KissMeData/311390/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,211600,351421840,6750,6750,6750,6750,604
20250218,211500,351421840,6750,6750,6750,6750,0
20250218,211400,351421840,6750,6750,6750,6750,0
20250218,211300,351421840,6750,6750,6750,6750,0
20250218,211200,351421840,6750,6750,6750,6750,0
20250218,211100,351421840,6750,6750,6750,6750,0
20250218,211000,351421840,6750,6750,6750,6750,0
20250218,210900,351421840,6750,6750,6750,6750,0
20250218,210800,351421840,6750,6750,6750,6750,0
20250218,210700,351421840,6750,6750,6750,6750,0
20250218,210600,351421840,6750,6750,6750,6750,0
20250218,210500,351421840,6750,6750,6750,6750,0
20250218,210400,351421840,6750,6750,6750,6750,0
20250218,210300,351421840,6750,6750,6750,6750,0
20250218,210200,351421840,6750,6750,6750,6750,0
20250218,210100,351421840,6750,6750,6750,6750,0
20250218,210000,351421840,6750,6750,6750,6750,0
20250218,205900,351421840,6750,6750,6750,6750,0
20250218,205800,351421840,6750,6750,6750,6750,0
20250218,205700,351421840,6750,6750,6750,6750,0
20250218,205600,351421840,6750,6750,6750,6750,0
20250218,205500,351421840,6750,6750,6750,6750,0
20250218,205400,351421840,6750,6750,6750,6750,0
20250218,205300,351421840,6750,6750,6750,6750,0
20250218,205200,351421840,6750,6750,6750,6750,0
20250218,205100,351421840,6750,6750,6750,6750,0
20250218,205000,351421840,6750,6750,6750,6750,0
20250218,204900,351421840,6750,6750,6750,6750,0
20250218,204800,351421840,6750,6750,6750,6750,0
20250218,204700,351421840,6750,6750,6750,6750,0
20250218,204600,351421840,6750,6750,6750,6750,604
20250218,204500,351421840,6750,6750,6750,6750,0
20250218,204400,351421840,6750,6750,6750,6750,0
20250218,204300,351421840,6750,6750,6750,6750,0
20250218,204200,351421840,6750,6750,6750,6750,0
20250218,204100,351421840,6750,6750,6750,6750,0
20250218,204000,351421840,6750,6750,6750,6750,0
20250218,203900,351421840,6750,6750,6750,6750,0
20250218,203800,351421840,6750,6750,6750,6750,0
20250218,203700,351421840,6750,6750,6750,6750,0
20250218,203600,351421840,6750,6750,6750,6750,0
20250218,203500,351421840,6750,6750,6750,6750,0
20250218,203400,351421840,6750,6750,6750,6750,0
20250218,203300,351421840,6750,6750,6750,6750,0
20250218,203200,351421840,6750,6750,6750,6750,0
20250218,203100,351421840,6750,6750,6750,6750,0
20250218,203000,351421840,6750,6750,6750,6750,0
20250218,202900,351421840,6750,6750,6750,6750,0
20250218,202800,351421840,6750,6750,6750,6750,0
20250218,202700,351421840,6750,6750,6750,6750,0
20250218,202600,351421840,6750,6750,6750,6750,0
20250218,202500,351421840,6750,6750,6750,6750,0
20250218,202400,351421840,6750,6750,6750,6750,0
20250218,202300,351421840,6750,6750,6750,6750,0
20250218,202200,351421840,6750,6750,6750,6750,0
20250218,202100,351421840,6750,6750,6750,6750,0
20250218,202000,351421840,6750,6750,6750,6750,0
20250218,201900,351421840,6750,6750,6750,6750,0
20250218,201800,351421840,6750,6750,6750,6750,0
20250218,201700,351421840,6750,6750,6750,6750,0
20250218,201600,351421840,6750,6750,6750,6750,604
20250218,201500,351421840,6750,6750,6750,6750,0
20250218,201400,351421840,6750,6750,6750,6750,0
