KissMeData/052710/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193600,985300840,6140,6140,6140,6140,1327
20250218,193500,985300840,6140,6140,6140,6140,0
20250218,193400,985300840,6140,6140,6140,6140,0
20250218,193300,985300840,6140,6140,6140,6140,0
20250218,193200,985300840,6140,6140,6140,6140,0
20250218,193100,985300840,6140,6140,6140,6140,0
20250218,193000,985300840,6140,6140,6140,6140,0
20250218,192900,985300840,6140,6140,6140,6140,0
20250218,192800,985300840,6140,6140,6140,6140,0
20250218,192700,985300840,6140,6140,6140,6140,0
20250218,192600,985300840,6140,6140,6140,6140,0
20250218,192500,985300840,6140,6140,6140,6140,0
20250218,192400,985300840,6140,6140,6140,6140,0
20250218,192300,985300840,6140,6140,6140,6140,0
20250218,192200,985300840,6140,6140,6140,6140,0
20250218,192100,985300840,6140,6140,6140,6140,0
20250218,192000,985300840,6140,6140,6140,6140,0
20250218,191900,985300840,6140,6140,6140,6140,0
20250218,191800,985300840,6140,6140,6140,6140,0
20250218,191700,985300840,6140,6140,6140,6140,0
20250218,191600,985300840,6140,6140,6140,6140,0
20250218,191500,985300840,6140,6140,6140,6140,0
20250218,191400,985300840,6140,6140,6140,6140,0
20250218,191300,985300840,6140,6140,6140,6140,0
20250218,191200,985300840,6140,6140,6140,6140,0
20250218,191100,985300840,6140,6140,6140,6140,0
20250218,191000,985300840,6140,6140,6140,6140,0
20250218,190900,985300840,6140,6140,6140,6140,0
20250218,190800,985300840,6140,6140,6140,6140,0
20250218,190700,985300840,6140,6140,6140,6140,0
20250218,190600,985300840,6140,6140,6140,6140,1327
20250218,190500,985300840,6140,6140,6140,6140,0
20250218,190400,985300840,6140,6140,6140,6140,0
20250218,190300,985300840,6140,6140,6140,6140,0
20250218,190200,985300840,6140,6140,6140,6140,0
20250218,190100,985300840,6140,6140,6140,6140,0
20250218,190000,985300840,6140,6140,6140,6140,0
20250218,185900,985300840,6140,6140,6140,6140,0
20250218,185800,985300840,6140,6140,6140,6140,0
20250218,185700,985300840,6140,6140,6140,6140,0
20250218,185600,985300840,6140,6140,6140,6140,0
20250218,185500,985300840,6140,6140,6140,6140,0
20250218,185400,985300840,6140,6140,6140,6140,0
20250218,185300,985300840,6140,6140,6140,6140,0
20250218,185200,985300840,6140,6140,6140,6140,0
20250218,185100,985300840,6140,6140,6140,6140,0
20250218,185000,985300840,6140,6140,6140,6140,0
20250218,184900,985300840,6140,6140,6140,6140,0
20250218,184800,985300840,6140,6140,6140,6140,0
20250218,184700,985300840,6140,6140,6140,6140,0
20250218,184600,985300840,6140,6140,6140,6140,0
20250218,184500,985300840,6140,6140,6140,6140,0
20250218,184400,985300840,6140,6140,6140,6140,0
20250218,184300,985300840,6140,6140,6140,6140,0
20250218,184200,985300840,6140,6140,6140,6140,0
20250218,184100,985300840,6140,6140,6140,6140,0
20250218,184000,985300840,6140,6140,6140,6140,0
20250218,183900,985300840,6140,6140,6140,6140,0
20250218,183800,985300840,6140,6140,6140,6140,0
20250218,183700,985300840,6140,6140,6140,6140,0
20250218,183600,985300840,6140,6140,6140,6140,1327
20250218,183500,985300840,6140,6140,6140,6140,0
20250218,183400,985300840,6140,6140,6140,6140,0
20250218,183300,985300840,6140,6140,6140,6140,0
20250218,183200,985300840,6140,6140,6140,6140,0
20250218,183100,985300840,6140,6140,6140,6140,0
20250218,183000,985300840,6140,6140,6140,6140,0
20250218,182900,985300840,6140,6140,6140,6140,0
20250218,182800,985300840,6140,6140,6140,6140,0
20250218,182700,985300840,6140,6140,6140,6140,0
20250218,182600,985300840,6140,6140,6140,6140,0
20250218,182500,985300840,6140,6140,6140,6140,0
20250218,182400,985300840,6140,6140,6140,6140,0
20250218,182300,985300840,6140,6140,6140,6140,0
20250218,182200,985300840,6140,6140,6140,6140,0
20250218,182100,985300840,6140,6140,6140,6140,0
20250218,182000,985300840,6140,6140,6140,6140,0
20250218,181900,985300840,6140,6140,6140,6140,0
20250218,181800,985300840,6140,6140,6140,6140,0
20250218,181700,985300840,6140,6140,6140,6140,0
