KissMeData/068790/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,195000,481471660,6460,6460,6460,6460,1118
20250217,194900,481471660,6460,6460,6460,6460,0
20250217,194800,481471660,6460,6460,6460,6460,0
20250217,194700,481471660,6460,6460,6460,6460,0
20250217,194600,481471660,6460,6460,6460,6460,0
20250217,194500,481471660,6460,6460,6460,6460,0
20250217,194400,481471660,6460,6460,6460,6460,0
20250217,194300,481471660,6460,6460,6460,6460,0
20250217,194200,481471660,6460,6460,6460,6460,0
20250217,194100,481471660,6460,6460,6460,6460,0
20250217,194000,481471660,6460,6460,6460,6460,0
20250217,193900,481471660,6460,6460,6460,6460,0
20250217,193800,481471660,6460,6460,6460,6460,0
20250217,193700,481471660,6460,6460,6460,6460,0
20250217,193600,481471660,6460,6460,6460,6460,0
20250217,193500,481471660,6460,6460,6460,6460,0
20250217,193400,481471660,6460,6460,6460,6460,0
20250217,193300,481471660,6460,6460,6460,6460,0
20250217,193200,481471660,6460,6460,6460,6460,0
20250217,193100,481471660,6460,6460,6460,6460,0
20250217,193000,481471660,6460,6460,6460,6460,0
20250217,192900,481471660,6460,6460,6460,6460,0
20250217,192800,481471660,6460,6460,6460,6460,0
20250217,192700,481471660,6460,6460,6460,6460,0
20250217,192600,481471660,6460,6460,6460,6460,0
20250217,192500,481471660,6460,6460,6460,6460,0
20250217,192400,481471660,6460,6460,6460,6460,0
20250217,192300,481471660,6460,6460,6460,6460,0
20250217,192200,481471660,6460,6460,6460,6460,0
20250217,192100,481471660,6460,6460,6460,6460,0
20250217,192000,481471660,6460,6460,6460,6460,1118
20250217,191900,481471660,6460,6460,6460,6460,0
20250217,191800,481471660,6460,6460,6460,6460,0
20250217,191700,481471660,6460,6460,6460,6460,0
20250217,191600,481471660,6460,6460,6460,6460,0
20250217,191500,481471660,6460,6460,6460,6460,0
20250217,191400,481471660,6460,6460,6460,6460,0
20250217,191300,481471660,6460,6460,6460,6460,0
20250217,191200,481471660,6460,6460,6460,6460,0
20250217,191100,481471660,6460,6460,6460,6460,0
20250217,191000,481471660,6460,6460,6460,6460,0
20250217,190900,481471660,6460,6460,6460,6460,0
20250217,190800,481471660,6460,6460,6460,6460,0
20250217,190700,481471660,6460,6460,6460,6460,0
20250217,190600,481471660,6460,6460,6460,6460,0
20250217,190500,481471660,6460,6460,6460,6460,0
20250217,190400,481471660,6460,6460,6460,6460,0
20250217,190300,481471660,6460,6460,6460,6460,0
20250217,190200,481471660,6460,6460,6460,6460,0
20250217,190100,481471660,6460,6460,6460,6460,0
20250217,190000,481471660,6460,6460,6460,6460,0
20250217,185900,481471660,6460,6460,6460,6460,0
20250217,185800,481471660,6460,6460,6460,6460,0
20250217,185700,481471660,6460,6460,6460,6460,0
20250217,185600,481471660,6460,6460,6460,6460,0
20250217,185500,481471660,6460,6460,6460,6460,0
20250217,185400,481471660,6460,6460,6460,6460,0
20250217,185300,481471660,6460,6460,6460,6460,0
20250217,185200,481471660,6460,6460,6460,6460,0
20250217,185100,481471660,6460,6460,6460,6460,0
20250217,185000,481471660,6460,6460,6460,6460,1118
20250217,184900,481471660,6460,6460,6460,6460,0
20250217,184800,481471660,6460,6460,6460,6460,0
20250217,184700,481471660,6460,6460,6460,6460,0
20250217,184600,481471660,6460,6460,6460,6460,0
20250217,184500,481471660,6460,6460,6460,6460,0
20250217,184400,481471660,6460,6460,6460,6460,0
20250217,184300,481471660,6460,6460,6460,6460,0
20250217,184200,481471660,6460,6460,6460,6460,0
20250217,184100,481471660,6460,6460,6460,6460,0
20250217,184000,481471660,6460,6460,6460,6460,0
20250217,183900,481471660,6460,6460,6460,6460,0
20250217,183800,481471660,6460,6460,6460,6460,0
20250217,183700,481471660,6460,6460,6460,6460,0
20250217,183600,481471660,6460,6460,6460,6460,0
20250217,183500,481471660,6460,6460,6460,6460,0
20250217,183400,481471660,6460,6460,6460,6460,0
20250217,183300,481471660,6460,6460,6460,6460,0
20250217,183200,481471660,6460,6460,6460,6460,0
20250217,183100,481471660,6460,6460,6460,6460,0
20250217,183000,481471660,6460,6460,6460,6460,0
