KissMeData/053620/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193800,3488010,6380,6380,6380,6380,4
20250217,193700,3488010,6380,6380,6380,6380,0
20250217,193600,3488010,6380,6380,6380,6380,0
20250217,193500,3488010,6380,6380,6380,6380,0
20250217,193400,3488010,6380,6380,6380,6380,0
20250217,193300,3488010,6380,6380,6380,6380,0
20250217,193200,3488010,6380,6380,6380,6380,0
20250217,193100,3488010,6380,6380,6380,6380,0
20250217,193000,3488010,6380,6380,6380,6380,0
20250217,192900,3488010,6380,6380,6380,6380,0
20250217,192800,3488010,6380,6380,6380,6380,0
20250217,192700,3488010,6380,6380,6380,6380,0
20250217,192600,3488010,6380,6380,6380,6380,0
20250217,192500,3488010,6380,6380,6380,6380,0
20250217,192400,3488010,6380,6380,6380,6380,0
20250217,192300,3488010,6380,6380,6380,6380,0
20250217,192200,3488010,6380,6380,6380,6380,0
20250217,192100,3488010,6380,6380,6380,6380,0
20250217,192000,3488010,6380,6380,6380,6380,0
20250217,191900,3488010,6380,6380,6380,6380,0
20250217,191800,3488010,6380,6380,6380,6380,0
20250217,191700,3488010,6380,6380,6380,6380,0
20250217,191600,3488010,6380,6380,6380,6380,0
20250217,191500,3488010,6380,6380,6380,6380,0
20250217,191400,3488010,6380,6380,6380,6380,0
20250217,191300,3488010,6380,6380,6380,6380,0
20250217,191200,3488010,6380,6380,6380,6380,0
20250217,191100,3488010,6380,6380,6380,6380,0
20250217,191000,3488010,6380,6380,6380,6380,0
20250217,190900,3488010,6380,6380,6380,6380,0
20250217,190800,3488010,6380,6380,6380,6380,4
20250217,190700,3488010,6380,6380,6380,6380,0
20250217,190600,3488010,6380,6380,6380,6380,0
20250217,190500,3488010,6380,6380,6380,6380,0
20250217,190400,3488010,6380,6380,6380,6380,0
20250217,190300,3488010,6380,6380,6380,6380,0
20250217,190200,3488010,6380,6380,6380,6380,0
20250217,190100,3488010,6380,6380,6380,6380,0
20250217,190000,3488010,6380,6380,6380,6380,0
20250217,185900,3488010,6380,6380,6380,6380,0
20250217,185800,3488010,6380,6380,6380,6380,0
20250217,185700,3488010,6380,6380,6380,6380,0
20250217,185600,3488010,6380,6380,6380,6380,0
20250217,185500,3488010,6380,6380,6380,6380,0
20250217,185400,3488010,6380,6380,6380,6380,0
20250217,185300,3488010,6380,6380,6380,6380,0
20250217,185200,3488010,6380,6380,6380,6380,0
20250217,185100,3488010,6380,6380,6380,6380,0
20250217,185000,3488010,6380,6380,6380,6380,0
20250217,184900,3488010,6380,6380,6380,6380,0
20250217,184800,3488010,6380,6380,6380,6380,0
20250217,184700,3488010,6380,6380,6380,6380,0
20250217,184600,3488010,6380,6380,6380,6380,0
20250217,184500,3488010,6380,6380,6380,6380,0
20250217,184400,3488010,6380,6380,6380,6380,0
20250217,184300,3488010,6380,6380,6380,6380,0
20250217,184200,3488010,6380,6380,6380,6380,0
20250217,184100,3488010,6380,6380,6380,6380,0
20250217,184000,3488010,6380,6380,6380,6380,0
20250217,183900,3488010,6380,6380,6380,6380,0
20250217,183800,3488010,6380,6380,6380,6380,4
20250217,183700,3488010,6380,6380,6380,6380,0
20250217,183600,3488010,6380,6380,6380,6380,0
20250217,183500,3488010,6380,6380,6380,6380,0
20250217,183400,3488010,6380,6380,6380,6380,0
20250217,183300,3488010,6380,6380,6380,6380,0
20250217,183200,3488010,6380,6380,6380,6380,0
20250217,183100,3488010,6380,6380,6380,6380,0
20250217,183000,3488010,6380,6380,6380,6380,0
20250217,182900,3488010,6380,6380,6380,6380,0
20250217,182800,3488010,6380,6380,6380,6380,0
20250217,182700,3488010,6380,6380,6380,6380,0
20250217,182600,3488010,6380,6380,6380,6380,0
20250217,182500,3488010,6380,6380,6380,6380,0
20250217,182400,3488010,6380,6380,6380,6380,0
20250217,182300,3488010,6380,6380,6380,6380,0
20250217,182200,3488010,6380,6380,6380,6380,0
20250217,182100,3488010,6380,6380,6380,6380,0