20250218,201300,351421840,6750,6750,6750,6750,0
20250218,201200,351421840,6750,6750,6750,6750,0
20250218,201100,351421840,6750,6750,6750,6750,0
20250218,201000,351421840,6750,6750,6750,6750,0
20250218,200900,351421840,6750,6750,6750,6750,0
20250218,200800,351421840,6750,6750,6750,6750,0
20250218,200700,351421840,6750,6750,6750,6750,0
20250218,200600,351421840,6750,6750,6750,6750,0
20250218,200500,351421840,6750,6750,6750,6750,0
20250218,200400,351421840,6750,6750,6750,6750,0
20250218,200300,351421840,6750,6750,6750,6750,0
20250218,200200,351421840,6750,6750,6750,6750,0
20250218,200100,351421840,6750,6750,6750,6750,0
20250218,200000,351421840,6750,6750,6750,6750,0
20250218,195900,351421840,6750,6750,6750,6750,0
20250218,195800,351421840,6750,6750,6750,6750,0
20250218,195700,351421840,6750,6750,6750,6750,0
20250218,195600,351421840,6750,6750,6750,6750,0
20250218,195500,351421840,6750,6750,6750,6750,0
20250218,195400,351421840,6750,6750,6750,6750,0
20250218,195300,351421840,6750,6750,6750,6750,0
20250218,195200,351421840,6750,6750,6750,6750,0
20250218,195100,351421840,6750,6750,6750,6750,0
20250218,195000,351421840,6750,6750,6750,6750,0
20250218,194900,351421840,6750,6750,6750,6750,0
20250218,194800,351421840,6750,6750,6750,6750,0
20250218,194700,351421840,6750,6750,6750,6750,0
20250218,194600,351421840,6750,6750,6750,6750,604
20250218,194500,351421840,6750,6750,6750,6750,0
20250218,194400,351421840,6750,6750,6750,6750,0
20250218,194300,351421840,6750,6750,6750,6750,0
20250218,194200,351421840,6750,6750,6750,6750,0
20250218,194100,351421840,6750,6750,6750,6750,0
20250218,194000,351421840,6750,6750,6750,6750,0
20250218,193900,351421840,6750,6750,6750,6750,0
20250218,193800,351421840,6750,6750,6750,6750,0
20250218,193700,351421840,6750,6750,6750,6750,0
20250218,193600,351421840,6750,6750,6750,6750,0
20250218,193500,351421840,6750,6750,6750,6750,0
20250218,193400,351421840,6750,6750,6750,6750,0
20250218,193300,351421840,6750,6750,6750,6750,0
20250218,193200,351421840,6750,6750,6750,6750,0
20250218,193100,351421840,6750,6750,6750,6750,0
20250218,193000,351421840,6750,6750,6750,6750,0
20250218,192900,351421840,6750,6750,6750,6750,0
20250218,192800,351421840,6750,6750,6750,6750,0
20250218,192700,351421840,6750,6750,6750,6750,0
20250218,192600,351421840,6750,6750,6750,6750,0
20250218,192500,351421840,6750,6750,6750,6750,0
20250218,192400,351421840,6750,6750,6750,6750,0
20250218,192300,351421840,6750,6750,6750,6750,0
20250218,192200,351421840,6750,6750,6750,6750,0
20250218,192100,351421840,6750,6750,6750,6750,0
20250218,192000,351421840,6750,6750,6750,6750,0
20250218,191900,351421840,6750,6750,6750,6750,0
20250218,191800,351421840,6750,6750,6750,6750,0
20250218,191700,351421840,6750,6750,6750,6750,0
20250218,191600,351421840,6750,6750,6750,6750,604
20250218,191500,351421840,6750,6750,6750,6750,0
20250218,191400,351421840,6750,6750,6750,6750,0
20250218,191300,351421840,6750,6750,6750,6750,0
20250218,191200,351421840,6750,6750,6750,6750,0
20250218,191100,351421840,6750,6750,6750,6750,0
20250218,191000,351421840,6750,6750,6750,6750,0
