KissMeData/289220/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210800,325787520,6230,6230,6230,6230,3665
20250217,210700,325787520,6230,6230,6230,6230,0
20250217,210600,325787520,6230,6230,6230,6230,0
20250217,210500,325787520,6230,6230,6230,6230,0
20250217,210400,325787520,6230,6230,6230,6230,0
20250217,210300,325787520,6230,6230,6230,6230,0
20250217,210200,325787520,6230,6230,6230,6230,0
20250217,210100,325787520,6230,6230,6230,6230,0
20250217,210000,325787520,6230,6230,6230,6230,0
20250217,205900,325787520,6230,6230,6230,6230,0
20250217,205800,325787520,6230,6230,6230,6230,0
20250217,205700,325787520,6230,6230,6230,6230,0
20250217,205600,325787520,6230,6230,6230,6230,0
20250217,205500,325787520,6230,6230,6230,6230,0
20250217,205400,325787520,6230,6230,6230,6230,0
20250217,205300,325787520,6230,6230,6230,6230,0
20250217,205200,325787520,6230,6230,6230,6230,0
20250217,205100,325787520,6230,6230,6230,6230,0
20250217,205000,325787520,6230,6230,6230,6230,0
20250217,204900,325787520,6230,6230,6230,6230,0
20250217,204800,325787520,6230,6230,6230,6230,0
20250217,204700,325787520,6230,6230,6230,6230,0
20250217,204600,325787520,6230,6230,6230,6230,0
20250217,204500,325787520,6230,6230,6230,6230,0
20250217,204400,325787520,6230,6230,6230,6230,0
20250217,204300,325787520,6230,6230,6230,6230,0
20250217,204200,325787520,6230,6230,6230,6230,0
20250217,204100,325787520,6230,6230,6230,6230,0
20250217,204000,325787520,6230,6230,6230,6230,0
20250217,203900,325787520,6230,6230,6230,6230,0
20250217,203800,325787520,6230,6230,6230,6230,3665
20250217,203700,325787520,6230,6230,6230,6230,0
20250217,203600,325787520,6230,6230,6230,6230,0
20250217,203500,325787520,6230,6230,6230,6230,0
20250217,203400,325787520,6230,6230,6230,6230,0
20250217,203300,325787520,6230,6230,6230,6230,0
20250217,203200,325787520,6230,6230,6230,6230,0
20250217,203100,325787520,6230,6230,6230,6230,0
20250217,203000,325787520,6230,6230,6230,6230,0
20250217,202900,325787520,6230,6230,6230,6230,0
20250217,202800,325787520,6230,6230,6230,6230,0
20250217,202700,325787520,6230,6230,6230,6230,0
20250217,202600,325787520,6230,6230,6230,6230,0
20250217,202500,325787520,6230,6230,6230,6230,0
20250217,202400,325787520,6230,6230,6230,6230,0
20250217,202300,325787520,6230,6230,6230,6230,0
20250217,202200,325787520,6230,6230,6230,6230,0
20250217,202100,325787520,6230,6230,6230,6230,0
20250217,202000,325787520,6230,6230,6230,6230,0
20250217,201900,325787520,6230,6230,6230,6230,0
20250217,201800,325787520,6230,6230,6230,6230,0
20250217,201700,325787520,6230,6230,6230,6230,0
20250217,201600,325787520,6230,6230,6230,6230,0
20250217,201500,325787520,6230,6230,6230,6230,0
20250217,201400,325787520,6230,6230,6230,6230,0
20250217,201300,325787520,6230,6230,6230,6230,0
20250217,201200,325787520,6230,6230,6230,6230,0
20250217,201100,325787520,6230,6230,6230,6230,0
20250217,201000,325787520,6230,6230,6230,6230,0
20250217,200900,325787520,6230,6230,6230,6230,0
20250217,200800,325787520,6230,6230,6230,6230,3665
20250217,200700,325787520,6230,6230,6230,6230,0
20250217,200600,325787520,6230,6230,6230,6230,0
20250217,200500,325787520,6230,6230,6230,6230,0
20250217,200400,325787520,6230,6230,6230,6230,0
20250217,200300,325787520,6230,6230,6230,6230,0
20250217,200200,325787520,6230,6230,6230,6230,0
20250217,200100,325787520,6230,6230,6230,6230,0
20250217,200000,325787520,6230,6230,6230,6230,0
20250217,195900,325787520,6230,6230,6230,6230,0
20250217,195800,325787520,6230,6230,6230,6230,0
20250217,195700,325787520,6230,6230,6230,6230,0
20250217,195600,325787520,6230,6230,6230,6230,0
20250217,195500,325787520,6230,6230,6230,6230,0
20250217,195400,325787520,6230,6230,6230,6230,0
20250217,195300,325787520,6230,6230,6230,6230,0
20250217,195200,325787520,6230,6230,6230,6230,0
20250217,195100,325787520,6230,6230,6230,6230,0
20250217,195000,325787520,6230,6230,6230,6230,0
20250217,194900,325787520,6230,6230,6230,6230,0
20250217,194800,325787520,6230,6230,6230,6230,0
20250217,194700,325787520,6230,6230,6230,6230,0
20250217,194600,325787520,6230,6230,6230,6230,0
20250217,194500,325787520,6230,6230,6230,6230,0
20250217,194400,325787520,6230,6230,6230,6230,0
20250217,194300,325787520,6230,6230,6230,6230,0
20250217,194200,325787520,6230,6230,6230,6230,0
20250217,194100,325787520,6230,6230,6230,6230,0
20250217,194000,325787520,6230,6230,6230,6230,0
20250217,193900,325787520,6230,6230,6230,6230,0
