KissMeData/127120/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202300,630261870,5950,5950,5950,5950,935
20250218,202200,630261870,5950,5950,5950,5950,0
20250218,202100,630261870,5950,5950,5950,5950,0
20250218,202000,630261870,5950,5950,5950,5950,0
20250218,201900,630261870,5950,5950,5950,5950,0
20250218,201800,630261870,5950,5950,5950,5950,0
20250218,201700,630261870,5950,5950,5950,5950,0
20250218,201600,630261870,5950,5950,5950,5950,0
20250218,201500,630261870,5950,5950,5950,5950,0
20250218,201400,630261870,5950,5950,5950,5950,0
20250218,201300,630261870,5950,5950,5950,5950,0
20250218,201200,630261870,5950,5950,5950,5950,0
20250218,201100,630261870,5950,5950,5950,5950,0
20250218,201000,630261870,5950,5950,5950,5950,0
20250218,200900,630261870,5950,5950,5950,5950,0
20250218,200800,630261870,5950,5950,5950,5950,0
20250218,200700,630261870,5950,5950,5950,5950,0
20250218,200600,630261870,5950,5950,5950,5950,0
20250218,200500,630261870,5950,5950,5950,5950,0
20250218,200400,630261870,5950,5950,5950,5950,0
20250218,200300,630261870,5950,5950,5950,5950,0
20250218,200200,630261870,5950,5950,5950,5950,0
20250218,200100,630261870,5950,5950,5950,5950,0
20250218,200000,630261870,5950,5950,5950,5950,0
20250218,195900,630261870,5950,5950,5950,5950,0
20250218,195800,630261870,5950,5950,5950,5950,0
20250218,195700,630261870,5950,5950,5950,5950,0
20250218,195600,630261870,5950,5950,5950,5950,0
20250218,195500,630261870,5950,5950,5950,5950,0
20250218,195400,630261870,5950,5950,5950,5950,0
20250218,195300,630261870,5950,5950,5950,5950,935
20250218,195200,630261870,5950,5950,5950,5950,0
20250218,195100,630261870,5950,5950,5950,5950,0
20250218,195000,630261870,5950,5950,5950,5950,0
20250218,194900,630261870,5950,5950,5950,5950,0
20250218,194800,630261870,5950,5950,5950,5950,0
20250218,194700,630261870,5950,5950,5950,5950,0
20250218,194600,630261870,5950,5950,5950,5950,0
20250218,194500,630261870,5950,5950,5950,5950,0
20250218,194400,630261870,5950,5950,5950,5950,0
20250218,194300,630261870,5950,5950,5950,5950,0
20250218,194200,630261870,5950,5950,5950,5950,0
20250218,194100,630261870,5950,5950,5950,5950,0
20250218,194000,630261870,5950,5950,5950,5950,0
20250218,193900,630261870,5950,5950,5950,5950,0
20250218,193800,630261870,5950,5950,5950,5950,0
20250218,193700,630261870,5950,5950,5950,5950,0
20250218,193600,630261870,5950,5950,5950,5950,0
20250218,193500,630261870,5950,5950,5950,5950,0
20250218,193400,630261870,5950,5950,5950,5950,0
20250218,193300,630261870,5950,5950,5950,5950,0
20250218,193200,630261870,5950,5950,5950,5950,0
20250218,193100,630261870,5950,5950,5950,5950,0
20250218,193000,630261870,5950,5950,5950,5950,0
20250218,192900,630261870,5950,5950,5950,5950,0
20250218,192800,630261870,5950,5950,5950,5950,0
20250218,192700,630261870,5950,5950,5950,5950,0
20250218,192600,630261870,5950,5950,5950,5950,0
20250218,192500,630261870,5950,5950,5950,5950,0
20250218,192400,630261870,5950,5950,5950,5950,0
20250218,192300,630261870,5950,5950,5950,5950,935
20250218,192200,630261870,5950,5950,5950,5950,0
20250218,192100,630261870,5950,5950,5950,5950,0
20250218,192000,630261870,5950,5950,5950,5950,0
20250218,191900,630261870,5950,5950,5950,5950,0
20250218,191800,630261870,5950,5950,5950,5950,0
20250218,191700,630261870,5950,5950,5950,5950,0
20250218,191600,630261870,5950,5950,5950,5950,0
20250218,191500,630261870,5950,5950,5950,5950,0
20250218,191400,630261870,5950,5950,5950,5950,0
20250218,191300,630261870,5950,5950,5950,5950,0
20250218,191200,630261870,5950,5950,5950,5950,0
20250218,191100,630261870,5950,5950,5950,5950,0
20250218,191000,630261870,5950,5950,5950,5950,0
20250218,190900,630261870,5950,5950,5950,5950,0
20250218,190800,630261870,5950,5950,5950,5950,0
20250218,190700,630261870,5950,5950,5950,5950,0
20250218,190600,630261870,5950,5950,5950,5950,0
20250218,190500,630261870,5950,5950,5950,5950,0
20250218,190400,630261870,5950,5950,5950,5950,0
20250218,190300,630261870,5950,5950,5950,5950,0
20250218,190200,630261870,5950,5950,5950,5950,0
20250218,190100,630261870,5950,5950,5950,5950,0
20250218,190000,630261870,5950,5950,5950,5950,0
20250218,185900,630261870,5950,5950,5950,5950,0