20250217,182900,481471660,6460,6460,6460,6460,0
20250217,182800,481471660,6460,6460,6460,6460,0
20250217,182700,481471660,6460,6460,6460,6460,0
20250217,182600,481471660,6460,6460,6460,6460,0
20250217,182500,481471660,6460,6460,6460,6460,0
20250217,182400,481471660,6460,6460,6460,6460,0
20250217,182300,481471660,6460,6460,6460,6460,0
20250217,182200,481471660,6460,6460,6460,6460,0
20250217,182100,481471660,6460,6460,6460,6460,0
20250217,182000,481471660,6460,6460,6460,6460,1118
20250217,181900,481471660,6460,6460,6460,6460,0
20250217,181800,481471660,6460,6460,6460,6460,0
20250217,181700,481471660,6460,6460,6460,6460,0
20250217,181600,481471660,6460,6460,6460,6460,0
20250217,181500,481471660,6460,6460,6460,6460,0
20250217,181400,481471660,6460,6460,6460,6460,0
20250217,181300,481471660,6460,6460,6460,6460,0
20250217,181200,481471660,6460,6460,6460,6460,0
20250217,181100,481471660,6460,6460,6460,6460,0
20250217,181000,481471660,6460,6460,6460,6460,0
20250217,180900,481471660,6460,6460,6460,6460,0
20250217,180800,481471660,6460,6460,6460,6460,0
20250217,180700,481471660,6460,6460,6460,6460,0
20250217,180600,481471660,6460,6460,6460,6460,0
20250217,180500,481471660,6460,6460,6460,6460,0
20250217,180400,481471660,6460,6460,6460,6460,0
20250217,180300,481471660,6460,6460,6460,6460,0
20250217,180200,481471660,6460,6460,6460,6460,0
20250217,180100,481471660,6460,6460,6460,6460,0
20250217,180000,481471660,6460,6460,6460,6460,0
20250217,175900,481471660,6460,6460,6460,6460,0
20250217,175800,481471660,6460,6460,6460,6460,0
20250217,175700,481471660,6460,6460,6460,6460,0
20250217,175600,481471660,6460,6460,6460,6460,0
20250217,175500,481471660,6460,6460,6460,6460,0
20250217,175400,481471660,6460,6460,6460,6460,0
20250217,175300,481471660,6460,6460,6460,6460,0
20250217,175200,481471660,6460,6460,6460,6460,0
20250217,175100,481471660,6460,6460,6460,6460,0
20250217,175000,481471660,6460,6460,6460,6460,1118
20250217,174900,481471660,6460,6460,6460,6460,0
20250217,174800,481471660,6460,6460,6460,6460,0
20250217,174700,481471660,6460,6460,6460,6460,0
20250217,174600,481471660,6460,6460,6460,6460,0
20250217,174500,481471660,6460,6460,6460,6460,0
20250217,174400,481471660,6460,6460,6460,6460,0
20250217,174300,481471660,6460,6460,6460,6460,0
20250217,174200,481471660,6460,6460,6460,6460,0
20250217,174100,481471660,6460,6460,6460,6460,0
20250217,174000,481471660,6460,6460,6460,6460,0
20250217,173900,481471660,6460,6460,6460,6460,0
20250217,173800,481471660,6460,6460,6460,6460,0
20250217,173700,481471660,6460,6460,6460,6460,0
20250217,173600,481471660,6460,6460,6460,6460,0
20250217,173500,481471660,6460,6460,6460,6460,0
20250217,173400,481471660,6460,6460,6460,6460,0
20250217,173300,481471660,6460,6460,6460,6460,0
20250217,173200,481471660,6460,6460,6460,6460,0
20250217,173100,481471660,6460,6460,6460,6460,0
20250217,173000,481471660,6460,6460,6460,6460,0
20250217,172900,481471660,6460,6460,6460,6460,0
20250217,172800,481471660,6460,6460,6460,6460,0
20250217,172700,481471660,6460,6460,6460,6460,0
20250217,172600,481471660,6460,6460,6460,6460,0
20250217,172500,481471660,6460,6460,6460,6460,0
20250217,172400,481471660,6460,6460,6460,6460,0
20250217,172300,481471660,6460,6460,6460,6460,0
20250217,172200,481471660,6460,6460,6460,6460,0
20250217,172100,481471660,6460,6460,6460,6460,0
20250217,172000,481471660,6460,6460,6460,6460,1118
20250217,171900,481471660,6460,6460,6460,6460,0
20250217,171800,481471660,6460,6460,6460,6460,0
20250217,171700,481471660,6460,6460,6460,6460,0
20250217,171600,481471660,6460,6460,6460,6460,0
20250217,171500,481471660,6460,6460,6460,6460,0
20250217,171400,481471660,6460,6460,6460,6460,0
20250217,171300,481471660,6460,6460,6460,6460,0
20250217,171200,481471660,6460,6460,6460,6460,0
20250217,171100,481471660,6460,6460,6460,6460,0
20250217,171000,481471660,6460,6460,6460,6460,0
20250217,170900,481471660,6460,6460,6460,6460,0
20250217,170800,481471660,6460,6460,6460,6460,0