20250218,190900,351421840,6750,6750,6750,6750,0
20250218,190800,351421840,6750,6750,6750,6750,0
20250218,190700,351421840,6750,6750,6750,6750,0
20250218,190600,351421840,6750,6750,6750,6750,0
20250218,190500,351421840,6750,6750,6750,6750,0
20250218,190400,351421840,6750,6750,6750,6750,0
20250218,190300,351421840,6750,6750,6750,6750,0
20250218,190200,351421840,6750,6750,6750,6750,0
20250218,190100,351421840,6750,6750,6750,6750,0
20250218,190000,351421840,6750,6750,6750,6750,0
20250218,185900,351421840,6750,6750,6750,6750,0
20250218,185800,351421840,6750,6750,6750,6750,0
20250218,185700,351421840,6750,6750,6750,6750,0
20250218,185600,351421840,6750,6750,6750,6750,0
20250218,185500,351421840,6750,6750,6750,6750,0
20250218,185400,351421840,6750,6750,6750,6750,0
20250218,185300,351421840,6750,6750,6750,6750,0
20250218,185200,351421840,6750,6750,6750,6750,0
20250218,185100,351421840,6750,6750,6750,6750,0
20250218,185000,351421840,6750,6750,6750,6750,0
20250218,184900,351421840,6750,6750,6750,6750,0
20250218,184800,351421840,6750,6750,6750,6750,0
20250218,184700,351421840,6750,6750,6750,6750,0
20250218,184600,351421840,6750,6750,6750,6750,604
20250218,184500,351421840,6750,6750,6750,6750,0
20250218,184400,351421840,6750,6750,6750,6750,0
20250218,184300,351421840,6750,6750,6750,6750,0
20250218,184200,351421840,6750,6750,6750,6750,0
20250218,184100,351421840,6750,6750,6750,6750,0
20250218,184000,351421840,6750,6750,6750,6750,0
20250218,183900,351421840,6750,6750,6750,6750,0
20250218,183800,351421840,6750,6750,6750,6750,0
20250218,183700,351421840,6750,6750,6750,6750,0
20250218,183600,351421840,6750,6750,6750,6750,0
20250218,183500,351421840,6750,6750,6750,6750,0
20250218,183400,351421840,6750,6750,6750,6750,0
20250218,183300,351421840,6750,6750,6750,6750,0
20250218,183200,351421840,6750,6750,6750,6750,0
20250218,183100,351421840,6750,6750,6750,6750,0
20250218,183000,351421840,6750,6750,6750,6750,0
20250218,182900,351421840,6750,6750,6750,6750,0
20250218,182800,351421840,6750,6750,6750,6750,0
20250218,182700,351421840,6750,6750,6750,6750,0
20250218,182600,351421840,6750,6750,6750,6750,0
20250218,182500,351421840,6750,6750,6750,6750,0
20250218,182400,351421840,6750,6750,6750,6750,0
20250218,182300,351421840,6750,6750,6750,6750,0
20250218,182200,351421840,6750,6750,6750,6750,0
20250218,182100,351421840,6750,6750,6750,6750,0
20250218,182000,351421840,6750,6750,6750,6750,0
20250218,181900,351421840,6750,6750,6750,6750,0
20250218,181800,351421840,6750,6750,6750,6750,0
20250218,181700,351421840,6750,6750,6750,6750,0
20250218,181600,351421840,6750,6750,6750,6750,604
20250218,181500,351421840,6750,6750,6750,6750,0
20250218,181400,351421840,6750,6750,6750,6750,0
20250218,181300,351421840,6750,6750,6750,6750,0
20250218,181200,351421840,6750,6750,6750,6750,0
20250218,181100,351421840,6750,6750,6750,6750,0
20250218,181000,351421840,6750,6750,6750,6750,0
20250218,180900,351421840,6750,6750,6750,6750,0
20250218,180800,351421840,6750,6750,6750,6750,0
20250218,180700,351421840,6750,6750,6750,6750,0
20250218,180600,351421840,6750,6750,6750,6750,0