20250218,185800,630261870,5950,5950,5950,5950,0
20250218,185700,630261870,5950,5950,5950,5950,0
20250218,185600,630261870,5950,5950,5950,5950,0
20250218,185500,630261870,5950,5950,5950,5950,0
20250218,185400,630261870,5950,5950,5950,5950,0
20250218,185300,630261870,5950,5950,5950,5950,935
20250218,185200,630261870,5950,5950,5950,5950,0
20250218,185100,630261870,5950,5950,5950,5950,0
20250218,185000,630261870,5950,5950,5950,5950,0
20250218,184900,630261870,5950,5950,5950,5950,0
20250218,184800,630261870,5950,5950,5950,5950,0
20250218,184700,630261870,5950,5950,5950,5950,0
20250218,184600,630261870,5950,5950,5950,5950,0
20250218,184500,630261870,5950,5950,5950,5950,0
20250218,184400,630261870,5950,5950,5950,5950,0
20250218,184300,630261870,5950,5950,5950,5950,0
20250218,184200,630261870,5950,5950,5950,5950,0
20250218,184100,630261870,5950,5950,5950,5950,0
20250218,184000,630261870,5950,5950,5950,5950,0
20250218,183900,630261870,5950,5950,5950,5950,0
20250218,183800,630261870,5950,5950,5950,5950,0
20250218,183700,630261870,5950,5950,5950,5950,0
20250218,183600,630261870,5950,5950,5950,5950,0
20250218,183500,630261870,5950,5950,5950,5950,0
20250218,183400,630261870,5950,5950,5950,5950,0
20250218,183300,630261870,5950,5950,5950,5950,0
20250218,183200,630261870,5950,5950,5950,5950,0
20250218,183100,630261870,5950,5950,5950,5950,0
20250218,183000,630261870,5950,5950,5950,5950,0
20250218,182900,630261870,5950,5950,5950,5950,0
20250218,182800,630261870,5950,5950,5950,5950,0
20250218,182700,630261870,5950,5950,5950,5950,0
20250218,182600,630261870,5950,5950,5950,5950,0
20250218,182500,630261870,5950,5950,5950,5950,0
20250218,182400,630261870,5950,5950,5950,5950,0
20250218,182300,630261870,5950,5950,5950,5950,935
20250218,182200,630261870,5950,5950,5950,5950,0
20250218,182100,630261870,5950,5950,5950,5950,0
20250218,182000,630261870,5950,5950,5950,5950,0
20250218,181900,630261870,5950,5950,5950,5950,0
20250218,181800,630261870,5950,5950,5950,5950,0
20250218,181700,630261870,5950,5950,5950,5950,0
20250218,181600,630261870,5950,5950,5950,5950,0
20250218,181500,630261870,5950,5950,5950,5950,0
20250218,181400,630261870,5950,5950,5950,5950,0
20250218,181300,630261870,5950,5950,5950,5950,0
20250218,181200,630261870,5950,5950,5950,5950,0
20250218,181100,630261870,5950,5950,5950,5950,0
20250218,181000,630261870,5950,5950,5950,5950,0
20250218,180900,630261870,5950,5950,5950,5950,0
20250218,180800,630261870,5950,5950,5950,5950,0
20250218,180700,630261870,5950,5950,5950,5950,0
20250218,180600,630261870,5950,5950,5950,5950,0
20250218,180500,630261870,5950,5950,5950,5950,0
20250218,180400,630261870,5950,5950,5950,5950,0
20250218,180300,630261870,5950,5950,5950,5950,0
20250218,180200,630261870,5950,5950,5950,5950,0
20250218,180100,630261870,5950,5950,5950,5950,0
20250218,180000,630261870,5950,5950,5950,5950,0
20250218,175900,630261870,5950,5950,5950,5950,0
20250218,175800,630261870,5950,5950,5950,5950,0
20250218,175700,630261870,5950,5950,5950,5950,0
20250218,175600,630261870,5950,5950,5950,5950,0
20250218,175500,630261870,5950,5950,5950,5950,0
20250218,175400,630261870,5950,5950,5950,5950,0
20250218,175300,630261870,5950,5950,5950,5950,935
20250218,175200,630261870,5950,5950,5950,5950,0
20250218,175100,630261870,5950,5950,5950,5950,0
20250218,175000,630261870,5950,5950,5950,5950,0
20250218,174900,630261870,5950,5950,5950,5950,0
20250218,174800,630261870,5950,5950,5950,5950,0
20250218,174700,630261870,5950,5950,5950,5950,0
20250218,174600,630261870,5950,5950,5950,5950,0
20250218,174500,630261870,5950,5950,5950,5950,0
20250218,174400,630261870,5950,5950,5950,5950,0
20250218,174300,630261870,5950,5950,5950,5950,0
20250218,174200,630261870,5950,5950,5950,5950,0
20250218,174100,630261870,5950,5950,5950,5950,0
20250218,174000,630261870,5950,5950,5950,5950,0
20250218,173900,630261870,5950,5950,5950,5950,0
20250218,173800,630261870,5950,5950,5950,5950,0
20250218,173700,630261870,5950,5950,5950,5950,0
20250218,173600,630261870,5950,5950,5950,5950,0
20250218,173500,630261870,5950,5950,5950,5950,0
20250218,173400,630261870,5950,5950,5950,5950,0
20250218,173300,630261870,5950,5950,5950,5950,0