20250218,181600,985300840,6140,6140,6140,6140,0
20250218,181500,985300840,6140,6140,6140,6140,0
20250218,181400,985300840,6140,6140,6140,6140,0
20250218,181300,985300840,6140,6140,6140,6140,0
20250218,181200,985300840,6140,6140,6140,6140,0
20250218,181100,985300840,6140,6140,6140,6140,0
20250218,181000,985300840,6140,6140,6140,6140,0
20250218,180900,985300840,6140,6140,6140,6140,0
20250218,180800,985300840,6140,6140,6140,6140,0
20250218,180700,985300840,6140,6140,6140,6140,0
20250218,180600,985300840,6140,6140,6140,6140,1327
20250218,180500,985300840,6140,6140,6140,6140,0
20250218,180400,985300840,6140,6140,6140,6140,0
20250218,180300,985300840,6140,6140,6140,6140,0
20250218,180200,985300840,6140,6140,6140,6140,0
20250218,180100,985300840,6140,6140,6140,6140,0
20250218,180000,985300840,6140,6140,6140,6140,0
20250218,175900,985300840,6140,6140,6140,6140,0
20250218,175800,985300840,6140,6140,6140,6140,0
20250218,175700,985300840,6140,6140,6140,6140,0
20250218,175600,985300840,6140,6140,6140,6140,0
20250218,175500,985300840,6140,6140,6140,6140,0
20250218,175400,985300840,6140,6140,6140,6140,0
20250218,175300,985300840,6140,6140,6140,6140,0
20250218,175200,985300840,6140,6140,6140,6140,0
20250218,175100,985300840,6140,6140,6140,6140,0
20250218,175000,985300840,6140,6140,6140,6140,0
20250218,174900,985300840,6140,6140,6140,6140,0
20250218,174800,985300840,6140,6140,6140,6140,0
20250218,174700,985300840,6140,6140,6140,6140,0
20250218,174600,985300840,6140,6140,6140,6140,0
20250218,174500,985300840,6140,6140,6140,6140,0
20250218,174400,985300840,6140,6140,6140,6140,0
20250218,174300,985300840,6140,6140,6140,6140,0
20250218,174200,985300840,6140,6140,6140,6140,0
20250218,174100,985300840,6140,6140,6140,6140,0
20250218,174000,985300840,6140,6140,6140,6140,0
20250218,173900,985300840,6140,6140,6140,6140,0
20250218,173800,985300840,6140,6140,6140,6140,0
20250218,173700,985300840,6140,6140,6140,6140,0
20250218,173600,985300840,6140,6140,6140,6140,1327
20250218,173500,985300840,6140,6140,6140,6140,0
20250218,173400,985300840,6140,6140,6140,6140,0
20250218,173300,985300840,6140,6140,6140,6140,0
20250218,173200,985300840,6140,6140,6140,6140,0
20250218,173100,985300840,6140,6140,6140,6140,0
20250218,173000,985300840,6140,6140,6140,6140,0
20250218,172900,985300840,6140,6140,6140,6140,0
20250218,172800,985300840,6140,6140,6140,6140,0
20250218,172700,985300840,6140,6140,6140,6140,0
20250218,172600,985300840,6140,6140,6140,6140,0
20250218,172500,985300840,6140,6140,6140,6140,0
20250218,172400,985300840,6140,6140,6140,6140,0
20250218,172300,985300840,6140,6140,6140,6140,0
20250218,172200,985300840,6140,6140,6140,6140,0
20250218,172100,985300840,6140,6140,6140,6140,0
20250218,172000,985300840,6140,6140,6140,6140,0
20250218,171900,985300840,6140,6140,6140,6140,0
20250218,171800,985300840,6140,6140,6140,6140,0
20250218,171700,985300840,6140,6140,6140,6140,0
20250218,171600,985300840,6140,6140,6140,6140,0
20250218,171500,985300840,6140,6140,6140,6140,0
20250218,171400,985300840,6140,6140,6140,6140,0
20250218,171300,985300840,6140,6140,6140,6140,0
20250218,171200,985300840,6140,6140,6140,6140,0
20250218,171100,985300840,6140,6140,6140,6140,0
20250218,171000,985300840,6140,6140,6140,6140,0
20250218,170900,985300840,6140,6140,6140,6140,0
20250218,170800,985300840,6140,6140,6140,6140,0
20250218,170700,985300840,6140,6140,6140,6140,0
20250218,170600,985300840,6140,6140,6140,6140,1327
20250218,170500,985300840,6140,6140,6140,6140,0
20250218,170400,985300840,6140,6140,6140,6140,0
20250218,170300,985300840,6140,6140,6140,6140,0
20250218,170200,985300840,6140,6140,6140,6140,0
20250218,170100,985300840,6140,6140,6140,6140,0
20250218,170000,985300840,6140,6140,6140,6140,0
20250218,165900,985300840,6140,6140,6140,6140,0
20250218,165800,985300840,6140,6140,6140,6140,0
20250218,165700,985300840,6140,6140,6140,6140,0