20250217,193800,325787520,6230,6230,6230,6230,3665
20250217,193700,325787520,6230,6230,6230,6230,0
20250217,193600,325787520,6230,6230,6230,6230,0
20250217,193500,325787520,6230,6230,6230,6230,0
20250217,193400,325787520,6230,6230,6230,6230,0
20250217,193300,325787520,6230,6230,6230,6230,0
20250217,193200,325787520,6230,6230,6230,6230,0
20250217,193100,325787520,6230,6230,6230,6230,0
20250217,193000,325787520,6230,6230,6230,6230,0
20250217,192900,325787520,6230,6230,6230,6230,0
20250217,192800,325787520,6230,6230,6230,6230,0
20250217,192700,325787520,6230,6230,6230,6230,0
20250217,192600,325787520,6230,6230,6230,6230,0
20250217,192500,325787520,6230,6230,6230,6230,0
20250217,192400,325787520,6230,6230,6230,6230,0
20250217,192300,325787520,6230,6230,6230,6230,0
20250217,192200,325787520,6230,6230,6230,6230,0
20250217,192100,325787520,6230,6230,6230,6230,0
20250217,192000,325787520,6230,6230,6230,6230,0
20250217,191900,325787520,6230,6230,6230,6230,0
20250217,191800,325787520,6230,6230,6230,6230,0
20250217,191700,325787520,6230,6230,6230,6230,0
20250217,191600,325787520,6230,6230,6230,6230,0
20250217,191500,325787520,6230,6230,6230,6230,0
20250217,191400,325787520,6230,6230,6230,6230,0
20250217,191300,325787520,6230,6230,6230,6230,0
20250217,191200,325787520,6230,6230,6230,6230,0
20250217,191100,325787520,6230,6230,6230,6230,0
20250217,191000,325787520,6230,6230,6230,6230,0
20250217,190900,325787520,6230,6230,6230,6230,0
20250217,190800,325787520,6230,6230,6230,6230,3665
20250217,190700,325787520,6230,6230,6230,6230,0
20250217,190600,325787520,6230,6230,6230,6230,0
20250217,190500,325787520,6230,6230,6230,6230,0
20250217,190400,325787520,6230,6230,6230,6230,0
20250217,190300,325787520,6230,6230,6230,6230,0
20250217,190200,325787520,6230,6230,6230,6230,0
20250217,190100,325787520,6230,6230,6230,6230,0
20250217,190000,325787520,6230,6230,6230,6230,0
20250217,185900,325787520,6230,6230,6230,6230,0
20250217,185800,325787520,6230,6230,6230,6230,0
20250217,185700,325787520,6230,6230,6230,6230,0
20250217,185600,325787520,6230,6230,6230,6230,0
20250217,185500,325787520,6230,6230,6230,6230,0
20250217,185400,325787520,6230,6230,6230,6230,0
20250217,185300,325787520,6230,6230,6230,6230,0
20250217,185200,325787520,6230,6230,6230,6230,0
20250217,185100,325787520,6230,6230,6230,6230,0
20250217,185000,325787520,6230,6230,6230,6230,0
20250217,184900,325787520,6230,6230,6230,6230,0
20250217,184800,325787520,6230,6230,6230,6230,0
20250217,184700,325787520,6230,6230,6230,6230,0
20250217,184600,325787520,6230,6230,6230,6230,0
20250217,184500,325787520,6230,6230,6230,6230,0
20250217,184400,325787520,6230,6230,6230,6230,0
20250217,184300,325787520,6230,6230,6230,6230,0
20250217,184200,325787520,6230,6230,6230,6230,0
20250217,184100,325787520,6230,6230,6230,6230,0
20250217,184000,325787520,6230,6230,6230,6230,0
20250217,183900,325787520,6230,6230,6230,6230,0
20250217,183800,325787520,6230,6230,6230,6230,3665
20250217,183700,325787520,6230,6230,6230,6230,0
20250217,183600,325787520,6230,6230,6230,6230,0
20250217,183500,325787520,6230,6230,6230,6230,0
20250217,183400,325787520,6230,6230,6230,6230,0
20250217,183300,325787520,6230,6230,6230,6230,0
20250217,183200,325787520,6230,6230,6230,6230,0
20250217,183100,325787520,6230,6230,6230,6230,0
20250217,183000,325787520,6230,6230,6230,6230,0
20250217,182900,325787520,6230,6230,6230,6230,0
20250217,182800,325787520,6230,6230,6230,6230,0
20250217,182700,325787520,6230,6230,6230,6230,0
20250217,182600,325787520,6230,6230,6230,6230,0
20250217,182500,325787520,6230,6230,6230,6230,0
20250217,182400,325787520,6230,6230,6230,6230,0
20250217,182300,325787520,6230,6230,6230,6230,0
20250217,182200,325787520,6230,6230,6230,6230,0
20250217,182100,325787520,6230,6230,6230,6230,0
20250217,182000,325787520,6230,6230,6230,6230,0
20250217,181900,325787520,6230,6230,6230,6230,0
20250217,181800,325787520,6230,6230,6230,6230,0
20250217,181700,325787520,6230,6230,6230,6230,0
20250217,181600,325787520,6230,6230,6230,6230,0
20250217,181500,325787520,6230,6230,6230,6230,0
20250217,181400,325787520,6230,6230,6230,6230,0
20250217,181300,325787520,6230,6230,6230,6230,0
20250217,181200,325787520,6230,6230,6230,6230,0
20250217,181100,325787520,6230,6230,6230,6230,0
20250217,181000,325787520,6230,6230,6230,6230,0
20250217,180900,325787520,6230,6230,6230,6230,0
20250217,180800,325787520,6230,6230,6230,6230,3665
20250217,180700,325787520,6230,6230,6230,6230,0
