KissMeData/053620/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193800,2208250,6400,6400,6400,6400,3
20250218,193700,2208250,6400,6400,6400,6400,0
20250218,193600,2208250,6400,6400,6400,6400,0
20250218,193500,2208250,6400,6400,6400,6400,0
20250218,193400,2208250,6400,6400,6400,6400,0
20250218,193300,2208250,6400,6400,6400,6400,0
20250218,193200,2208250,6400,6400,6400,6400,0
20250218,193100,2208250,6400,6400,6400,6400,0
20250218,193000,2208250,6400,6400,6400,6400,0
20250218,192900,2208250,6400,6400,6400,6400,0
20250218,192800,2208250,6400,6400,6400,6400,0
20250218,192700,2208250,6400,6400,6400,6400,0
20250218,192600,2208250,6400,6400,6400,6400,0
20250218,192500,2208250,6400,6400,6400,6400,0
20250218,192400,2208250,6400,6400,6400,6400,0
20250218,192300,2208250,6400,6400,6400,6400,0
20250218,192200,2208250,6400,6400,6400,6400,0
20250218,192100,2208250,6400,6400,6400,6400,0
20250218,192000,2208250,6400,6400,6400,6400,0
20250218,191900,2208250,6400,6400,6400,6400,0
20250218,191800,2208250,6400,6400,6400,6400,0
20250218,191700,2208250,6400,6400,6400,6400,0
20250218,191600,2208250,6400,6400,6400,6400,0
20250218,191500,2208250,6400,6400,6400,6400,0
20250218,191400,2208250,6400,6400,6400,6400,0
20250218,191300,2208250,6400,6400,6400,6400,0
20250218,191200,2208250,6400,6400,6400,6400,0
20250218,191100,2208250,6400,6400,6400,6400,0
20250218,191000,2208250,6400,6400,6400,6400,0
20250218,190900,2208250,6400,6400,6400,6400,0
20250218,190800,2208250,6400,6400,6400,6400,3
20250218,190700,2208250,6400,6400,6400,6400,0
20250218,190600,2208250,6400,6400,6400,6400,0
20250218,190500,2208250,6400,6400,6400,6400,0
20250218,190400,2208250,6400,6400,6400,6400,0
20250218,190300,2208250,6400,6400,6400,6400,0
20250218,190200,2208250,6400,6400,6400,6400,0
20250218,190100,2208250,6400,6400,6400,6400,0
20250218,190000,2208250,6400,6400,6400,6400,0
20250218,185900,2208250,6400,6400,6400,6400,0
20250218,185800,2208250,6400,6400,6400,6400,0
20250218,185700,2208250,6400,6400,6400,6400,0
20250218,185600,2208250,6400,6400,6400,6400,0
20250218,185500,2208250,6400,6400,6400,6400,0
20250218,185400,2208250,6400,6400,6400,6400,0
20250218,185300,2208250,6400,6400,6400,6400,0
20250218,185200,2208250,6400,6400,6400,6400,0
20250218,185100,2208250,6400,6400,6400,6400,0
20250218,185000,2208250,6400,6400,6400,6400,0
20250218,184900,2208250,6400,6400,6400,6400,0
20250218,184800,2208250,6400,6400,6400,6400,0
20250218,184700,2208250,6400,6400,6400,6400,0
20250218,184600,2208250,6400,6400,6400,6400,0
20250218,184500,2208250,6400,6400,6400,6400,0
20250218,184400,2208250,6400,6400,6400,6400,0
20250218,184300,2208250,6400,6400,6400,6400,0
20250218,184200,2208250,6400,6400,6400,6400,0
20250218,184100,2208250,6400,6400,6400,6400,0
20250218,184000,2208250,6400,6400,6400,6400,0
20250218,183900,2208250,6400,6400,6400,6400,0
20250218,183800,2208250,6400,6400,6400,6400,3
20250218,183700,2208250,6400,6400,6400,6400,0
20250218,183600,2208250,6400,6400,6400,6400,0
20250218,183500,2208250,6400,6400,6400,6400,0
20250218,183400,2208250,6400,6400,6400,6400,0
20250218,183300,2208250,6400,6400,6400,6400,0
20250218,183200,2208250,6400,6400,6400,6400,0
20250218,183100,2208250,6400,6400,6400,6400,0
20250218,183000,2208250,6400,6400,6400,6400,0
20250218,182900,2208250,6400,6400,6400,6400,0
20250218,182800,2208250,6400,6400,6400,6400,0
20250218,182700,2208250,6400,6400,6400,6400,0
20250218,182600,2208250,6400,6400,6400,6400,0
20250218,182500,2208250,6400,6400,6400,6400,0
20250218,182400,2208250,6400,6400,6400,6400,0
20250218,182300,2208250,6400,6400,6400,6400,0
20250218,182200,2208250,6400,6400,6400,6400,0