20250217,170700,481471660,6460,6460,6460,6460,0
20250217,170600,481471660,6460,6460,6460,6460,0
20250217,170500,481471660,6460,6460,6460,6460,0
20250217,170400,481471660,6460,6460,6460,6460,0
20250217,170300,481471660,6460,6460,6460,6460,0
20250217,170200,481471660,6460,6460,6460,6460,0
20250217,170100,481471660,6460,6460,6460,6460,0
20250217,170000,481471660,6460,6460,6460,6460,0
20250217,165900,481471660,6460,6460,6460,6460,0
20250217,165800,481471660,6460,6460,6460,6460,0
20250217,165700,481471660,6460,6460,6460,6460,0
20250217,165600,481471660,6460,6460,6460,6460,0
20250217,165500,481471660,6460,6460,6460,6460,0
20250217,165400,481471660,6460,6460,6460,6460,0
20250217,165300,481471660,6460,6460,6460,6460,0
20250217,165200,481471660,6460,6460,6460,6460,0
20250217,165100,481471660,6460,6460,6460,6460,0
20250217,165000,481471660,6460,6460,6460,6460,1118
20250217,164900,481471660,6460,6460,6460,6460,0
20250217,164800,481471660,6460,6460,6460,6460,0
20250217,164700,481471660,6460,6460,6460,6460,0
20250217,164600,481471660,6460,6460,6460,6460,0
20250217,164500,481471660,6460,6460,6460,6460,0
20250217,164400,481471660,6460,6460,6460,6460,0
20250217,164300,481471660,6460,6460,6460,6460,0
20250217,164200,481471660,6460,6460,6460,6460,0
20250217,164100,481471660,6460,6460,6460,6460,0
20250217,164000,481471660,6460,6460,6460,6460,0
20250217,163900,481471660,6460,6460,6460,6460,0
20250217,163800,481471660,6460,6460,6460,6460,0
20250217,163700,481471660,6460,6460,6460,6460,0
20250217,163600,481471660,6460,6460,6460,6460,0
20250217,163500,481471660,6460,6460,6460,6460,0
20250217,163400,481471660,6460,6460,6460,6460,0
20250217,163300,481471660,6460,6460,6460,6460,0
20250217,163200,481471660,6460,6460,6460,6460,0
20250217,163100,481471660,6460,6460,6460,6460,0
20250217,163000,481471660,6460,6460,6460,6460,0
20250217,162900,481471660,6460,6460,6460,6460,0
20250217,162800,481471660,6460,6460,6460,6460,0
20250217,162700,481471660,6460,6460,6460,6460,0
20250217,162600,481471660,6460,6460,6460,6460,0
20250217,162500,481471660,6460,6460,6460,6460,0
20250217,162400,481471660,6460,6460,6460,6460,0
20250217,162300,481471660,6460,6460,6460,6460,0
20250217,162200,481471660,6460,6460,6460,6460,0
20250217,162100,481471660,6460,6460,6460,6460,0
20250217,162000,481471660,6460,6460,6460,6460,1118
20250217,161900,481471660,6460,6460,6460,6460,0
20250217,161800,481471660,6460,6460,6460,6460,0
20250217,161700,481471660,6460,6460,6460,6460,0
20250217,161600,481471660,6460,6460,6460,6460,0
20250217,161500,481471660,6460,6460,6460,6460,0
20250217,161400,481471660,6460,6460,6460,6460,0
20250217,161300,481471660,6460,6460,6460,6460,0
20250217,161200,481471660,6460,6460,6460,6460,0
20250217,161100,481471660,6460,6460,6460,6460,0
20250217,161000,481471660,6460,6460,6460,6460,0
20250217,160900,481471660,6460,6460,6460,6460,0
20250217,160800,481471660,6460,6460,6460,6460,0
20250217,160700,481471660,6460,6460,6460,6460,0
20250217,160600,481471660,6460,6460,6460,6460,0
20250217,160500,481471660,6460,6460,6460,6460,0
20250217,160400,481471660,6460,6460,6460,6460,0
20250217,160300,481471660,6460,6460,6460,6460,0
20250217,160200,481471660,6460,6460,6460,6460,0
20250217,160100,481471660,6460,6460,6460,6460,0
20250217,160000,481471660,6460,6460,6460,6460,0
20250217,155900,481471660,6460,6460,6460,6460,0
20250217,155800,481471660,6460,6460,6460,6460,0
20250217,155700,481471660,6460,6460,6460,6460,0
20250217,155600,481471660,6460,6460,6460,6460,0
20250217,155500,481471660,6460,6460,6460,6460,0
20250217,155400,481471660,6460,6460,6460,6460,0
20250217,155300,481471660,6460,6460,6460,6460,0
20250217,155200,481471660,6460,6460,6460,6460,0
20250217,155100,481471660,6460,6460,6460,6460,0
20250217,155000,481471660,6460,6460,6460,6460,1118
20250217,154900,481471660,6460,6460,6460,6460,0
20250217,154800,481471660,6460,6460,6460,6460,0
20250217,154700,481471660,6460,6460,6460,6460,0
20250217,154600,481471660,6460,6460,6460,6460,0