20250217,180600,325787520,6230,6230,6230,6230,0
20250217,180500,325787520,6230,6230,6230,6230,0
20250217,180400,325787520,6230,6230,6230,6230,0
20250217,180300,325787520,6230,6230,6230,6230,0
20250217,180200,325787520,6230,6230,6230,6230,0
20250217,180100,325787520,6230,6230,6230,6230,0
20250217,180000,325787520,6230,6230,6230,6230,0
20250217,175900,325787520,6230,6230,6230,6230,0
20250217,175800,325787520,6230,6230,6230,6230,0
20250217,175700,325787520,6230,6230,6230,6230,0
20250217,175600,325787520,6230,6230,6230,6230,0
20250217,175500,325787520,6230,6230,6230,6230,0
20250217,175400,325787520,6230,6230,6230,6230,0
20250217,175300,325787520,6230,6230,6230,6230,0
20250217,175200,325787520,6230,6230,6230,6230,0
20250217,175100,325787520,6230,6230,6230,6230,0
20250217,175000,325787520,6230,6230,6230,6230,0
20250217,174900,325787520,6230,6230,6230,6230,0
20250217,174800,325787520,6230,6230,6230,6230,0
20250217,174700,325787520,6230,6230,6230,6230,0
20250217,174600,325787520,6230,6230,6230,6230,0
20250217,174500,325787520,6230,6230,6230,6230,0
20250217,174400,325787520,6230,6230,6230,6230,0
20250217,174300,325787520,6230,6230,6230,6230,0
20250217,174200,325787520,6230,6230,6230,6230,0
20250217,174100,325787520,6230,6230,6230,6230,0
20250217,174000,325787520,6230,6230,6230,6230,0
20250217,173900,325787520,6230,6230,6230,6230,0
20250217,173800,325787520,6230,6230,6230,6230,3665
20250217,173700,325787520,6230,6230,6230,6230,0
20250217,173600,325787520,6230,6230,6230,6230,0
20250217,173500,325787520,6230,6230,6230,6230,0
20250217,173400,325787520,6230,6230,6230,6230,0
20250217,173300,325787520,6230,6230,6230,6230,0
20250217,173200,325787520,6230,6230,6230,6230,0
20250217,173100,325787520,6230,6230,6230,6230,0
20250217,173000,325787520,6230,6230,6230,6230,0
20250217,172900,325787520,6230,6230,6230,6230,0
20250217,172800,325787520,6230,6230,6230,6230,0
20250217,172700,325787520,6230,6230,6230,6230,0
20250217,172600,325787520,6230,6230,6230,6230,0
20250217,172500,325787520,6230,6230,6230,6230,0
20250217,172400,325787520,6230,6230,6230,6230,0
20250217,172300,325787520,6230,6230,6230,6230,0
20250217,172200,325787520,6230,6230,6230,6230,0
20250217,172100,325787520,6230,6230,6230,6230,0
20250217,172000,325787520,6230,6230,6230,6230,0
20250217,171900,325787520,6230,6230,6230,6230,0
20250217,171800,325787520,6230,6230,6230,6230,0
20250217,171700,325787520,6230,6230,6230,6230,0
20250217,171600,325787520,6230,6230,6230,6230,0
20250217,171500,325787520,6230,6230,6230,6230,0
20250217,171400,325787520,6230,6230,6230,6230,0
20250217,171300,325787520,6230,6230,6230,6230,0
20250217,171200,325787520,6230,6230,6230,6230,0
20250217,171100,325787520,6230,6230,6230,6230,0
20250217,171000,325787520,6230,6230,6230,6230,0
20250217,170900,325787520,6230,6230,6230,6230,0
20250217,170800,325787520,6230,6230,6230,6230,3665
20250217,170700,325787520,6230,6230,6230,6230,0
20250217,170600,325787520,6230,6230,6230,6230,0
20250217,170500,325787520,6230,6230,6230,6230,0
20250217,170400,325787520,6230,6230,6230,6230,0
20250217,170300,325787520,6230,6230,6230,6230,0
20250217,170200,325787520,6230,6230,6230,6230,0
20250217,170100,325787520,6230,6230,6230,6230,0
20250217,170000,325787520,6230,6230,6230,6230,0
20250217,165900,325787520,6230,6230,6230,6230,0
20250217,165800,325787520,6230,6230,6230,6230,0
20250217,165700,325787520,6230,6230,6230,6230,0
20250217,165600,325787520,6230,6230,6230,6230,0
20250217,165500,325787520,6230,6230,6230,6230,0
20250217,165400,325787520,6230,6230,6230,6230,0
20250217,165300,325787520,6230,6230,6230,6230,0
20250217,165200,325787520,6230,6230,6230,6230,0
20250217,165100,325787520,6230,6230,6230,6230,0
20250217,165000,325787520,6230,6230,6230,6230,0
20250217,164900,325787520,6230,6230,6230,6230,0
20250217,164800,325787520,6230,6230,6230,6230,0
20250217,164700,325787520,6230,6230,6230,6230,0
20250217,164600,325787520,6230,6230,6230,6230,0
20250217,164500,325787520,6230,6230,6230,6230,0
20250217,164400,325787520,6230,6230,6230,6230,0
20250217,164300,325787520,6230,6230,6230,6230,0
20250217,164200,325787520,6230,6230,6230,6230,0
20250217,164100,325787520,6230,6230,6230,6230,0
20250217,164000,325787520,6230,6230,6230,6230,0
20250217,163900,325787520,6230,6230,6230,6230,0
20250217,163800,325787520,6230,6230,6230,6230,3665
20250217,163700,325787520,6230,6230,6230,6230,0
20250217,163600,325787520,6230,6230,6230,6230,0
20250217,163500,325787520,6230,6230,6230,6230,0
