KissMeData/068790/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195100,479534040,6450,6450,6450,6450,2223
20250219,195000,479534040,6450,6450,6450,6450,0
20250219,194900,479534040,6450,6450,6450,6450,0
20250219,194800,479534040,6450,6450,6450,6450,0
20250219,194700,479534040,6450,6450,6450,6450,0
20250219,194600,479534040,6450,6450,6450,6450,0
20250219,194500,479534040,6450,6450,6450,6450,0
20250219,194400,479534040,6450,6450,6450,6450,0
20250219,194300,479534040,6450,6450,6450,6450,0
20250219,194200,479534040,6450,6450,6450,6450,0
20250219,194100,479534040,6450,6450,6450,6450,0
20250219,194000,479534040,6450,6450,6450,6450,0
20250219,193900,479534040,6450,6450,6450,6450,0
20250219,193800,479534040,6450,6450,6450,6450,0
20250219,193700,479534040,6450,6450,6450,6450,0
20250219,193600,479534040,6450,6450,6450,6450,0
20250219,193500,479534040,6450,6450,6450,6450,0
20250219,193400,479534040,6450,6450,6450,6450,0
20250219,193300,479534040,6450,6450,6450,6450,0
20250219,193200,479534040,6450,6450,6450,6450,0
20250219,193100,479534040,6450,6450,6450,6450,0
20250219,193000,479534040,6450,6450,6450,6450,0
20250219,192900,479534040,6450,6450,6450,6450,0
20250219,192800,479534040,6450,6450,6450,6450,0
20250219,192700,479534040,6450,6450,6450,6450,0
20250219,192600,479534040,6450,6450,6450,6450,0
20250219,192500,479534040,6450,6450,6450,6450,0
20250219,192400,479534040,6450,6450,6450,6450,0
20250219,192300,479534040,6450,6450,6450,6450,0
20250219,192200,479534040,6450,6450,6450,6450,0
20250219,192100,479534040,6450,6450,6450,6450,2223
20250219,192000,479534040,6450,6450,6450,6450,0
20250219,191900,479534040,6450,6450,6450,6450,0
20250219,191800,479534040,6450,6450,6450,6450,0
20250219,191700,479534040,6450,6450,6450,6450,0
20250219,191600,479534040,6450,6450,6450,6450,0
20250219,191500,479534040,6450,6450,6450,6450,0
20250219,191400,479534040,6450,6450,6450,6450,0
20250219,191300,479534040,6450,6450,6450,6450,0
20250219,191200,479534040,6450,6450,6450,6450,0
20250219,191100,479534040,6450,6450,6450,6450,0
20250219,191000,479534040,6450,6450,6450,6450,0
20250219,190900,479534040,6450,6450,6450,6450,0
20250219,190800,479534040,6450,6450,6450,6450,0
20250219,190700,479534040,6450,6450,6450,6450,0
20250219,190600,479534040,6450,6450,6450,6450,0
20250219,190500,479534040,6450,6450,6450,6450,0
20250219,190400,479534040,6450,6450,6450,6450,0
20250219,190300,479534040,6450,6450,6450,6450,0
20250219,190200,479534040,6450,6450,6450,6450,0
20250219,190100,479534040,6450,6450,6450,6450,0
20250219,190000,479534040,6450,6450,6450,6450,0
20250219,185900,479534040,6450,6450,6450,6450,0
20250219,185800,479534040,6450,6450,6450,6450,0
20250219,185700,479534040,6450,6450,6450,6450,0
20250219,185600,479534040,6450,6450,6450,6450,0
20250219,185500,479534040,6450,6450,6450,6450,0
20250219,185400,479534040,6450,6450,6450,6450,0
20250219,185300,479534040,6450,6450,6450,6450,0
20250219,185200,479534040,6450,6450,6450,6450,0
20250219,185100,479534040,6450,6450,6450,6450,2223
20250219,185000,479534040,6450,6450,6450,6450,0
20250219,184900,479534040,6450,6450,6450,6450,0
20250219,184800,479534040,6450,6450,6450,6450,0
20250219,184700,479534040,6450,6450,6450,6450,0
20250219,184600,479534040,6450,6450,6450,6450,0
20250219,184500,479534040,6450,6450,6450,6450,0
20250219,184400,479534040,6450,6450,6450,6450,0
20250219,184300,479534040,6450,6450,6450,6450,0
20250219,184200,479534040,6450,6450,6450,6450,0
20250219,184100,479534040,6450,6450,6450,6450,0
20250219,184000,479534040,6450,6450,6450,6450,0
20250219,183900,479534040,6450,6450,6450,6450,0
20250219,183800,479534040,6450,6450,6450,6450,0
20250219,183700,479534040,6450,6450,6450,6450,0
20250219,183600,479534040,6450,6450,6450,6450,0
20250219,183500,479534040,6450,6450,6450,6450,0
20250219,183400,479534040,6450,6450,6450,6450,0
20250219,183300,479534040,6450,6450,6450,6450,0
20250219,183200,479534040,6450,6450,6450,6450,0
20250219,183100,479534040,6450,6450,6450,6450,0