20250218,182100,2208250,6400,6400,6400,6400,0
20250218,182000,2208250,6400,6400,6400,6400,0
20250218,181900,2208250,6400,6400,6400,6400,0
20250218,181800,2208250,6400,6400,6400,6400,0
20250218,181700,2208250,6400,6400,6400,6400,0
20250218,181600,2208250,6400,6400,6400,6400,0
20250218,181500,2208250,6400,6400,6400,6400,0
20250218,181400,2208250,6400,6400,6400,6400,0
20250218,181300,2208250,6400,6400,6400,6400,0
20250218,181200,2208250,6400,6400,6400,6400,0
20250218,181100,2208250,6400,6400,6400,6400,0
20250218,181000,2208250,6400,6400,6400,6400,0
20250218,180900,2208250,6400,6400,6400,6400,0
20250218,180800,2208250,6400,6400,6400,6400,3
20250218,180700,2208250,6400,6400,6400,6400,0
20250218,180600,2208250,6400,6400,6400,6400,0
20250218,180500,2208250,6400,6400,6400,6400,0
20250218,180400,2208250,6400,6400,6400,6400,0
20250218,180300,2208250,6400,6400,6400,6400,0
20250218,180200,2208250,6400,6400,6400,6400,0
20250218,180100,2208250,6400,6400,6400,6400,0
20250218,180000,2208250,6400,6400,6400,6400,0
20250218,175900,2208250,6400,6400,6400,6400,0
20250218,175800,2208250,6400,6400,6400,6400,0
20250218,175700,2208250,6400,6400,6400,6400,0
20250218,175600,2208250,6400,6400,6400,6400,0
20250218,175500,2208250,6400,6400,6400,6400,0
20250218,175400,2208250,6400,6400,6400,6400,0
20250218,175300,2208250,6400,6400,6400,6400,0
20250218,175200,2208250,6400,6400,6400,6400,0
20250218,175100,2208250,6400,6400,6400,6400,0
20250218,175000,2208250,6400,6400,6400,6400,0
20250218,174900,2208250,6400,6400,6400,6400,0
20250218,174800,2208250,6400,6400,6400,6400,0
20250218,174700,2208250,6400,6400,6400,6400,0
20250218,174600,2208250,6400,6400,6400,6400,0
20250218,174500,2208250,6400,6400,6400,6400,0
20250218,174400,2208250,6400,6400,6400,6400,0
20250218,174300,2208250,6400,6400,6400,6400,0
20250218,174200,2208250,6400,6400,6400,6400,0
20250218,174100,2208250,6400,6400,6400,6400,0
20250218,174000,2208250,6400,6400,6400,6400,0
20250218,173900,2208250,6400,6400,6400,6400,0
20250218,173800,2208250,6400,6400,6400,6400,3
20250218,173700,2208250,6400,6400,6400,6400,0
20250218,173600,2208250,6400,6400,6400,6400,0
20250218,173500,2208250,6400,6400,6400,6400,0
20250218,173400,2208250,6400,6400,6400,6400,0
20250218,173300,2208250,6400,6400,6400,6400,0
20250218,173200,2208250,6400,6400,6400,6400,0
20250218,173100,2208250,6400,6400,6400,6400,0
20250218,173000,2208250,6400,6400,6400,6400,0
20250218,172900,2208250,6400,6400,6400,6400,0
20250218,172800,2208250,6400,6400,6400,6400,0
20250218,172700,2208250,6400,6400,6400,6400,0
20250218,172600,2208250,6400,6400,6400,6400,0
20250218,172500,2208250,6400,6400,6400,6400,0
20250218,172400,2208250,6400,6400,6400,6400,0
20250218,172300,2208250,6400,6400,6400,6400,0
20250218,172200,2208250,6400,6400,6400,6400,0
20250218,172100,2208250,6400,6400,6400,6400,0
20250218,172000,2208250,6400,6400,6400,6400,0
20250218,171900,2208250,6400,6400,6400,6400,0
20250218,171800,2208250,6400,6400,6400,6400,0
20250218,171700,2208250,6400,6400,6400,6400,0
20250218,171600,2208250,6400,6400,6400,6400,0
20250218,171500,2208250,6400,6400,6400,6400,0
20250218,171400,2208250,6400,6400,6400,6400,0
20250218,171300,2208250,6400,6400,6400,6400,0
20250218,171200,2208250,6400,6400,6400,6400,0
20250218,171100,2208250,6400,6400,6400,6400,0
20250218,171000,2208250,6400,6400,6400,6400,0
20250218,170900,2208250,6400,6400,6400,6400,0
20250218,170800,2208250,6400,6400,6400,6400,3
20250218,170700,2208250,6400,6400,6400,6400,0
20250218,170600,2208250,6400,6400,6400,6400,0
20250218,170500,2208250,6400,6400,6400,6400,0
20250218,170400,2208250,6400,6400,6400,6400,0
20250218,170300,2208250,6400,6400,6400,6400,0