20250217,163400,325787520,6230,6230,6230,6230,0
20250217,163300,325787520,6230,6230,6230,6230,0
20250217,163200,325787520,6230,6230,6230,6230,0
20250217,163100,325787520,6230,6230,6230,6230,0
20250217,163000,325787520,6230,6230,6230,6230,0
20250217,162900,325787520,6230,6230,6230,6230,0
20250217,162800,325787520,6230,6230,6230,6230,0
20250217,162700,325787520,6230,6230,6230,6230,0
20250217,162600,325787520,6230,6230,6230,6230,0
20250217,162500,325787520,6230,6230,6230,6230,0
20250217,162400,325787520,6230,6230,6230,6230,0
20250217,162300,325787520,6230,6230,6230,6230,0
20250217,162200,325787520,6230,6230,6230,6230,0
20250217,162100,325787520,6230,6230,6230,6230,0
20250217,162000,325787520,6230,6230,6230,6230,0
20250217,161900,325787520,6230,6230,6230,6230,0
20250217,161800,325787520,6230,6230,6230,6230,0
20250217,161700,325787520,6230,6230,6230,6230,0
20250217,161600,325787520,6230,6230,6230,6230,0
20250217,161500,325787520,6230,6230,6230,6230,0
20250217,161400,325787520,6230,6230,6230,6230,0
20250217,161300,325787520,6230,6230,6230,6230,0
20250217,161200,325787520,6230,6230,6230,6230,0
20250217,161100,325787520,6230,6230,6230,6230,0
20250217,161000,325787520,6230,6230,6230,6230,0
20250217,160900,325787520,6230,6230,6230,6230,0
20250217,160800,325787520,6230,6230,6230,6230,3665
20250217,160700,325787520,6230,6230,6230,6230,0
20250217,160600,325787520,6230,6230,6230,6230,0
20250217,160500,325787520,6230,6230,6230,6230,0
20250217,160400,325787520,6230,6230,6230,6230,0
20250217,160300,325787520,6230,6230,6230,6230,0
20250217,160200,325787520,6230,6230,6230,6230,0
20250217,160100,325787520,6230,6230,6230,6230,0
20250217,160000,325787520,6230,6230,6230,6230,0
20250217,155900,325787520,6230,6230,6230,6230,0
20250217,155800,325787520,6230,6230,6230,6230,0
20250217,155700,325787520,6230,6230,6230,6230,0
20250217,155600,325787520,6230,6230,6230,6230,0
20250217,155500,325787520,6230,6230,6230,6230,0
20250217,155400,325787520,6230,6230,6230,6230,0
20250217,155300,325787520,6230,6230,6230,6230,0
20250217,155200,325787520,6230,6230,6230,6230,0
20250217,155100,325787520,6230,6230,6230,6230,0
20250217,155000,325787520,6230,6230,6230,6230,0
20250217,154900,325787520,6230,6230,6230,6230,0
20250217,154800,325787520,6230,6230,6230,6230,0
20250217,154700,325787520,6230,6230,6230,6230,0
20250217,154600,325787520,6230,6230,6230,6230,0
20250217,154500,325787520,6230,6230,6230,6230,0
20250217,154400,325787520,6230,6230,6230,6230,0
20250217,154300,325787520,6230,6230,6230,6230,0
20250217,154200,325787520,6230,6230,6230,6230,0
20250217,154100,325787520,6230,6230,6230,6230,0
20250217,154000,325787520,6230,6230,6230,6230,0
20250217,153900,325787520,6230,6230,6230,6230,0
20250217,153800,325787520,6230,6230,6230,6230,3665
20250217,153700,325787520,6230,6230,6230,6230,0
20250217,153600,325787520,6230,6230,6230,6230,0
20250217,153500,325787520,6230,6230,6230,6230,0
20250217,153400,325787520,6230,6230,6230,6230,0
20250217,153300,325787520,6230,6230,6230,6230,0
20250217,153200,325787520,6230,6230,6230,6230,0
20250217,153100,325787520,6230,6230,6230,6230,0
20250217,153000,325787520,6230,6230,6230,6230,3665
20250217,152900,302954570,6250,6250,6250,6250,0
20250217,152800,302954570,6250,6250,6250,6250,0
20250217,152700,302954570,6250,6250,6250,6250,0
20250217,152600,302954570,6250,6250,6250,6250,0
20250217,152500,302954570,6250,6250,6250,6250,0
20250217,152400,302954570,6250,6250,6250,6250,0
20250217,152300,302954570,6250,6250,6250,6250,0
20250217,152200,302954570,6250,6250,6250,6250,0
20250217,152100,302954570,6250,6250,6250,6250,0
20250217,152000,302954570,6250,6250,6250,6250,0
20250217,151900,302954570,6250,6250,6250,6250,202
20250217,151800,301692070,6260,6260,6260,6260,0
20250217,151700,301692070,6260,6250,6260,6250,534
20250217,151600,298352570,6250,6250,6250,6250,63
20250217,151500,297958820,6250,6270,6270,6250,260
20250217,151400,296328900,6270,6270,6270,6270,260
20250217,151300,294698700,6270,6270,6270,6270,582
20250217,151200,291049560,6270,6270,6270,6270,0
20250217,151100,291049560,6270,6270,6270,6270,30
20250217,151000,290861460,6280,6280,6280,6280,28
20250217,150900,290685620,6280,6280,6280,6280,11
20250217,150800,290616540,6280,6280,6280,6280,0
20250217,150700,290616540,6280,6280,6280,6280,310
20250217,150600,288669740,6280,6280,6280,6280,143
20250217,150500,287771700,6280,6280,6280,6280,259
20250217,150400,286145180,6280,6280,6280,6280,100