20250218,173200,630261870,5950,5950,5950,5950,0
20250218,173100,630261870,5950,5950,5950,5950,0
20250218,173000,630261870,5950,5950,5950,5950,0
20250218,172900,630261870,5950,5950,5950,5950,0
20250218,172800,630261870,5950,5950,5950,5950,0
20250218,172700,630261870,5950,5950,5950,5950,0
20250218,172600,630261870,5950,5950,5950,5950,0
20250218,172500,630261870,5950,5950,5950,5950,0
20250218,172400,630261870,5950,5950,5950,5950,0
20250218,172300,630261870,5950,5950,5950,5950,935
20250218,172200,630261870,5950,5950,5950,5950,0
20250218,172100,630261870,5950,5950,5950,5950,0
20250218,172000,630261870,5950,5950,5950,5950,0
20250218,171900,630261870,5950,5950,5950,5950,0
20250218,171800,630261870,5950,5950,5950,5950,0
20250218,171700,630261870,5950,5950,5950,5950,0
20250218,171600,630261870,5950,5950,5950,5950,0
20250218,171500,630261870,5950,5950,5950,5950,0
20250218,171400,630261870,5950,5950,5950,5950,0
20250218,171300,630261870,5950,5950,5950,5950,0
20250218,171200,630261870,5950,5950,5950,5950,0
20250218,171100,630261870,5950,5950,5950,5950,0
20250218,171000,630261870,5950,5950,5950,5950,0
20250218,170900,630261870,5950,5950,5950,5950,0
20250218,170800,630261870,5950,5950,5950,5950,0
20250218,170700,630261870,5950,5950,5950,5950,0
20250218,170600,630261870,5950,5950,5950,5950,0
20250218,170500,630261870,5950,5950,5950,5950,0
20250218,170400,630261870,5950,5950,5950,5950,0
20250218,170300,630261870,5950,5950,5950,5950,0
20250218,170200,630261870,5950,5950,5950,5950,0
20250218,170100,630261870,5950,5950,5950,5950,0
20250218,170000,630261870,5950,5950,5950,5950,0
20250218,165900,630261870,5950,5950,5950,5950,0
20250218,165800,630261870,5950,5950,5950,5950,0
20250218,165700,630261870,5950,5950,5950,5950,0
20250218,165600,630261870,5950,5950,5950,5950,0
20250218,165500,630261870,5950,5950,5950,5950,0
20250218,165400,630261870,5950,5950,5950,5950,0
20250218,165300,630261870,5950,5950,5950,5950,935
20250218,165200,630261870,5950,5950,5950,5950,0
20250218,165100,630261870,5950,5950,5950,5950,0
20250218,165000,630261870,5950,5950,5950,5950,0
20250218,164900,630261870,5950,5950,5950,5950,0
20250218,164800,630261870,5950,5950,5950,5950,0
20250218,164700,630261870,5950,5950,5950,5950,0
20250218,164600,630261870,5950,5950,5950,5950,0
20250218,164500,630261870,5950,5950,5950,5950,0
20250218,164400,630261870,5950,5950,5950,5950,0
20250218,164300,630261870,5950,5950,5950,5950,0
20250218,164200,630261870,5950,5950,5950,5950,0
20250218,164100,630261870,5950,5950,5950,5950,0
20250218,164000,630261870,5950,5950,5950,5950,0
20250218,163900,630261870,5950,5950,5950,5950,0
20250218,163800,630261870,5950,5950,5950,5950,0
20250218,163700,630261870,5950,5950,5950,5950,0
20250218,163600,630261870,5950,5950,5950,5950,0
20250218,163500,630261870,5950,5950,5950,5950,0
20250218,163400,630261870,5950,5950,5950,5950,0
20250218,163300,630261870,5950,5950,5950,5950,0
20250218,163200,630261870,5950,5950,5950,5950,0
20250218,163100,630261870,5950,5950,5950,5950,0
20250218,163000,630261870,5950,5950,5950,5950,0
20250218,162900,630261870,5950,5950,5950,5950,0
20250218,162800,630261870,5950,5950,5950,5950,0
20250218,162700,630261870,5950,5950,5950,5950,0
20250218,162600,630261870,5950,5950,5950,5950,0
20250218,162500,630261870,5950,5950,5950,5950,0
20250218,162400,630261870,5950,5950,5950,5950,0
20250218,162300,630261870,5950,5950,5950,5950,935
20250218,162200,630261870,5950,5950,5950,5950,0
20250218,162100,630261870,5950,5950,5950,5950,0
20250218,162000,630261870,5950,5950,5950,5950,0
20250218,161900,630261870,5950,5950,5950,5950,0
20250218,161800,630261870,5950,5950,5950,5950,0
20250218,161700,630261870,5950,5950,5950,5950,0
20250218,161600,630261870,5950,5950,5950,5950,0
20250218,161500,630261870,5950,5950,5950,5950,0
20250218,161400,630261870,5950,5950,5950,5950,0
20250218,161300,630261870,5950,5950,5950,5950,0
20250218,161200,630261870,5950,5950,5950,5950,0
20250218,161100,630261870,5950,5950,5950,5950,0
20250218,161000,630261870,5950,5950,5950,5950,0
20250218,160900,630261870,5950,5950,5950,5950,0
20250218,160800,630261870,5950,5950,5950,5950,0
20250218,160700,630261870,5950,5950,5950,5950,0
20250218,160600,630261870,5950,5950,5950,5950,0