20250218,180500,351421840,6750,6750,6750,6750,0
20250218,180400,351421840,6750,6750,6750,6750,0
20250218,180300,351421840,6750,6750,6750,6750,0
20250218,180200,351421840,6750,6750,6750,6750,0
20250218,180100,351421840,6750,6750,6750,6750,0
20250218,180000,351421840,6750,6750,6750,6750,0
20250218,175900,351421840,6750,6750,6750,6750,0
20250218,175800,351421840,6750,6750,6750,6750,0
20250218,175700,351421840,6750,6750,6750,6750,0
20250218,175600,351421840,6750,6750,6750,6750,0
20250218,175500,351421840,6750,6750,6750,6750,0
20250218,175400,351421840,6750,6750,6750,6750,0
20250218,175300,351421840,6750,6750,6750,6750,0
20250218,175200,351421840,6750,6750,6750,6750,0
20250218,175100,351421840,6750,6750,6750,6750,0
20250218,175000,351421840,6750,6750,6750,6750,0
20250218,174900,351421840,6750,6750,6750,6750,0
20250218,174800,351421840,6750,6750,6750,6750,0
20250218,174700,351421840,6750,6750,6750,6750,0
20250218,174600,351421840,6750,6750,6750,6750,604
20250218,174500,351421840,6750,6750,6750,6750,0
20250218,174400,351421840,6750,6750,6750,6750,0
20250218,174300,351421840,6750,6750,6750,6750,0
20250218,174200,351421840,6750,6750,6750,6750,0
20250218,174100,351421840,6750,6750,6750,6750,0
20250218,174000,351421840,6750,6750,6750,6750,0
20250218,173900,351421840,6750,6750,6750,6750,0
20250218,173800,351421840,6750,6750,6750,6750,0
20250218,173700,351421840,6750,6750,6750,6750,0
20250218,173600,351421840,6750,6750,6750,6750,0
20250218,173500,351421840,6750,6750,6750,6750,0
20250218,173400,351421840,6750,6750,6750,6750,0
20250218,173300,351421840,6750,6750,6750,6750,0
20250218,173200,351421840,6750,6750,6750,6750,0
20250218,173100,351421840,6750,6750,6750,6750,0
20250218,173000,351421840,6750,6750,6750,6750,0
20250218,172900,351421840,6750,6750,6750,6750,0
20250218,172800,351421840,6750,6750,6750,6750,0
20250218,172700,351421840,6750,6750,6750,6750,0
20250218,172600,351421840,6750,6750,6750,6750,0
20250218,172500,351421840,6750,6750,6750,6750,0
20250218,172400,351421840,6750,6750,6750,6750,0
20250218,172300,351421840,6750,6750,6750,6750,0
20250218,172200,351421840,6750,6750,6750,6750,0
20250218,172100,351421840,6750,6750,6750,6750,0
20250218,172000,351421840,6750,6750,6750,6750,0
20250218,171900,351421840,6750,6750,6750,6750,0
20250218,171800,351421840,6750,6750,6750,6750,0
20250218,171700,351421840,6750,6750,6750,6750,0
20250218,171600,351421840,6750,6750,6750,6750,604
20250218,171500,351421840,6750,6750,6750,6750,0
20250218,171400,351421840,6750,6750,6750,6750,0
20250218,171300,351421840,6750,6750,6750,6750,0
20250218,171200,351421840,6750,6750,6750,6750,0
20250218,171100,351421840,6750,6750,6750,6750,0
20250218,171000,351421840,6750,6750,6750,6750,0
20250218,170900,351421840,6750,6750,6750,6750,0
20250218,170800,351421840,6750,6750,6750,6750,0
20250218,170700,351421840,6750,6750,6750,6750,0
20250218,170600,351421840,6750,6750,6750,6750,0
20250218,170500,351421840,6750,6750,6750,6750,0
20250218,170400,351421840,6750,6750,6750,6750,0
20250218,170300,351421840,6750,6750,6750,6750,0
20250218,170200,351421840,6750,6750,6750,6750,0