20250218,165600,985300840,6140,6140,6140,6140,0
20250218,165500,985300840,6140,6140,6140,6140,0
20250218,165400,985300840,6140,6140,6140,6140,0
20250218,165300,985300840,6140,6140,6140,6140,0
20250218,165200,985300840,6140,6140,6140,6140,0
20250218,165100,985300840,6140,6140,6140,6140,0
20250218,165000,985300840,6140,6140,6140,6140,0
20250218,164900,985300840,6140,6140,6140,6140,0
20250218,164800,985300840,6140,6140,6140,6140,0
20250218,164700,985300840,6140,6140,6140,6140,0
20250218,164600,985300840,6140,6140,6140,6140,0
20250218,164500,985300840,6140,6140,6140,6140,0
20250218,164400,985300840,6140,6140,6140,6140,0
20250218,164300,985300840,6140,6140,6140,6140,0
20250218,164200,985300840,6140,6140,6140,6140,0
20250218,164100,985300840,6140,6140,6140,6140,0
20250218,164000,985300840,6140,6140,6140,6140,0
20250218,163900,985300840,6140,6140,6140,6140,0
20250218,163800,985300840,6140,6140,6140,6140,0
20250218,163700,985300840,6140,6140,6140,6140,0
20250218,163600,985300840,6140,6140,6140,6140,1327
20250218,163500,985300840,6140,6140,6140,6140,0
20250218,163400,985300840,6140,6140,6140,6140,0
20250218,163300,985300840,6140,6140,6140,6140,0
20250218,163200,985300840,6140,6140,6140,6140,0
20250218,163100,985300840,6140,6140,6140,6140,0
20250218,163000,985300840,6140,6140,6140,6140,0
20250218,162900,985300840,6140,6140,6140,6140,0
20250218,162800,985300840,6140,6140,6140,6140,0
20250218,162700,985300840,6140,6140,6140,6140,0
20250218,162600,985300840,6140,6140,6140,6140,0
20250218,162500,985300840,6140,6140,6140,6140,0
20250218,162400,985300840,6140,6140,6140,6140,0
20250218,162300,985300840,6140,6140,6140,6140,0
20250218,162200,985300840,6140,6140,6140,6140,0
20250218,162100,985300840,6140,6140,6140,6140,0
20250218,162000,985300840,6140,6140,6140,6140,0
20250218,161900,985300840,6140,6140,6140,6140,0
20250218,161800,985300840,6140,6140,6140,6140,0
20250218,161700,985300840,6140,6140,6140,6140,0
20250218,161600,985300840,6140,6140,6140,6140,0
20250218,161500,985300840,6140,6140,6140,6140,0
20250218,161400,985300840,6140,6140,6140,6140,0
20250218,161300,985300840,6140,6140,6140,6140,0
20250218,161200,985300840,6140,6140,6140,6140,0
20250218,161100,985300840,6140,6140,6140,6140,0
20250218,161000,985300840,6140,6140,6140,6140,0
20250218,160900,985300840,6140,6140,6140,6140,0
20250218,160800,985300840,6140,6140,6140,6140,0
20250218,160700,985300840,6140,6140,6140,6140,0
20250218,160600,985300840,6140,6140,6140,6140,1327
20250218,160500,985300840,6140,6140,6140,6140,0
20250218,160400,985300840,6140,6140,6140,6140,0
20250218,160300,985300840,6140,6140,6140,6140,0
20250218,160200,985300840,6140,6140,6140,6140,0
20250218,160100,985300840,6140,6140,6140,6140,0
20250218,160000,985300840,6140,6140,6140,6140,0
20250218,155900,985300840,6140,6140,6140,6140,0
20250218,155800,985300840,6140,6140,6140,6140,0
20250218,155700,985300840,6140,6140,6140,6140,0
20250218,155600,985300840,6140,6140,6140,6140,0
20250218,155500,985300840,6140,6140,6140,6140,0
20250218,155400,985300840,6140,6140,6140,6140,0
20250218,155300,985300840,6140,6140,6140,6140,0
20250218,155200,985300840,6140,6140,6140,6140,0
20250218,155100,985300840,6140,6140,6140,6140,0
20250218,155000,985300840,6140,6140,6140,6140,0
20250218,154900,985300840,6140,6140,6140,6140,0
20250218,154800,985300840,6140,6140,6140,6140,0
20250218,154700,985300840,6140,6140,6140,6140,0
20250218,154600,985300840,6140,6140,6140,6140,0
20250218,154500,985300840,6140,6140,6140,6140,0
20250218,154400,985300840,6140,6140,6140,6140,0
20250218,154300,985300840,6140,6140,6140,6140,0
20250218,154200,985300840,6140,6140,6140,6140,0
20250218,154100,985300840,6140,6140,6140,6140,0
20250218,154000,985300840,6140,6140,6140,6140,0
20250218,153900,985300840,6140,6140,6140,6140,0
20250218,153800,985300840,6140,6140,6140,6140,0
20250218,153700,985300840,6140,6140,6140,6140,0
20250218,153600,985300840,6140,6140,6140,6140,1327