20250217,154500,481471660,6460,6460,6460,6460,0
20250217,154400,481471660,6460,6460,6460,6460,0
20250217,154300,481471660,6460,6460,6460,6460,0
20250217,154200,481471660,6460,6460,6460,6460,0
20250217,154100,481471660,6460,6460,6460,6460,0
20250217,154000,481471660,6460,6460,6460,6460,0
20250217,153900,481471660,6460,6460,6460,6460,0
20250217,153800,481471660,6460,6460,6460,6460,0
20250217,153700,481471660,6460,6460,6460,6460,0
20250217,153600,481471660,6460,6460,6460,6460,0
20250217,153500,481471660,6460,6460,6460,6460,0
20250217,153400,481471660,6460,6460,6460,6460,0
20250217,153300,481471660,6460,6460,6460,6460,0
20250217,153200,481471660,6460,6460,6460,6460,0
20250217,153100,481471660,6460,6460,6460,6460,0
20250217,153000,481471660,6460,6460,6460,6460,1118
20250217,152900,474249380,6470,6470,6470,6470,0
20250217,152800,474249380,6470,6470,6470,6470,0
20250217,152700,474249380,6470,6470,6470,6470,0
20250217,152600,474249380,6470,6470,6470,6470,0
20250217,152500,474249380,6470,6470,6470,6470,0
20250217,152400,474249380,6470,6470,6470,6470,0
20250217,152300,474249380,6470,6470,6470,6470,0
20250217,152200,474249380,6470,6470,6470,6470,0
20250217,152100,474249380,6470,6470,6470,6470,0
20250217,152000,474249380,6470,6470,6470,6470,0
20250217,151900,474249380,6470,6460,6470,6460,642
20250217,151800,470101570,6470,6470,6470,6470,0
20250217,151700,470101570,6470,6450,6470,6440,804
20250217,151600,464920290,6470,6460,6470,6460,555
20250217,151500,461334710,6460,6470,6470,6460,477
20250217,151400,458251200,6460,6460,6460,6460,1127
20250217,151300,450970780,6450,6450,6450,6450,746
20250217,151200,446159080,6460,6460,6460,6460,0
20250217,151100,446159080,6460,6450,6460,6440,2146
20250217,151000,432318270,6450,6420,6450,6420,3529
20250217,150900,409611780,6420,6420,6420,6420,24
20250217,150800,409457700,6400,6400,6400,6400,2
20250217,150700,409444900,6400,6400,6400,6400,8
20250217,150600,409393700,6400,6400,6400,6400,26
20250217,150500,409227300,6420,6420,6420,6420,0
20250217,150400,409227300,6420,6420,6420,6420,125
20250217,150300,408424800,6430,6430,6430,6430,0
20250217,150200,408424800,6430,6430,6430,6430,1
20250217,150100,408418370,6440,6440,6440,6440,0
20250217,150000,408418370,6440,6440,6440,6440,23
20250217,145900,408270250,6440,6440,6440,6440,1
20250217,145800,408263810,6440,6390,6440,6390,12292
20250217,145700,329385250,6390,6390,6390,6390,0
20250217,145600,329385250,6390,6390,6390,6390,6
20250217,145500,329346910,6390,6390,6390,6390,0
20250217,145400,329346910,6390,6390,6390,6390,30
20250217,145300,329155210,6390,6390,6390,6390,534
20250217,145200,325742950,6400,6400,6400,6400,0
20250217,145100,325742950,6400,6400,6400,6400,17
20250217,145000,325634150,6390,6390,6390,6390,0
20250217,144900,325634150,6390,6390,6390,6390,0
20250217,144800,325634150,6390,6390,6390,6390,70
20250217,144700,325186850,6390,6390,6390,6390,1
20250217,144600,325180460,6390,6390,6390,6390,20
20250217,144500,325052660,6400,6400,6400,6400,0
20250217,144400,325052660,6400,6400,6400,6400,225
20250217,144300,323612660,6400,6400,6400,6400,0
20250217,144200,323612660,6400,6400,6400,6400,0
20250217,144100,323612660,6400,6400,6400,6400,0
20250217,144000,323612660,6400,6400,6400,6400,2
20250217,143900,323599860,6400,6400,6400,6400,0
20250217,143800,323599860,6400,6400,6400,6400,0
20250217,143700,323599860,6400,6400,6400,6400,0
20250217,143600,323599860,6400,6400,6400,6400,0
20250217,143500,323599860,6400,6400,6400,6400,0
20250217,143400,323599860,6400,6400,6400,6400,0
20250217,143300,323599860,6400,6400,6400,6400,0
20250217,143200,323599860,6400,6400,6400,6400,0
20250217,143100,323599860,6400,6400,6400,6400,11
20250217,143000,323529460,6400,6400,6400,6400,124
20250217,142900,322735860,6410,6400,6410,6400,25
20250217,142800,322575640,6390,6390,6390,6390,0
20250217,142700,322575640,6390,6390,6390,6390,0
20250217,142600,322575640,6390,6390,6390,6390,250
20250217,142500,320978140,6390,6390,6390,6390,0