20250218,170100,351421840,6750,6750,6750,6750,0
20250218,170000,351421840,6750,6750,6750,6750,0
20250218,165900,351421840,6750,6750,6750,6750,0
20250218,165800,351421840,6750,6750,6750,6750,0
20250218,165700,351421840,6750,6750,6750,6750,0
20250218,165600,351421840,6750,6750,6750,6750,0
20250218,165500,351421840,6750,6750,6750,6750,0
20250218,165400,351421840,6750,6750,6750,6750,0
20250218,165300,351421840,6750,6750,6750,6750,0
20250218,165200,351421840,6750,6750,6750,6750,0
20250218,165100,351421840,6750,6750,6750,6750,0
20250218,165000,351421840,6750,6750,6750,6750,0
20250218,164900,351421840,6750,6750,6750,6750,0
20250218,164800,351421840,6750,6750,6750,6750,0
20250218,164700,351421840,6750,6750,6750,6750,0
20250218,164600,351421840,6750,6750,6750,6750,604
20250218,164500,351421840,6750,6750,6750,6750,0
20250218,164400,351421840,6750,6750,6750,6750,0
20250218,164300,351421840,6750,6750,6750,6750,0
20250218,164200,351421840,6750,6750,6750,6750,0
20250218,164100,351421840,6750,6750,6750,6750,0
20250218,164000,351421840,6750,6750,6750,6750,0
20250218,163900,351421840,6750,6750,6750,6750,0
20250218,163800,351421840,6750,6750,6750,6750,0
20250218,163700,351421840,6750,6750,6750,6750,0
20250218,163600,351421840,6750,6750,6750,6750,0
20250218,163500,351421840,6750,6750,6750,6750,0
20250218,163400,351421840,6750,6750,6750,6750,0
20250218,163300,351421840,6750,6750,6750,6750,0
20250218,163200,351421840,6750,6750,6750,6750,0
20250218,163100,351421840,6750,6750,6750,6750,0
20250218,163000,351421840,6750,6750,6750,6750,0
20250218,162900,351421840,6750,6750,6750,6750,0
20250218,162800,351421840,6750,6750,6750,6750,0
20250218,162700,351421840,6750,6750,6750,6750,0
20250218,162600,351421840,6750,6750,6750,6750,0
20250218,162500,351421840,6750,6750,6750,6750,0
20250218,162400,351421840,6750,6750,6750,6750,0
20250218,162300,351421840,6750,6750,6750,6750,0
20250218,162200,351421840,6750,6750,6750,6750,0
20250218,162100,351421840,6750,6750,6750,6750,0
20250218,162000,351421840,6750,6750,6750,6750,0
20250218,161900,351421840,6750,6750,6750,6750,0
20250218,161800,351421840,6750,6750,6750,6750,0
20250218,161700,351421840,6750,6750,6750,6750,0
20250218,161600,351421840,6750,6750,6750,6750,604
20250218,161500,351421840,6750,6750,6750,6750,0
20250218,161400,351421840,6750,6750,6750,6750,0
20250218,161300,351421840,6750,6750,6750,6750,0
20250218,161200,351421840,6750,6750,6750,6750,0
20250218,161100,351421840,6750,6750,6750,6750,0
20250218,161000,351421840,6750,6750,6750,6750,0
20250218,160900,351421840,6750,6750,6750,6750,0
20250218,160800,351421840,6750,6750,6750,6750,0
20250218,160700,351421840,6750,6750,6750,6750,0
20250218,160600,351421840,6750,6750,6750,6750,0
20250218,160500,351421840,6750,6750,6750,6750,0
20250218,160400,351421840,6750,6750,6750,6750,0
20250218,160300,351421840,6750,6750,6750,6750,0
20250218,160200,351421840,6750,6750,6750,6750,0
20250218,160100,351421840,6750,6750,6750,6750,0
20250218,160000,351421840,6750,6750,6750,6750,0
20250218,155900,351421840,6750,6750,6750,6750,0
20250218,155800,351421840,6750,6750,6750,6750,0