20250218,170200,2208250,6400,6400,6400,6400,0
20250218,170100,2208250,6400,6400,6400,6400,0
20250218,170000,2208250,6400,6400,6400,6400,0
20250218,165900,2208250,6400,6400,6400,6400,0
20250218,165800,2208250,6400,6400,6400,6400,0
20250218,165700,2208250,6400,6400,6400,6400,0
20250218,165600,2208250,6400,6400,6400,6400,0
20250218,165500,2208250,6400,6400,6400,6400,0
20250218,165400,2208250,6400,6400,6400,6400,0
20250218,165300,2208250,6400,6400,6400,6400,0
20250218,165200,2208250,6400,6400,6400,6400,0
20250218,165100,2208250,6400,6400,6400,6400,0
20250218,165000,2208250,6400,6400,6400,6400,0
20250218,164900,2208250,6400,6400,6400,6400,0
20250218,164800,2208250,6400,6400,6400,6400,0
20250218,164700,2208250,6400,6400,6400,6400,0
20250218,164600,2208250,6400,6400,6400,6400,0
20250218,164500,2208250,6400,6400,6400,6400,0
20250218,164400,2208250,6400,6400,6400,6400,0
20250218,164300,2208250,6400,6400,6400,6400,0
20250218,164200,2208250,6400,6400,6400,6400,0
20250218,164100,2208250,6400,6400,6400,6400,0
20250218,164000,2208250,6400,6400,6400,6400,0
20250218,163900,2208250,6400,6400,6400,6400,0
20250218,163800,2208250,6400,6400,6400,6400,3
20250218,163700,2208250,6400,6400,6400,6400,0
20250218,163600,2208250,6400,6400,6400,6400,0
20250218,163500,2208250,6400,6400,6400,6400,0
20250218,163400,2208250,6400,6400,6400,6400,0
20250218,163300,2208250,6400,6400,6400,6400,0
20250218,163200,2208250,6400,6400,6400,6400,0
20250218,163100,2208250,6400,6400,6400,6400,0
20250218,163000,2208250,6400,6400,6400,6400,0
20250218,162900,2208250,6400,6400,6400,6400,0
20250218,162800,2208250,6400,6400,6400,6400,0
20250218,162700,2208250,6400,6400,6400,6400,0
20250218,162600,2208250,6400,6400,6400,6400,0
20250218,162500,2208250,6400,6400,6400,6400,0
20250218,162400,2208250,6400,6400,6400,6400,0
20250218,162300,2208250,6400,6400,6400,6400,0
20250218,162200,2208250,6400,6400,6400,6400,0
20250218,162100,2208250,6400,6400,6400,6400,0
20250218,162000,2208250,6400,6400,6400,6400,0
20250218,161900,2208250,6400,6400,6400,6400,0
20250218,161800,2208250,6400,6400,6400,6400,0
20250218,161700,2208250,6400,6400,6400,6400,0
20250218,161600,2208250,6400,6400,6400,6400,0
20250218,161500,2208250,6400,6400,6400,6400,0
20250218,161400,2208250,6400,6400,6400,6400,0
20250218,161300,2208250,6400,6400,6400,6400,0
20250218,161200,2208250,6400,6400,6400,6400,0
20250218,161100,2208250,6400,6400,6400,6400,0
20250218,161000,2208250,6400,6400,6400,6400,0
20250218,160900,2208250,6400,6400,6400,6400,0
20250218,160800,2208250,6400,6400,6400,6400,3
20250218,160700,2208250,6400,6400,6400,6400,0
20250218,160600,2208250,6400,6400,6400,6400,0
20250218,160500,2208250,6400,6400,6400,6400,0
20250218,160400,2208250,6400,6400,6400,6400,0
20250218,160300,2208250,6400,6400,6400,6400,0
20250218,160200,2208250,6400,6400,6400,6400,0
20250218,160100,2208250,6400,6400,6400,6400,0
20250218,160000,2208250,6400,6400,6400,6400,0
20250218,155900,2208250,6400,6400,6400,6400,0
20250218,155800,2208250,6400,6400,6400,6400,0
20250218,155700,2208250,6400,6400,6400,6400,0
20250218,155600,2208250,6400,6400,6400,6400,0
20250218,155500,2208250,6400,6400,6400,6400,0
20250218,155400,2208250,6400,6400,6400,6400,0
20250218,155300,2208250,6400,6400,6400,6400,0
20250218,155200,2208250,6400,6400,6400,6400,0
20250218,155100,2208250,6400,6400,6400,6400,0
20250218,155000,2208250,6400,6400,6400,6400,0
20250218,154900,2208250,6400,6400,6400,6400,0
20250218,154800,2208250,6400,6400,6400,6400,0
20250218,154700,2208250,6400,6400,6400,6400,0
20250218,154600,2208250,6400,6400,6400,6400,0
20250218,154500,2208250,6400,6400,6400,6400,0
20250218,154400,2208250,6400,6400,6400,6400,0