20250219,183000,479534040,6450,6450,6450,6450,0
20250219,182900,479534040,6450,6450,6450,6450,0
20250219,182800,479534040,6450,6450,6450,6450,0
20250219,182700,479534040,6450,6450,6450,6450,0
20250219,182600,479534040,6450,6450,6450,6450,0
20250219,182500,479534040,6450,6450,6450,6450,0
20250219,182400,479534040,6450,6450,6450,6450,0
20250219,182300,479534040,6450,6450,6450,6450,0
20250219,182200,479534040,6450,6450,6450,6450,0
20250219,182100,479534040,6450,6450,6450,6450,2223
20250219,182000,479534040,6450,6450,6450,6450,0
20250219,181900,479534040,6450,6450,6450,6450,0
20250219,181800,479534040,6450,6450,6450,6450,0
20250219,181700,479534040,6450,6450,6450,6450,0
20250219,181600,479534040,6450,6450,6450,6450,0
20250219,181500,479534040,6450,6450,6450,6450,0
20250219,181400,479534040,6450,6450,6450,6450,0
20250219,181300,479534040,6450,6450,6450,6450,0
20250219,181200,479534040,6450,6450,6450,6450,0
20250219,181100,479534040,6450,6450,6450,6450,0
20250219,181000,479534040,6450,6450,6450,6450,0
20250219,180900,479534040,6450,6450,6450,6450,0
20250219,180800,479534040,6450,6450,6450,6450,0
20250219,180700,479534040,6450,6450,6450,6450,0
20250219,180600,479534040,6450,6450,6450,6450,0
20250219,180500,479534040,6450,6450,6450,6450,0
20250219,180400,479534040,6450,6450,6450,6450,0
20250219,180300,479534040,6450,6450,6450,6450,0
20250219,180200,479534040,6450,6450,6450,6450,0
20250219,180100,479534040,6450,6450,6450,6450,0
20250219,180000,479534040,6450,6450,6450,6450,0
20250219,175900,479534040,6450,6450,6450,6450,0
20250219,175800,479534040,6450,6450,6450,6450,0
20250219,175700,479534040,6450,6450,6450,6450,0
20250219,175600,479534040,6450,6450,6450,6450,0
20250219,175500,479534040,6450,6450,6450,6450,0
20250219,175400,479534040,6450,6450,6450,6450,0
20250219,175300,479534040,6450,6450,6450,6450,0
20250219,175200,479534040,6450,6450,6450,6450,0
20250219,175100,479534040,6450,6450,6450,6450,2223
20250219,175000,479534040,6450,6450,6450,6450,0
20250219,174900,479534040,6450,6450,6450,6450,0
20250219,174800,479534040,6450,6450,6450,6450,0
20250219,174700,479534040,6450,6450,6450,6450,0
20250219,174600,479534040,6450,6450,6450,6450,0
20250219,174500,479534040,6450,6450,6450,6450,0
20250219,174400,479534040,6450,6450,6450,6450,0
20250219,174300,479534040,6450,6450,6450,6450,0
20250219,174200,479534040,6450,6450,6450,6450,0
20250219,174100,479534040,6450,6450,6450,6450,0
20250219,174000,479534040,6450,6450,6450,6450,0
20250219,173900,479534040,6450,6450,6450,6450,0
20250219,173800,479534040,6450,6450,6450,6450,0
20250219,173700,479534040,6450,6450,6450,6450,0
20250219,173600,479534040,6450,6450,6450,6450,0
20250219,173500,479534040,6450,6450,6450,6450,0
20250219,173400,479534040,6450,6450,6450,6450,0
20250219,173300,479534040,6450,6450,6450,6450,0
20250219,173200,479534040,6450,6450,6450,6450,0
20250219,173100,479534040,6450,6450,6450,6450,0
20250219,173000,479534040,6450,6450,6450,6450,0
20250219,172900,479534040,6450,6450,6450,6450,0
20250219,172800,479534040,6450,6450,6450,6450,0
20250219,172700,479534040,6450,6450,6450,6450,0
20250219,172600,479534040,6450,6450,6450,6450,0
20250219,172500,479534040,6450,6450,6450,6450,0
20250219,172400,479534040,6450,6450,6450,6450,0
20250219,172300,479534040,6450,6450,6450,6450,0
20250219,172200,479534040,6450,6450,6450,6450,0
20250219,172100,479534040,6450,6450,6450,6450,2223
20250219,172000,479534040,6450,6450,6450,6450,0
20250219,171900,479534040,6450,6450,6450,6450,0
20250219,171800,479534040,6450,6450,6450,6450,0
20250219,171700,479534040,6450,6450,6450,6450,0
20250219,171600,479534040,6450,6450,6450,6450,0
20250219,171500,479534040,6450,6450,6450,6450,0
20250219,171400,479534040,6450,6450,6450,6450,0
20250219,171300,479534040,6450,6450,6450,6450,0
20250219,171200,479534040,6450,6450,6450,6450,0
20250219,171100,479534040,6450,6450,6450,6450,0
20250219,171000,479534040,6450,6450,6450,6450,0
20250219,170900,479534040,6450,6450,6450,6450,0