20250218,153500,985300840,6140,6140,6140,6140,0
20250218,153400,985300840,6140,6140,6140,6140,0
20250218,153300,985300840,6140,6140,6140,6140,0
20250218,153200,985300840,6140,6140,6140,6140,0
20250218,153100,985300840,6140,6140,6140,6140,0
20250218,153000,985300840,6140,6140,6140,6140,1327
20250218,152900,977153060,6140,6140,6140,6140,0
20250218,152800,977153060,6140,6140,6140,6140,0
20250218,152700,977153060,6140,6140,6140,6140,0
20250218,152600,977153060,6140,6140,6140,6140,0
20250218,152500,977153060,6140,6140,6140,6140,0
20250218,152400,977153060,6140,6140,6140,6140,0
20250218,152300,977153060,6140,6140,6140,6140,0
20250218,152200,977153060,6140,6140,6140,6140,0
20250218,152100,977153060,6140,6140,6140,6140,0
20250218,152000,977153060,6140,6140,6140,6140,0
20250218,151900,977153060,6140,6110,6140,6110,1002
20250218,151800,971022450,6100,6060,6100,6060,3822
20250218,151700,947794590,6020,6020,6020,6020,1
20250218,151600,947788570,6000,6000,6000,6000,0
20250218,151500,947788570,6000,6010,6010,6000,219
20250218,151400,946472950,6000,6000,6060,6000,1575
20250218,151300,937018450,6000,6000,6000,6000,116
20250218,151200,936322450,5990,6000,6000,5990,952
20250218,151100,930613160,6000,6030,6030,6000,1466
20250218,151000,921800550,6040,6040,6040,6020,1084
20250218,150900,915261810,6050,6050,6050,6050,200
20250218,150800,914051810,6080,6050,6080,6050,501
20250218,150700,911020730,6080,6080,6080,6080,0
20250218,150600,911020730,6080,6070,6080,6070,2
20250218,150500,911008580,6040,6040,6040,6040,284
20250218,150400,909293220,6040,6040,6040,6040,2000
20250218,150300,897213220,6050,6050,6050,6050,0
20250218,150200,897213220,6050,6050,6050,6050,436
20250218,150100,894575420,6050,6100,6100,6050,5577
20250218,150000,860781360,6100,6080,6100,6080,257
20250218,145900,859214680,6100,6100,6100,6100,75
20250218,145800,858757180,6100,6080,6100,6080,96
20250218,145700,858172760,6090,6100,6100,6090,136
20250218,145600,857344010,6100,6100,6100,6100,449
20250218,145500,854605110,6110,6100,6110,6100,70
20250218,145400,854177610,6120,6140,6140,6080,1051
20250218,145300,847781270,6130,6130,6130,6130,930
20250218,145200,842080370,6130,6130,6130,6130,67
20250218,145100,841669660,6130,6130,6130,6130,50
20250218,145000,841363160,6090,6130,6130,6080,1006
20250218,144900,835220800,6130,6140,6140,6130,434
20250218,144800,832560360,6130,6140,6150,6130,273
20250218,144700,830883950,6150,6150,6150,6150,0
20250218,144600,830883950,6150,6150,6150,6150,0
20250218,144500,830883950,6150,6150,6150,6150,100
20250218,144400,830268950,6150,6140,6150,6140,474
20250218,144300,827358580,6140,6140,6140,6140,11
20250218,144200,827291040,6130,6130,6130,6130,10
20250218,144100,827229740,6130,6130,6130,6130,0
20250218,144000,827229740,6130,6130,6130,6130,620
20250218,143900,823429140,6130,6130,6130,6130,30
20250218,143800,823245240,6130,6130,6130,6130,0
20250218,143700,823245240,6130,6130,6130,6130,0
20250218,143600,823245240,6130,6130,6130,6130,0
20250218,143500,823245240,6130,6130,6130,6130,900
20250218,143400,817728240,6140,6140,6140,6140,100
20250218,143300,817114240,6140,6140,6140,6140,301
20250218,143200,815266100,6140,6140,6150,6140,155
20250218,143100,814314350,6140,6140,6140,6140,0
20250218,143000,814314350,6140,6140,6140,6140,0
20250218,142900,814314350,6140,6140,6140,6140,233
20250218,142800,812883730,6150,6140,6150,6140,31
20250218,142700,812693180,6140,6140,6140,6140,15
20250218,142600,812601080,6130,6130,6130,6130,0
20250218,142500,812601080,6130,6130,6130,6130,27
20250218,142400,812435570,6130,6130,6130,6130,0
20250218,142300,812435570,6130,6140,6140,6130,1020
20250218,142200,806179360,6150,6150,6150,6150,0
20250218,142100,806179360,6150,6150,6150,6150,512
20250218,142000,803030560,6140,6140,6140,6140,356
20250218,141900,800844720,6140,6140,6140,6140,10
20250218,141800,800783320,6140,6130,6140,6130,82
20250218,141700,800280100,6140,6140,6140,6140,1
