,6190,6190,6190,0
20250217,184700,457238450,6190,6190,6190,6190,0
20250217,184600,457238450,6190,6190,6190,6190,0
20250217,184500,457238450,6190,6190,6190,6190,0
20250217,184400,457238450,6190,6190,6190,6190,0
20250217,184300,457238450,6190,6190,6190,6190,0
20250217,184200,457238450,6190,6190,6190,6190,0
20250217,184100,457238450,6190,6190,6190,6190,0
20250217,184000,457238450,6190,6190,6190,6190,0
20250217,183900,457238450,6190,6190,6190,6190,0
20250217,183800,457238450,6190,6190,6190,6190,0
20250217,183700,457238450,6190,6190,6190,6190,0
20250217,183600,457238450,6190,6190,6190,6190,0
20250217,183500,457238450,6190,6190,6190,6190,0
20250217,183400,457238450,6190,6190,6190,6190,0
20250217,183300,457238450,6190,6190,6190,6190,2653
20250217,183200,457238450,6190,6190,6190,6190,0
20250217,183100,457238450,6190,6190,6190,6190,0
20250217,183000,457238450,6190,6190,6190,6190,0
20250217,182900,457238450,6190,6190,6190,6190,0
20250217,182800,457238450,6190,6190,6190,6190,0
20250217,182700,457238450,6190,6190,6190,6190,0
20250217,182600,457238450,6190,6190,6190,6190,0
20250217,182500,457238450,6190,6190,6190,6190,0
20250217,182400,457238450,6190,6190,6190,6190,0
20250217,182300,457238450,6190,6190,6190,6190,0
20250217,182200,457238450,6190,6190,6190,6190,0
20250217,182100,457238450,6190,6190,6190,6190,0
20250217,182000,457238450,6190,6190,6190,6190,0
20250217,181900,457238450,6190,6190,6190,6190,0
20250217,181800,457238450,6190,6190,6190,6190,0
20250217,181700,457238450,6190,6190,6190,6190,0
20250217,181600,457238450,6190,6190,6190,6190,0
20250217,181500,457238450,6190,6190,6190,6190,0
20250217,181400,457238450,6190,6190,6190,6190,0
20250217,181300,457238450,6190,6190,6190,6190,0
20250217,181200,457238450,6190,6190,6190,6190,0
20250217,181100,457238450,6190,6190,6190,6190,0
20250217,181000,457238450,6190,6190,6190,6190,0
20250217,180900,457238450,6190,6190,6190,6190,0
20250217,180800,457238450,6190,6190,6190,6190,0
20250217,180700,457238450,6190,6190,6190,6190,0
20250217,180600,457238450,6190,6190,6190,6190,0
20250217,180500,457238450,6190,6190,6190,6190,0
20250217,180400,457238450,6190,6190,6190,6190,0
20250217,180300,457238450,6190,6190,6190,6190,2653
20250217,180200,457238450,6190,6190,6190,6190,0
20250217,180100,457238450,6190,6190,6190,6190,0
20250217,180000,457238450,6190,6190,6190,6190,0
20250217,175900,457238450,6190,6190,6190,6190,0
20250217,175800,457238450,6190,6190,6190,6190,0
20250217,175700,457238450,6190,6190,6190,6190,0
20250217,175600,457238450,6190,6190,6190,6190,0
20250217,175500,457238450,6190,6190,6190,6190,0
20250217,175400,457238450,6190,6190,6190,6190,0
20250217,175300,457238450,6190,6190,6190,6190,0
20250217,175200,457238450,6190,6190,6190,6190,0
20250217,175100,457238450,6190,6190,6190,6190,0
20250217,175000,457238450,6190,6190,6190,6190,0
20250217,174900,457238450,6190,6190,6190,6190,0
20250217,174800,457238450,6190,6190,6190,6190,0
20250217,174700,457238450,6190,6190,6190,6190,0
20250217,174600,457238450,6190,6190,6190,6190,0
20250217,174500,457238450,6190,6190,6190,6190,0
20250217,174400,457238450,6190,6190,6190,6190,0
20250217,174300,457238450,6190,6190,6190,6190,0
20250217,174200,457238450,6190,6190,6190,6190,0
20250217,174100,457238450,6190,6190,6190,6190,0
20250217,174000,457238450,6190,6190,6190,6190,0
20250217,173900,457238450,6190,6190,6190,6190,0
20250217,173800,457238450,6190,6190,6190,6190,0
20250217,173700,457238450,6190,6190,6190,6190,0
20250217,173600,457238450,6190,6190,6190,6190,0
20250217,173500,457238450,6190,6190,6190,6190,0
20250217,173400,457238450,6190,6190,6190,6190,0