20250219,170800,479534040,6450,6450,6450,6450,0
20250219,170700,479534040,6450,6450,6450,6450,0
20250219,170600,479534040,6450,6450,6450,6450,0
20250219,170500,479534040,6450,6450,6450,6450,0
20250219,170400,479534040,6450,6450,6450,6450,0
20250219,170300,479534040,6450,6450,6450,6450,0
20250219,170200,479534040,6450,6450,6450,6450,0
20250219,170100,479534040,6450,6450,6450,6450,0
20250219,170000,479534040,6450,6450,6450,6450,0
20250219,165900,479534040,6450,6450,6450,6450,0
20250219,165800,479534040,6450,6450,6450,6450,0
20250219,165700,479534040,6450,6450,6450,6450,0
20250219,165600,479534040,6450,6450,6450,6450,0
20250219,165500,479534040,6450,6450,6450,6450,0
20250219,165400,479534040,6450,6450,6450,6450,0
20250219,165300,479534040,6450,6450,6450,6450,0
20250219,165200,479534040,6450,6450,6450,6450,0
20250219,165100,479534040,6450,6450,6450,6450,2223
20250219,165000,479534040,6450,6450,6450,6450,0
20250219,164900,479534040,6450,6450,6450,6450,0
20250219,164800,479534040,6450,6450,6450,6450,0
20250219,164700,479534040,6450,6450,6450,6450,0
20250219,164600,479534040,6450,6450,6450,6450,0
20250219,164500,479534040,6450,6450,6450,6450,0
20250219,164400,479534040,6450,6450,6450,6450,0
20250219,164300,479534040,6450,6450,6450,6450,0
20250219,164200,479534040,6450,6450,6450,6450,0
20250219,164100,479534040,6450,6450,6450,6450,0
20250219,164000,479534040,6450,6450,6450,6450,0
20250219,163900,479534040,6450,6450,6450,6450,0
20250219,163800,479534040,6450,6450,6450,6450,0
20250219,163700,479534040,6450,6450,6450,6450,0
20250219,163600,479534040,6450,6450,6450,6450,0
20250219,163500,479534040,6450,6450,6450,6450,0
20250219,163400,479534040,6450,6450,6450,6450,0
20250219,163300,479534040,6450,6450,6450,6450,0
20250219,163200,479534040,6450,6450,6450,6450,0
20250219,163100,479534040,6450,6450,6450,6450,0
20250219,163000,479534040,6450,6450,6450,6450,0
20250219,162900,479534040,6450,6450,6450,6450,0
20250219,162800,479534040,6450,6450,6450,6450,0
20250219,162700,479534040,6450,6450,6450,6450,0
20250219,162600,479534040,6450,6450,6450,6450,0
20250219,162500,479534040,6450,6450,6450,6450,0
20250219,162400,479534040,6450,6450,6450,6450,0
20250219,162300,479534040,6450,6450,6450,6450,0
20250219,162200,479534040,6450,6450,6450,6450,0
20250219,162100,479534040,6450,6450,6450,6450,2223
20250219,162000,479534040,6450,6450,6450,6450,0
20250219,161900,479534040,6450,6450,6450,6450,0
20250219,161800,479534040,6450,6450,6450,6450,0
20250219,161700,479534040,6450,6450,6450,6450,0
20250219,161600,479534040,6450,6450,6450,6450,0
20250219,161500,479534040,6450,6450,6450,6450,0
20250219,161400,479534040,6450,6450,6450,6450,0
20250219,161300,479534040,6450,6450,6450,6450,0
20250219,161200,479534040,6450,6450,6450,6450,0
20250219,161100,479534040,6450,6450,6450,6450,0
20250219,161000,479534040,6450,6450,6450,6450,0
20250219,160900,479534040,6450,6450,6450,6450,0
20250219,160800,479534040,6450,6450,6450,6450,0
20250219,160700,479534040,6450,6450,6450,6450,0
20250219,160600,479534040,6450,6450,6450,6450,0
20250219,160500,479534040,6450,6450,6450,6450,0
20250219,160400,479534040,6450,6450,6450,6450,0
20250219,160300,479534040,6450,6450,6450,6450,0
20250219,160200,479534040,6450,6450,6450,6450,0
20250219,160100,479534040,6450,6450,6450,6450,0
20250219,160000,479534040,6450,6450,6450,6450,0
20250219,155900,479534040,6450,6450,6450,6450,0
20250219,155800,479534040,6450,6450,6450,6450,0
20250219,155700,479534040,6450,6450,6450,6450,0
20250219,155600,479534040,6450,6450,6450,6450,0
20250219,155500,479534040,6450,6450,6450,6450,0
20250219,155400,479534040,6450,6450,6450,6450,0
20250219,155300,479534040,6450,6450,6450,6450,0
20250219,155200,479534040,6450,6450,6450,6450,0
20250219,155100,479534040,6450,6450,6450,6450,2223
20250219,155000,479534040,6450,6450,6450,6450,0
20250219,154900,479534040,6450,6450,6450,6450,0
20250219,154800,479534040,6450,6450,6450,6450,0
20250219,154700,479534040,6450,6450,6450,6450,0