20250217,150300,285517180,6280,6280,6280,6280,44
20250217,150200,285240860,6280,6280,6280,6280,0
20250217,150100,285240860,6280,6280,6280,6280,0
20250217,150000,285240860,6280,6280,6280,6280,0
20250217,145900,285240860,6280,6280,6280,6280,300
20250217,145800,283356860,6290,6290,6290,6290,0
20250217,145700,283356860,6290,6290,6290,6290,0
20250217,145600,283356860,6290,6290,6290,6290,0
20250217,145500,283356860,6290,6290,6290,6290,21
20250217,145400,283224770,6280,6280,6280,6280,126
20250217,145300,282433490,6270,6270,6270,6270,0
20250217,145200,282433490,6270,6270,6270,6270,120
20250217,145100,281681090,6270,6270,6270,6270,1296
20250217,145000,273555170,6270,6270,6270,6270,10
20250217,144900,273492470,6270,6270,6270,6270,0
20250217,144800,273492470,6270,6270,6270,6270,0
20250217,144700,273492470,6270,6270,6270,6270,0
20250217,144600,273492470,6270,6270,6270,6270,0
20250217,144500,273492470,6270,6270,6270,6270,0
20250217,144400,273492470,6270,6270,6270,6270,101
20250217,144300,272859200,6270,6270,6270,6270,2
20250217,144200,272846660,6280,6270,6280,6270,523
20250217,144100,269567220,6270,6270,6270,6270,0
20250217,144000,269567220,6270,6270,6270,6270,0
20250217,143900,269567220,6270,6270,6270,6270,0
20250217,143800,269567220,6270,6270,6270,6270,0
20250217,143700,269567220,6270,6270,6270,6270,0
20250217,143600,269567220,6270,6270,6270,6270,0
20250217,143500,269567220,6270,6270,6270,6270,3
20250217,143400,269548410,6270,6270,6270,6270,0
20250217,143300,269548410,6270,6270,6270,6270,0
20250217,143200,269548410,6270,6270,6270,6270,0
20250217,143100,269548410,6270,6270,6270,6270,119
20250217,143000,268802280,6280,6280,6280,6280,0
20250217,142900,268802280,6280,6280,6280,6280,1
20250217,142800,268796000,6280,6280,6280,6280,0
20250217,142700,268796000,6280,6280,6280,6280,0
20250217,142600,268796000,6280,6280,6280,6280,0
20250217,142500,268796000,6280,6280,6280,6280,0
20250217,142400,268796000,6280,6280,6280,6280,0
20250217,142300,268796000,6280,6280,6280,6280,0
20250217,142200,268796000,6280,6280,6280,6280,10
20250217,142100,268733200,6270,6270,6270,6270,0
20250217,142000,268733200,6270,6270,6270,6270,100
20250217,141900,268106200,6270,6270,6270,6270,0
20250217,141800,268106200,6270,6270,6270,6270,0
20250217,141700,268106200,6270,6270,6270,6270,0
20250217,141600,268106200,6270,6270,6270,6270,0
20250217,141500,268106200,6270,6270,6270,6270,31
20250217,141400,267911830,6270,6270,6270,6270,0
20250217,141300,267911830,6270,6270,6270,6270,0
20250217,141200,267911830,6270,6280,6280,6270,34
20250217,141100,267698600,6290,6290,6290,6290,0
20250217,141000,267698600,6290,6290,6290,6290,2
20250217,140900,267686020,6290,6290,6290,6290,2
20250217,140800,267673440,6290,6290,6290,6290,0
20250217,140700,267673440,6290,6290,6290,6290,0
20250217,140600,267673440,6290,6290,6290,6290,0
20250217,140500,267673440,6290,6290,6290,6290,0
20250217,140400,267673440,6290,6290,6290,6290,0
20250217,140300,267673440,6290,6290,6290,6290,1
20250217,140200,267667150,6270,6270,6270,6270,41
20250217,140100,267410080,6270,6270,6270,6270,0
20250217,140000,267410080,6270,6270,6270,6270,0
20250217,135900,267410080,6270,6270,6270,6270,0
20250217,135800,267410080,6270,6270,6270,6270,1
20250217,135700,267403810,6270,6270,6270,6270,0
20250217,135600,267403810,6270,6270,6270,6270,0
20250217,135500,267403810,6270,6270,6270,6270,250
20250217,135400,265836310,6270,6280,6280,6270,129
20250217,135300,265027230,6280,6280,6280,6280,0
20250217,135200,265027230,6280,6280,6280,6280,45
20250217,135100,264744630,6280,6280,6280,6280,0
20250217,135000,264744630,6280,6280,6280,6280,0
20250217,134900,264744630,6280,6280,6280,6280,0
20250217,134800,264744630,6280,6280,6280,6280,0
20250217,134700,264744630,6280,6280,6280,6280,0
20250217,134600,264744630,6280,6280,6280,6280,19
20250217,134500,264625310,6280,6280,6280,6280,1
20250217,134400,264619030,6290,6290,6290,6290,0
20250217,134300,264619030,6290,6290,6290,6290,0
20250217,134200,264619030,6290,6290,6290,6290,981
20250217,134100,258448540,6280,6280,6280,6280,0
20250217,134000,258448540,6280,6280,6280,6280,0
20250217,133900,258448540,6280,6280,6280,6280,0
20250217,133800,258448540,6280,6280,6280,6280,26
20250217,133700,258285260,6290,6290,6290,6290,0
20250217,133600,258285260,6290,6290,6290,6290,0
20250217,133500,258285260,6290,6290,6290,6290,31
20250217,133400,258090270,6290,6290,6290,6290,5
20250217,133300,258058820,6280,6280,6280,6280,121
20250217,133200,257298940,6280,6280,6280,6280,30