20250218,154300,2208250,6400,6400,6400,6400,0
20250218,154200,2208250,6400,6400,6400,6400,0
20250218,154100,2208250,6400,6400,6400,6400,0
20250218,154000,2208250,6400,6400,6400,6400,0
20250218,153900,2208250,6400,6400,6400,6400,0
20250218,153800,2208250,6400,6400,6400,6400,3
20250218,153700,2208250,6400,6400,6400,6400,0
20250218,153600,2208250,6400,6400,6400,6400,0
20250218,153500,2208250,6400,6400,6400,6400,0
20250218,153400,2208250,6400,6400,6400,6400,0
20250218,153300,2208250,6400,6400,6400,6400,0
20250218,153200,2208250,6400,6400,6400,6400,0
20250218,153100,2208250,6400,6400,6400,6400,0
20250218,153000,2208250,6400,6400,6400,6400,3
20250218,152900,2189050,6360,6360,6360,6360,0
20250218,152800,2189050,6360,6360,6360,6360,0
20250218,152700,2189050,6360,6360,6360,6360,0
20250218,152600,2189050,6360,6360,6360,6360,0
20250218,152500,2189050,6360,6360,6360,6360,0
20250218,152400,2189050,6360,6360,6360,6360,0
20250218,152300,2189050,6360,6360,6360,6360,0
20250218,152200,2189050,6360,6360,6360,6360,0
20250218,152100,2189050,6360,6360,6360,6360,0
20250218,152000,2189050,6360,6360,6360,6360,0
20250218,151900,2189050,6360,6360,6360,6360,0
20250218,151800,2189050,6360,6360,6360,6360,0
20250218,151700,2189050,6360,6360,6360,6360,0
20250218,151600,2189050,6360,6360,6360,6360,0
20250218,151500,2189050,6360,6360,6360,6360,0
20250218,151400,2189050,6360,6360,6360,6360,0
20250218,151300,2189050,6360,6360,6360,6360,0
20250218,151200,2189050,6360,6360,6360,6360,0
20250218,151100,2189050,6360,6360,6360,6360,0
20250218,151000,2189050,6360,6360,6360,6360,0
20250218,150900,2189050,6360,6380,6380,6360,16
20250218,150800,2087130,6400,6400,6400,6400,7
20250218,150700,2042330,6400,6400,6400,6400,0
20250218,150600,2042330,6400,6400,6400,6400,0
20250218,150500,2042330,6400,6400,6400,6400,0
20250218,150400,2042330,6400,6400,6400,6400,0
20250218,150300,2042330,6400,6400,6400,6400,0
20250218,150200,2042330,6400,6400,6400,6400,0
20250218,150100,2042330,6400,6400,6400,6400,0
20250218,150000,2042330,6400,6400,6400,6400,0
20250218,145900,2042330,6400,6400,6400,6400,0
20250218,145800,2042330,6400,6400,6400,6400,0
20250218,145700,2042330,6400,6400,6400,6400,0
20250218,145600,2042330,6400,6400,6400,6400,0
20250218,145500,2042330,6400,6400,6400,6400,0
20250218,145400,2042330,6400,6400,6400,6400,6
20250218,145300,2003930,6400,6400,6400,6400,0
20250218,145200,2003930,6400,6400,6400,6400,5
20250218,145100,1971930,6400,6400,6400,6400,0
20250218,145000,1971930,6400,6400,6400,6400,0
20250218,144900,1971930,6400,6400,6400,6400,0
20250218,144800,1971930,6400,6400,6400,6400,0
20250218,144700,1971930,6400,6400,6400,6400,0
20250218,144600,1971930,6400,6400,6400,6400,0
20250218,144500,1971930,6400,6400,6400,6400,0
20250218,144400,1971930,6400,6400,6400,6400,0
20250218,144300,1971930,6400,6400,6400,6400,0
20250218,144200,1971930,6400,6400,6400,6400,0
20250218,144100,1971930,6400,6400,6400,6400,0
20250218,144000,1971930,6400,6400,6400,6400,0
20250218,143900,1971930,6400,6400,6400,6400,0
20250218,143800,1971930,6400,6400,6400,6400,1
20250218,143700,1965530,6400,6400,6400,6400,0
20250218,143600,1965530,6400,6400,6400,6400,0
20250218,143500,1965530,6400,6400,6400,6400,0
20250218,143400,1965530,6400,6400,6400,6400,0
20250218,143300,1965530,6400,6400,6400,6400,0
20250218,143200,1965530,6400,6400,6400,6400,0
20250218,143100,1965530,6400,6400,6400,6400,1
20250218,143000,1959130,6400,6400,6400,6400,0
20250218,142900,1959130,6400,6400,6400,6400,2
20250218,142800,1946330,6400,6400,6400,6400,0
20250218,142700,1946330,6400,6400,6400,6400,0
20250218,142600,1946330,6400,6400,6400,6400,0
20250218,142500,1946330,6400,6400,6400,6400,0