20250217,182000,3488010,6380,6380,6380,6380,0
20250217,181900,3488010,6380,6380,6380,6380,0
20250217,181800,3488010,6380,6380,6380,6380,0
20250217,181700,3488010,6380,6380,6380,6380,0
20250217,181600,3488010,6380,6380,6380,6380,0
20250217,181500,3488010,6380,6380,6380,6380,0
20250217,181400,3488010,6380,6380,6380,6380,0
20250217,181300,3488010,6380,6380,6380,6380,0
20250217,181200,3488010,6380,6380,6380,6380,0
20250217,181100,3488010,6380,6380,6380,6380,0
20250217,181000,3488010,6380,6380,6380,6380,0
20250217,180900,3488010,6380,6380,6380,6380,0
20250217,180800,3488010,6380,6380,6380,6380,4
20250217,180700,3488010,6380,6380,6380,6380,0
20250217,180600,3488010,6380,6380,6380,6380,0
20250217,180500,3488010,6380,6380,6380,6380,0
20250217,180400,3488010,6380,6380,6380,6380,0
20250217,180300,3488010,6380,6380,6380,6380,0
20250217,180200,3488010,6380,6380,6380,6380,0
20250217,180100,3488010,6380,6380,6380,6380,0
20250217,180000,3488010,6380,6380,6380,6380,0
20250217,175900,3488010,6380,6380,6380,6380,0
20250217,175800,3488010,6380,6380,6380,6380,0
20250217,175700,3488010,6380,6380,6380,6380,0
20250217,175600,3488010,6380,6380,6380,6380,0
20250217,175500,3488010,6380,6380,6380,6380,0
20250217,175400,3488010,6380,6380,6380,6380,0
20250217,175300,3488010,6380,6380,6380,6380,0
20250217,175200,3488010,6380,6380,6380,6380,0
20250217,175100,3488010,6380,6380,6380,6380,0
20250217,175000,3488010,6380,6380,6380,6380,0
20250217,174900,3488010,6380,6380,6380,6380,0
20250217,174800,3488010,6380,6380,6380,6380,0
20250217,174700,3488010,6380,6380,6380,6380,0
20250217,174600,3488010,6380,6380,6380,6380,0
20250217,174500,3488010,6380,6380,6380,6380,0
20250217,174400,3488010,6380,6380,6380,6380,0
20250217,174300,3488010,6380,6380,6380,6380,0
20250217,174200,3488010,6380,6380,6380,6380,0
20250217,174100,3488010,6380,6380,6380,6380,0
20250217,174000,3488010,6380,6380,6380,6380,0
20250217,173900,3488010,6380,6380,6380,6380,0
20250217,173800,3488010,6380,6380,6380,6380,4
20250217,173700,3488010,6380,6380,6380,6380,0
20250217,173600,3488010,6380,6380,6380,6380,0
20250217,173500,3488010,6380,6380,6380,6380,0
20250217,173400,3488010,6380,6380,6380,6380,0
20250217,173300,3488010,6380,6380,6380,6380,0
20250217,173200,3488010,6380,6380,6380,6380,0
20250217,173100,3488010,6380,6380,6380,6380,0
20250217,173000,3488010,6380,6380,6380,6380,0
20250217,172900,3488010,6380,6380,6380,6380,0
20250217,172800,3488010,6380,6380,6380,6380,0
20250217,172700,3488010,6380,6380,6380,6380,0
20250217,172600,3488010,6380,6380,6380,6380,0
20250217,172500,3488010,6380,6380,6380,6380,0
20250217,172400,3488010,6380,6380,6380,6380,0
20250217,172300,3488010,6380,6380,6380,6380,0
20250217,172200,3488010,6380,6380,6380,6380,0
20250217,172100,3488010,6380,6380,6380,6380,0
20250217,172000,3488010,6380,6380,6380,6380,0
20250217,171900,3488010,6380,6380,6380,6380,0
20250217,171800,3488010,6380,6380,6380,6380,0
20250217,171700,3488010,6380,6380,6380,6380,0
20250217,171600,3488010,6380,6380,6380,6380,0
20250217,171500,3488010,6380,6380,6380,6380,0
20250217,171400,3488010,6380,6380,6380,6380,0
20250217,171300,3488010,6380,6380,6380,6380,0
20250217,171200,3488010,6380,6380,6380,6380,0
20250217,171100,3488010,6380,6380,6380,6380,0
20250217,171000,3488010,6380,6380,6380,6380,0
20250217,170900,3488010,6380,6380,6380,6380,0
20250217,170800,3488010,6380,6380,6380,6380,4
20250217,170700,3488010,6380,6380,6380,6380,0
20250217,170600,3488010,6380,6380,6380,6380,0
20250217,170500,3488010,6380,6380,6380,6380,0
20250217,170400,3488010,6380,6380,6380,6380,0
20250217,170300,3488010,6380,6380,6380,6380,0
20250217,170200,3488010,6380,6380,6380,6380,0
20250217,170100,3488010,6380,6380,6380,6380,0