20250217,133100,257110540,6270,6270,6270,6270,0
20250217,133000,257110540,6270,6270,6270,6270,324
20250217,132900,255079060,6260,6260,6260,6260,0
20250217,132800,255079060,6260,6260,6260,6260,1
20250217,132700,255072800,6290,6290,6290,6290,10
20250217,132600,255009900,6270,6270,6270,6270,100
20250217,132500,254382900,6270,6280,6280,6270,301
20250217,132400,252492800,6270,6270,6270,6270,1
20250217,132300,252486530,6270,6270,6270,6270,2
20250217,132200,252473990,6270,6270,6270,6270,0
20250217,132100,252473990,6270,6300,6300,6270,8
20250217,132000,252423620,6300,6300,6300,6300,0
20250217,131900,252423620,6300,6300,6300,6300,0
20250217,131800,252423620,6300,6300,6300,6300,50
20250217,131700,252108620,6300,6300,6300,6300,0
20250217,131600,252108620,6300,6300,6300,6300,0
20250217,131500,252108620,6300,6280,6300,6280,56
20250217,131400,251756920,6300,6300,6300,6300,0
20250217,131300,251756920,6300,6250,6300,6250,1450
20250217,131200,242641620,6250,6250,6250,6250,200
20250217,131100,241391620,6240,6240,6240,6240,100
20250217,131000,240767620,6240,6240,6240,6240,0
20250217,130900,240767620,6240,6250,6250,6240,175
20250217,130800,239674360,6260,6260,6260,6260,0
20250217,130700,239674360,6260,6260,6260,6260,0
20250217,130600,239674360,6260,6260,6260,6260,24
20250217,130500,239524120,6260,6260,6260,6260,0
20250217,130400,239524120,6260,6260,6260,6260,0
20250217,130300,239524120,6260,6260,6260,6260,2
20250217,130200,239511600,6270,6270,6270,6270,0
20250217,130100,239511600,6270,6250,6270,6250,97
20250217,130000,238905330,6270,6270,6270,6270,0
20250217,125900,238905330,6270,6270,6270,6270,0
20250217,125800,238905330,6270,6270,6270,6270,0
20250217,125700,238905330,6270,6270,6270,6270,100
20250217,125600,238278330,6270,6270,6270,6270,0
20250217,125500,238278330,6270,6270,6270,6270,0
20250217,125400,238278330,6270,6270,6270,6270,0
20250217,125300,238278330,6270,6270,6270,6270,0
20250217,125200,238278330,6270,6270,6270,6270,15
20250217,125100,238184280,6270,6270,6270,6270,0
20250217,125000,238184280,6270,6270,6270,6270,0
20250217,124900,238184280,6270,6250,6270,6250,308
20250217,124800,236255120,6270,6270,6270,6270,20
20250217,124700,236129720,6260,6260,6260,6260,162
20250217,124600,235115600,6250,6250,6250,6250,25
20250217,124500,234959350,6250,6250,6250,6250,0
20250217,124400,234959350,6250,6250,6250,6250,0
20250217,124300,234959350,6250,6250,6250,6250,0
20250217,124200,234959350,6250,6250,6250,6250,129
20250217,124100,234153100,6270,6270,6270,6270,0
20250217,124000,234153100,6270,6270,6270,6270,0
20250217,123900,234153100,6270,6250,6270,6250,2
20250217,123800,234140580,6230,6230,6230,6230,0
20250217,123700,234140580,6230,6230,6230,6230,0
20250217,123600,234140580,6230,6240,6240,6230,457
20250217,123500,231292870,6240,6240,6240,6240,0
20250217,123400,231292870,6240,6240,6240,6240,23
20250217,123300,231149350,6240,6240,6240,6240,12
20250217,123200,231074470,6260,6260,6260,6260,0
20250217,123100,231074470,6260,6240,6260,6240,30
20250217,123000,230887070,6250,6250,6260,6250,168
20250217,122900,229836870,6250,6250,6250,6250,1
20250217,122800,229830620,6250,6250,6250,6250,136
20250217,122700,228980620,6250,6250,6250,6250,5
20250217,122600,228949370,6250,6250,6250,6250,2
20250217,122500,228936870,6250,6250,6250,6250,0
20250217,122400,228936870,6250,6250,6250,6250,404
20250217,122300,226411870,6260,6250,6260,6250,274
20250217,122200,224698000,6260,6260,6260,6260,2
20250217,122100,224685480,6260,6260,6260,6260,86
20250217,122000,224147120,6260,6260,6260,6260,0
20250217,121900,224147120,6260,6260,6260,6260,1
20250217,121800,224140860,6260,6260,6260,6260,2
20250217,121700,224128340,6260,6260,6260,6260,1
20250217,121600,224122080,6260,6260,6260,6260,300
20250217,121500,222244080,6260,6260,6260,6260,61
20250217,121400,221862220,6270,6270,6270,6270,0
20250217,121300,221862220,6270,6270,6270,6270,179
20250217,121200,220739890,6270,6280,6280,6270,342
20250217,121100,218595540,6280,6280,6280,6280,136
20250217,121000,217741460,6280,6280,6280,6280,0
20250217,120900,217741460,6280,6280,6280,6280,10
20250217,120800,217678660,6280,6280,6280,6280,1
20250217,120700,217672380,6280,6280,6280,6280,0
20250217,120600,217672380,6280,6280,6280,6280,0
20250217,120500,217672380,6280,6280,6280,6280,1
20250217,120400,217666100,6280,6280,6280,6280,0
20250217,120300,217666100,6280,6280,6280,6280,0
20250217,120200,217666100,6280,6280,6280,6280,0
20250217,120100,217666100,6280,6280,6280,6280,5