20250217,142400,320978140,6390,6390,6390,6390,0
20250217,142300,320978140,6390,6390,6390,6390,1
20250217,142200,320971750,6390,6390,6390,6390,10
20250217,142100,320907850,6390,6390,6390,6390,11
20250217,142000,320837560,6410,6410,6410,6410,0
20250217,141900,320837560,6410,6410,6410,6410,0
20250217,141800,320837560,6410,6410,6410,6410,30
20250217,141700,320645260,6410,6410,6410,6410,0
20250217,141600,320645260,6410,6410,6410,6410,0
20250217,141500,320645260,6410,6390,6410,6390,1300
20250217,141400,312332010,6390,6390,6390,6390,700
20250217,141300,307859010,6380,6380,6380,6380,0
20250217,141200,307859010,6380,6380,6380,6380,0
20250217,141100,307859010,6380,6380,6380,6380,1
20250217,141000,307852630,6380,6390,6390,6380,579
20250217,140900,304152910,6390,6390,6390,6390,0
20250217,140800,304152910,6390,6390,6390,6390,0
20250217,140700,304152910,6390,6390,6390,6390,0
20250217,140600,304152910,6390,6390,6390,6390,0
20250217,140500,304152910,6390,6390,6390,6390,0
20250217,140400,304152910,6390,6390,6390,6390,0
20250217,140300,304152910,6390,6390,6390,6390,0
20250217,140200,304152910,6390,6390,6390,6390,0
20250217,140100,304152910,6390,6390,6390,6390,0
20250217,140000,304152910,6390,6390,6390,6390,0
20250217,135900,304152910,6390,6390,6390,6390,300
20250217,135800,302235910,6370,6370,6370,6370,0
20250217,135700,302235910,6370,6370,6370,6370,0
20250217,135600,302235910,6370,6370,6370,6370,0
20250217,135500,302235910,6370,6370,6370,6370,0
20250217,135400,302235910,6370,6370,6370,6370,0
20250217,135300,302235910,6370,6370,6370,6370,0
20250217,135200,302235910,6370,6370,6370,6370,0
20250217,135100,302235910,6370,6370,6370,6370,0
20250217,135000,302235910,6370,6370,6370,6370,0
20250217,134900,302235910,6370,6370,6370,6370,0
20250217,134800,302235910,6370,6380,6380,6370,500
20250217,134700,299047570,6380,6390,6390,6380,966
20250217,134600,292882920,6390,6390,6390,6390,223
20250217,134500,291457950,6390,6390,6390,6390,0
20250217,134400,291457950,6390,6390,6390,6390,0
20250217,134300,291457950,6390,6390,6390,6390,0
20250217,134200,291457950,6390,6390,6390,6390,0
20250217,134100,291457950,6390,6390,6390,6390,0
20250217,134000,291457950,6390,6390,6390,6390,0
20250217,133900,291457950,6390,6390,6390,6390,0
20250217,133800,291457950,6390,6400,6400,6390,565
20250217,133700,287847070,6410,6410,6410,6410,0
20250217,133600,287847070,6410,6410,6410,6410,0
20250217,133500,287847070,6410,6410,6410,6410,1
20250217,133400,287840660,6400,6400,6400,6400,43
20250217,133300,287565460,6410,6410,6410,6410,0
20250217,133200,287565460,6410,6410,6410,6410,0
20250217,133100,287565460,6410,6410,6410,6410,0
20250217,133000,287565460,6410,6410,6410,6410,300
20250217,132900,285642460,6400,6400,6400,6400,0
20250217,132800,285642460,6400,6400,6400,6400,0
20250217,132700,285642460,6400,6400,6400,6400,0
20250217,132600,285642460,6400,6400,6400,6400,40
20250217,132500,285386460,6400,6400,6400,6400,0
20250217,132400,285386460,6400,6400,6400,6400,0
20250217,132300,285386460,6400,6400,6400,6400,228
20250217,132200,283927260,6410,6410,6410,6410,0
20250217,132100,283927260,6410,6410,6410,6410,0
20250217,132000,283927260,6410,6410,6410,6410,0
20250217,131900,283927260,6410,6410,6410,6410,2
20250217,131800,283914440,6420,6420,6420,6420,0
20250217,131700,283914440,6420,6420,6420,6420,0
20250217,131600,283914440,6420,6420,6420,6420,0
20250217,131500,283914440,6420,6420,6420,6420,0
20250217,131400,283914440,6420,6420,6420,6420,0
20250217,131300,283914440,6420,6420,6420,6420,0
20250217,131200,283914440,6420,6420,6420,6420,0
20250217,131100,283914440,6420,6420,6420,6420,5
20250217,131000,283882340,6400,6410,6410,6400,500
20250217,130900,280678690,6410,6420,6420,6410,185
20250217,130800,279491140,6420,6420,6420,6420,0
20250217,130700,279491140,6420,6420,6420,6420,0
20250217,130600,279491140,6420,6410,6420,6410,825
20250217,130500,274202870,6410,6410,6410,6410,0
20250217,130400,274202870,6410,6410,6410,6410,101