20250218,141600,800273960,6140,6140,6140,6130,204
20250218,141500,799023400,6140,6140,6140,6140,464
20250218,141400,796174440,6140,6140,6140,6140,71
20250218,141300,795738500,6150,6150,6150,6150,3
20250218,141200,795720050,6140,6140,6140,6140,10
20250218,141100,795658650,6140,6140,6140,6140,3
20250218,141000,795640230,6140,6140,6140,6140,2
20250218,140900,795627950,6140,6140,6140,6140,0
20250218,140800,795627950,6140,6150,6150,6140,6
20250218,140700,795591100,6140,6140,6140,6140,238
20250218,140600,794129780,6130,6140,6140,6130,363
20250218,140500,791901150,6140,6140,6140,6140,0
20250218,140400,791901150,6140,6140,6140,6140,5
20250218,140300,791870450,6130,6130,6130,6130,23
20250218,140200,791729460,6140,6140,6140,6140,201
20250218,140100,790495320,6140,6140,6140,6140,2
20250218,140000,790483040,6140,6150,6150,6140,2229
20250218,135900,776777350,6130,6130,6130,6130,49
20250218,135800,776476980,6130,6120,6150,6120,4681
20250218,135700,747760350,6120,6130,6130,6120,224
20250218,135600,746388000,6130,6130,6130,6130,80
20250218,135500,745897600,6130,6130,6130,6130,1029
20250218,135400,739589830,6130,6130,6130,6130,50
20250218,135300,739283330,6130,6120,6130,6100,1079
20250218,135200,732695750,6130,6120,6130,6110,674
20250218,135100,728566940,6130,6130,6130,6130,539
20250218,135000,725262870,6120,6130,6130,6120,616
20250218,134900,721488940,6130,6130,6130,6130,155
20250218,134800,720538790,6130,6130,6130,6130,95
20250218,134700,719956440,6130,6130,6140,6050,2814
20250218,134600,702794510,6140,6140,6140,6130,193
20250218,134500,701610490,6130,6130,6130,6130,832
20250218,134400,696510330,6120,6120,6120,6120,73
20250218,134300,696063570,6130,6130,6130,6130,140
20250218,134200,695205370,6120,6120,6130,6120,2128
20250218,134100,682171720,6120,6120,6120,6120,379
20250218,134000,679852240,6120,6120,6120,6120,230
20250218,133900,678444640,6120,6120,6120,6120,110
20250218,133800,677771440,6120,6120,6120,6120,79
20250218,133700,677287960,6120,6120,6120,6120,140
20250218,133600,676431160,6120,6120,6120,6120,140
20250218,133500,675574360,6120,6120,6120,6120,160
20250218,133400,674595160,6120,6110,6120,6110,1691
20250218,133300,664262550,6110,6120,6120,6110,808
20250218,133200,659317740,6120,6120,6120,6120,33
20250218,133100,659115780,6120,6120,6120,6110,236
20250218,133000,657672850,6120,6120,6120,6120,238
20250218,132900,656216290,6120,6120,6120,6120,202
20250218,132800,654980050,6120,6120,6120,6120,92
20250218,132700,654417010,6110,6110,6110,6110,388
20250218,132600,652046330,6110,6120,6120,6110,147
20250218,132500,651146770,6120,6130,6130,6120,245
20250218,132400,649646570,6130,6140,6140,6130,136
20250218,132300,648812790,6140,6140,6140,6140,92
20250218,132200,648247910,6130,6140,6140,6130,115
20250218,132100,647542470,6140,6120,6140,6120,2447
20250218,132000,632540570,6120,6120,6120,6110,2200
20250218,131900,619076670,6120,6120,6120,6120,0
20250218,131800,619076670,6120,6120,6120,6120,90
20250218,131700,618525870,6120,6110,6120,6110,89
20250218,131600,617981790,6110,6120,6120,6110,48
20250218,131500,617688210,6110,6110,6110,6110,12
20250218,131400,617614890,6110,6110,6110,6110,9
20250218,131300,617559900,6110,6110,6110,6100,150
20250218,131200,616643610,6110,6120,6120,6110,43
20250218,131100,616380570,6110,6100,6110,6100,367
20250218,131000,614141700,6100,6100,6110,6100,126
20250218,130900,613372800,6100,6100,6100,6100,1
20250218,130800,613366700,6120,6110,6120,6110,61
20250218,130700,612993700,6110,6110,6120,6100,455
20250218,130600,610217240,6120,6120,6120,6120,329
20250218,130500,608203760,6120,6110,6120,6110,10
20250218,130400,608142650,6120,6110,6120,6110,3
20250218,130300,608124300,6110,6110,6120,6110,114
20250218,130200,607427740,6100,6110,6110,6100,93
20250218,130100,606860110,6110,6110,6110,6110,393
20250218,130000,604458880,6100,6110,6110,6100,548
20250218,125900,601111090,6110,6110,6110,6110,47
20250218,125800,600823920,6110,6110,6110,6110,31