20250217,173300,457238450,6190,6190,6190,6190,2653
20250217,173200,457238450,6190,6190,6190,6190,0
20250217,173100,457238450,6190,6190,6190,6190,0
20250217,173000,457238450,6190,6190,6190,6190,0
20250217,172900,457238450,6190,6190,6190,6190,0
20250217,172800,457238450,6190,6190,6190,6190,0
20250217,172700,457238450,6190,6190,6190,6190,0
20250217,172600,457238450,6190,6190,6190,6190,0
20250217,172500,457238450,6190,6190,6190,6190,0
20250217,172400,457238450,6190,6190,6190,6190,0
20250217,172300,457238450,6190,6190,6190,6190,0
20250217,172200,457238450,6190,6190,6190,6190,0
20250217,172100,457238450,6190,6190,6190,6190,0
20250217,172000,457238450,6190,6190,6190,6190,0
20250217,171900,457238450,6190,6190,6190,6190,0
20250217,171800,457238450,6190,6190,6190,6190,0
20250217,171700,457238450,6190,6190,6190,6190,0
20250217,171600,457238450,6190,6190,6190,6190,0
20250217,171500,457238450,6190,6190,6190,6190,0
20250217,171400,457238450,6190,6190,6190,6190,0
20250217,171300,457238450,6190,6190,6190,6190,0
20250217,171200,457238450,6190,6190,6190,6190,0
20250217,171100,457238450,6190,6190,6190,6190,0
20250217,171000,457238450,6190,6190,6190,6190,0
20250217,170900,457238450,6190,6190,6190,6190,0
20250217,170800,457238450,6190,6190,6190,6190,0
20250217,170700,457238450,6190,6190,6190,6190,0
20250217,170600,457238450,6190,6190,6190,6190,0
20250217,170500,457238450,6190,6190,6190,6190,0
20250217,170400,457238450,6190,6190,6190,6190,0
20250217,170300,457238450,6190,6190,6190,6190,2653
20250217,170200,457238450,6190,6190,6190,6190,0
20250217,170100,457238450,6190,6190,6190,6190,0
20250217,170000,457238450,6190,6190,6190,6190,0
20250217,165900,457238450,6190,6190,6190,6190,0
20250217,165800,457238450,6190,6190,6190,6190,0
20250217,165700,457238450,6190,6190,6190,6190,0
20250217,165600,457238450,6190,6190,6190,6190,0
20250217,165500,457238450,6190,6190,6190,6190,0
20250217,165400,457238450,6190,6190,6190,6190,0
20250217,165300,457238450,6190,6190,6190,6190,0
20250217,165200,457238450,6190,6190,6190,6190,0
20250217,165100,457238450,6190,6190,6190,6190,0
20250217,165000,457238450,6190,6190,6190,6190,0
20250217,164900,457238450,6190,6190,6190,6190,0
20250217,164800,457238450,6190,6190,6190,6190,0
20250217,164700,457238450,6190,6190,6190,6190,0
20250217,164600,457238450,6190,6190,6190,6190,0
20250217,164500,457238450,6190,6190,6190,6190,0
20250217,164400,457238450,6190,6190,6190,6190,0
20250217,164300,457238450,6190,6190,6190,6190,0
20250217,164200,457238450,6190,6190,6190,6190,0
20250217,164100,457238450,6190,6190,6190,6190,0
20250217,164000,457238450,6190,6190,6190,6190,0
20250217,163900,457238450,6190,6190,6190,6190,0
20250217,163800,457238450,6190,6190,6190,6190,0
20250217,163700,457238450,6190,6190,6190,6190,0
20250217,163600,457238450,6190,6190,6190,6190,0
20250217,163500,457238450,6190,6190,6190,6190,0
20250217,163400,457238450,6190,6190,6190,6190,0
20250217,163300,457238450,6190,6190,6190,6190,2653
20250217,163200,457238450,6190,6190,6190,6190,0
20250217,163100,457238450,6190,6190,6190,6190,0
20250217,163000,457238450,6190,6190,6190,6190,0
20250217,162900,457238450,6190,6190,6190,6190,0
20250217,162800,457238450,6190,6190,6190,6190,0
20250217,162700,457238450,6190,6190,6190,6190,0
20250217,162600,457238450,6190,6190,6190,6190,0
20250217,162500,457238450,6190,6190,6190,6190,0
20250217,162400,457238450,6190,6190,6190,6190,0
20250217,162300,457238450,6190,6190,6190,6190,0
20250217,162200,457238450,6190,6190,6190,6190,0
20250217,162100,457238450,6190,6190,6190,6190,0
20250217,162000,457238450,6190,6190,6190,6190,0