20250217,170000,3488010,6380,6380,6380,6380,0
20250217,165900,3488010,6380,6380,6380,6380,0
20250217,165800,3488010,6380,6380,6380,6380,0
20250217,165700,3488010,6380,6380,6380,6380,0
20250217,165600,3488010,6380,6380,6380,6380,0
20250217,165500,3488010,6380,6380,6380,6380,0
20250217,165400,3488010,6380,6380,6380,6380,0
20250217,165300,3488010,6380,6380,6380,6380,0
20250217,165200,3488010,6380,6380,6380,6380,0
20250217,165100,3488010,6380,6380,6380,6380,0
20250217,165000,3488010,6380,6380,6380,6380,0
20250217,164900,3488010,6380,6380,6380,6380,0
20250217,164800,3488010,6380,6380,6380,6380,0
20250217,164700,3488010,6380,6380,6380,6380,0
20250217,164600,3488010,6380,6380,6380,6380,0
20250217,164500,3488010,6380,6380,6380,6380,0
20250217,164400,3488010,6380,6380,6380,6380,0
20250217,164300,3488010,6380,6380,6380,6380,0
20250217,164200,3488010,6380,6380,6380,6380,0
20250217,164100,3488010,6380,6380,6380,6380,0
20250217,164000,3488010,6380,6380,6380,6380,0
20250217,163900,3488010,6380,6380,6380,6380,0
20250217,163800,3488010,6380,6380,6380,6380,4
20250217,163700,3488010,6380,6380,6380,6380,0
20250217,163600,3488010,6380,6380,6380,6380,0
20250217,163500,3488010,6380,6380,6380,6380,0
20250217,163400,3488010,6380,6380,6380,6380,0
20250217,163300,3488010,6380,6380,6380,6380,0
20250217,163200,3488010,6380,6380,6380,6380,0
20250217,163100,3488010,6380,6380,6380,6380,0
20250217,163000,3488010,6380,6380,6380,6380,0
20250217,162900,3488010,6380,6380,6380,6380,0
20250217,162800,3488010,6380,6380,6380,6380,0
20250217,162700,3488010,6380,6380,6380,6380,0
20250217,162600,3488010,6380,6380,6380,6380,0
20250217,162500,3488010,6380,6380,6380,6380,0
20250217,162400,3488010,6380,6380,6380,6380,0
20250217,162300,3488010,6380,6380,6380,6380,0
20250217,162200,3488010,6380,6380,6380,6380,0
20250217,162100,3488010,6380,6380,6380,6380,0
20250217,162000,3488010,6380,6380,6380,6380,0
20250217,161900,3488010,6380,6380,6380,6380,0
20250217,161800,3488010,6380,6380,6380,6380,0
20250217,161700,3488010,6380,6380,6380,6380,0
20250217,161600,3488010,6380,6380,6380,6380,0
20250217,161500,3488010,6380,6380,6380,6380,0
20250217,161400,3488010,6380,6380,6380,6380,0
20250217,161300,3488010,6380,6380,6380,6380,0
20250217,161200,3488010,6380,6380,6380,6380,0
20250217,161100,3488010,6380,6380,6380,6380,0
20250217,161000,3488010,6380,6380,6380,6380,0
20250217,160900,3488010,6380,6380,6380,6380,0
20250217,160800,3488010,6380,6380,6380,6380,4
20250217,160700,3488010,6380,6380,6380,6380,0
20250217,160600,3488010,6380,6380,6380,6380,0
20250217,160500,3488010,6380,6380,6380,6380,0
20250217,160400,3488010,6380,6380,6380,6380,0
20250217,160300,3488010,6380,6380,6380,6380,0
20250217,160200,3488010,6380,6380,6380,6380,0
20250217,160100,3488010,6380,6380,6380,6380,0
20250217,160000,3488010,6380,6380,6380,6380,0
20250217,155900,3488010,6380,6380,6380,6380,0
20250217,155800,3488010,6380,6380,6380,6380,0
20250217,155700,3488010,6380,6380,6380,6380,0
20250217,155600,3488010,6380,6380,6380,6380,0
20250217,155500,3488010,6380,6380,6380,6380,0
20250217,155400,3488010,6380,6380,6380,6380,0
20250217,155300,3488010,6380,6380,6380,6380,0
20250217,155200,3488010,6380,6380,6380,6380,0
20250217,155100,3488010,6380,6380,6380,6380,0
20250217,155000,3488010,6380,6380,6380,6380,0
20250217,154900,3488010,6380,6380,6380,6380,0
20250217,154800,3488010,6380,6380,6380,6380,0
20250217,154700,3488010,6380,6380,6380,6380,0
20250217,154600,3488010,6380,6380,6380,6380,0
20250217,154500,3488010,6380,6380,6380,6380,0
20250217,154400,3488010,6380,6380,6380,6380,0
20250217,154300,3488010,6380,6380,6380,6380,0
20250217,154200,3488010,6380,6380,6380,6380,0