20250218,125700,600634510,6110,6080,6110,6080,6816
20250218,125600,559103930,6080,6080,6080,6080,69
20250218,125500,558684410,6080,6060,6080,6060,3638
20250218,125400,536591760,6060,6060,6060,6060,1
20250218,125300,536585700,6060,6050,6060,6050,682
20250218,125200,532452930,6060,6060,6060,6060,29
20250218,125100,532277190,6060,6070,6070,6060,330
20250218,125000,530277090,6060,6070,6070,6060,2312
20250218,124900,516263080,6070,6070,6070,6070,0
20250218,124800,516263080,6070,6070,6070,6070,30
20250218,124700,516080980,6070,6070,6070,6070,29
20250218,124600,515904950,6070,6070,6070,6070,30
20250218,124500,515722850,6070,6070,6070,6070,179
20250218,124400,514636320,6060,6060,6060,6060,1
20250218,124300,514630260,6070,6070,6070,6070,29
20250218,124200,514454230,6070,6060,6070,6060,60
20250218,124100,514090330,6070,6070,6070,6070,38
20250218,124000,513859670,6060,6070,6070,6060,89
20250218,123900,513319520,6070,6070,6070,6070,1
20250218,123800,513313450,6070,6070,6070,6070,29
20250218,123700,513137420,6070,6070,6070,6070,29
20250218,123600,512961390,6070,6070,6070,6070,30
20250218,123500,512779290,6060,6070,6070,6060,180
20250218,123400,511686700,6070,6070,6070,6070,0
20250218,123300,511686700,6070,6070,6070,6070,30
20250218,123200,511504600,6070,6070,6070,6070,527
20250218,123100,508305710,6070,6080,6080,6070,127
20250218,123000,507534150,6080,6080,6080,6080,105
20250218,122900,506895750,6080,6080,6080,6080,1
20250218,122800,506889670,6080,6080,6080,6080,29
20250218,122700,506713350,6070,6070,6080,6070,1089
20250218,122600,500102820,6070,6070,6080,6070,1089
20250218,122500,493492300,6080,6080,6080,6080,80
20250218,122400,493005900,6070,6070,6070,6070,20
20250218,122300,492884500,6080,6080,6080,6080,29
20250218,122200,492708180,6080,6080,6080,6070,64
20250218,122100,492319360,6080,6070,6080,6070,80
20250218,122000,491833460,6070,6070,6070,6070,148
20250218,121900,490935100,6060,6060,6060,6060,8
20250218,121800,490886620,6060,6060,6060,6060,1922
20250218,121700,479239300,6060,6060,6060,6060,29
20250218,121600,479063560,6060,6060,6060,6060,446
20250218,121500,476360800,6060,6060,6060,6060,80
20250218,121400,475876000,6060,6060,6060,6060,100
20250218,121300,475270000,6060,6050,6060,6050,398
20250218,121200,472861810,6060,6060,6060,6060,30
20250218,121100,472680010,6060,6060,6060,6050,69
20250218,121000,472262070,6060,6050,6060,6050,79
20250218,120900,471783390,6050,6050,6050,6050,122
20250218,120800,471045290,6060,6060,6060,6060,437
20250218,120700,468397070,6060,6050,6060,6050,13
20250218,120600,468318340,6060,6060,6060,6060,51
20250218,120500,468009280,6060,6050,6060,6050,279
20250218,120400,466318950,6030,6050,6050,6030,1261
20250218,120300,458714900,6050,6030,6050,6030,33
20250218,120200,458515330,6040,6040,6040,6040,30
20250218,120100,458334130,6030,6060,6060,6030,169
20250218,120000,457314190,6060,6060,6060,6060,80
20250218,115900,456829390,6060,6060,6060,6060,1
20250218,115800,456823330,6060,6050,6060,6030,441
20250218,115700,454159270,6040,6050,6060,6040,641
20250218,115600,450284990,6050,6070,6070,6050,802
20250218,115500,445428570,6070,6080,6080,6060,1247
20250218,115400,437860010,6070,6070,6070,6070,3
20250218,115300,437841800,6080,6080,6080,6080,100
20250218,115200,437233800,6080,6080,6080,6080,29
20250218,115100,437057480,6060,6090,6090,6060,97
20250218,115000,436466960,6090,6090,6090,6070,290
20250218,114900,434700960,6070,6090,6090,6070,105
20250218,114800,434062610,6090,6090,6090,6090,135
20250218,114700,433240460,6090,6060,6090,6060,8259
20250218,114600,383120000,6060,6060,6060,6060,30
20250218,114500,382938200,6050,6060,6060,6050,82
20250218,114400,382441300,6050,6050,6050,6050,300
20250218,114300,380626300,6060,6050,6060,6050,2831
20250218,114200,363497690,6050,6050,6050,6050,30
20250218,114100,363316190,6050,6050,6050,6050,30
20250218,114000,363134690,6050,6050,6050,6050,173