20250219,154600,479534040,6450,6450,6450,6450,0
20250219,154500,479534040,6450,6450,6450,6450,0
20250219,154400,479534040,6450,6450,6450,6450,0
20250219,154300,479534040,6450,6450,6450,6450,0
20250219,154200,479534040,6450,6450,6450,6450,0
20250219,154100,479534040,6450,6450,6450,6450,0
20250219,154000,479534040,6450,6450,6450,6450,0
20250219,153900,479534040,6450,6450,6450,6450,0
20250219,153800,479534040,6450,6450,6450,6450,0
20250219,153700,479534040,6450,6450,6450,6450,0
20250219,153600,479534040,6450,6450,6450,6450,0
20250219,153500,479534040,6450,6450,6450,6450,0
20250219,153400,479534040,6450,6450,6450,6450,0
20250219,153300,479534040,6450,6450,6450,6450,0
20250219,153200,479534040,6450,6450,6450,6450,0
20250219,153100,479534040,6450,6450,6450,6450,0
20250219,153000,479534040,6450,6450,6450,6450,2223
20250219,152900,465195690,6420,6420,6420,6420,0
20250219,152800,465195690,6420,6420,6420,6420,0
20250219,152700,465195690,6420,6420,6420,6420,0
20250219,152600,465195690,6420,6420,6420,6420,0
20250219,152500,465195690,6420,6420,6420,6420,0
20250219,152400,465195690,6420,6420,6420,6420,0
20250219,152300,465195690,6420,6420,6420,6420,0
20250219,152200,465195690,6420,6420,6420,6420,0
20250219,152100,465195690,6420,6420,6420,6420,0
20250219,152000,465195690,6420,6420,6420,6420,0
20250219,151900,465195690,6420,6420,6420,6420,117
20250219,151800,464444550,6420,6440,6440,6420,97
20250219,151700,463821340,6440,6440,6440,6440,4
20250219,151600,463795580,6440,6440,6440,6440,0
20250219,151500,463795580,6440,6420,6440,6400,1719
20250219,151400,452787660,6440,6410,6440,6410,2
20250219,151300,452774810,6410,6450,6450,6410,218
20250219,151200,451377350,6410,6420,6450,6410,103
20250219,151100,450716080,6420,6420,6450,6420,4
20250219,151000,450690370,6420,6420,6420,6420,82
20250219,150900,450163930,6420,6420,6420,6420,901
20250219,150800,444379510,6420,6430,6430,6420,223
20250219,150700,442945630,6430,6430,6430,6430,2
20250219,150600,442932770,6430,6430,6430,6430,2
20250219,150500,442919910,6440,6440,6440,6440,112
20250219,150400,442198630,6440,6450,6450,6440,234
20250219,150300,440689340,6460,6450,6460,6450,52
20250219,150200,440353440,6450,6450,6450,6450,12
20250219,150100,440276040,6440,6440,6440,6440,1
20250219,150000,440269600,6460,6460,6460,6460,1
20250219,145900,440263140,6440,6440,6440,6440,1
20250219,145800,440256700,6440,6440,6440,6440,0
20250219,145700,440256700,6440,6440,6440,6440,145
20250219,145600,439322900,6450,6450,6450,6450,5
20250219,145500,439290650,6450,6450,6450,6450,0
20250219,145400,439290650,6450,6450,6450,6450,0
20250219,145300,439290650,6450,6450,6450,6450,1
20250219,145200,439284200,6460,6430,6460,6430,44
20250219,145100,439001080,6440,6440,6440,6440,50
20250219,145000,438679080,6440,6440,6440,6440,90
20250219,144900,438099480,6430,6440,6440,6430,588
20250219,144800,434313100,6450,6450,6450,6450,179
20250219,144700,433158550,6460,6460,6460,6460,0
20250219,144600,433158550,6460,6460,6460,6460,0
20250219,144500,433158550,6460,6460,6460,6460,0
20250219,144400,433158550,6460,6460,6460,6460,0
20250219,144300,433158550,6460,6460,6460,6460,0
20250219,144200,433158550,6460,6460,6460,6460,0
20250219,144100,433158550,6460,6460,6460,6460,0
20250219,144000,433158550,6460,6460,6460,6460,0
20250219,143900,433158550,6460,6460,6460,6460,0
20250219,143800,433158550,6460,6460,6460,6460,1
20250219,143700,433152090,6440,6440,6440,6440,0
20250219,143600,433152090,6440,6440,6440,6440,0
20250219,143500,433152090,6440,6440,6440,6440,5
20250219,143400,433119890,6460,6450,6460,6450,333
20250219,143300,430971960,6450,6450,6450,6450,0
20250219,143200,430971960,6450,6450,6450,6450,0
20250219,143100,430971960,6450,6450,6450,6450,336
20250219,143000,428804760,6440,6450,6450,6440,208
20250219,142900,427465160,6460,6460,6460,6460,0
20250219,142800,427465160,6460,6460,6460,6460,0
20250219,142700,427465160,6460,6460,6460,6460,0
20250219,142600,427465160,6460,6460,6460,6460,0