20250218,155700,351421840,6750,6750,6750,6750,0
20250218,155600,351421840,6750,6750,6750,6750,0
20250218,155500,351421840,6750,6750,6750,6750,0
20250218,155400,351421840,6750,6750,6750,6750,0
20250218,155300,351421840,6750,6750,6750,6750,0
20250218,155200,351421840,6750,6750,6750,6750,0
20250218,155100,351421840,6750,6750,6750,6750,0
20250218,155000,351421840,6750,6750,6750,6750,0
20250218,154900,351421840,6750,6750,6750,6750,0
20250218,154800,351421840,6750,6750,6750,6750,0
20250218,154700,351421840,6750,6750,6750,6750,0
20250218,154600,351421840,6750,6750,6750,6750,604
20250218,154500,351421840,6750,6750,6750,6750,0
20250218,154400,351421840,6750,6750,6750,6750,0
20250218,154300,351421840,6750,6750,6750,6750,0
20250218,154200,351421840,6750,6750,6750,6750,0
20250218,154100,351421840,6750,6750,6750,6750,0
20250218,154000,351421840,6750,6750,6750,6750,0
20250218,153900,351421840,6750,6750,6750,6750,0
20250218,153800,351421840,6750,6750,6750,6750,0
20250218,153700,351421840,6750,6750,6750,6750,0
20250218,153600,351421840,6750,6750,6750,6750,0
20250218,153500,351421840,6750,6750,6750,6750,0
20250218,153400,351421840,6750,6750,6750,6750,0
20250218,153300,351421840,6750,6750,6750,6750,0
20250218,153200,351421840,6750,6750,6750,6750,0
20250218,153100,351421840,6750,6750,6750,6750,0
20250218,153000,351421840,6750,6750,6750,6750,604
20250218,152900,347344840,6670,6670,6670,6670,0
20250218,152800,347344840,6670,6670,6670,6670,0
20250218,152700,347344840,6670,6670,6670,6670,0
20250218,152600,347344840,6670,6670,6670,6670,0
20250218,152500,347344840,6670,6670,6670,6670,0
20250218,152400,347344840,6670,6670,6670,6670,0
20250218,152300,347344840,6670,6670,6670,6670,0
20250218,152200,347344840,6670,6670,6670,6670,0
20250218,152100,347344840,6670,6670,6670,6670,0
20250218,152000,347344840,6670,6670,6670,6670,0
20250218,151900,347344840,6670,6690,6720,6670,1899
20250218,151800,334658400,6690,6700,6700,6690,560
20250218,151700,330906600,6710,6740,6740,6710,104
20250218,151600,330208640,6710,6710,6710,6710,0
20250218,151500,330208640,6710,6710,6710,6710,10
20250218,151400,330141540,6700,6700,6700,6700,0
20250218,151300,330141540,6700,6700,6700,6700,0
20250218,151200,330141540,6700,6700,6700,6700,0
20250218,151100,330141540,6700,6700,6700,6700,0
20250218,151000,330141540,6700,6700,6700,6700,0
20250218,150900,330141540,6700,6710,6740,6700,2008
20250218,150800,316679620,6710,6730,6740,6710,1072
20250218,150700,309465840,6730,6730,6730,6730,0
20250218,150600,309465840,6730,6740,6740,6730,10
20250218,150500,309398490,6720,6720,6720,6720,0
20250218,150400,309398490,6720,6720,6720,6720,0
20250218,150300,309398490,6720,6720,6720,6720,100
20250218,150200,308726490,6740,6720,6740,6710,679
20250218,150100,304152890,6740,6730,6740,6730,11
20250218,150000,304078850,6730,6700,6730,6700,101
20250218,145900,303402120,6730,6730,6730,6730,4
20250218,145800,303375200,6730,6730,6730,6730,0
20250218,145700,303375200,6730,6730,6730,6730,5
20250218,145600,303341550,6710,6710,6710,6710,378
20250218,145500,300805170,6710,6700,6710,6700,19