20250217,161900,457238450,6190,6190,6190,6190,0
20250217,161800,457238450,6190,6190,6190,6190,0
20250217,161700,457238450,6190,6190,6190,6190,0
20250217,161600,457238450,6190,6190,6190,6190,0
20250217,161500,457238450,6190,6190,6190,6190,0
20250217,161400,457238450,6190,6190,6190,6190,0
20250217,161300,457238450,6190,6190,6190,6190,0
20250217,161200,457238450,6190,6190,6190,6190,0
20250217,161100,457238450,6190,6190,6190,6190,0
20250217,161000,457238450,6190,6190,6190,6190,0
20250217,160900,457238450,6190,6190,6190,6190,0
20250217,160800,457238450,6190,6190,6190,6190,0
20250217,160700,457238450,6190,6190,6190,6190,0
20250217,160600,457238450,6190,6190,6190,6190,0
20250217,160500,457238450,6190,6190,6190,6190,0
20250217,160400,457238450,6190,6190,6190,6190,0
20250217,160300,457238450,6190,6190,6190,6190,2653
20250217,160200,457238450,6190,6190,6190,6190,0
20250217,160100,457238450,6190,6190,6190,6190,0
20250217,160000,457238450,6190,6190,6190,6190,0
20250217,155900,457238450,6190,6190,6190,6190,0
20250217,155800,457238450,6190,6190,6190,6190,0
20250217,155700,457238450,6190,6190,6190,6190,0
20250217,155600,457238450,6190,6190,6190,6190,0
20250217,155500,457238450,6190,6190,6190,6190,0
20250217,155400,457238450,6190,6190,6190,6190,0
20250217,155300,457238450,6190,6190,6190,6190,0
20250217,155200,457238450,6190,6190,6190,6190,0
20250217,155100,457238450,6190,6190,6190,6190,0
20250217,155000,457238450,6190,6190,6190,6190,0
20250217,154900,457238450,6190,6190,6190,6190,0
20250217,154800,457238450,6190,6190,6190,6190,0
20250217,154700,457238450,6190,6190,6190,6190,0
20250217,154600,457238450,6190,6190,6190,6190,0
20250217,154500,457238450,6190,6190,6190,6190,0
20250217,154400,457238450,6190,6190,6190,6190,0
20250217,154300,457238450,6190,6190,6190,6190,0
20250217,154200,457238450,6190,6190,6190,6190,0
20250217,154100,457238450,6190,6190,6190,6190,0
20250217,154000,457238450,6190,6190,6190,6190,0
20250217,153900,457238450,6190,6190,6190,6190,0
20250217,153800,457238450,6190,6190,6190,6190,0
20250217,153700,457238450,6190,6190,6190,6190,0
20250217,153600,457238450,6190,6190,6190,6190,0
20250217,153500,457238450,6190,6190,6190,6190,0
20250217,153400,457238450,6190,6190,6190,6190,0
20250217,153300,457238450,6190,6190,6190,6190,2653
20250217,153200,457238450,6190,6190,6190,6190,0
20250217,153100,457238450,6190,6190,6190,6190,0
20250217,153000,457238450,6190,6190,6190,6190,2653
20250217,152900,440816380,6180,6180,6180,6180,0
20250217,152800,440816380,6180,6180,6180,6180,0
20250217,152700,440816380,6180,6180,6180,6180,0
20250217,152600,440816380,6180,6180,6180,6180,0
20250217,152500,440816380,6180,6180,6180,6180,0
20250217,152400,440816380,6180,6180,6180,6180,0
20250217,152300,440816380,6180,6180,6180,6180,0
20250217,152200,440816380,6180,6180,6180,6180,0
20250217,152100,440816380,6180,6180,6180,6180,0
20250217,152000,440816380,6180,6180,6180,6180,0
20250217,151900,440816380,6180,6180,6190,6180,137
20250217,151800,439968720,6190,6180,6190,6170,15
20250217,151700,439876110,6190,6190,6190,6190,0
20250217,151600,439876110,6190,6180,6190,6180,98
20250217,151500,439270450,6190,6190,6190,6190,1
20250217,151400,439264260,6170,6180,6180,6170,322
20250217,151300,437275830,6180,6180,6180,6170,51
20250217,151200,436961130,6190,6190,6190,6190,0
20250217,151100,436961130,6190,6180,6190,6170,211
20250217,151000,435657150,6170,6190,6190,6170,10
20250217,150900,435595420,6180,6180,6180,6180,147
20250217,150800,434686960,6180,6180,6180,6180,0
20250217,150700,434686960,6180,6180,6180,6180,0
20250217,150600,434686960,6180,6180,6180,6180,144