20250219,142500,427465160,6460,6460,6460,6460,35
20250219,142400,427239060,6460,6460,6460,6460,11
20250219,142300,427168000,6460,6460,6460,6460,9
20250219,142200,427109860,6460,6460,6460,6460,1
20250219,142100,427103400,6450,6450,6450,6450,0
20250219,142000,427103400,6450,6450,6450,6450,0
20250219,141900,427103400,6450,6450,6450,6450,85
20250219,141800,426555150,6450,6450,6450,6450,0
20250219,141700,426555150,6450,6450,6450,6450,0
20250219,141600,426555150,6450,6450,6450,6450,0
20250219,141500,426555150,6450,6450,6450,6450,0
20250219,141400,426555150,6450,6450,6450,6450,0
20250219,141300,426555150,6450,6450,6450,6450,0
20250219,141200,426555150,6450,6450,6450,6450,927
20250219,141100,420576000,6460,6460,6460,6460,0
20250219,141000,420576000,6460,6460,6460,6460,352
20250219,140900,418302080,6470,6470,6470,6470,0
20250219,140800,418302080,6470,6470,6470,6470,4
20250219,140700,418276200,6470,6470,6470,6470,0
20250219,140600,418276200,6470,6470,6470,6470,2
20250219,140500,418263260,6470,6470,6470,6470,0
20250219,140400,418263260,6470,6470,6470,6470,0
20250219,140300,418263260,6470,6470,6470,6470,0
20250219,140200,418263260,6470,6470,6470,6470,0
20250219,140100,418263260,6470,6470,6470,6470,0
20250219,140000,418263260,6470,6470,6470,6470,1
20250219,135900,418256790,6470,6470,6470,6470,0
20250219,135800,418256790,6470,6470,6470,6470,0
20250219,135700,418256790,6470,6470,6470,6470,0
20250219,135600,418256790,6470,6470,6470,6470,0
20250219,135500,418256790,6470,6470,6470,6470,0
20250219,135400,418256790,6470,6470,6470,6470,0
20250219,135300,418256790,6470,6470,6470,6470,0
20250219,135200,418256790,6470,6470,6470,6470,0
20250219,135100,418256790,6470,6470,6470,6470,0
20250219,135000,418256790,6470,6470,6470,6470,0
20250219,134900,418256790,6470,6470,6470,6470,0
20250219,134800,418256790,6470,6470,6470,6470,0
20250219,134700,418256790,6470,6470,6470,6470,0
20250219,134600,418256790,6470,6470,6470,6470,0
20250219,134500,418256790,6470,6470,6470,6470,200
20250219,134400,416962790,6470,6450,6470,6450,30
20250219,134300,416769270,6450,6450,6450,6450,0
20250219,134200,416769270,6450,6470,6470,6450,1319
20250219,134100,408239580,6480,6480,6480,6480,0
20250219,134000,408239580,6480,6490,6490,6480,289
20250219,133900,406366830,6500,6500,6500,6500,0
20250219,133800,406366830,6500,6500,6500,6500,1
20250219,133700,406360330,6480,6480,6480,6480,0
20250219,133600,406360330,6480,6480,6480,6480,80
20250219,133500,405841930,6490,6490,6490,6490,5
20250219,133400,405809480,6490,6490,6490,6490,0
20250219,133300,405809480,6490,6490,6490,6490,0
20250219,133200,405809480,6490,6490,6490,6490,19
20250219,133100,405686170,6500,6500,6500,6500,0
20250219,133000,405686170,6500,6500,6500,6500,0
20250219,132900,405686170,6500,6500,6500,6500,0
20250219,132800,405686170,6500,6500,6500,6500,0
20250219,132700,405686170,6500,6500,6500,6500,0
20250219,132600,405686170,6500,6500,6500,6500,0
20250219,132500,405686170,6500,6500,6500,6500,0
20250219,132400,405686170,6500,6500,6500,6500,0
20250219,132300,405686170,6500,6500,6500,6500,0
20250219,132200,405686170,6500,6500,6500,6500,0
20250219,132100,405686170,6500,6490,6500,6490,111
20250219,132000,404965690,6490,6490,6490,6490,0
20250219,131900,404965690,6490,6490,6490,6490,0
20250219,131800,404965690,6490,6490,6490,6490,0
20250219,131700,404965690,6490,6490,6490,6490,0
20250219,131600,404965690,6490,6490,6490,6490,26
20250219,131500,404796950,6490,6490,6490,6490,0
20250219,131400,404796950,6490,6480,6500,6480,502
20250219,131300,401543960,6490,6490,6490,6490,168
20250219,131200,400453640,6490,6490,6490,6490,748
20250219,131100,395599120,6500,6500,6500,6500,77
20250219,131000,395098620,6510,6510,6510,6510,86
20250219,130900,394538760,6510,6500,6510,6500,7
20250219,130800,394493250,6500,6500,6500,6500,44
20250219,130700,394207250,6490,6500,6500,6490,185
20250219,130600,393005650,6500,6500,6500,6500,5
20250219,130500,392973150,6510,6510,6510,6510,0