20250218,145400,300677830,6710,6710,6710,6710,1
20250218,145300,300671120,6710,6710,6710,6710,0
20250218,145200,300671120,6710,6710,6710,6710,1
20250218,145100,300664410,6710,6710,6710,6710,0
20250218,145000,300664410,6710,6710,6710,6710,0
20250218,144900,300664410,6710,6710,6710,6710,0
20250218,144800,300664410,6710,6700,6710,6700,4
20250218,144700,300637590,6700,6700,6700,6700,0
20250218,144600,300637590,6700,6700,6700,6700,1
20250218,144500,300630890,6710,6710,6710,6710,10
20250218,144400,300563790,6710,6710,6710,6710,0
20250218,144300,300563790,6710,6710,6710,6710,10
20250218,144200,300496690,6710,6710,6710,6710,0
20250218,144100,300496690,6710,6710,6710,6710,94
20250218,144000,299865950,6710,6710,6710,6710,0
20250218,143900,299865950,6710,6710,6710,6710,0
20250218,143800,299865950,6710,6710,6710,6710,200
20250218,143700,298523950,6700,6700,6700,6700,0
20250218,143600,298523950,6700,6700,6700,6700,0
20250218,143500,298523950,6700,6700,6700,6700,0
20250218,143400,298523950,6700,6700,6700,6700,0
20250218,143300,298523950,6700,6700,6700,6700,50
20250218,143200,298188950,6700,6700,6700,6700,200
20250218,143100,296848950,6700,6720,6720,6700,600
20250218,143000,292826030,6750,6740,6750,6740,539
20250218,142900,289188280,6750,6720,6750,6720,682
20250218,142800,284585640,6710,6710,6710,6710,0
20250218,142700,284585640,6710,6710,6710,6710,0
20250218,142600,284585640,6710,6710,6710,6710,20
20250218,142500,284451440,6720,6720,6720,6720,0
20250218,142400,284451440,6720,6720,6720,6720,0
20250218,142300,284451440,6720,6720,6720,6720,0
20250218,142200,284451440,6720,6720,6720,6720,0
20250218,142100,284451440,6720,6720,6720,6720,999
20250218,142000,277738160,6720,6720,6720,6720,0
20250218,141900,277738160,6720,6720,6720,6720,1000
20250218,141800,271018160,6720,6720,6720,6720,0
20250218,141700,271018160,6720,6720,6730,6720,451
20250218,141600,267985540,6750,6750,6750,6750,0
20250218,141500,267985540,6750,6750,6750,6750,0
20250218,141400,267985540,6750,6750,6750,6750,0
20250218,141300,267985540,6750,6720,6750,6720,1746
20250218,141200,256211430,6720,6720,6720,6720,0
20250218,141100,256211430,6720,6720,6720,6720,0
20250218,141000,256211430,6720,6710,6720,6710,630
20250218,140900,251978980,6710,6710,6710,6710,0
20250218,140800,251978980,6710,6710,6710,6710,0
20250218,140700,251978980,6710,6710,6710,6710,1
20250218,140600,251972270,6710,6710,6710,6710,0
20250218,140500,251972270,6710,6710,6710,6710,208
20250218,140400,250576590,6710,6710,6710,6710,150
20250218,140300,249570090,6710,6710,6710,6710,0
20250218,140200,249570090,6710,6700,6710,6700,564
20250218,140100,245785750,6710,6710,6710,6710,0
20250218,140000,245785750,6710,6710,6710,6710,0
20250218,135900,245785750,6710,6710,6710,6710,0
20250218,135800,245785750,6710,6710,6710,6710,0
20250218,135700,245785750,6710,6710,6710,6710,5
20250218,135600,245752200,6700,6700,6700,6700,1600
20250218,135500,235032200,6700,6700,6700,6700,0
20250218,135400,235032200,6700,6700,6700,6700,0
20250218,135300,235032200,6700,6700,6700,6700,0
20250218,135200,235032200,6700,6700,6700,6700,50
20250218,135100,234697200,6700,6700,6700,6700,0