20250218,160500,630261870,5950,5950,5950,5950,0
20250218,160400,630261870,5950,5950,5950,5950,0
20250218,160300,630261870,5950,5950,5950,5950,0
20250218,160200,630261870,5950,5950,5950,5950,0
20250218,160100,630261870,5950,5950,5950,5950,0
20250218,160000,630261870,5950,5950,5950,5950,0
20250218,155900,630261870,5950,5950,5950,5950,0
20250218,155800,630261870,5950,5950,5950,5950,0
20250218,155700,630261870,5950,5950,5950,5950,0
20250218,155600,630261870,5950,5950,5950,5950,0
20250218,155500,630261870,5950,5950,5950,5950,0
20250218,155400,630261870,5950,5950,5950,5950,0
20250218,155300,630261870,5950,5950,5950,5950,935
20250218,155200,630261870,5950,5950,5950,5950,0
20250218,155100,630261870,5950,5950,5950,5950,0
20250218,155000,630261870,5950,5950,5950,5950,0
20250218,154900,630261870,5950,5950,5950,5950,0
20250218,154800,630261870,5950,5950,5950,5950,0
20250218,154700,630261870,5950,5950,5950,5950,0
20250218,154600,630261870,5950,5950,5950,5950,0
20250218,154500,630261870,5950,5950,5950,5950,0
20250218,154400,630261870,5950,5950,5950,5950,0
20250218,154300,630261870,5950,5950,5950,5950,0
20250218,154200,630261870,5950,5950,5950,5950,0
20250218,154100,630261870,5950,5950,5950,5950,0
20250218,154000,630261870,5950,5950,5950,5950,0
20250218,153900,630261870,5950,5950,5950,5950,0
20250218,153800,630261870,5950,5950,5950,5950,0
20250218,153700,630261870,5950,5950,5950,5950,0
20250218,153600,630261870,5950,5950,5950,5950,0
20250218,153500,630261870,5950,5950,5950,5950,0
20250218,153400,630261870,5950,5950,5950,5950,0
20250218,153300,630261870,5950,5950,5950,5950,0
20250218,153200,630261870,5950,5950,5950,5950,0
20250218,153100,630261870,5950,5950,5950,5950,0
20250218,153000,630261870,5950,5950,5950,5950,935
20250218,152900,624698620,5990,5990,5990,5990,0
20250218,152800,624698620,5990,5990,5990,5990,0
20250218,152700,624698620,5990,5990,5990,5990,0
20250218,152600,624698620,5990,5990,5990,5990,0
20250218,152500,624698620,5990,5990,5990,5990,0
20250218,152400,624698620,5990,5990,5990,5990,0
20250218,152300,624698620,5990,5990,5990,5990,0
20250218,152200,624698620,5990,5990,5990,5990,0
20250218,152100,624698620,5990,5990,5990,5990,0
20250218,152000,624698620,5990,5990,5990,5990,0
20250218,151900,624698620,5990,5990,5990,5990,28
20250218,151800,624530900,5990,5990,5990,5960,202
20250218,151700,623326920,5990,5960,5990,5960,400
20250218,151600,620942890,5990,5990,5990,5990,30
20250218,151500,620763190,5990,5970,5990,5950,810
20250218,151400,615933770,6020,6020,6020,6020,0
20250218,151300,615933770,6020,6020,6020,6020,0
20250218,151200,615933770,6020,5990,6020,5990,10
20250218,151100,615873610,5990,6000,6000,5990,46
20250218,151000,615597820,6000,5970,6030,5960,346
20250218,150900,613535110,5990,6000,6030,5990,482
20250218,150800,610644680,6030,6030,6030,6030,1
20250218,150700,610638650,6030,6030,6030,6000,358
20250218,150600,608489850,6030,6020,6030,6020,13
20250218,150500,608411570,6010,6010,6010,6010,313
20250218,150400,606530440,6010,6010,6010,6010,0
20250218,150300,606530440,6010,6010,6010,6010,0
20250218,150200,606530440,6010,6030,6030,6010,2
20250218,150100,606518400,6040,6040,6040,6040,0
20250218,150000,606518400,6040,6040,6040,6040,10
20250218,145900,606458000,6020,6020,6020,6020,0
20250218,145800,606458000,6020,6030,6040,6020,670
20250218,145700,602412460,6040,6040,6040,6040,0
20250218,145600,602412460,6040,6040,6040,6040,392
20250218,145500,600044780,6040,6030,6040,6030,1602
20250218,145400,590383200,6030,6020,6030,6020,1353
20250218,145300,582224670,6020,6020,6020,6020,223
20250218,145200,580882210,6040,6040,6040,6040,0
20250218,145100,580882210,6040,6020,6040,6020,34
20250218,145000,580677490,6020,6020,6020,6020,0
20250218,144900,580677490,6020,6020,6020,6020,0
20250218,144800,580677490,6020,6040,6040,6020,55
20250218,144700,580345650,6040,6040,6040,6040,0
20250218,144600,580345650,6040,6040,6040,6040,0
20250218,144500,580345650,6040,6040,6040,6040,0
20250218,144400,580345650,6040,5990,6040,5990,517
20250218,144300,577248120,6030,6030,6030,6030,0
20250218,144200,577248120,6030,6030,6030,6030,0
20250218,144100,577248120,6030,6030,6030,6030,0