20250217,130300,273555460,6410,6410,6410,6410,731
20250217,130200,268869750,6400,6400,6400,6400,0
20250217,130100,268869750,6400,6400,6400,6400,2325
20250217,130000,253989750,6400,6390,6400,6390,300
20250217,125900,252069820,6370,6370,6370,6370,90
20250217,125800,251496520,6380,6380,6380,6380,100
20250217,125700,250858520,6380,6380,6380,6380,50
20250217,125600,250539520,6390,6390,6390,6390,43
20250217,125500,250264750,6390,6390,6390,6390,106
20250217,125400,249587410,6390,6390,6390,6390,0
20250217,125300,249587410,6390,6390,6390,6390,140
20250217,125200,248692810,6390,6390,6390,6390,0
20250217,125100,248692810,6390,6390,6390,6390,0
20250217,125000,248692810,6390,6390,6390,6390,0
20250217,124900,248692810,6390,6390,6390,6390,200
20250217,124800,247414810,6380,6380,6380,6380,0
20250217,124700,247414810,6380,6380,6380,6380,0
20250217,124600,247414810,6380,6380,6380,6380,0
20250217,124500,247414810,6380,6380,6380,6380,166
20250217,124400,246355730,6380,6380,6380,6380,0
20250217,124300,246355730,6380,6380,6380,6380,0
20250217,124200,246355730,6380,6380,6380,6380,300
20250217,124100,244441730,6380,6380,6380,6380,0
20250217,124000,244441730,6380,6380,6380,6380,1
20250217,123900,244435350,6370,6360,6370,6360,365
20250217,123800,242110450,6370,6370,6370,6370,0
20250217,123700,242110450,6370,6370,6370,6370,15
20250217,123600,242014900,6370,6370,6370,6370,3
20250217,123500,241995790,6370,6370,6370,6370,1
20250217,123400,241989420,6370,6370,6370,6370,3
20250217,123300,241970310,6370,6370,6370,6370,0
20250217,123200,241970310,6370,6370,6370,6370,200
20250217,123100,240696310,6370,6370,6370,6370,0
20250217,123000,240696310,6370,6370,6370,6370,101
20250217,122900,240052940,6370,6370,6370,6370,14
20250217,122800,239963760,6370,6370,6370,6370,10
20250217,122700,239900060,6370,6370,6370,6370,0
20250217,122600,239900060,6370,6370,6370,6370,0
20250217,122500,239900060,6370,6370,6370,6370,0
20250217,122400,239900060,6370,6370,6370,6370,0
20250217,122300,239900060,6370,6370,6370,6370,449
20250217,122200,237039930,6380,6380,6380,6380,4
20250217,122100,237014410,6370,6370,6370,6370,53
20250217,122000,236676800,6360,6360,6360,6360,29
20250217,121900,236492360,6360,6360,6360,6360,1
20250217,121800,236486000,6360,6360,6360,6360,0
20250217,121700,236486000,6360,6360,6360,6360,19
20250217,121600,236365160,6360,6360,6360,6360,0
20250217,121500,236365160,6360,6360,6360,6360,0
20250217,121400,236365160,6360,6360,6360,6360,1
20250217,121300,236358800,6360,6360,6360,6360,2
20250217,121200,236346080,6350,6350,6350,6350,100
20250217,121100,235711080,6360,6360,6360,6360,0
20250217,121000,235711080,6360,6360,6360,6360,98
20250217,120900,235087800,6370,6370,6370,6370,0
20250217,120800,235087800,6370,6370,6370,6370,51
20250217,120700,234762930,6350,6350,6350,6350,0
20250217,120600,234762930,6350,6350,6350,6350,0
20250217,120500,234762930,6350,6350,6350,6350,0
20250217,120400,234762930,6350,6350,6350,6350,0
20250217,120300,234762930,6350,6350,6350,6350,0
20250217,120200,234762930,6350,6350,6350,6350,0
20250217,120100,234762930,6350,6350,6350,6350,0
20250217,120000,234762930,6350,6350,6350,6350,0
20250217,115900,234762930,6350,6350,6350,6350,1412
20250217,115800,225796730,6360,6360,6360,6360,161
20250217,115700,224772770,6360,6360,6360,6360,750
20250217,115600,220002770,6370,6370,6370,6370,30
20250217,115500,219811670,6360,6360,6360,6360,131
20250217,115400,218978510,6360,6380,6380,6360,568
20250217,115300,215360900,6390,6390,6390,6390,0
20250217,115200,215360900,6390,6390,6390,6390,0
20250217,115100,215360900,6390,6390,6390,6390,1
20250217,115000,215354510,6400,6400,6400,6400,0
20250217,114900,215354510,6400,6400,6400,6400,0
20250217,114800,215354510,6400,6400,6400,6400,0
20250217,114700,215354510,6400,6400,6400,6400,0
20250217,114600,215354510,6400,6400,6400,6400,0
20250217,114500,215354510,6400,6400,6400,6400,1
20250217,114400,215348110,6370,6370,6370,6370,0
20250217,114300,215348110,6370,6370,6370,6370,5