20250217,154100,3488010,6380,6380,6380,6380,0
20250217,154000,3488010,6380,6380,6380,6380,0
20250217,153900,3488010,6380,6380,6380,6380,0
20250217,153800,3488010,6380,6380,6380,6380,4
20250217,153700,3488010,6380,6380,6380,6380,0
20250217,153600,3488010,6380,6380,6380,6380,0
20250217,153500,3488010,6380,6380,6380,6380,0
20250217,153400,3488010,6380,6380,6380,6380,0
20250217,153300,3488010,6380,6380,6380,6380,0
20250217,153200,3488010,6380,6380,6380,6380,0
20250217,153100,3488010,6380,6380,6380,6380,0
20250217,153000,3488010,6380,6380,6380,6380,4
20250217,152900,3462490,6380,6380,6380,6380,0
20250217,152800,3462490,6380,6380,6380,6380,0
20250217,152700,3462490,6380,6380,6380,6380,0
20250217,152600,3462490,6380,6380,6380,6380,0
20250217,152500,3462490,6380,6380,6380,6380,0
20250217,152400,3462490,6380,6380,6380,6380,0
20250217,152300,3462490,6380,6380,6380,6380,0
20250217,152200,3462490,6380,6380,6380,6380,0
20250217,152100,3462490,6380,6380,6380,6380,0
20250217,152000,3462490,6380,6380,6380,6380,0
20250217,151900,3462490,6380,6380,6380,6380,151
20250217,151800,2499110,6380,6380,6380,6380,0
20250217,151700,2499110,6380,6380,6380,6380,0
20250217,151600,2499110,6380,6380,6380,6380,0
20250217,151500,2499110,6380,6380,6380,6380,0
20250217,151400,2499110,6380,6380,6380,6380,0
20250217,151300,2499110,6380,6380,6380,6380,0
20250217,151200,2499110,6380,6380,6380,6380,0
20250217,151100,2499110,6380,6380,6380,6380,0
20250217,151000,2499110,6380,6380,6380,6380,0
20250217,150900,2499110,6380,6380,6380,6380,0
20250217,150800,2499110,6380,6380,6380,6380,0
20250217,150700,2499110,6380,6380,6380,6380,0
20250217,150600,2499110,6380,6380,6380,6380,0
20250217,150500,2499110,6380,6380,6380,6380,0
20250217,150400,2499110,6380,6380,6380,6380,0
20250217,150300,2499110,6380,6380,6380,6380,0
20250217,150200,2499110,6380,6380,6380,6380,0
20250217,150100,2499110,6380,6380,6380,6380,0
20250217,150000,2499110,6380,6380,6380,6380,0
20250217,145900,2499110,6380,6380,6380,6380,0
20250217,145800,2499110,6380,6380,6380,6380,0
20250217,145700,2499110,6380,6380,6380,6380,0
20250217,145600,2499110,6380,6380,6380,6380,1
20250217,145500,2492730,6380,6380,6380,6380,1
20250217,145400,2486350,6380,6380,6380,6380,0
20250217,145300,2486350,6380,6380,6380,6380,0
20250217,145200,2486350,6380,6380,6380,6380,0
20250217,145100,2486350,6380,6380,6380,6380,0
20250217,145000,2486350,6380,6380,6380,6380,0
20250217,144900,2486350,6380,6380,6380,6380,0
20250217,144800,2486350,6380,6380,6380,6380,0
20250217,144700,2486350,6380,6380,6380,6380,0
20250217,144600,2486350,6380,6380,6380,6380,1
20250217,144500,2479970,6380,6380,6380,6380,0
20250217,144400,2479970,6380,6380,6380,6380,0
20250217,144300,2479970,6380,6380,6380,6380,0
20250217,144200,2479970,6380,6380,6380,6380,2
20250217,144100,2467210,6380,6380,6380,6380,0
20250217,144000,2467210,6380,6380,6380,6380,0
20250217,143900,2467210,6380,6380,6380,6380,0
20250217,143800,2467210,6380,6380,6380,6380,0
20250217,143700,2467210,6380,6380,6380,6380,0
20250217,143600,2467210,6380,6380,6380,6380,0
20250217,143500,2467210,6380,6380,6380,6380,0
20250217,143400,2467210,6380,6380,6380,6380,0
20250217,143300,2467210,6380,6380,6380,6380,0
20250217,143200,2467210,6380,6380,6380,6380,0
20250217,143100,2467210,6380,6380,6380,6380,1
20250217,143000,2460830,6380,6380,6380,6380,0
20250217,142900,2460830,6380,6380,6380,6380,0
20250217,142800,2460830,6380,6380,6380,6380,0
20250217,142700,2460830,6380,6380,6380,6380,1
20250217,142600,2454450,6380,6380,6380,6380,0
20250217,142500,2454450,6380,6380,6380,6380,0
20250217,142400,2454450,6380,6380,6380,6380,0
20250217,142300,2454450,6380,6380,6380,6380,2
20250217,142200,2441690,6380,6380,6380,6380,0