20250217,150500,433797040,6180,6180,6180,6180,0
20250217,150400,433797040,6180,6180,6180,6180,5
20250217,150300,433766140,6190,6190,6190,6190,0
20250217,150200,433766140,6190,6180,6190,6180,200
20250217,150100,432530120,6190,6190,6190,6190,0
20250217,150000,432530120,6190,6190,6190,6190,0
20250217,145900,432530120,6190,6190,6190,6190,0
20250217,145800,432530120,6190,6190,6190,6190,0
20250217,145700,432530120,6190,6190,6190,6190,0
20250217,145600,432530120,6190,6190,6190,6190,0
20250217,145500,432530120,6190,6180,6190,6180,361
20250217,145400,430299130,6190,6190,6190,6190,0
20250217,145300,430299130,6190,6190,6190,6190,0
20250217,145200,430299130,6190,6190,6190,6190,0
20250217,145100,430299130,6190,6190,6190,6190,0
20250217,145000,430299130,6190,6190,6190,6190,0
20250217,144900,430299130,6190,6190,6190,6190,3
20250217,144800,430280560,6190,6190,6190,6190,1
20250217,144700,430274370,6180,6190,6190,6180,51
20250217,144600,429959180,6190,6180,6190,6180,62
20250217,144500,429575510,6190,6190,6190,6180,137
20250217,144400,428728830,6190,6190,6190,6190,0
20250217,144300,428728830,6190,6190,6190,6190,0
20250217,144200,428728830,6190,6190,6190,6190,841
20250217,144100,423523040,6220,6220,6220,6220,0
20250217,144000,423523040,6220,6190,6220,6190,10
20250217,143900,423461110,6220,6220,6220,6200,803
20250217,143800,418482460,6220,6220,6220,6220,0
20250217,143700,418482460,6220,6220,6220,6220,1
20250217,143600,418476240,6210,6210,6210,6210,99
20250217,143500,417861450,6210,6210,6210,6210,0
20250217,143400,417861450,6210,6190,6210,6190,2
20250217,143300,417849050,6210,6210,6210,6210,0
20250217,143200,417849050,6210,6210,6210,6210,0
20250217,143100,417849050,6210,6210,6210,6210,0
20250217,143000,417849050,6210,6200,6210,6200,31
20250217,142900,417656840,6220,6200,6220,6200,2
20250217,142800,417644420,6220,6220,6220,6210,8
20250217,142700,417594700,6220,6220,6220,6220,0
20250217,142600,417594700,6220,6220,6220,6220,0
20250217,142500,417594700,6220,6220,6220,6220,0
20250217,142400,417594700,6220,6220,6220,6220,156
20250217,142300,416624380,6210,6210,6210,6210,315
20250217,142200,414668230,6200,6210,6210,6200,423
20250217,142100,412043610,6220,6220,6220,6220,0
20250217,142000,412043610,6220,6220,6220,6220,0
20250217,141900,412043610,6220,6220,6220,6220,1
20250217,141800,412037390,6210,6210,6210,6210,102
20250217,141700,411403970,6210,6210,6210,6210,0
20250217,141600,411403970,6210,6180,6220,6180,7905
20250217,141500,362458300,6170,6170,6170,6170,1664
20250217,141400,352191420,6170,6170,6170,6170,0
20250217,141300,352191420,6170,6170,6170,6170,0
20250217,141200,352191420,6170,6170,6170,6170,0
20250217,141100,352191420,6170,6170,6170,6170,10
20250217,141000,352129720,6160,6160,6160,6160,1
20250217,140900,352123560,6170,6170,6170,6170,0
20250217,140800,352123560,6170,6170,6170,6160,3
20250217,140700,352105060,6160,6160,6160,6160,102
20250217,140600,351476740,6160,6160,6160,6160,18
20250217,140500,351365860,6160,6160,6160,6160,0
20250217,140400,351365860,6160,6160,6160,6160,23
20250217,140300,351224180,6170,6170,6170,6170,0
20250217,140200,351224180,6170,6170,6170,6170,1
20250217,140100,351218010,6160,6160,6160,6160,1
20250217,140000,351211850,6170,6170,6170,6170,0
20250217,135900,351211850,6170,6170,6170,6170,0
20250217,135800,351211850,6170,6160,6170,6160,213
20250217,135700,349899750,6160,6160,6160,6160,0
20250217,135600,349899750,6160,6160,6160,6160,2
20250217,135500,349887430,6160,6160,6160,6160,0
20250217,135400,349887430,6160,6160,6160,6160,0
20250217,135300,349887430,6160,6150,6160,6140,983