20250218,142400,1946330,6400,6400,6400,6400,0
20250218,142300,1946330,6400,6400,6400,6400,0
20250218,142200,1946330,6400,6400,6400,6400,0
20250218,142100,1946330,6400,6400,6400,6400,0
20250218,142000,1946330,6400,6400,6400,6400,0
20250218,141900,1946330,6400,6400,6400,6400,0
20250218,141800,1946330,6400,6400,6400,6400,0
20250218,141700,1946330,6400,6400,6400,6400,1
20250218,141600,1939930,6380,6380,6380,6380,0
20250218,141500,1939930,6380,6380,6380,6380,0
20250218,141400,1939930,6380,6380,6380,6380,0
20250218,141300,1939930,6380,6380,6380,6380,0
20250218,141200,1939930,6380,6380,6380,6380,0
20250218,141100,1939930,6380,6380,6380,6380,0
20250218,141000,1939930,6380,6380,6380,6380,0
20250218,140900,1939930,6380,6380,6380,6380,0
20250218,140800,1939930,6380,6380,6380,6380,0
20250218,140700,1939930,6380,6380,6380,6380,0
20250218,140600,1939930,6380,6380,6380,6380,0
20250218,140500,1939930,6380,6380,6380,6380,0
20250218,140400,1939930,6380,6380,6380,6380,0
20250218,140300,1939930,6380,6380,6380,6380,0
20250218,140200,1939930,6380,6380,6380,6380,1
20250218,140100,1933550,6380,6380,6380,6380,0
20250218,140000,1933550,6380,6380,6380,6380,55
20250218,135900,1582650,6380,6380,6380,6380,133
20250218,135800,734110,6380,6380,6380,6380,0
20250218,135700,734110,6380,6380,6380,6380,0
20250218,135600,734110,6380,6380,6380,6380,0
20250218,135500,734110,6380,6380,6380,6380,0
20250218,135400,734110,6380,6380,6380,6380,0
20250218,135300,734110,6380,6380,6380,6380,0
20250218,135200,734110,6380,6380,6380,6380,0
20250218,135100,734110,6380,6380,6380,6380,0
20250218,135000,734110,6380,6380,6380,6380,0
20250218,134900,734110,6380,6380,6380,6380,0
20250218,134800,734110,6380,6380,6380,6380,0
20250218,134700,734110,6380,6380,6380,6380,0
20250218,134600,734110,6380,6380,6380,6380,0
20250218,134500,734110,6380,6380,6380,6380,0
20250218,134400,734110,6380,6380,6380,6380,0
20250218,134300,734110,6380,6380,6380,6380,1
20250218,134200,727730,6380,6380,6380,6380,0
20250218,134100,727730,6380,6380,6380,6380,0
20250218,134000,727730,6380,6380,6380,6380,0
20250218,133900,727730,6380,6380,6380,6380,0
20250218,133800,727730,6380,6380,6380,6380,0
20250218,133700,727730,6380,6380,6380,6380,1
20250218,133600,721350,6380,6380,6380,6380,0
20250218,133500,721350,6380,6380,6380,6380,0
20250218,133400,721350,6380,6380,6380,6380,1
20250218,133300,714970,6380,6380,6380,6380,0
20250218,133200,714970,6380,6380,6380,6380,0
20250218,133100,714970,6380,6380,6380,6380,0
20250218,133000,714970,6380,6380,6380,6380,1
20250218,132900,708590,6380,6380,6380,6380,0
20250218,132800,708590,6380,6380,6380,6380,0
20250218,132700,708590,6380,6380,6380,6380,0
20250218,132600,708590,6380,6380,6380,6380,0
20250218,132500,708590,6380,6380,6380,6380,0
20250218,132400,708590,6380,6380,6380,6380,0
20250218,132300,708590,6380,6380,6380,6380,0
20250218,132200,708590,6380,6380,6380,6380,1
20250218,132100,702210,6380,6380,6380,6380,0
20250218,132000,702210,6380,6380,6380,6380,0
20250218,131900,702210,6380,6380,6380,6380,0
20250218,131800,702210,6380,6380,6380,6380,0
20250218,131700,702210,6380,6380,6380,6380,1
20250218,131600,695830,6380,6380,6380,6380,0
20250218,131500,695830,6380,6380,6380,6380,0
20250218,131400,695830,6380,6380,6380,6380,1
20250218,131300,689450,6380,6380,6380,6380,0
20250218,131200,689450,6380,6380,6380,6380,0
20250218,131100,689450,6380,6380,6380,6380,0
20250218,131000,689450,6380,6380,6380,6380,0
20250218,130900,689450,6380,6380,6380,6380,0
20250218,130800,689450,6380,6380,6380,6380,0
20250218,130700,689450,6380,6380,6380,6380,0
20250218,130600,689450,6380,6380,6380,6380,1
20250218,130500,683070,6380,6380,6380,6380,2