20250218,113900,362088040,6050,6060,6060,6050,57
20250218,113800,361743090,6060,6050,6060,6050,32
20250218,113700,361549190,6050,6060,6060,6050,164
20250218,113600,360555380,6050,6050,6050,6050,3855
20250218,113500,337232630,6050,6050,6050,6050,83
20250218,113400,336730480,6040,6040,6040,6040,2
20250218,113300,336718400,6040,6040,6040,6040,21
20250218,113200,336591560,6040,6030,6040,6030,130
20250218,113100,335807360,6050,6050,6050,6050,129
20250218,113000,335026910,6040,6030,6050,6030,2310
20250218,112900,321073990,6030,6020,6030,6020,1806
20250218,112800,310183910,6030,6000,6030,6000,34
20250218,112700,309979040,6000,6030,6030,6000,44
20250218,112600,309714170,6030,6030,6030,6030,30
20250218,112500,309533270,6030,6030,6030,6030,87
20250218,112400,309008660,6030,6030,6030,6030,7
20250218,112300,308966450,6030,6030,6030,6030,30
20250218,112200,308785550,6030,5990,6030,5990,1009
20250218,112100,302713720,6010,6010,6010,6010,29
20250218,112000,302539430,6010,6010,6010,6010,80
20250218,111900,302058630,6010,6010,6010,6010,5
20250218,111800,302028580,6010,6010,6010,6010,29
20250218,111700,301854290,6020,6000,6020,6000,230
20250218,111600,300473690,6020,6000,6020,6000,768
20250218,111500,295857330,6020,6030,6030,6020,81
20250218,111400,295368910,6030,6030,6030,6030,0
20250218,111300,295368910,6030,6030,6030,6030,45
20250218,111200,295097560,6030,6030,6030,6030,31
20250218,111100,294910630,6030,6040,6040,6030,46
20250218,111000,294633240,6040,6040,6040,6040,85
20250218,110900,294119840,6000,6030,6040,6000,564
20250218,110800,290722470,6030,6010,6030,6000,1636
20250218,110700,280900260,6030,6030,6030,6030,32
20250218,110600,280707300,6030,6030,6030,6030,29
20250218,110500,280532430,6030,6040,6050,6000,2082
20250218,110400,268021680,6040,6040,6040,6040,100
20250218,110300,267417680,6040,6040,6040,6040,29
20250218,110200,267242520,6050,6010,6050,6010,130
20250218,110100,266460020,6050,6040,6050,6010,432
20250218,110000,263847740,6040,6010,6040,6010,2794
20250218,105900,247045960,6010,6020,6020,6010,139
20250218,105800,246210550,6020,6010,6020,6010,270
20250218,105700,244587550,6010,6010,6010,6010,141
20250218,105600,243740140,6010,6000,6010,5990,408
20250218,105500,241294070,6010,6020,6020,5990,81
20250218,105400,240806490,6020,6020,6020,6020,146
20250218,105300,239927570,6020,5990,6020,5980,3724
20250218,105200,217585450,5990,6000,6000,5980,188
20250218,105100,216459580,5990,5970,5990,5960,3619
20250218,105000,194808210,5970,5960,5970,5960,2471
20250218,104900,180064090,5950,5950,5960,5950,2069
20250218,104800,167753520,5940,5940,5940,5940,1106
20250218,104700,161183880,5940,5930,5940,5930,893
20250218,104600,155888090,5930,5930,5930,5930,29
20250218,104500,155716120,5930,5920,5930,5920,1079
20250218,104400,149318900,5920,5920,5920,5920,557
20250218,104300,146021460,5920,5910,5920,5910,172
20250218,104200,145004640,5910,5910,5910,5910,29
20250218,104100,144833250,5920,5900,5920,5900,109
20250218,104000,144189020,5900,5910,5910,5900,81
20250218,103900,143710330,5900,5900,5900,5900,25
20250218,103800,143562830,5900,5900,5900,5900,4
20250218,103700,143539230,5900,5900,5900,5900,530
20250218,103600,140412230,5900,5900,5900,5900,79
20250218,103500,139946130,5900,5900,5920,5900,80
20250218,103400,139473870,5900,5900,5900,5900,0
20250218,103300,139473870,5900,5900,5900,5900,29
20250218,103200,139302770,5900,5900,5900,5900,329
20250218,103100,137361670,5900,5890,5900,5890,92
20250218,103000,136819480,5900,5900,5900,5900,79
20250218,102900,136353380,5890,5890,5890,5890,0
20250218,102800,136353380,5890,5890,5890,5890,126
20250218,102700,135611240,5900,5900,5900,5900,0
20250218,102600,135611240,5900,5900,5900,5900,500
20250218,102500,132661240,5920,5920,5920,5920,50
20250218,102400,132365240,5910,5910,5910,5910,347
20250218,102300,130314470,5920,5920,5920,5920,0
20250218,102200,130314470,5920,5920,5920,5920,50
20250218,102100,130018470,5920,5930,5930,5920,392