20250217,135200,343842060,6160,6160,6160,6160,0
20250217,135100,343842060,6160,6160,6160,6160,0
20250217,135000,343842060,6160,6160,6160,6160,0
20250217,134900,343842060,6160,6150,6160,6150,1242
20250217,134800,336199510,6150,6140,6150,6140,280
20250217,134700,334480300,6140,6140,6140,6140,20
20250217,134600,334357500,6140,6140,6140,6140,26
20250217,134500,334197860,6140,6140,6140,6140,20
20250217,134400,334075060,6140,6140,6140,6140,1
20250217,134300,334068920,6140,6140,6140,6140,20
20250217,134200,333946120,6140,6140,6140,6140,20
20250217,134100,333823320,6140,6140,6140,6140,20
20250217,134000,333700520,6140,6140,6140,6140,70
20250217,133900,333270720,6140,6140,6140,6140,0
20250217,133800,333270720,6140,6130,6140,6130,51
20250217,133700,332957880,6140,6140,6140,6140,25
20250217,133600,332804380,6140,6140,6140,6140,20
20250217,133500,332681580,6140,6130,6140,6130,21
20250217,133400,332552840,6130,6130,6130,6130,20
20250217,133300,332430240,6120,6120,6120,6120,30
20250217,133200,332246640,6120,6110,6120,6110,2493
20250217,133100,316991650,6110,6110,6110,6100,247
20250217,133000,315484740,6110,6100,6110,6100,70
20250217,132900,315057340,6110,6110,6110,6110,20
20250217,132800,314935140,6110,6110,6110,6110,23
20250217,132700,314794610,6110,6110,6110,6110,0
20250217,132600,314794610,6110,6110,6110,6110,257
20250217,132500,313224340,6110,6110,6110,6110,20
20250217,132400,313102140,6110,6110,6110,6110,50
20250217,132300,312796640,6110,6120,6120,6110,122
20250217,132200,312051000,6120,6120,6120,6120,21
20250217,132100,311922480,6110,6110,6110,6110,30
20250217,132000,311739180,6120,6110,6120,6110,50
20250217,131900,311433280,6110,6110,6110,6110,0
20250217,131800,311433280,6110,6110,6110,6110,212
20250217,131700,310137960,6110,6110,6110,6110,20
20250217,131600,310015760,6110,6110,6110,6110,20
20250217,131500,309893560,6100,6110,6110,6100,88
20250217,131400,309356080,6110,6120,6120,6110,70
20250217,131300,308928180,6120,6120,6120,6120,21
20250217,131200,308799660,6090,6090,6120,6090,21
20250217,131100,308671740,6120,6110,6120,6110,267
20250217,131000,307037710,6120,6090,6120,6090,3071
20250217,130900,288305260,6080,6080,6100,6080,173
20250217,130800,287253190,6080,6080,6080,6080,10
20250217,130700,287192390,6120,6120,6120,6120,20
20250217,130600,287069990,6120,6120,6120,6120,421
20250217,130500,284493470,6080,6130,6130,6080,282
20250217,130400,282773800,6130,6120,6130,6120,24
20250217,130300,282626880,6120,6120,6120,6120,650
20250217,130200,278648880,6120,6120,6120,6120,20
20250217,130100,278526480,6120,6120,6120,6110,21
20250217,130000,278397980,6100,6100,6100,6100,10
20250217,125900,278336980,6120,6120,6120,6120,0
20250217,125800,278336980,6120,6120,6120,6120,0
20250217,125700,278336980,6120,6120,6120,6120,0
20250217,125600,278336980,6120,6120,6120,6120,0
20250217,125500,278336980,6120,6120,6120,6120,1
20250217,125400,278330860,6110,6110,6110,6100,193
20250217,125300,277152640,6110,6110,6110,6110,0
20250217,125200,277152640,6110,6110,6110,6110,0
20250217,125100,277152640,6110,6110,6110,6110,8
20250217,125000,277103760,6130,6130,6130,6130,0
20250217,124900,277103760,6130,6130,6130,6130,0
20250217,124800,277103760,6130,6130,6130,6130,0
20250217,124700,277103760,6130,6130,6130,6130,0
20250217,124600,277103760,6130,6130,6130,6130,0
20250217,124500,277103760,6130,6130,6130,6130,0
20250217,124400,277103760,6130,6130,6130,6130,0
20250217,124300,277103760,6130,6130,6130,6130,0
20250217,124200,277103760,6130,6130,6130,6130,0
20250217,124100,277103760,6130,6130,6130,6130,0
20250217,124000,277103760,6130,6130,6130,6130,0