20250218,130400,670310,6380,6380,6380,6380,1
20250218,130300,663930,6380,6380,6380,6380,0
20250218,130200,663930,6380,6380,6380,6380,0
20250218,130100,663930,6380,6380,6380,6380,0
20250218,130000,663930,6380,6380,6380,6380,0
20250218,125900,663930,6380,6380,6380,6380,30
20250218,125800,472530,6380,6380,6380,6380,0
20250218,125700,472530,6380,6380,6380,6380,0
20250218,125600,472530,6380,6380,6380,6380,16
20250218,125500,370450,6380,6380,6380,6380,0
20250218,125400,370450,6380,6380,6380,6380,0
20250218,125300,370450,6380,6380,6380,6380,0
20250218,125200,370450,6380,6380,6380,6380,0
20250218,125100,370450,6380,6380,6380,6380,0
20250218,125000,370450,6380,6380,6380,6380,0
20250218,124900,370450,6380,6380,6380,6380,0
20250218,124800,370450,6380,6380,6380,6380,0
20250218,124700,370450,6380,6380,6380,6380,0
20250218,124600,370450,6380,6380,6380,6380,0
20250218,124500,370450,6380,6380,6380,6380,1
20250218,124400,364070,6380,6380,6380,6380,0
20250218,124300,364070,6380,6380,6380,6380,0
20250218,124200,364070,6380,6380,6380,6380,0
20250218,124100,364070,6380,6380,6380,6380,0
20250218,124000,364070,6380,6380,6380,6380,0
20250218,123900,364070,6380,6380,6380,6380,0
20250218,123800,364070,6380,6380,6380,6380,0
20250218,123700,364070,6380,6380,6380,6380,0
20250218,123600,364070,6380,6380,6380,6380,1
20250218,123500,357690,6380,6380,6380,6380,0
20250218,123400,357690,6380,6380,6380,6380,0
20250218,123300,357690,6380,6380,6380,6380,0
20250218,123200,357690,6380,6380,6380,6380,0
20250218,123100,357690,6380,6380,6380,6380,1
20250218,123000,351310,6380,6380,6380,6380,2
20250218,122900,338550,6380,6380,6380,6380,0
20250218,122800,338550,6380,6380,6380,6380,0
20250218,122700,338550,6380,6380,6380,6380,0
20250218,122600,338550,6380,6380,6380,6380,0
20250218,122500,338550,6380,6380,6380,6380,0
20250218,122400,338550,6380,6380,6380,6380,0
20250218,122300,338550,6380,6380,6380,6380,0
20250218,122200,338550,6380,6380,6380,6380,0
20250218,122100,338550,6380,6380,6380,6380,0
20250218,122000,338550,6380,6380,6380,6380,0
20250218,121900,338550,6380,6380,6380,6380,0
20250218,121800,338550,6380,6380,6380,6380,1
20250218,121700,332170,6370,6370,6370,6370,0
20250218,121600,332170,6370,6370,6370,6370,0
20250218,121500,332170,6370,6370,6370,6370,0
20250218,121400,332170,6370,6370,6370,6370,10
20250218,121300,268470,6380,6380,6380,6380,1
20250218,121200,262090,6380,6380,6380,6380,0
20250218,121100,262090,6380,6380,6380,6380,0
20250218,121000,262090,6380,6380,6380,6380,0
20250218,120900,262090,6380,6380,6380,6380,0
20250218,120800,262090,6380,6380,6380,6380,0
20250218,120700,262090,6380,6380,6380,6380,1
20250218,120600,255710,6380,6380,6380,6380,0
20250218,120500,255710,6380,6380,6380,6380,0
20250218,120400,255710,6380,6380,6380,6380,0
20250218,120300,255710,6380,6380,6380,6380,0
20250218,120200,255710,6380,6380,6380,6380,0
20250218,120100,255710,6380,6380,6380,6380,1
20250218,120000,249330,6380,6380,6380,6380,0
20250218,115900,249330,6380,6380,6380,6380,0
20250218,115800,249330,6380,6380,6380,6380,10
20250218,115700,185530,6380,6380,6380,6380,0
20250218,115600,185530,6380,6380,6380,6380,0
20250218,115500,185530,6380,6380,6380,6380,0
20250218,115400,185530,6380,6380,6380,6380,0
20250218,115300,185530,6380,6380,6380,6380,0
20250218,115200,185530,6380,6380,6380,6380,0
20250218,115100,185530,6380,6380,6380,6380,0
20250218,115000,185530,6380,6380,6380,6380,3
20250218,114900,166390,6390,6390,6390,6390,0
20250218,114800,166390,6390,6390,6390,6390,0
20250218,114700,166390,6390,6390,6390,6390,1
20250218,114600,160000,6400,6400,6400,6400,0
20250218,114500,160000,6400,6400,6400,6400,0