20250217,142100,2441690,6380,6380,6380,6380,0
20250217,142000,2441690,6380,6380,6380,6380,0
20250217,141900,2441690,6380,6380,6380,6380,0
20250217,141800,2441690,6380,6380,6380,6380,0
20250217,141700,2441690,6380,6380,6380,6380,0
20250217,141600,2441690,6380,6380,6380,6380,0
20250217,141500,2441690,6380,6380,6380,6380,0
20250217,141400,2441690,6380,6380,6380,6380,0
20250217,141300,2441690,6380,6380,6380,6380,0
20250217,141200,2441690,6380,6380,6380,6380,0
20250217,141100,2441690,6380,6380,6380,6380,1
20250217,141000,2435310,6380,6380,6380,6380,0
20250217,140900,2435310,6380,6380,6380,6380,0
20250217,140800,2435310,6380,6380,6380,6380,0
20250217,140700,2435310,6380,6380,6380,6380,0
20250217,140600,2435310,6380,6380,6380,6380,2
20250217,140500,2422550,6380,6380,6380,6380,0
20250217,140400,2422550,6380,6380,6380,6380,0
20250217,140300,2422550,6380,6380,6380,6380,2
20250217,140200,2409790,6380,6380,6380,6380,0
20250217,140100,2409790,6380,6380,6380,6380,0
20250217,140000,2409790,6380,6380,6380,6380,0
20250217,135900,2409790,6380,6380,6380,6380,0
20250217,135800,2409790,6380,6380,6380,6380,0
20250217,135700,2409790,6380,6380,6380,6380,0
20250217,135600,2409790,6380,6380,6380,6380,1
20250217,135500,2403410,6380,6380,6380,6380,1
20250217,135400,2397030,6380,6380,6380,6380,0
20250217,135300,2397030,6380,6380,6380,6380,0
20250217,135200,2397030,6380,6380,6380,6380,0
20250217,135100,2397030,6380,6380,6380,6380,0
20250217,135000,2397030,6380,6380,6380,6380,0
20250217,134900,2397030,6380,6380,6380,6380,0
20250217,134800,2397030,6380,6380,6380,6380,1
20250217,134700,2390650,6380,6380,6380,6380,0
20250217,134600,2390650,6380,6380,6380,6380,0
20250217,134500,2390650,6380,6380,6380,6380,0
20250217,134400,2390650,6380,6380,6380,6380,0
20250217,134300,2390650,6380,6380,6380,6380,0
20250217,134200,2390650,6380,6380,6380,6380,0
20250217,134100,2390650,6380,6380,6380,6380,1
20250217,134000,2384270,6380,6380,6380,6380,0
20250217,133900,2384270,6380,6380,6380,6380,0
20250217,133800,2384270,6380,6380,6380,6380,0
20250217,133700,2384270,6380,6380,6380,6380,0
20250217,133600,2384270,6380,6380,6380,6380,1
20250217,133500,2377890,6380,6380,6380,6380,0
20250217,133400,2377890,6380,6380,6380,6380,0
20250217,133300,2377890,6380,6380,6380,6380,0
20250217,133200,2377890,6380,6380,6380,6380,10
20250217,133100,2314090,6380,6380,6380,6380,0
20250217,133000,2314090,6380,6380,6380,6380,0
20250217,132900,2314090,6380,6380,6380,6380,0
20250217,132800,2314090,6380,6380,6380,6380,0
20250217,132700,2314090,6380,6380,6380,6380,0
20250217,132600,2314090,6380,6380,6380,6380,0
20250217,132500,2314090,6380,6380,6380,6380,0
20250217,132400,2314090,6380,6380,6380,6380,0
20250217,132300,2314090,6380,6380,6380,6380,0
20250217,132200,2314090,6380,6380,6380,6380,0
20250217,132100,2314090,6380,6380,6380,6380,0
20250217,132000,2314090,6380,6380,6380,6380,0
20250217,131900,2314090,6380,6380,6380,6380,0
20250217,131800,2314090,6380,6380,6380,6380,0
20250217,131700,2314090,6380,6380,6380,6380,0
20250217,131600,2314090,6380,6380,6380,6380,0
20250217,131500,2314090,6380,6380,6380,6380,0
20250217,131400,2314090,6380,6380,6380,6380,0
20250217,131300,2314090,6380,6380,6380,6380,0
20250217,131200,2314090,6380,6380,6380,6380,0
20250217,131100,2314090,6380,6380,6380,6380,0
20250217,131000,2314090,6380,6380,6380,6380,0
20250217,130900,2314090,6380,6380,6380,6380,0
20250217,130800,2314090,6380,6380,6380,6380,0
20250217,130700,2314090,6380,6380,6380,6380,0
20250217,130600,2314090,6380,6380,6380,6380,0
20250217,130500,2314090,6380,6380,6380,6380,0
20250217,130400,2314090,6380,6380,6380,6380,0
20250217,130300,2314090,6380,6380,6380,6380,0