20250217,123900,277103760,6130,6130,6130,6130,0
20250217,123800,277103760,6130,6120,6130,6120,2
20250217,123700,277091510,6080,6140,6140,6070,1917
20250217,123600,265419360,6140,6140,6140,6140,0
20250217,123500,265419360,6140,6140,6140,6140,0
20250217,123400,265419360,6140,6140,6140,6140,1
20250217,123300,265413220,6140,6140,6140,6140,0
20250217,123200,265413220,6140,6140,6140,6140,0
20250217,123100,265413220,6140,6140,6140,6140,0
20250217,123000,265413220,6140,6130,6140,6130,50
20250217,122900,265106520,6130,6130,6130,6130,6
20250217,122800,265069740,6130,6130,6130,6090,1338
20250217,122700,256917440,6130,6130,6130,6130,10
20250217,122600,256856140,6130,6130,6130,6130,0
20250217,122500,256856140,6130,6120,6130,6120,12
20250217,122400,256782590,6120,6120,6120,6110,552
20250217,122300,253406850,6120,6120,6120,6120,26
20250217,122200,253247730,6120,6120,6120,6120,0
20250217,122100,253247730,6120,6120,6120,6120,10
20250217,122000,253186530,6120,6120,6120,6120,20
20250217,121900,253064130,6120,6120,6120,6120,72
20250217,121800,252623490,6120,6120,6120,6120,78
20250217,121700,252146130,6110,6110,6110,6110,0
20250217,121600,252146130,6110,6110,6110,6110,0
20250217,121500,252146130,6110,6110,6110,6110,51
20250217,121400,251834520,6110,6110,6110,6110,50
20250217,121300,251529020,6110,6110,6110,6110,0
20250217,121200,251529020,6110,6110,6110,6110,49
20250217,121100,251229630,6110,6110,6110,6110,0
20250217,121000,251229630,6110,6110,6110,6110,1
20250217,120900,251223520,6110,6110,6110,6110,1
20250217,120800,251217410,6100,6100,6100,6100,1
20250217,120700,251211310,6090,6090,6090,6090,47
20250217,120600,250925080,6100,6100,6100,6100,3
20250217,120500,250906780,6100,6100,6100,6100,7
20250217,120400,250864080,6100,6090,6100,6090,227
20250217,120300,249479390,6090,6090,6090,6090,6
20250217,120200,249442850,6090,6090,6090,6090,6
20250217,120100,249406310,6090,6090,6090,6090,451
20250217,120000,246659720,6090,6100,6100,6090,550
20250217,115900,243307210,6100,6100,6100,6100,1570
20250217,115800,233730210,6110,6110,6110,6110,1
20250217,115700,233724100,6110,6110,6110,6110,2
20250217,115600,233711880,6110,6110,6110,6110,29
20250217,115500,233534690,6110,6110,6110,6110,1
20250217,115400,233528580,6110,6110,6110,6110,0
20250217,115300,233528580,6110,6110,6110,6110,0
20250217,115200,233528580,6110,6110,6110,6110,40
20250217,115100,233284180,6110,6110,6110,6110,0
20250217,115000,233284180,6110,6110,6120,6100,60
20250217,114900,232918020,6100,6110,6110,6100,150
20250217,114800,232001950,6120,6120,6120,6120,0
20250217,114700,232001950,6120,6120,6120,6120,0
20250217,114600,232001950,6120,6120,6120,6120,0
20250217,114500,232001950,6120,6120,6120,6120,0
20250217,114400,232001950,6120,6120,6120,6120,0
20250217,114300,232001950,6120,6120,6120,6120,0
20250217,114200,232001950,6120,6120,6120,6120,0
20250217,114100,232001950,6120,6120,6120,6120,1
20250217,114000,231995830,6120,6110,6120,6110,21
20250217,113900,231867320,6110,6120,6120,6110,105
20250217,113800,231225750,6110,6130,6130,6110,788
20250217,113700,226410640,6120,6130,6130,6120,406
20250217,113600,223925730,6140,6130,6140,6130,202
20250217,113500,222687460,6130,6130,6130,6130,11
20250217,113400,222620030,6130,6140,6140,6130,86
20250217,113300,222092520,6150,6140,6150,6140,4
20250217,113200,222067940,6130,6130,6130,6130,9
20250217,113100,222012770,6130,6130,6130,6130,126
20250217,113000,221240390,6130,6130,6130,6130,205
20250217,112900,219983740,6130,6130,6130,6130,10
20250217,112800,219922440,6130,6130,6130,6130,0
20250217,112700,219922440,6130,6130,6130,6130,0