20250218,114400,160000,6400,6400,6400,6400,0
20250218,114300,160000,6400,6400,6400,6400,0
20250218,114200,160000,6400,6400,6400,6400,1
20250218,114100,153600,6400,6400,6400,6400,0
20250218,114000,153600,6400,6400,6400,6400,0
20250218,113900,153600,6400,6400,6400,6400,0
20250218,113800,153600,6400,6400,6400,6400,0
20250218,113700,153600,6400,6400,6400,6400,0
20250218,113600,153600,6400,6400,6400,6400,1
20250218,113500,147200,6400,6400,6400,6400,0
20250218,113400,147200,6400,6400,6400,6400,0
20250218,113300,147200,6400,6400,6400,6400,0
20250218,113200,147200,6400,6400,6400,6400,1
20250218,113100,140800,6400,6400,6400,6400,2
20250218,113000,128000,6400,6400,6400,6400,0
20250218,112900,128000,6400,6400,6400,6400,0
20250218,112800,128000,6400,6400,6400,6400,0
20250218,112700,128000,6400,6400,6400,6400,0
20250218,112600,128000,6400,6400,6400,6400,2
20250218,112500,115200,6400,6400,6400,6400,0
20250218,112400,115200,6400,6400,6400,6400,0
20250218,112300,115200,6400,6400,6400,6400,0
20250218,112200,115200,6400,6400,6400,6400,0
20250218,112100,115200,6400,6400,6400,6400,0
20250218,112000,115200,6400,6400,6400,6400,0
20250218,111900,115200,6400,6400,6400,6400,0
20250218,111800,115200,6400,6400,6400,6400,0
20250218,111700,115200,6400,6400,6400,6400,1
20250218,111600,108800,6400,6400,6400,6400,0
20250218,111500,108800,6400,6400,6400,6400,0
20250218,111400,108800,6400,6400,6400,6400,0
20250218,111300,108800,6400,6400,6400,6400,0
20250218,111200,108800,6400,6400,6400,6400,0
20250218,111100,108800,6400,6400,6400,6400,0
20250218,111000,108800,6400,6400,6400,6400,0
20250218,110900,108800,6400,6400,6400,6400,0
20250218,110800,108800,6400,6400,6400,6400,0
20250218,110700,108800,6400,6400,6400,6400,0
20250218,110600,108800,6400,6400,6400,6400,0
20250218,110500,108800,6400,6400,6400,6400,0
20250218,110400,108800,6400,6400,6400,6400,0
20250218,110300,108800,6400,6400,6400,6400,0
20250218,110200,108800,6400,6400,6400,6400,0
20250218,110100,108800,6400,6400,6400,6400,0
20250218,110000,108800,6400,6400,6400,6400,0
20250218,105900,108800,6400,6400,6400,6400,0
20250218,105800,108800,6400,6400,6400,6400,0
20250218,105700,108800,6400,6400,6400,6400,0
20250218,105600,108800,6400,6400,6400,6400,0
20250218,105500,108800,6400,6400,6400,6400,0
20250218,105400,108800,6400,6400,6400,6400,0
20250218,105300,108800,6400,6400,6400,6400,0
20250218,105200,108800,6400,6400,6400,6400,0
20250218,105100,108800,6400,6400,6400,6400,0
20250218,105000,108800,6400,6400,6400,6400,0
20250218,104900,108800,6400,6400,6400,6400,0
20250218,104800,108800,6400,6400,6400,6400,0
20250218,104700,108800,6400,6400,6400,6400,0
20250218,104600,108800,6400,6400,6400,6400,0
20250218,104500,108800,6400,6400,6400,6400,2
20250218,104400,96000,6400,6400,6400,6400,0
20250218,104300,96000,6400,6400,6400,6400,0
20250218,104200,96000,6400,6400,6400,6400,0
20250218,104100,96000,6400,6400,6400,6400,0
20250218,104000,96000,6400,6400,6400,6400,0
20250218,103900,96000,6400,6400,6400,6400,0
20250218,103800,96000,6400,6400,6400,6400,0
20250218,103700,96000,6400,6400,6400,6400,0
20250218,103600,96000,6400,6400,6400,6400,0
20250218,103500,96000,6400,6400,6400,6400,0
20250218,103400,96000,6400,6400,6400,6400,0
20250218,103300,96000,6400,6400,6400,6400,0
20250218,103200,96000,6400,6400,6400,6400,0
20250218,103100,96000,6400,6400,6400,6400,1
20250218,103000,89600,6400,6400,6400,6400,0
20250218,102900,89600,6400,6400,6400,6400,0
20250218,102800,89600,6400,6400,6400,6400,0
20250218,102700,89600,6400,6400,6400,6400,0
20250218,102600,89600,6400,6400,6400,6400,0
20250218,102500,89600,6400,6400,6400,6400,0
20250218,102400,89600,6400,6400,6400,6400,0