20250217,114200,215316260,6380,6390,6390,6380,576
20250217,114100,211641040,6400,6400,6400,6400,0
20250217,114000,211641040,6400,6400,6400,6400,0
20250217,113900,211641040,6400,6400,6400,6400,0
20250217,113800,211641040,6400,6400,6400,6400,9
20250217,113700,211583440,6410,6410,6410,6410,0
20250217,113600,211583440,6410,6410,6410,6410,0
20250217,113500,211583440,6410,6410,6410,6410,100
20250217,113400,210942440,6380,6380,6380,6380,4
20250217,113300,210916920,6410,6410,6410,6410,0
20250217,113200,210916920,6410,6410,6410,6410,20
20250217,113100,210788720,6420,6420,6420,6420,1
20250217,113000,210782300,6410,6410,6410,6410,300
20250217,112900,208859300,6410,6410,6410,6410,1
20250217,112800,208852890,6380,6380,6380,6380,0
20250217,112700,208852890,6380,6380,6380,6380,0
20250217,112600,208852890,6380,6380,6380,6380,0
20250217,112500,208852890,6380,6380,6380,6380,100
20250217,112400,208214890,6410,6410,6410,6410,300
20250217,112300,206291890,6410,6410,6410,6410,0
20250217,112200,206291890,6410,6410,6410,6410,0
20250217,112100,206291890,6410,6410,6410,6410,0
20250217,112000,206291890,6410,6410,6410,6410,0
20250217,111900,206291890,6410,6410,6410,6410,0
20250217,111800,206291890,6410,6410,6410,6410,1
20250217,111700,206285480,6390,6390,6390,6390,41
20250217,111600,206023490,6390,6390,6390,6390,0
20250217,111500,206023490,6390,6390,6390,6390,0
20250217,111400,206023490,6390,6390,6390,6390,0
20250217,111300,206023490,6390,6390,6390,6390,0
20250217,111200,206023490,6390,6390,6390,6390,0
20250217,111100,206023490,6390,6390,6390,6390,9
20250217,111000,205965980,6400,6400,6400,6400,51
20250217,110900,205639580,6400,6400,6400,6400,0
20250217,110800,205639580,6400,6400,6400,6400,0
20250217,110700,205639580,6400,6400,6400,6400,0
20250217,110600,205639580,6400,6400,6400,6400,0
20250217,110500,205639580,6400,6400,6400,6400,2
20250217,110400,205626780,6380,6380,6380,6380,86
20250217,110300,205078100,6380,6390,6390,6380,21
20250217,110200,204943980,6390,6390,6390,6390,40
20250217,110100,204688380,6390,6400,6400,6390,380
20250217,110000,202259980,6410,6400,6410,6400,300
20250217,105900,200337180,6410,6410,6410,6410,0
20250217,105800,200337180,6410,6410,6410,6410,1
20250217,105700,200330770,6370,6370,6370,6370,0
20250217,105600,200330770,6370,6400,6410,6370,178
20250217,105500,199192510,6360,6380,6380,6360,100
20250217,105400,198555760,6380,6370,6380,6370,302
20250217,105300,196632010,6370,6380,6380,6370,984
20250217,105200,190359090,6380,6380,6380,6380,199
20250217,105100,189089470,6380,6380,6380,6380,0
20250217,105000,189089470,6380,6410,6410,6380,610
20250217,104900,185193120,6420,6420,6420,6420,0
20250217,104800,185193120,6420,6420,6420,6420,5
20250217,104700,185161020,6420,6420,6420,6420,0
20250217,104600,185161020,6420,6420,6420,6420,0
20250217,104500,185161020,6420,6420,6420,6420,0
20250217,104400,185161020,6420,6420,6420,6420,0
20250217,104300,185161020,6420,6420,6420,6420,1
20250217,104200,185154600,6420,6420,6420,6420,16
20250217,104100,185051880,6420,6420,6420,6410,3
20250217,104000,185032630,6390,6390,6390,6390,0
20250217,103900,185032630,6390,6390,6390,6390,0
20250217,103800,185032630,6390,6390,6390,6390,0
20250217,103700,185032630,6390,6390,6390,6390,0
20250217,103600,185032630,6390,6390,6390,6390,2000
20250217,103500,172252630,6430,6430,6430,6430,0
20250217,103400,172252630,6430,6430,6430,6430,500
20250217,103300,169037630,6440,6430,6440,6430,102
20250217,103200,168380800,6440,6430,6440,6430,415
20250217,103100,165708730,6410,6410,6430,6380,4149
20250217,103000,139092080,6380,6400,6400,6380,1578
20250217,102900,129019920,6400,6400,6400,6400,0
20250217,102800,129019920,6400,6400,6400,6400,0
20250217,102700,129019920,6400,6400,6400,6400,0
20250217,102600,129019920,6400,6400,6400,6400,10
20250217,102500,128955920,6400,6400,6400,6400,912
20250217,102400,123119120,6400,6400,6400,6400,0
20250217,102300,123119120,6400,6400,6400,6400,0
20250217,102200,123119120,6400,6400,6400,6400,23