20250217,130200,2314090,6380,6380,6380,6380,0
20250217,130100,2314090,6380,6380,6380,6380,0
20250217,130000,2314090,6380,6380,6380,6380,0
20250217,125900,2314090,6380,6380,6380,6380,0
20250217,125800,2314090,6380,6380,6380,6380,0
20250217,125700,2314090,6380,6380,6380,6380,0
20250217,125600,2314090,6380,6380,6380,6380,1
20250217,125500,2307710,6380,6380,6380,6380,0
20250217,125400,2307710,6380,6380,6380,6380,0
20250217,125300,2307710,6380,6380,6380,6380,0
20250217,125200,2307710,6380,6380,6380,6380,1
20250217,125100,2301330,6380,6380,6380,6380,0
20250217,125000,2301330,6380,6380,6380,6380,0
20250217,124900,2301330,6380,6380,6380,6380,0
20250217,124800,2301330,6380,6380,6380,6380,2
20250217,124700,2288570,6380,6380,6380,6380,0
20250217,124600,2288570,6380,6380,6380,6380,0
20250217,124500,2288570,6380,6380,6380,6380,0
20250217,124400,2288570,6380,6380,6380,6380,0
20250217,124300,2288570,6380,6380,6380,6380,0
20250217,124200,2288570,6380,6380,6380,6380,0
20250217,124100,2288570,6380,6380,6380,6380,0
20250217,124000,2288570,6380,6380,6380,6380,0
20250217,123900,2288570,6380,6380,6380,6380,0
20250217,123800,2288570,6380,6380,6380,6380,0
20250217,123700,2288570,6380,6380,6380,6380,1
20250217,123600,2282190,6380,6380,6380,6380,0
20250217,123500,2282190,6380,6380,6380,6380,0
20250217,123400,2282190,6380,6380,6380,6380,0
20250217,123300,2282190,6380,6380,6380,6380,0
20250217,123200,2282190,6380,6380,6380,6380,1
20250217,123100,2275810,6380,6380,6380,6380,0
20250217,123000,2275810,6380,6380,6380,6380,0
20250217,122900,2275810,6380,6380,6380,6380,0
20250217,122800,2275810,6380,6380,6380,6380,11
20250217,122700,2205630,6380,6380,6380,6380,0
20250217,122600,2205630,6380,6380,6380,6380,0
20250217,122500,2205630,6380,6380,6380,6380,0
20250217,122400,2205630,6380,6380,6380,6380,0
20250217,122300,2205630,6380,6380,6380,6380,0
20250217,122200,2205630,6380,6380,6380,6380,10
20250217,122100,2141830,6370,6370,6370,6370,0
20250217,122000,2141830,6370,6370,6370,6370,0
20250217,121900,2141830,6370,6370,6370,6370,0
20250217,121800,2141830,6370,6370,6370,6370,0
20250217,121700,2141830,6370,6370,6370,6370,0
20250217,121600,2141830,6370,6370,6370,6370,0
20250217,121500,2141830,6370,6370,6370,6370,0
20250217,121400,2141830,6370,6370,6370,6370,0
20250217,121300,2141830,6370,6370,6370,6370,0
20250217,121200,2141830,6370,6370,6370,6370,0
20250217,121100,2141830,6370,6370,6370,6370,0
20250217,121000,2141830,6370,6370,6370,6370,0
20250217,120900,2141830,6370,6370,6370,6370,0
20250217,120800,2141830,6370,6370,6370,6370,0
20250217,120700,2141830,6370,6370,6370,6370,0
20250217,120600,2141830,6370,6370,6370,6370,0
20250217,120500,2141830,6370,6370,6370,6370,2
20250217,120400,2129090,6380,6380,6380,6380,0
20250217,120300,2129090,6380,6380,6380,6380,0
20250217,120200,2129090,6380,6380,6380,6380,0
20250217,120100,2129090,6380,6380,6380,6380,2
20250217,120000,2116330,6370,6370,6370,6370,0
20250217,115900,2116330,6370,6370,6370,6370,0
20250217,115800,2116330,6370,6370,6370,6370,246
20250217,115700,549310,6380,6380,6380,6380,0
20250217,115600,549310,6380,6380,6380,6380,0
20250217,115500,549310,6380,6380,6380,6380,0
20250217,115400,549310,6380,6380,6380,6380,0
20250217,115300,549310,6380,6380,6380,6380,0
20250217,115200,549310,6380,6380,6380,6380,0
20250217,115100,549310,6380,6380,6380,6380,1
20250217,115000,542930,6380,6380,6380,6380,0
20250217,114900,542930,6380,6380,6380,6380,0
20250217,114800,542930,6380,6380,6380,6380,1
20250217,114700,536550,6370,6370,6370,6370,0
20250217,114600,536550,6370,6370,6370,6370,0
20250217,114500,536550,6370,6370,6370,6370,0
20250217,114400,536550,6370,6370,6370,6370,15
20250217,114300,441000,6380,6380,6380,6380,1