20250218,102300,89600,6400,6400,6400,6400,0
20250218,102200,89600,6400,6400,6400,6400,0
20250218,102100,89600,6400,6400,6400,6400,0
20250218,102000,89600,6400,6400,6400,6400,0
20250218,101900,89600,6400,6400,6400,6400,0
20250218,101800,89600,6400,6400,6400,6400,0
20250218,101700,89600,6400,6400,6400,6400,0
20250218,101600,89600,6400,6400,6400,6400,0
20250218,101500,89600,6400,6400,6400,6400,0
20250218,101400,89600,6400,6400,6400,6400,0
20250218,101300,89600,6400,6400,6400,6400,0
20250218,101200,89600,6400,6400,6400,6400,0
20250218,101100,89600,6400,6400,6400,6400,0
20250218,101000,89600,6400,6400,6400,6400,0
20250218,100900,89600,6400,6400,6400,6400,0
20250218,100800,89600,6400,6400,6400,6400,0
20250218,100700,89600,6400,6400,6400,6400,0
20250218,100600,89600,6400,6400,6400,6400,2
20250218,100500,76800,6400,6400,6400,6400,0
20250218,100400,76800,6400,6400,6400,6400,0
20250218,100300,76800,6400,6400,6400,6400,0
20250218,100200,76800,6400,6400,6400,6400,0
20250218,100100,76800,6400,6400,6400,6400,0
20250218,100000,76800,6400,6400,6400,6400,0
20250218,095900,76800,6400,6400,6400,6400,0
20250218,095800,76800,6400,6400,6400,6400,0
20250218,095700,76800,6400,6400,6400,6400,0
20250218,095600,76800,6400,6400,6400,6400,0
20250218,095500,76800,6400,6400,6400,6400,0
20250218,095400,76800,6400,6400,6400,6400,0
20250218,095300,76800,6400,6400,6400,6400,0
20250218,095200,76800,6400,6400,6400,6400,0
20250218,095100,76800,6400,6400,6400,6400,0
20250218,095000,76800,6400,6400,6400,6400,0
20250218,094900,76800,6400,6400,6400,6400,0
20250218,094800,76800,6400,6400,6400,6400,0
20250218,094700,76800,6400,6400,6400,6400,0
20250218,094600,76800,6400,6400,6400,6400,0
20250218,094500,76800,6400,6400,6400,6400,2
20250218,094400,64000,6400,6400,6400,6400,3
20250218,094300,44800,6400,6400,6400,6400,0
20250218,094200,44800,6400,6400,6400,6400,0
20250218,094100,44800,6400,6400,6400,6400,3
20250218,094000,25600,6400,6400,6400,6400,0
20250218,093900,25600,6400,6400,6400,6400,0
20250218,093800,25600,6400,6400,6400,6400,0
20250218,093700,25600,6400,6400,6400,6400,0
20250218,093600,25600,6400,6400,6400,6400,0
20250218,093500,25600,6400,6400,6400,6400,0
20250218,093400,25600,6400,6400,6400,6400,0
20250218,093300,25600,6400,6400,6400,6400,0
20250218,093200,25600,6400,6400,6400,6400,0
20250218,093100,25600,6400,6400,6400,6400,0
20250218,093000,25600,6400,6400,6400,6400,0
20250218,092900,25600,6400,6400,6400,6400,0
20250218,092800,25600,6400,6400,6400,6400,0
20250218,092700,25600,6400,6400,6400,6400,0
20250218,092600,25600,6400,6400,6400,6400,0
20250218,092500,25600,6400,6400,6400,6400,0
20250218,092400,25600,6400,6400,6400,6400,0
20250218,092300,25600,6400,6400,6400,6400,0
20250218,092200,25600,6400,6400,6400,6400,0
20250218,092100,25600,6400,6400,6400,6400,0
20250218,092000,25600,6400,6400,6400,6400,0
20250218,091900,25600,6400,6400,6400,6400,0
20250218,091800,25600,6400,6400,6400,6400,1
20250218,091700,19200,6400,6400,6400,6400,0
20250218,091600,19200,6400,6400,6400,6400,1
20250218,091500,12800,6400,6400,6400,6400,0
20250218,091400,12800,6400,6400,6400,6400,1
20250218,091300,6400,6400,6400,6400,6400,0
20250218,091200,6400,6400,6400,6400,6400,1
20250218,091100,0,6380,6380,6380,6380,0
20250218,091000,0,6380,6380,6380,6380,0
20250218,090900,0,6380,6380,6380,6380,0
20250218,090800,0,6380,6380,6380,6380,0
20250218,090700,0,6380,6380,6380,6380,0
20250218,090600,0,6380,6380,6380,6380,0
20250218,090500,0,6380,6380,6380,6380,0
20250218,090400,0,6380,6380,6380,6380,0
20250218,090300,0,6380,6380,6380,6380,0
20250218,090200,0,6380,6380,6380,6380,0
20250218,090100,0,6380,6380,6380,6380,0
20250218,090000,0,6380,6380,6380,6380,0