20250218,144000,577248120,6030,6030,6030,6030,24
20250218,143900,577103400,6030,6030,6030,6030,1
20250218,143800,577097370,6020,6020,6020,6020,10
20250218,143700,577037170,6020,6020,6020,6020,0
20250218,143600,577037170,6020,6020,6020,6020,1798
20250218,143500,566213210,6020,6020,6020,6020,0
20250218,143400,566213210,6020,6020,6020,6020,19
20250218,143300,566098830,6020,6020,6020,6020,2
20250218,143200,566086790,5980,5980,5980,5980,500
20250218,143100,563096790,6020,6010,6020,6010,3
20250218,143000,563078740,5990,5990,5990,5990,200
20250218,142900,561880740,6000,6000,6000,6000,270
20250218,142800,560260740,6040,6040,6040,6040,0
20250218,142700,560260740,6040,6040,6040,6040,0
20250218,142600,560260740,6040,6040,6040,6040,0
20250218,142500,560260740,6040,6040,6040,6040,0
20250218,142400,560260740,6040,6040,6040,6040,0
20250218,142300,560260740,6040,6040,6040,6040,0
20250218,142200,560260740,6040,6040,6040,6040,0
20250218,142100,560260740,6040,6010,6040,6000,1002
20250218,142000,554247180,6040,6040,6040,6040,9
20250218,141900,554192820,6040,6040,6040,6040,0
20250218,141800,554192820,6040,6040,6040,6040,3
20250218,141700,554174700,6010,6030,6030,6010,399
20250218,141600,551775750,6030,6030,6030,6030,0
20250218,141500,551775750,6030,6030,6030,6030,2
20250218,141400,551763690,6000,6000,6000,6000,0
20250218,141300,551763690,6000,6000,6000,6000,1693
20250218,141200,541605690,6000,6000,6000,6000,141
20250218,141100,540759690,6000,6000,6000,6000,1
20250218,141000,540753690,6040,6040,6040,6040,0
20250218,140900,540753690,6040,6040,6040,6030,4
20250218,140800,540729540,6000,6000,6000,6000,100
20250218,140700,540129540,6030,6030,6030,6030,1000
20250218,140600,534099540,6030,6030,6030,6030,1000
20250218,140500,528069540,6030,6030,6030,6030,1
20250218,140400,528063510,6010,6020,6020,6010,589
20250218,140300,524519230,6040,6030,6040,6030,101
20250218,140200,523910190,6040,6030,6040,6030,873
20250218,140100,518644270,6030,6030,6030,6030,291
20250218,140000,516889540,6040,6000,6040,6000,2867
20250218,135900,499687380,6000,6000,6000,6000,1798
20250218,135800,488899380,6000,5990,6000,5990,470
20250218,135700,486083520,5980,5980,5980,5980,0
20250218,135600,486083520,5980,5980,5980,5980,0
20250218,135500,486083520,5980,5980,5980,5980,0
20250218,135400,486083520,5980,5980,5980,5980,0
20250218,135300,486083520,5980,5980,5980,5980,0
20250218,135200,486083520,5980,5980,5980,5980,0
20250218,135100,486083520,5980,5960,5980,5960,661
20250218,135000,482139940,5950,5950,5950,5950,500
20250218,134900,479164940,5950,5950,5950,5950,0
20250218,134800,479164940,5950,5960,5960,5950,283
20250218,134700,477479690,5970,5970,5970,5970,100
20250218,134600,476882690,5980,5980,5980,5980,0
20250218,134500,476882690,5980,5980,5980,5980,0
20250218,134400,476882690,5980,5980,5980,5980,0
20250218,134300,476882690,5980,5980,5980,5980,0
20250218,134200,476882690,5980,5980,5980,5980,0
20250218,134100,476882690,5980,5980,5980,5980,1000
20250218,134000,470902690,5980,5980,5980,5980,300
20250218,133900,469108690,5980,5980,5980,5980,0
20250218,133800,469108690,5980,5980,5980,5980,0
20250218,133700,469108690,5980,5980,5980,5980,0
20250218,133600,469108690,5980,5970,5980,5970,1008
20250218,133500,463084030,5980,5980,5980,5980,0
20250218,133400,463084030,5980,5960,5980,5960,3
20250218,133300,463066130,5950,5950,5950,5950,0
20250218,133200,463066130,5950,5950,5950,5950,0
20250218,133100,463066130,5950,5950,5950,5950,0
20250218,133000,463066130,5950,5950,5950,5950,900
20250218,132900,457711130,5950,5950,5950,5950,0
20250218,132800,457711130,5950,5950,5950,5950,100
20250218,132700,457116130,5960,5960,5960,5960,0
20250218,132600,457116130,5960,5960,5960,5960,0
20250218,132500,457116130,5960,5960,5960,5960,0
20250218,132400,457116130,5960,5960,5960,5960,0
20250218,132300,457116130,5960,5960,5960,5960,0
20250218,132200,457116130,5960,5960,5960,5960,0
20250218,132100,457116130,5960,5960,5960,5960,0
20250218,132000,457116130,5960,5960,5960,5960,0
20250218,131900,457116130,5960,5960,5960,5960,156
20250218,131800,456186370,5960,5960,5960,5960,44
20250218,131700,455924130,5960,5960,5960,5960,0
20250218,131600,455924130,5960,5960,5960,5960,2
20250218,131500,455912210,5960,5950,5960,5950,962