20250217,112600,219922440,6130,6130,6130,6130,0
20250217,112500,219922440,6130,6130,6130,6130,0
20250217,112400,219922440,6130,6130,6130,6130,1
20250217,112300,219916310,6130,6130,6130,6130,0
20250217,112200,219916310,6130,6150,6150,6130,854
20250217,112100,214677160,6170,6170,6170,6170,16
20250217,112000,214578440,6170,6170,6170,6170,0
20250217,111900,214578440,6170,6170,6170,6170,0
20250217,111800,214578440,6170,6170,6170,6170,0
20250217,111700,214578440,6170,6170,6170,6170,0
20250217,111600,214578440,6170,6170,6170,6170,1
20250217,111500,214572270,6170,6170,6170,6170,0
20250217,111400,214572270,6170,6170,6170,6170,0
20250217,111300,214572270,6170,6170,6170,6170,0
20250217,111200,214572270,6170,6170,6170,6170,1
20250217,111100,214566100,6140,6150,6150,6140,4
20250217,111000,214541530,6170,6170,6170,6170,1
20250217,110900,214535360,6150,6160,6160,6150,11
20250217,110800,214467700,6170,6170,6170,6170,0
20250217,110700,214467700,6170,6170,6170,6170,1
20250217,110600,214461530,6170,6170,6170,6170,1
20250217,110500,214455360,6180,6180,6180,6180,0
20250217,110400,214455360,6180,6180,6180,6180,0
20250217,110300,214455360,6180,6180,6180,6180,0
20250217,110200,214455360,6180,6180,6180,6180,0
20250217,110100,214455360,6180,6180,6180,6180,0
20250217,110000,214455360,6180,6170,6180,6150,11
20250217,105900,214387660,6150,6150,6150,6150,51
20250217,105800,214074010,6180,6180,6180,6180,0
20250217,105700,214074010,6180,6160,6180,6150,465
20250217,105600,211210120,6180,6180,6180,6180,0
20250217,105500,211210120,6180,6180,6180,6180,0
20250217,105400,211210120,6180,6180,6180,6180,0
20250217,105300,211210120,6180,6180,6180,6180,0
20250217,105200,211210120,6180,6180,6180,6180,0
20250217,105100,211210120,6180,6160,6180,6160,22
20250217,105000,211074580,6180,6180,6180,6180,0
20250217,104900,211074580,6180,6160,6180,6160,40
20250217,104800,210828160,6170,6170,6170,6170,5
20250217,104700,210797310,6190,6190,6190,6190,0
20250217,104600,210797310,6190,6190,6190,6190,0
20250217,104500,210797310,6190,6190,6190,6190,0
20250217,104400,210797310,6190,6190,6190,6190,0
20250217,104300,210797310,6190,6190,6190,6190,0
20250217,104200,210797310,6190,6190,6190,6190,0
20250217,104100,210797310,6190,6190,6190,6190,0
20250217,104000,210797310,6190,6190,6190,6190,0
20250217,103900,210797310,6190,6190,6190,6190,0
20250217,103800,210797310,6190,6190,6190,6190,1
20250217,103700,210791120,6180,6180,6180,6180,296
20250217,103600,208961840,6180,6190,6190,6180,2
20250217,103500,208949470,6200,6200,6200,6200,0
20250217,103400,208949470,6200,6200,6200,6200,0
20250217,103300,208949470,6200,6200,6200,6200,0
20250217,103200,208949470,6200,6200,6200,6200,0
20250217,103100,208949470,6200,6200,6200,6200,0
20250217,103000,208949470,6200,6190,6200,6180,513
20250217,102900,205774000,6190,6190,6190,6190,0
20250217,102800,205774000,6190,6190,6190,6190,0
20250217,102700,205774000,6190,6190,6190,6190,0
20250217,102600,205774000,6190,6190,6190,6190,0
20250217,102500,205774000,6190,6190,6190,6190,0
20250217,102400,205774000,6190,6190,6190,6190,0
20250217,102300,205774000,6190,6190,6190,6150,316
20250217,102200,203829960,6190,6190,6190,6190,1
20250217,102100,203823770,6150,6150,6150,6150,100
20250217,102000,203208770,6190,6160,6190,6160,501
20250217,101900,200122580,6190,6190,6190,6190,0
20250217,101800,200122580,6190,6190,6190,6190,1000
20250217,101700,193932580,6190,6190,6190,6190,0
20250217,101600,193932580,6190,6160,6190,6160,151
20250217,101500,193002390,6190,6170,6190,6170,21
20250217,101400,192872800,6190,6190,6190,6190,0
20250217,101300,192872800,6190,6190,6190,6190,0