20250218,102000,127697800,5920,5920,5920,5910,1470
20250218,101900,118996400,5910,5910,5910,5910,103
20250218,101800,118387670,5920,5910,5920,5910,1006
20250218,101700,112442190,5900,5910,5910,5860,73
20250218,101600,112012470,5900,5900,5900,5900,250
20250218,101500,110537470,5900,5900,5900,5890,578
20250218,101400,107127890,5900,5890,5900,5890,42
20250218,101300,106880290,5890,5890,5900,5890,447
20250218,101200,104245400,5900,5900,5900,5900,0
20250218,101100,104245400,5900,5870,5900,5850,2366
20250218,101000,90329020,5870,5870,5870,5870,50
20250218,100900,90035520,5850,5850,5850,5850,0
20250218,100800,90035520,5850,5870,5870,5850,309
20250218,100700,88221790,5870,5870,5870,5870,105
20250218,100600,87605440,5880,5840,5880,5840,5649
20250218,100500,54562460,5840,5830,5840,5830,497
20250218,100400,51660070,5830,5830,5830,5830,0
20250218,100300,51660070,5830,5830,5830,5830,1
20250218,100200,51654240,5840,5840,5840,5840,2
20250218,100100,51642560,5840,5840,5840,5840,20
20250218,100000,51525760,5790,5840,5840,5790,60
20250218,095900,51175860,5840,5840,5840,5840,2
20250218,095800,51164180,5840,5830,5840,5830,501
20250218,095700,48238350,5840,5840,5840,5840,2
20250218,095600,48226670,5770,5790,5790,5770,374
20250218,095500,46065020,5850,5840,5850,5840,50
20250218,095400,45772740,5790,5790,5790,5790,1
20250218,095300,45766950,5790,5790,5790,5790,10
20250218,095200,45709050,5800,5800,5800,5800,5
20250218,095100,45680050,5840,5840,5840,5840,1
20250218,095000,45674210,5850,5840,5850,5840,69
20250218,094900,45270850,5840,5790,5840,5790,67
20250218,094800,44881970,5850,5850,5850,5850,0
20250218,094700,44881970,5850,5850,5850,5850,4
20250218,094600,44858570,5850,5850,5850,5850,108
20250218,094500,44226770,5850,5840,5850,5840,66
20250218,094400,43841100,5840,5840,5840,5840,66
20250218,094300,43455660,5820,5820,5820,5820,0
20250218,094200,43455660,5820,5820,5830,5820,1065
20250218,094100,37255760,5820,5760,5820,5760,2259
20250218,094000,24160060,5760,5760,5760,5760,50
20250218,093900,23872060,5760,5760,5760,5760,0
20250218,093800,23872060,5760,5760,5760,5760,29
20250218,093700,23705020,5760,5760,5760,5760,0
20250218,093600,23705020,5760,5760,5760,5760,0
20250218,093500,23705020,5760,5760,5760,5760,50
20250218,093400,23417020,5750,5750,5750,5750,130
20250218,093300,22669520,5760,5760,5760,5760,0
20250218,093200,22669520,5760,5750,5760,5750,65
20250218,093100,22295760,5750,5750,5750,5750,8
20250218,093000,22249760,5750,5740,5750,5740,50
20250218,092900,21962300,5740,5740,5740,5740,0
20250218,092800,21962300,5740,5740,5740,5740,101
20250218,092700,21382560,5710,5710,5710,5710,0
20250218,092600,21382560,5710,5710,5710,5710,3
20250218,092500,21365430,5740,5740,5740,5740,50
20250218,092400,21078430,5710,5710,5710,5710,107
20250218,092300,20467460,5710,5710,5710,5710,267
20250218,092200,18942890,5700,5700,5700,5700,150
20250218,092100,18087890,5700,5730,5730,5700,1414
20250218,092000,10011950,5750,5750,5750,5750,50
20250218,091900,9724450,5750,5750,5750,5750,405
20250218,091800,7395700,5750,5750,5750,5750,0
20250218,091700,7395700,5750,5750,5750,5750,60
20250218,091600,7050700,5790,5790,5790,5790,21
20250218,091500,6929110,5790,5790,5790,5790,87
20250218,091400,6425380,5790,5750,5790,5750,134
20250218,091300,5654800,5750,5750,5750,5750,70
20250218,091200,5252300,5790,5790,5790,5790,300
20250218,091100,3515300,5800,5800,5800,5800,0
20250218,091000,3515300,5800,5800,5800,5800,0
20250218,090900,3515300,5800,5800,5800,5800,117
20250218,090800,2836700,5800,5750,5800,5750,99
20250218,090700,2264600,5750,5750,5750,5750,5
20250218,090600,2235850,5750,5750,5750,5750,2
20250218,090500,2224350,5740,5740,5740,5740,11
20250218,090400,2161210,5740,5740,5740,5740,42
20250218,090300,1920130,5700,5700,5700,5700,5
20250218,090200,1891630,5740,5740,5740,5740,2
20250218,090100,1880150,5710,5730,5730,5710,100
20250218,090000,1308720,5740,5740,5740,5740,228