20250217,120000,217634700,6280,6280,6280,6280,10
20250217,115900,217571900,6290,6270,6290,6270,2
20250217,115800,217559340,6270,6270,6270,6270,2
20250217,115700,217546800,6270,6270,6270,6270,1
20250217,115600,217540530,6270,6270,6270,6270,0
20250217,115500,217540530,6270,6270,6270,6270,30
20250217,115400,217352430,6270,6270,6270,6270,0
20250217,115300,217352430,6270,6270,6270,6270,0
20250217,115200,217352430,6270,6270,6270,6270,9
20250217,115100,217296000,6270,6270,6270,6270,293
20250217,115000,215458890,6270,6270,6270,6270,0
20250217,114900,215458890,6270,6270,6270,6270,0
20250217,114800,215458890,6270,6270,6270,6270,0
20250217,114700,215458890,6270,6270,6270,6270,511
20250217,114600,212254920,6270,6270,6270,6270,0
20250217,114500,212254920,6270,6270,6270,6270,60
20250217,114400,211878720,6290,6290,6290,6290,0
20250217,114300,211878720,6290,6290,6290,6290,3
20250217,114200,211859850,6270,6270,6270,6270,0
20250217,114100,211859850,6270,6270,6270,6270,0
20250217,114000,211859850,6270,6270,6270,6270,0
20250217,113900,211859850,6270,6270,6270,6270,0
20250217,113800,211859850,6270,6290,6290,6270,12
20250217,113700,211784570,6290,6290,6290,6290,0
20250217,113600,211784570,6290,6290,6290,6290,59
20250217,113500,211413460,6300,6300,6300,6300,0
20250217,113400,211413460,6300,6300,6300,6300,0
20250217,113300,211413460,6300,6300,6300,6300,0
20250217,113200,211413460,6300,6300,6300,6300,0
20250217,113100,211413460,6300,6300,6300,6300,0
20250217,113000,211413460,6300,6300,6300,6300,120
20250217,112900,210657460,6280,6280,6280,6280,0
20250217,112800,210657460,6280,6280,6280,6280,0
20250217,112700,210657460,6280,6280,6280,6280,0
20250217,112600,210657460,6280,6280,6280,6280,0
20250217,112500,210657460,6280,6280,6280,6280,30
20250217,112400,210469060,6280,6280,6280,6280,320
20250217,112300,208459460,6300,6300,6300,6300,0
20250217,112200,208459460,6300,6300,6300,6300,13
20250217,112100,208377560,6300,6300,6300,6300,12
20250217,112000,208301960,6300,6300,6300,6300,51
20250217,111900,207980660,6280,6280,6280,6280,140
20250217,111800,207101460,6290,6290,6290,6290,0
20250217,111700,207101460,6290,6290,6290,6290,150
20250217,111600,206157960,6300,6300,6300,6300,10
20250217,111500,206094960,6320,6300,6320,6300,199
20250217,111400,204839320,6320,6320,6320,6320,90
20250217,111300,204270520,6320,6320,6320,6320,493
20250217,111200,201154760,6320,6320,6320,6320,592
20250217,111100,197413320,6290,6290,6290,6290,0
20250217,111000,197413320,6290,6290,6290,6290,0
20250217,110900,197413320,6290,6290,6290,6290,231
20250217,110800,195960330,6300,6320,6320,6300,260
20250217,110700,194319450,6320,6320,6320,6320,50
20250217,110600,194003450,6320,6320,6320,6320,247
20250217,110500,192442410,6320,6320,6320,6320,0
20250217,110400,192442410,6320,6300,6320,6300,1360
20250217,110300,183857840,6290,6270,6290,6270,396
20250217,110200,181371000,6270,6240,6270,6240,136
20250217,110100,180521280,6240,6240,6240,6240,0
20250217,110000,180521280,6240,6240,6240,6240,0
20250217,105900,180521280,6240,6240,6240,6240,1
20250217,105800,180515040,6240,6240,6240,6240,251
20250217,105700,178948800,6240,6240,6240,6240,0
20250217,105600,178948800,6240,6240,6240,6240,80
20250217,105500,178449600,6240,6240,6240,6240,0
20250217,105400,178449600,6240,6240,6240,6240,400
20250217,105300,175953600,6270,6270,6270,6270,290
20250217,105200,174135300,6270,6270,6270,6270,20
20250217,105100,174009900,6240,6240,6240,6240,4
20250217,105000,173984940,6240,6240,6240,6240,0
20250217,104900,173984940,6240,6260,6260,6240,100
20250217,104800,173359780,6260,6260,6260,6260,56
20250217,104700,173009220,6250,6250,6250,6250,0
20250217,104600,173009220,6250,6250,6250,6250,0
20250217,104500,173009220,6250,6250,6250,6250,866
20250217,104400,167596720,6260,6260,6260,6260,28
20250217,104300,167421440,6270,6270,6270,6270,10
20250217,104200,167358740,6270,6270,6270,6270,49
20250217,104100,167051510,6270,6270,6270,6270,51
20250217,104000,166731740,6270,6270,6270,6270,37
20250217,103900,166499750,6270,6270,6270,6270,16
20250217,103800,166399430,6270,6270,6270,6270,36
20250217,103700,166173710,6260,6260,6260,6260,1
20250217,103600,166167450,6270,6270,6270,6270,44
20250217,103500,165891570,6280,6280,6280,6280,16
20250217,103400,165791090,6270,6270,6270,6270,66
20250217,103300,165377270,6290,6290,6290,6290,0
20250217,103200,165377270,6290,6290,6290,6290,30
20250217,103100,165188570,6280,6300,6300,6280,76