20250217,101200,192872800,6190,6190,6190,6190,1
20250217,101100,192866610,6190,6190,6190,6190,1
20250217,101000,192860420,6190,6190,6190,6190,0
20250217,100900,192860420,6190,6180,6190,6180,36
20250217,100800,192637930,6180,6170,6180,6170,2
20250217,100700,192625580,6190,6190,6190,6190,0
20250217,100600,192625580,6190,6190,6190,6190,0
20250217,100500,192625580,6190,6190,6190,6190,0
20250217,100400,192625580,6190,6190,6190,6190,4
20250217,100300,192600820,6190,6150,6190,6150,19
20250217,100200,192483250,6190,6190,6190,6190,6
20250217,100100,192446110,6200,6160,6200,6160,84
20250217,100000,191926030,6160,6170,6200,6160,2234
20250217,095900,178117430,6170,6170,6170,6170,20
20250217,095800,177994030,6170,6170,6170,6170,0
20250217,095700,177994030,6170,6170,6170,6170,0
20250217,095600,177994030,6170,6170,6170,6170,0
20250217,095500,177994030,6170,6170,6170,6170,1
20250217,095400,177987860,6170,6140,6170,6140,1803
20250217,095300,166884880,6140,6140,6140,6140,200
20250217,095200,165656880,6140,6120,6140,6100,1629
20250217,095100,155673430,6120,6100,6120,6100,5188
20250217,095000,124025120,6100,6100,6100,6100,1
20250217,094900,124019020,6100,6100,6100,6100,23
20250217,094800,123878720,6110,6110,6110,6110,0
20250217,094700,123878720,6110,6110,6110,6110,0
20250217,094600,123878720,6110,6090,6110,6090,925
20250217,094500,118245450,6120,6090,6120,6090,2347
20250217,094400,103921730,6080,6080,6080,6080,258
20250217,094300,102353090,6080,6080,6080,6080,0
20250217,094200,102353090,6080,6080,6080,6080,1
20250217,094100,102347010,6060,6060,6060,6060,4
20250217,094000,102322770,6090,6090,6090,6090,0
20250217,093900,102322770,6090,6060,6090,6050,301
20250217,093800,100499810,6060,6070,6080,6060,519
20250217,093700,97346340,6070,6070,6070,6070,0
20250217,093600,97346340,6070,6060,6070,6040,594
20250217,093500,93752580,6060,6070,6070,6060,465
20250217,093400,90931040,6080,6070,6080,6070,42
20250217,093300,90676090,6080,6080,6080,6080,1
20250217,093200,90670010,6080,6080,6090,6060,355
20250217,093100,88514000,6080,6090,6100,6080,75
20250217,093000,88057250,6090,6090,6090,6090,60
20250217,092900,87691850,6090,6090,6090,6090,16
20250217,092800,87594410,6090,6090,6090,6090,245
20250217,092700,86102360,6090,6090,6090,6090,70
20250217,092600,85676060,6090,6090,6090,6090,253
20250217,092500,84135290,6080,6080,6080,6080,53
20250217,092400,83813050,6100,6080,6100,6080,141
20250217,092300,82955750,6080,6080,6080,6080,0
20250217,092200,82955750,6080,6080,6080,6040,83
20250217,092100,82451190,6040,6080,6080,6030,3183
20250217,092000,63182430,6110,6090,6110,6070,754
20250217,091900,58597570,6100,6100,6100,6100,22
20250217,091800,58463370,6100,6110,6110,6090,435
20250217,091700,55811650,6110,6110,6110,6110,122
20250217,091600,55066230,6130,6130,6130,6130,1
20250217,091500,55060100,6130,6130,6130,6130,0
20250217,091400,55060100,6130,6130,6130,6130,14
20250217,091300,54974280,6130,6110,6130,6100,528
20250217,091200,51749960,6110,6110,6110,6110,29
20250217,091100,51572770,6130,6120,6130,6110,59
20250217,091000,51211910,6130,6090,6130,6090,19
20250217,090900,51096160,6140,6120,6140,6090,334
20250217,090800,49060420,6100,6100,6100,6090,1930
20250217,090700,37292420,6100,6120,6120,6100,740
20250217,090600,32773750,6140,6140,6140,6130,156
20250217,090500,31816750,6150,6140,6160,6140,149
20250217,090400,30899170,6150,6130,6150,6130,193
20250217,090300,29714570,6120,6110,6120,6110,256
20250217,090200,28148710,6110,6010,6110,6000,2465
20250217,090100,13292720,6090,6100,6110,5990,1950
20250217,090000,1514410,6110,6110,6120,6100,248