20250218,131400,450184690,5950,5950,5950,5950,193
20250218,131300,449036340,5960,5960,5960,5950,542
20250218,131200,445810520,5950,5950,5950,5950,610
20250218,131100,442181020,5960,5960,5960,5960,431
20250218,131000,439612260,5990,5960,5990,5960,10
20250218,130900,439552480,5960,5960,5960,5960,1165
20250218,130800,432609080,5990,5990,5990,5990,0
20250218,130700,432609080,5990,5990,5990,5990,0
20250218,130600,432609080,5990,5990,5990,5990,24
20250218,130500,432465320,6000,6000,6000,6000,0
20250218,130400,432465320,6000,6000,6000,6000,0
20250218,130300,432465320,6000,6000,6000,6000,0
20250218,130200,432465320,6000,6000,6000,6000,0
20250218,130100,432465320,6000,6010,6010,6000,1704
20250218,130000,422241310,6040,6040,6040,6040,0
20250218,125900,422241310,6040,6040,6040,6040,0
20250218,125800,422241310,6040,6040,6040,6040,0
20250218,125700,422241310,6040,6040,6040,6040,0
20250218,125600,422241310,6040,6030,6040,6030,19
20250218,125500,422126560,6040,6040,6040,6040,0
20250218,125400,422126560,6040,6040,6040,6040,0
20250218,125300,422126560,6040,6040,6040,6040,581
20250218,125200,418617320,6040,6040,6040,6040,0
20250218,125100,418617320,6040,6040,6040,6040,2
20250218,125000,418605240,6000,6000,6000,6000,0
20250218,124900,418605240,6000,6000,6000,6000,0
20250218,124800,418605240,6000,6000,6000,6000,0
20250218,124700,418605240,6000,6000,6000,6000,0
20250218,124600,418605240,6000,6000,6000,6000,0
20250218,124500,418605240,6000,6000,6000,6000,0
20250218,124400,418605240,6000,6000,6000,6000,0
20250218,124300,418605240,6000,6030,6030,6000,65
20250218,124200,418213740,6000,6000,6000,6000,0
20250218,124100,418213740,6000,6000,6000,6000,37
20250218,124000,417991740,6040,6040,6040,6040,0
20250218,123900,417991740,6040,6040,6040,6040,0
20250218,123800,417991740,6040,6040,6040,6040,0
20250218,123700,417991740,6040,6040,6040,6040,0
20250218,123600,417991740,6040,6040,6040,6040,0
20250218,123500,417991740,6040,6040,6040,6040,0
20250218,123400,417991740,6040,6040,6040,6040,0
20250218,123300,417991740,6040,6040,6040,6040,0
20250218,123200,417991740,6040,6040,6040,6040,1437
20250218,123100,409312260,6040,6020,6040,6020,927
20250218,123000,403721200,6010,5980,6020,5980,3509
20250218,122900,382686000,5960,5960,5960,5960,0
20250218,122800,382686000,5960,5960,5960,5960,0
20250218,122700,382686000,5960,5960,5960,5960,0
20250218,122600,382686000,5960,5950,5960,5950,124
20250218,122500,381946980,5940,5940,5940,5940,0
20250218,122400,381946980,5940,5940,5940,5940,29
20250218,122300,381774720,5940,5940,5940,5940,332
20250218,122200,379802640,5940,5940,5940,5940,0
20250218,122100,379802640,5940,5940,5940,5940,0
20250218,122000,379802640,5940,5940,5940,5940,0
20250218,121900,379802640,5940,5940,5940,5940,0
20250218,121800,379802640,5940,5940,5940,5940,0
20250218,121700,379802640,5940,5940,5940,5940,0
20250218,121600,379802640,5940,5940,5940,5940,0
20250218,121500,379802640,5940,5940,5940,5940,0
20250218,121400,379802640,5940,5940,5940,5940,0
20250218,121300,379802640,5940,5940,5940,5940,0
20250218,121200,379802640,5940,5940,5940,5940,0
20250218,121100,379802640,5940,5940,5940,5940,0
20250218,121000,379802640,5940,5940,5940,5940,0
20250218,120900,379802640,5940,5950,5950,5940,18
20250218,120800,379695640,5950,5950,5950,5950,0
20250218,120700,379695640,5950,5950,5950,5950,2
20250218,120600,379683740,5930,5930,5930,5930,0
20250218,120500,379683740,5930,5930,5930,5930,0
20250218,120400,379683740,5930,5930,5930,5930,0
20250218,120300,379683740,5930,5930,5930,5930,0
20250218,120200,379683740,5930,5930,5930,5930,0
20250218,120100,379683740,5930,5930,5930,5930,0
20250218,120000,379683740,5930,5930,5930,5930,0
20250218,115900,379683740,5930,5930,5930,5930,0
20250218,115800,379683740,5930,5930,5930,5930,0
20250218,115700,379683740,5930,5930,5930,5930,0
20250218,115600,379683740,5930,5930,5930,5930,0
20250218,115500,379683740,5930,5930,5930,5930,0
20250218,115400,379683740,5930,5930,5930,5930,300
20250218,115300,377904740,5940,5940,5940,5940,1063
20250218,115200,371590520,5950,5950,5950,5950,3505
20250218,115100,350735770,5950,5950,5950,5950,300
20250218,115000,348950770,5950,5950,5950,5950,75