20250217,114200,434620,6370,6370,6370,6370,0
20250217,114100,434620,6370,6370,6370,6370,0
20250217,114000,434620,6370,6370,6370,6370,0
20250217,113900,434620,6370,6370,6370,6370,0
20250217,113800,434620,6370,6370,6370,6370,0
20250217,113700,434620,6370,6380,6380,6370,3
20250217,113600,415500,6390,6390,6390,6390,1
20250217,113500,409110,6390,6390,6390,6390,0
20250217,113400,409110,6390,6390,6390,6390,0
20250217,113300,409110,6390,6390,6390,6390,0
20250217,113200,409110,6390,6390,6390,6390,0
20250217,113100,409110,6390,6390,6390,6390,1
20250217,113000,402720,6390,6390,6390,6390,0
20250217,112900,402720,6390,6390,6390,6390,0
20250217,112800,402720,6390,6390,6390,6390,0
20250217,112700,402720,6390,6390,6390,6390,0
20250217,112600,402720,6390,6390,6390,6390,2
20250217,112500,389940,6390,6390,6390,6390,0
20250217,112400,389940,6390,6390,6390,6390,0
20250217,112300,389940,6390,6390,6390,6390,0
20250217,112200,389940,6390,6390,6390,6390,0
20250217,112100,389940,6390,6390,6390,6390,0
20250217,112000,389940,6390,6390,6390,6390,0
20250217,111900,389940,6390,6390,6390,6390,0
20250217,111800,389940,6390,6390,6390,6390,0
20250217,111700,389940,6390,6390,6390,6390,0
20250217,111600,389940,6390,6380,6390,6380,2
20250217,111500,377170,6390,6390,6390,6390,0
20250217,111400,377170,6390,6390,6390,6390,0
20250217,111300,377170,6390,6390,6390,6390,0
20250217,111200,377170,6390,6390,6390,6390,0
20250217,111100,377170,6390,6390,6390,6390,2
20250217,111000,364390,6370,6370,6370,6370,0
20250217,110900,364390,6370,6370,6370,6370,0
20250217,110800,364390,6370,6370,6370,6370,0
20250217,110700,364390,6370,6370,6370,6370,0
20250217,110600,364390,6370,6370,6370,6370,0
20250217,110500,364390,6370,6370,6370,6370,0
20250217,110400,364390,6370,6370,6370,6370,1
20250217,110300,358020,6360,6360,6360,6360,6
20250217,110200,319860,6390,6390,6390,6390,0
20250217,110100,319860,6390,6390,6390,6390,2
20250217,110000,307080,6390,6390,6390,6390,0
20250217,105900,307080,6390,6390,6390,6390,0
20250217,105800,307080,6390,6390,6390,6390,0
20250217,105700,307080,6390,6390,6390,6390,0
20250217,105600,307080,6390,6390,6390,6390,1
20250217,105500,300690,6390,6390,6390,6390,0
20250217,105400,300690,6390,6390,6390,6390,0
20250217,105300,300690,6390,6390,6390,6390,1
20250217,105200,294300,6390,6390,6390,6390,0
20250217,105100,294300,6390,6390,6390,6390,0
20250217,105000,294300,6390,6390,6390,6390,0
20250217,104900,294300,6390,6390,6390,6390,1
20250217,104800,287910,6390,6390,6390,6390,0
20250217,104700,287910,6390,6390,6390,6390,0
20250217,104600,287910,6390,6390,6390,6390,0
20250217,104500,287910,6390,6390,6390,6390,3
20250217,104400,268740,6390,6390,6390,6390,2
20250217,104300,255960,6390,6390,6390,6390,0
20250217,104200,255960,6390,6390,6390,6390,0
20250217,104100,255960,6390,6390,6390,6390,0
20250217,104000,255960,6390,6390,6390,6390,0
20250217,103900,255960,6390,6390,6390,6390,0
20250217,103800,255960,6390,6390,6390,6390,0
20250217,103700,255960,6390,6390,6390,6390,1
20250217,103600,249570,6400,6400,6400,6400,0
20250217,103500,249570,6400,6400,6400,6400,0
20250217,103400,249570,6400,6400,6400,6400,0
20250217,103300,249570,6400,6400,6400,6400,0
20250217,103200,249570,6400,6400,6400,6400,0
20250217,103100,249570,6400,6400,6400,6400,1
20250217,103000,243170,6400,6400,6400,6400,0
20250217,102900,243170,6400,6400,6400,6400,0
20250217,102800,243170,6400,6400,6400,6400,0
20250217,102700,243170,6400,6400,6400,6400,0
20250217,102600,243170,6400,6400,6400,6400,1
20250217,102500,236770,6370,6370,6370,6370,0
20250217,102400,236770,6370,6370,6370,6370,0
20250217,102300,236770,6370,6370,6370,6370,0
20250217,102200,236770,6370,6370,6370,6370,0
20250217,102100,236770,6370,6370,6370,6370,0