20250219,130400,392973150,6510,6510,6510,6510,0
20250219,130300,392973150,6510,6510,6510,6510,1
20250219,130200,392966640,6500,6500,6500,6500,0
20250219,130100,392966640,6500,6500,6500,6500,1
20250219,130000,392960140,6510,6510,6510,6510,0
20250219,125900,392960140,6510,6510,6510,6510,1
20250219,125800,392953630,6490,6490,6490,6490,1
20250219,125700,392947140,6520,6520,6520,6520,1
20250219,125600,392940620,6500,6500,6520,6500,2041
20250219,125500,379674100,6500,6500,6500,6500,0
20250219,125400,379674100,6500,6510,6520,6500,8
20250219,125300,379622010,6500,6490,6500,6490,3362
20250219,125200,357774980,6490,6490,6490,6490,0
20250219,125100,357774980,6490,6490,6490,6490,0
20250219,125000,357774980,6490,6490,6490,6490,458
20250219,124900,354802560,6490,6490,6490,6490,80
20250219,124800,354283360,6490,6490,6490,6490,0
20250219,124700,354283360,6490,6490,6490,6490,0
20250219,124600,354283360,6490,6490,6490,6490,0
20250219,124500,354283360,6490,6490,6490,6490,4
20250219,124400,354257400,6490,6490,6490,6490,0
20250219,124300,354257400,6490,6490,6490,6490,0
20250219,124200,354257400,6490,6490,6490,6490,333
20250219,124100,352096230,6490,6490,6490,6490,133
20250219,124000,351233060,6490,6490,6490,6490,0
20250219,123900,351233060,6490,6490,6490,6490,0
20250219,123800,351233060,6490,6490,6490,6490,0
20250219,123700,351233060,6490,6490,6490,6490,10
20250219,123600,351168160,6480,6480,6480,6480,0
20250219,123500,351168160,6480,6480,6480,6480,500
20250219,123400,347928160,6490,6490,6490,6490,0
20250219,123300,347928160,6490,6490,6490,6490,333
20250219,123200,345766990,6480,6490,6490,6480,21
20250219,123100,345630900,6480,6480,6480,6480,0
20250219,123000,345630900,6480,6480,6480,6480,0
20250219,122900,345630900,6480,6480,6480,6480,0
20250219,122800,345630900,6480,6480,6480,6480,700
20250219,122700,341094900,6490,6490,6490,6490,0
20250219,122600,341094900,6490,6490,6490,6490,0
20250219,122500,341094900,6490,6490,6490,6490,0
20250219,122400,341094900,6490,6490,6490,6490,0
20250219,122300,341094900,6490,6490,6490,6490,5
20250219,122200,341062450,6490,6490,6490,6490,0
20250219,122100,341062450,6490,6490,6490,6490,0
20250219,122000,341062450,6490,6490,6490,6490,0
20250219,121900,341062450,6490,6480,6490,6480,211
20250219,121800,339695160,6490,6490,6490,6490,0
20250219,121700,339695160,6490,6490,6490,6490,0
20250219,121600,339695160,6490,6490,6490,6490,0
20250219,121500,339695160,6490,6490,6490,6490,0
20250219,121400,339695160,6490,6490,6490,6490,0
20250219,121300,339695160,6490,6490,6490,6490,0
20250219,121200,339695160,6490,6490,6490,6490,0
20250219,121100,339695160,6490,6490,6490,6490,1
20250219,121000,339688670,6470,6490,6490,6470,2
20250219,120900,339675710,6480,6480,6480,6480,0
20250219,120800,339675710,6480,6480,6480,6480,0
20250219,120700,339675710,6480,6480,6480,6480,0
20250219,120600,339675710,6480,6480,6480,6470,652
20250219,120500,335453440,6480,6480,6480,6480,0
20250219,120400,335453440,6480,6480,6480,6480,0
20250219,120300,335453440,6480,6480,6480,6480,0
20250219,120200,335453440,6480,6480,6480,6480,10
20250219,120100,335388640,6490,6490,6490,6490,0
20250219,120000,335388640,6490,6490,6490,6490,0
20250219,115900,335388640,6490,6490,6490,6490,0
20250219,115800,335388640,6490,6490,6490,6490,0
20250219,115700,335388640,6490,6490,6490,6490,0
20250219,115600,335388640,6490,6490,6490,6490,1
20250219,115500,335382150,6480,6480,6480,6480,10
20250219,115400,335317350,6490,6490,6490,6490,0
20250219,115300,335317350,6490,6490,6490,6490,0
20250219,115200,335317350,6490,6490,6490,6490,0
20250219,115100,335317350,6490,6490,6490,6490,0
20250219,115000,335317350,6490,6490,6490,6490,0
20250219,114900,335317350,6490,6480,6490,6480,6
20250219,114800,335278460,6490,6490,6490,6490,0
20250219,114700,335278460,6490,6490,6490,6490,0
20250219,114600,335278460,6490,6490,6490,6490,0
20250219,114500,335278460,6490,6490,6490,6490,1
20250219,114400,335271970,6490,6490,6490,6490,0
20250219,114300,335271970,6490,6490,6490,6490,0