20250218,114900,348504520,5960,5960,5960,5960,0
20250218,114800,348504520,5960,5960,5960,5960,25
20250218,114700,348355520,5950,5950,5950,5950,0
20250218,114600,348355520,5950,5950,5950,5950,0
20250218,114500,348355520,5950,5950,5950,5950,0
20250218,114400,348355520,5950,5950,5950,5950,0
20250218,114300,348355520,5950,5950,5950,5950,352
20250218,114200,346261120,5960,5960,5960,5960,100
20250218,114100,345665120,5960,5960,5960,5960,0
20250218,114000,345665120,5960,5960,5960,5960,0
20250218,113900,345665120,5960,5960,5960,5960,210
20250218,113800,344413520,5980,5980,5980,5980,0
20250218,113700,344413520,5980,5980,5980,5980,0
20250218,113600,344413520,5980,5980,5980,5980,0
20250218,113500,344413520,5980,5980,5980,5980,315
20250218,113400,342529820,5950,5980,5980,5950,11
20250218,113300,342464340,5970,5970,5970,5970,0
20250218,113200,342464340,5970,5970,5970,5970,0
20250218,113100,342464340,5970,5970,5970,5970,0
20250218,113000,342464340,5970,5970,5970,5970,319
20250218,112900,340559910,5960,5960,5960,5960,90
20250218,112800,340023510,5950,5950,5950,5950,0
20250218,112700,340023510,5950,5950,5950,5950,0
20250218,112600,340023510,5950,5950,5950,5950,0
20250218,112500,340023510,5950,5950,5950,5950,0
20250218,112400,340023510,5950,5950,5950,5950,0
20250218,112300,340023510,5950,5950,5950,5950,1
20250218,112200,340017560,5970,5970,5970,5970,171
20250218,112100,338996690,5950,5950,5950,5950,148
20250218,112000,338116090,5960,5980,5980,5960,2229
20250218,111900,324819180,5990,5990,5990,5990,500
20250218,111800,321824180,5990,5990,5990,5990,0
20250218,111700,321824180,5990,5990,5990,5990,0
20250218,111600,321824180,5990,5990,5990,5990,0
20250218,111500,321824180,5990,5990,5990,5990,7
20250218,111400,321782250,5970,5970,5970,5970,0
20250218,111300,321782250,5970,5970,5970,5970,271
20250218,111200,320164380,5970,5970,5970,5970,1
20250218,111100,320158410,5970,5970,5970,5970,0
20250218,111000,320158410,5970,6000,6000,5970,3596
20250218,110900,298610910,6020,6020,6020,6020,0
20250218,110800,298610910,6020,6020,6020,6020,0
20250218,110700,298610910,6020,6020,6020,6020,0
20250218,110600,298610910,6020,6020,6020,6020,0
20250218,110500,298610910,6020,6020,6020,6020,0
20250218,110400,298610910,6020,6020,6020,6020,0
20250218,110300,298610910,6020,6020,6020,6020,142
20250218,110200,297756070,6020,6020,6020,6020,0
20250218,110100,297756070,6020,6020,6020,6020,0
20250218,110000,297756070,6020,6020,6020,6020,0
20250218,105900,297756070,6020,6020,6020,6020,0
20250218,105800,297756070,6020,6020,6020,6020,0
20250218,105700,297756070,6020,6020,6020,6020,555
20250218,105600,294414970,6040,6040,6040,6040,75
20250218,105500,293961970,6040,6040,6040,6040,0
20250218,105400,293961970,6040,6040,6040,6040,0
20250218,105300,293961970,6040,6040,6040,6040,24
20250218,105200,293817010,6050,6020,6050,6020,581
20250218,105100,290302830,6020,6020,6020,6020,8
20250218,105000,290254670,6050,6050,6050,6050,1
20250218,104900,290248620,6020,6020,6020,6020,0
20250218,104800,290248620,6020,6020,6020,6020,0
20250218,104700,290248620,6020,6020,6020,6020,500
20250218,104600,287238620,6050,6050,6050,6050,150
20250218,104500,286331120,6030,6030,6030,6030,33
20250218,104400,286132130,6040,6040,6040,6040,249
20250218,104300,284628170,6040,6020,6040,6020,2241
20250218,104200,271102770,6010,6010,6010,6010,300
20250218,104100,269299770,6000,6000,6010,6000,1568
20250218,104000,259889570,5970,5970,5970,5970,8
20250218,103900,259841810,5970,5970,5970,5970,2
20250218,103800,259829870,5960,5960,5960,5960,0
20250218,103700,259829870,5960,5960,5960,5960,0
20250218,103600,259829870,5960,5960,5960,5960,0
20250218,103500,259829870,5960,5960,5960,5960,0
20250218,103400,259829870,5960,5960,5960,5960,1
20250218,103300,259823910,5980,5980,5980,5980,0
20250218,103200,259823910,5980,5970,5980,5970,2299
20250218,103100,246082620,5970,5970,5970,5970,0
20250218,103000,246082620,5970,5970,5970,5970,0
20250218,102900,246082620,5970,5970,5970,5970,0
20250218,102800,246082620,5970,5970,5970,5970,0
20250218,102700,246082620,5970,5960,5970,5960,100
20250218,102600,245485630,5970,5970,5970,5970,5
20250218,102500,245455780,5970,5970,5970,5970,0