20250217,102000,236770,6370,6370,6370,6370,0
20250217,101900,236770,6370,6370,6370,6370,0
20250217,101800,236770,6370,6370,6370,6370,0
20250217,101700,236770,6370,6370,6370,6370,0
20250217,101600,236770,6370,6370,6370,6370,0
20250217,101500,236770,6370,6370,6370,6370,0
20250217,101400,236770,6370,6370,6370,6370,0
20250217,101300,236770,6370,6370,6370,6370,0
20250217,101200,236770,6370,6370,6370,6370,0
20250217,101100,236770,6370,6370,6370,6370,1
20250217,101000,230400,6400,6400,6400,6400,0
20250217,100900,230400,6400,6400,6400,6400,2
20250217,100800,217600,6400,6400,6400,6400,0
20250217,100700,217600,6400,6400,6400,6400,0
20250217,100600,217600,6400,6400,6400,6400,0
20250217,100500,217600,6400,6400,6400,6400,0
20250217,100400,217600,6400,6400,6400,6400,0
20250217,100300,217600,6400,6400,6400,6400,0
20250217,100200,217600,6400,6400,6400,6400,0
20250217,100100,217600,6400,6400,6400,6400,2
20250217,100000,204800,6400,6400,6400,6400,0
20250217,095900,204800,6400,6400,6400,6400,0
20250217,095800,204800,6400,6400,6400,6400,1
20250217,095700,198400,6400,6400,6400,6400,0
20250217,095600,198400,6400,6400,6400,6400,0
20250217,095500,198400,6400,6400,6400,6400,0
20250217,095400,198400,6400,6400,6400,6400,0
20250217,095300,198400,6400,6400,6400,6400,0
20250217,095200,198400,6400,6400,6400,6400,3
20250217,095100,179200,6400,6400,6400,6400,0
20250217,095000,179200,6400,6400,6400,6400,0
20250217,094900,179200,6400,6400,6400,6400,0
20250217,094800,179200,6400,6400,6400,6400,0
20250217,094700,179200,6400,6400,6400,6400,0
20250217,094600,179200,6400,6400,6400,6400,0
20250217,094500,179200,6400,6400,6400,6400,0
20250217,094400,179200,6400,6400,6400,6400,0
20250217,094300,179200,6400,6400,6400,6400,0
20250217,094200,179200,6400,6400,6400,6400,0
20250217,094100,179200,6400,6400,6400,6400,0
20250217,094000,179200,6400,6400,6400,6400,0
20250217,093900,179200,6400,6400,6400,6400,0
20250217,093800,179200,6400,6400,6400,6400,0
20250217,093700,179200,6400,6400,6400,6400,0
20250217,093600,179200,6400,6400,6400,6400,0
20250217,093500,179200,6400,6400,6400,6400,0
20250217,093400,179200,6400,6400,6400,6400,0
20250217,093300,179200,6400,6400,6400,6400,0
20250217,093200,179200,6400,6400,6400,6400,0
20250217,093100,179200,6400,6400,6400,6400,0
20250217,093000,179200,6400,6400,6400,6400,0
20250217,092900,179200,6400,6400,6400,6400,0
20250217,092800,179200,6400,6400,6400,6400,0
20250217,092700,179200,6400,6400,6400,6400,0
20250217,092600,179200,6400,6400,6400,6400,0
20250217,092500,179200,6400,6400,6400,6400,0
20250217,092400,179200,6400,6400,6400,6400,0
20250217,092300,179200,6400,6400,6400,6400,0
20250217,092200,179200,6400,6400,6400,6400,0
20250217,092100,179200,6400,6400,6400,6400,0
20250217,092000,179200,6400,6400,6400,6400,0
20250217,091900,179200,6400,6400,6400,6400,0
20250217,091800,179200,6400,6400,6400,6400,0
20250217,091700,179200,6400,6400,6400,6400,0
20250217,091600,179200,6400,6400,6400,6400,3
20250217,091500,160000,6400,6400,6400,6400,0
20250217,091400,160000,6400,6400,6400,6400,0
20250217,091300,160000,6400,6400,6400,6400,0
20250217,091200,160000,6400,6400,6400,6400,0
20250217,091100,160000,6400,6400,6400,6400,0
20250217,091000,160000,6400,6400,6400,6400,0
20250217,090900,160000,6400,6400,6400,6400,0
20250217,090800,160000,6400,6400,6400,6400,0
20250217,090700,160000,6400,6400,6400,6400,0
20250217,090600,160000,6400,6400,6400,6400,0
20250217,090500,160000,6400,6400,6400,6400,0
20250217,090400,160000,6400,6400,6400,6400,0
20250217,090300,160000,6400,6400,6400,6400,0
20250217,090200,160000,6400,6400,6400,6400,0
20250217,090100,160000,6400,6400,6400,6400,0
20250217,090000,160000,6400,6400,6400,6400,25