20250219,114200,335271970,6490,6490,6490,6490,5
20250219,114100,335239520,6480,6480,6480,6480,0
20250219,114000,335239520,6480,6480,6480,6480,0
20250219,113900,335239520,6480,6480,6480,6480,0
20250219,113800,335239520,6480,6490,6490,6480,380
20250219,113700,332776820,6490,6490,6490,6490,0
20250219,113600,332776820,6490,6480,6490,6480,10
20250219,113500,332712010,6480,6480,6480,6480,0
20250219,113400,332712010,6480,6480,6480,6480,0
20250219,113300,332712010,6480,6480,6480,6480,1200
20250219,113200,324936010,6490,6490,6490,6490,0
20250219,113100,324936010,6490,6490,6490,6490,0
20250219,113000,324936010,6490,6490,6490,6490,0
20250219,112900,324936010,6490,6490,6490,6490,333
20250219,112800,322774840,6490,6490,6490,6490,1
20250219,112700,322768350,6490,6490,6490,6490,1
20250219,112600,322761860,6490,6490,6490,6490,0
20250219,112500,322761860,6490,6490,6490,6490,0
20250219,112400,322761860,6490,6490,6490,6490,0
20250219,112300,322761860,6490,6490,6490,6490,0
20250219,112200,322761860,6490,6490,6490,6490,0
20250219,112100,322761860,6490,6490,6490,6490,0
20250219,112000,322761860,6490,6490,6490,6490,0
20250219,111900,322761860,6490,6490,6490,6490,0
20250219,111800,322761860,6490,6490,6490,6490,0
20250219,111700,322761860,6490,6490,6490,6490,156
20250219,111600,321749420,6490,6490,6490,6490,0
20250219,111500,321749420,6490,6490,6490,6490,0
20250219,111400,321749420,6490,6490,6490,6490,0
20250219,111300,321749420,6490,6480,6490,6480,1287
20250219,111200,313409650,6480,6480,6480,6480,1
20250219,111100,313403170,6460,6460,6460,6460,0
20250219,111000,313403170,6460,6460,6460,6460,0
20250219,110900,313403170,6460,6460,6460,6460,270
20250219,110800,311658970,6470,6470,6470,6470,5
20250219,110700,311626620,6480,6480,6480,6480,1
20250219,110600,311620140,6470,6470,6470,6470,0
20250219,110500,311620140,6470,6470,6470,6470,0
20250219,110400,311620140,6470,6470,6470,6470,0
20250219,110300,311620140,6470,6470,6470,6470,0
20250219,110200,311620140,6470,6470,6470,6470,0
20250219,110100,311620140,6470,6470,6470,6470,1
20250219,110000,311613670,6480,6490,6490,6480,2
20250219,105900,311600700,6450,6450,6450,6450,0
20250219,105800,311600700,6450,6490,6490,6450,5644
20250219,105700,275149810,6490,6490,6490,6490,10
20250219,105600,275084910,6490,6490,6490,6490,0
20250219,105500,275084910,6490,6490,6490,6490,0
20250219,105400,275084910,6490,6490,6490,6490,0
20250219,105300,275084910,6490,6490,6490,6490,0
20250219,105200,275084910,6490,6490,6490,6490,2
20250219,105100,275071930,6480,6480,6480,6480,2043
20250219,105000,261833290,6480,6480,6480,6480,0
20250219,104900,261833290,6480,6480,6480,6480,0
20250219,104800,261833290,6480,6480,6480,6480,0
20250219,104700,261833290,6480,6480,6480,6480,0
20250219,104600,261833290,6480,6480,6480,6480,0
20250219,104500,261833290,6480,6470,6480,6470,4
20250219,104400,261807390,6470,6470,6470,6470,0
20250219,104300,261807390,6470,6470,6470,6470,0
20250219,104200,261807390,6470,6470,6470,6470,0
20250219,104100,261807390,6470,6460,6470,6450,101
20250219,104000,261154910,6470,6470,6470,6470,0
20250219,103900,261154910,6470,6470,6470,6470,1
20250219,103800,261148440,6470,6470,6470,6470,0
20250219,103700,261148440,6470,6470,6470,6470,0
20250219,103600,261148440,6470,6480,6480,6470,33
20250219,103500,260934610,6480,6480,6480,6480,0
20250219,103400,260934610,6480,6480,6480,6480,2
20250219,103300,260921650,6450,6450,6450,6440,1368
20250219,103200,252106730,6480,6480,6480,6480,0
20250219,103100,252106730,6480,6480,6480,6480,0
20250219,103000,252106730,6480,6480,6480,6480,1
20250219,102900,252100250,6450,6450,6450,6450,67
20250219,102800,251668100,6450,6450,6450,6450,267
20250219,102700,249945950,6450,6450,6450,6450,201
20250219,102600,248649500,6450,6460,6460,6450,2122
20250219,102500,234955840,6480,6480,6480,6480,0
20250219,102400,234955840,6480,6480,6480,6480,0
20250219,102300,234955840,6480,6470,6480,6470,361
20250219,102200,232620160,6480,6480,6480,6480,1