20250218,102400,245455780,5970,5970,5970,5970,0
20250218,102300,245455780,5970,5970,5970,5970,0
20250218,102200,245455780,5970,5970,5970,5970,0
20250218,102100,245455780,5970,5970,5970,5970,0
20250218,102000,245455780,5970,5970,5970,5970,2
20250218,101900,245443840,5970,5940,5970,5940,184
20250218,101800,244350580,5940,5940,5940,5940,0
20250218,101700,244350580,5940,5940,5940,5940,800
20250218,101600,239598580,5940,5940,5940,5940,771
20250218,101500,235018840,5970,5970,5970,5970,362
20250218,101400,232857700,5980,5970,5980,5970,124
20250218,101300,232116290,5970,5970,5970,5970,88
20250218,101200,231590930,5930,5930,5930,5930,0
20250218,101100,231590930,5930,5930,5930,5930,0
20250218,101000,231590930,5930,5930,5930,5930,0
20250218,100900,231590930,5930,5930,5930,5930,0
20250218,100800,231590930,5930,5930,5930,5930,0
20250218,100700,231590930,5930,5930,5930,5930,300
20250218,100600,229811930,5930,5960,5960,5930,384
20250218,100500,227531310,5970,5970,5970,5970,34
20250218,100400,227328330,5970,5970,5970,5970,1
20250218,100300,227322360,5950,5950,5950,5950,0
20250218,100200,227322360,5950,5940,5950,5940,3112
20250218,100100,208835820,5930,5930,5930,5930,0
20250218,100000,208835820,5930,5930,5930,5930,6
20250218,095900,208800240,5910,5920,5920,5910,158
20250218,095800,207865880,5910,5910,5910,5910,24
20250218,095700,207724040,5910,5910,5910,5910,0
20250218,095600,207724040,5910,5910,5940,5910,357
20250218,095500,205614090,5930,5930,5930,5930,0
20250218,095400,205614090,5930,5930,5930,5930,500
20250218,095300,202649090,5930,5930,5930,5930,0
20250218,095200,202649090,5930,5950,5950,5900,2179
20250218,095100,189728930,5960,5960,5960,5960,100
20250218,095000,189132930,5980,5980,5980,5980,50
20250218,094900,188833930,5980,5980,5980,5980,30
20250218,094800,188654530,5980,5980,5980,5980,354
20250218,094700,186537610,5980,5980,5980,5980,0
20250218,094600,186537610,5980,5980,5980,5980,28
20250218,094500,186370170,5960,5960,5960,5960,8
20250218,094400,186322490,5960,5960,5960,5960,20
20250218,094300,186203290,5950,5930,5950,5930,162
20250218,094200,185241550,5920,5920,5920,5920,0
20250218,094100,185241550,5920,5920,5920,5920,0
20250218,094000,185241550,5920,5920,5920,5920,0
20250218,093900,185241550,5920,5920,5920,5920,0
20250218,093800,185241550,5920,5920,5920,5920,0
20250218,093700,185241550,5920,5910,5920,5910,384
20250218,093600,182970320,5910,5910,5910,5910,211
20250218,093500,181723310,5940,5930,5940,5930,463
20250218,093400,178976450,5950,5990,6000,5950,1154
20250218,093300,172062800,5990,5990,5990,5990,9
20250218,093200,172008890,5990,5990,5990,5950,732
20250218,093100,167647720,5960,5960,5960,5960,1
20250218,093000,167641760,5990,5970,5990,5970,24
20250218,092900,167498280,5970,5970,5970,5970,0
20250218,092800,167498280,5970,5970,5970,5970,0
20250218,092700,167498280,5970,5960,5970,5960,2929
20250218,092600,150038930,5960,5960,5960,5960,300
20250218,092500,148250930,5950,5950,5950,5950,724
20250218,092400,143943130,5930,5930,5930,5930,1000
20250218,092300,138013130,5900,5900,5900,5900,0
20250218,092200,138013130,5900,5880,5900,5880,701
20250218,092100,133881250,5880,5900,5900,5880,1500
20250218,092000,125055480,5900,5900,5900,5900,500
20250218,091900,122105480,5900,5910,5910,5860,4691
20250218,091800,94443570,5910,5950,5950,5910,2621
20250218,091700,78890090,5950,5950,5950,5950,0
20250218,091600,78890090,5950,5950,5950,5950,0
20250218,091500,78890090,5950,5980,5980,5950,710
20250218,091400,74654930,6000,6000,6000,6000,415
20250218,091300,72164930,6000,5990,6000,5990,414
20250218,091200,69681070,6000,6020,6020,5990,543
20250218,091100,66420030,6030,5980,6030,5980,1762
20250218,091000,55838190,5960,5940,5960,5930,736
20250218,090900,51463020,5940,5940,5940,5940,165
20250218,090800,50482920,5940,5940,5940,5930,671
20250218,090700,46498890,5940,5940,5940,5940,1
20250218,090600,46492950,5940,5970,5970,5930,292
20250218,090500,44756770,6000,6020,6020,5970,276
20250218,090400,43102510,6030,6150,6150,6030,2764
20250218,090300,26268960,6220,6060,6300,6060,1155
20250218,090200,19097260,6060,5970,6060,5970,1220
20250218,090100,11800620,5950,5940,5950,5940,273
20250218,090000,10176500,5950,5950,5960,5950,1710