20250217,102100,122971920,6400,6400,6400,6400,21
20250217,102000,122837520,6400,6400,6400,6400,0
20250217,101900,122837520,6400,6400,6400,6400,0
20250217,101800,122837520,6400,6400,6400,6400,208
20250217,101700,121506320,6400,6380,6400,6380,1152
20250217,101600,114147080,6380,6380,6380,6380,177
20250217,101500,113017820,6380,6380,6380,6380,200
20250217,101400,111741820,6380,6380,6380,6380,164
20250217,101300,110695500,6390,6390,6390,6390,54
20250217,101200,110350440,6390,6390,6400,6390,1241
20250217,101100,102409980,6390,6390,6390,6390,631
20250217,101000,98377890,6380,6380,6380,6380,70
20250217,100900,97931290,6390,6390,6390,6390,100
20250217,100800,97292290,6390,6390,6390,6390,0
20250217,100700,97292290,6390,6390,6390,6390,12
20250217,100600,97215610,6390,6390,6390,6390,215
20250217,100500,95841760,6380,6410,6410,6380,1942
20250217,100400,83429610,6420,6420,6420,6420,44
20250217,100300,83147130,6410,6410,6410,6410,0
20250217,100200,83147130,6410,6410,6410,6410,23
20250217,100100,82999700,6400,6410,6410,6400,337
20250217,100000,80841080,6430,6430,6430,6430,0
20250217,095900,80841080,6430,6410,6430,6410,178
20250217,095800,79697540,6420,6420,6420,6410,85
20250217,095700,79152240,6420,6420,6420,6420,84
20250217,095600,78612960,6420,6420,6420,6420,189
20250217,095500,77399580,6420,6420,6420,6420,50
20250217,095400,77078580,6430,6430,6430,6430,0
20250217,095300,77078580,6430,6430,6430,6430,0
20250217,095200,77078580,6430,6410,6430,6410,1036
20250217,095100,70426550,6410,6410,6410,6410,58
20250217,095000,70054770,6410,6420,6420,6410,21
20250217,094900,69920150,6420,6420,6420,6420,5
20250217,094800,69888050,6410,6410,6410,6410,0
20250217,094700,69888050,6410,6410,6410,6410,0
20250217,094600,69888050,6410,6400,6410,6400,398
20250217,094500,67338840,6400,6400,6400,6400,37
20250217,094400,67102040,6410,6410,6410,6410,0
20250217,094300,67102040,6410,6410,6410,6410,3
20250217,094200,67082810,6410,6410,6410,6410,100
20250217,094100,66441810,6410,6410,6410,6410,0
20250217,094000,66441810,6410,6410,6410,6410,0
20250217,093900,66441810,6410,6410,6410,6410,20
20250217,093800,66313610,6410,6400,6410,6400,120
20250217,093700,65544420,6400,6400,6400,6400,24
20250217,093600,65390820,6410,6410,6410,6410,0
20250217,093500,65390820,6410,6410,6410,6410,119
20250217,093400,64628030,6410,6400,6410,6400,1296
20250217,093300,56326260,6390,6390,6390,6390,23
20250217,093200,56179290,6400,6400,6400,6400,0
20250217,093100,56179290,6400,6400,6400,6400,0
20250217,093000,56179290,6400,6400,6400,6400,0
20250217,092900,56179290,6400,6400,6410,6400,1063
20250217,092800,49376080,6390,6400,6400,6390,282
20250217,092700,47572430,6400,6400,6400,6400,130
20250217,092600,46740430,6400,6400,6400,6400,44
20250217,092500,46458830,6410,6400,6410,6400,144
20250217,092400,45536100,6400,6400,6400,6400,313
20250217,092300,43532900,6400,6400,6400,6400,0
20250217,092200,43532900,6400,6400,6400,6400,6
20250217,092100,43494500,6400,6410,6410,6400,303
20250217,092000,41555270,6400,6400,6400,6400,467
20250217,091900,38566470,6400,6380,6400,6380,866
20250217,091800,33031070,6380,6380,6380,6380,0
20250217,091700,33031070,6380,6380,6380,6380,0
20250217,091600,33031070,6380,6390,6390,6380,120
20250217,091500,32265270,6390,6390,6390,6390,810
20250217,091400,27089370,6390,6390,6390,6390,31
20250217,091300,26891280,6390,6390,6390,6390,1
20250217,091200,26884890,6380,6380,6380,6380,0
20250217,091100,26884890,6380,6400,6400,6380,156
20250217,091000,25887610,6370,6370,6370,6370,0
20250217,090900,25887610,6370,6410,6420,6370,901
20250217,090800,20127570,6410,6410,6410,6410,220
20250217,090700,18717370,6400,6400,6400,6400,889
20250217,090600,13027770,6400,6400,6400,6400,610
20250217,090500,9123770,6400,6390,6400,6390,203
20250217,090400,7826590,6390,6380,6390,6380,312
20250217,090300,5834920,6370,6370,6370,6370,156
20250217,090200,4841200,6370,6370,6370,6370,100
20250217,090100,4204200,6370,6370,6370,6370,628
20250217,090000,203840,6370,6370,6370,6370,32