20250219,102100,232613680,6470,6470,6470,6470,0
20250219,102000,232613680,6470,6470,6470,6470,0
20250219,101900,232613680,6470,6470,6470,6470,0
20250219,101800,232613680,6470,6470,6470,6470,0
20250219,101700,232613680,6470,6470,6470,6470,3
20250219,101600,232594270,6470,6490,6490,6470,51
20250219,101500,232264280,6470,6490,6490,6470,644
20250219,101400,228097580,6480,6480,6480,6480,0
20250219,101300,228097580,6480,6480,6480,6480,0
20250219,101200,228097580,6480,6480,6480,6480,0
20250219,101100,228097580,6480,6480,6480,6480,914
20250219,101000,222174860,6490,6490,6490,6490,0
20250219,100900,222174860,6490,6490,6490,6490,0
20250219,100800,222174860,6490,6490,6490,6490,0
20250219,100700,222174860,6490,6490,6490,6490,0
20250219,100600,222174860,6490,6490,6490,6490,0
20250219,100500,222174860,6490,6490,6490,6490,0
20250219,100400,222174860,6490,6490,6490,6490,0
20250219,100300,222174860,6490,6490,6490,6490,6
20250219,100200,222135920,6480,6480,6480,6480,1
20250219,100100,222129440,6490,6490,6520,6490,335
20250219,100000,219953210,6470,6480,6480,6470,750
20250219,095900,215100700,6490,6490,6490,6490,0
20250219,095800,215100700,6490,6490,6490,6490,0
20250219,095700,215100700,6490,6480,6490,6480,11
20250219,095600,215029350,6480,6480,6480,6480,87
20250219,095500,214465590,6480,6480,6480,6480,0
20250219,095400,214465590,6480,6480,6480,6480,9
20250219,095300,214407270,6480,6480,6480,6480,0
20250219,095200,214407270,6480,6460,6480,6460,139
20250219,095100,213507550,6470,6470,6470,6460,11
20250219,095000,213436470,6490,6490,6490,6490,1
20250219,094900,213429980,6440,6490,6490,6440,2000
20250219,094800,200532290,6500,6500,6500,6500,1
20250219,094700,200525790,6450,6450,6450,6450,0
20250219,094600,200525790,6450,6450,6450,6450,0
20250219,094500,200525790,6450,6480,6510,6450,8040
20250219,094400,148265570,6430,6430,6480,6430,7107
20250219,094300,102223840,6430,6430,6430,6430,0
20250219,094200,102223840,6430,6430,6430,6430,2
20250219,094100,102210980,6430,6430,6430,6430,201
20250219,094000,100918550,6430,6430,6430,6430,200
20250219,093900,99632550,6440,6460,6460,6440,9
20250219,093800,99574560,6480,6480,6480,6480,0
20250219,093700,99574560,6480,6440,6480,6440,44
20250219,093600,99290640,6430,6420,6430,6420,1883
20250219,093500,87182960,6430,6440,6440,6430,93
20250219,093400,86584960,6430,6460,6460,6430,1333
20250219,093300,77992360,6450,6450,6450,6450,400
20250219,093200,75412360,6460,6460,6460,6460,0
20250219,093100,75412360,6460,6470,6470,6450,1130
20250219,093000,68120730,6480,6480,6480,6480,0
20250219,092900,68120730,6480,6460,6480,6460,966
20250219,092800,61880350,6480,6480,6480,6480,1
20250219,092700,61873870,6470,6470,6470,6470,0
20250219,092600,61873870,6470,6470,6470,6470,95
20250219,092500,61259220,6460,6480,6480,6460,17
20250219,092400,61149370,6460,6460,6460,6460,0
20250219,092300,61149370,6460,6470,6470,6460,2150
20250219,092200,47249390,6460,6460,6460,6460,0
20250219,092100,47249390,6460,6460,6460,6460,0
20250219,092000,47249390,6460,6470,6470,6460,146
20250219,091900,46305080,6480,6470,6480,6470,4
20250219,091800,46279190,6480,6480,6480,6480,25
20250219,091700,46117190,6480,6480,6480,6480,1
20250219,091600,46110710,6480,6470,6500,6470,1900
20250219,091500,33789710,6470,6490,6490,6470,1500
20250219,091400,24084260,6470,6490,6490,6470,324
20250219,091300,21983470,6470,6490,6490,6470,1224
20250219,091200,14063910,6470,6470,6470,6470,40
20250219,091100,13805110,6470,6470,6470,6470,15
20250219,091000,13708060,6470,6490,6490,6470,174
20250219,090900,12581530,6500,6490,6500,6490,390
20250219,090800,10047530,6460,6490,6490,6460,500
20250219,090700,6807810,6500,6500,6500,6500,0
20250219,090600,6807810,6500,6500,6500,6500,1
20250219,090500,6801310,6490,6490,6490,6490,227
20250219,090400,5328080,6490,6500,6500,6490,267
20250219,090300,3593490,6490,6490,6490,6490,101
20250219,090200,2938000,6500,6500,6500,6500,0
20250219,090100,2938000,6500,6500,6500,6500,109
20250219,090000,2229500,6500,6500,6500,6500,343