20250217,103000,164711190,6300,6300,6300,6300,0
20250217,102900,164711190,6300,6300,6300,6300,15
20250217,102800,164616690,6290,6270,6300,6270,1485
20250217,102700,155270680,6250,6250,6250,6250,0
20250217,102600,155270680,6250,6250,6250,6250,0
20250217,102500,155270680,6250,6250,6250,6250,0
20250217,102400,155270680,6250,6270,6280,6250,198
20250217,102300,154030340,6250,6250,6250,6250,0
20250217,102200,154030340,6250,6280,6280,6250,31
20250217,102100,153835690,6250,6260,6270,6250,807
20250217,102000,148778500,6260,6230,6260,6230,20
20250217,101900,148653600,6260,6250,6260,6250,1501
20250217,101800,139262350,6240,6250,6250,6240,10
20250217,101700,139199940,6250,6250,6250,6250,15
20250217,101600,139106190,6240,6250,6250,6240,121
20250217,101500,138351100,6250,6260,6260,6250,109
20250217,101400,137668850,6260,6260,6260,6260,1
20250217,101300,137662590,6240,6240,6250,6240,651
20250217,101200,133594790,6240,6240,6240,6240,0
20250217,101100,133594790,6240,6240,6240,6240,8
20250217,101000,133544870,6240,6240,6240,6240,50
20250217,100900,133232870,6250,6240,6250,6240,333
20250217,100800,131153420,6230,6230,6230,6230,0
20250217,100700,131153420,6230,6210,6230,6210,939
20250217,100600,125305150,6210,6190,6210,6190,2
20250217,100500,125292750,6200,6200,6200,6200,291
20250217,100400,123488550,6200,6200,6200,6200,5
20250217,100300,123457550,6200,6200,6200,6200,0
20250217,100200,123457550,6200,6200,6200,6200,149
20250217,100100,122533750,6200,6200,6200,6200,0
20250217,100000,122533750,6200,6210,6210,6200,330
20250217,095900,120486740,6210,6210,6210,6200,269
20250217,095800,118816270,6200,6190,6200,6190,15
20250217,095700,118723320,6210,6220,6220,6210,19
20250217,095600,118605320,6220,6210,6220,6210,40
20250217,095500,118356820,6180,6180,6180,6180,155
20250217,095400,117398920,6210,6210,6210,6210,0
20250217,095300,117398920,6210,6210,6220,6210,843
20250217,095200,112159900,6210,6210,6210,6210,7
20250217,095100,112116430,6210,6210,6210,6210,4
20250217,095000,112091590,6210,6200,6210,6200,21
20250217,094900,111961380,6200,6200,6200,6200,1
20250217,094800,111955180,6200,6200,6200,6200,0
20250217,094700,111955180,6200,6200,6200,6200,0
20250217,094600,111955180,6200,6190,6200,6190,1629
20250217,094500,101855770,6170,6170,6180,6170,287
20250217,094400,100083150,6170,6170,6170,6170,3
20250217,094300,100064640,6170,6170,6170,6170,200
20250217,094200,98830640,6170,6170,6170,6170,295
20250217,094100,97010490,6180,6180,6180,6180,437
20250217,094000,94309830,6170,6170,6180,6170,251
20250217,093900,92758900,6180,6200,6200,6180,160
20250217,093800,91767100,6200,6200,6200,6200,0
20250217,093700,91767100,6200,6200,6200,6200,0
20250217,093600,91767100,6200,6200,6200,6160,49
20250217,093500,91465180,6160,6160,6160,6160,67
20250217,093400,91052460,6160,6150,6160,6150,3341
20250217,093300,70476520,6150,6160,6160,6150,476
20250217,093200,67549100,6160,6160,6160,6160,54
20250217,093100,67216460,6160,6160,6160,6150,89
20250217,093000,66668650,6160,6170,6170,6160,312
20250217,092900,64746710,6170,6170,6170,6170,1
20250217,092800,64740540,6170,6170,6170,6170,250
20250217,092700,63198040,6170,6170,6170,6170,11
20250217,092600,63130170,6200,6200,6200,6200,10
20250217,092500,63068170,6200,6160,6200,6150,219
20250217,092400,61720260,6160,6160,6160,6160,35
20250217,092300,61504660,6210,6210,6210,6210,11
20250217,092200,61436350,6160,6160,6160,6160,39
20250217,092100,61196110,6160,6170,6170,6160,344
20250217,092000,59076260,6220,6220,6220,6180,16
20250217,091900,58977180,6180,6180,6180,6180,21
20250217,091800,58847400,6170,6170,6170,6170,54
20250217,091700,58514220,6170,6160,6170,6160,42
20250217,091600,58255240,6170,6170,6170,6170,832
20250217,091500,53121800,6170,6140,6170,6140,56
20250217,091400,52777840,6140,6160,6160,6130,308
20250217,091300,50885190,6160,6190,6190,6120,4722
20250217,091200,21848010,6220,6220,6220,6220,0
20250217,091100,21848010,6220,6220,6220,6220,7
20250217,091000,21804470,6230,6230,6230,6230,0
20250217,090900,21804470,6230,6230,6230,6230,5
20250217,090800,21773320,6190,6190,6190,6190,10
20250217,090700,21711420,6190,6190,6190,6190,1
20250217,090600,21705230,6180,6180,6180,6180,0
20250217,090500,21705230,6180,6190,6190,6180,368
20250217,090400,19430300,6210,6210,6210,6160,1106
20250217,090300,12593770,6230,6200,6230,6170,507
20250217,090200,9461970,6210,6210,6210,6210,5
20250217,090100,9430920,6200,6200,6210,6200,337
20250217,090000,7340730,6190,6200,6200,6190,1184