20250218,135000,234697200,6700,6690,6700,6690,500
20250218,134900,231350000,6700,6700,6700,6700,0
20250218,134800,231350000,6700,6690,6700,6690,427
20250218,134700,228489840,6690,6690,6690,6650,305
20250218,134600,226459690,6690,6690,6690,6690,0
20250218,134500,226459690,6690,6690,6690,6690,0
20250218,134400,226459690,6690,6690,6690,6690,0
20250218,134300,226459690,6690,6690,6690,6690,1
20250218,134200,226453000,6700,6700,6700,6700,0
20250218,134100,226453000,6700,6700,6700,6700,0
20250218,134000,226453000,6700,6700,6700,6700,0
20250218,133900,226453000,6700,6700,6700,6700,0
20250218,133800,226453000,6700,6700,6700,6700,4
20250218,133700,226426200,6660,6660,6660,6660,0
20250218,133600,226426200,6660,6660,6660,6660,0
20250218,133500,226426200,6660,6660,6660,6660,0
20250218,133400,226426200,6660,6660,6660,6660,0
20250218,133300,226426200,6660,6660,6660,6660,0
20250218,133200,226426200,6660,6660,6660,6660,0
20250218,133100,226426200,6660,6660,6660,6660,1
20250218,133000,226419540,6680,6680,6680,6680,1
20250218,132900,226412860,6700,6700,6700,6700,0
20250218,132800,226412860,6700,6700,6700,6700,0
20250218,132700,226412860,6700,6700,6700,6700,0
20250218,132600,226412860,6700,6700,6700,6700,0
20250218,132500,226412860,6700,6700,6700,6700,0
20250218,132400,226412860,6700,6700,6700,6700,0
20250218,132300,226412860,6700,6700,6700,6700,0
20250218,132200,226412860,6700,6700,6700,6700,0
20250218,132100,226412860,6700,6700,6700,6700,2
20250218,132000,226399460,6700,6700,6700,6700,0
20250218,131900,226399460,6700,6700,6700,6700,0
20250218,131800,226399460,6700,6700,6700,6700,0
20250218,131700,226399460,6700,6700,6700,6700,0
20250218,131600,226399460,6700,6700,6700,6700,0
20250218,131500,226399460,6700,6700,6700,6700,0
20250218,131400,226399460,6700,6700,6700,6700,0
20250218,131300,226399460,6700,6700,6700,6700,0
20250218,131200,226399460,6700,6700,6700,6700,0
20250218,131100,226399460,6700,6700,6700,6700,0
20250218,131000,226399460,6700,6700,6700,6700,10
20250218,130900,226332460,6700,6700,6700,6700,0
20250218,130800,226332460,6700,6700,6700,6700,0
20250218,130700,226332460,6700,6700,6700,6700,0
20250218,130600,226332460,6700,6700,6700,6700,10
20250218,130500,226265460,6710,6710,6710,6710,0
20250218,130400,226265460,6710,6710,6710,6710,0
20250218,130300,226265460,6710,6710,6710,6710,0
20250218,130200,226265460,6710,6710,6710,6710,0
20250218,130100,226265460,6710,6710,6710,6710,0
20250218,130000,226265460,6710,6710,6710,6710,0
20250218,125900,226265460,6710,6710,6710,6710,0
20250218,125800,226265460,6710,6710,6710,6710,0
20250218,125700,226265460,6710,6710,6710,6710,0
20250218,125600,226265460,6710,6710,6710,6710,0
20250218,125500,226265460,6710,6710,6710,6710,3
20250218,125400,226245330,6700,6700,6700,6700,0
20250218,125300,226245330,6700,6700,6700,6700,5
20250218,125200,226211830,6660,6660,6660,6660,0
20250218,125100,226211830,6660,6660,6660,6660,0
20250218,125000,226211830,6660,6660,6660,6660,10
20250218,124900,226145230,6660,6660,6660,6660,0
20250218,124800,226145230,6660,6680,6680,6660,500
20250218,124700,222808630,6690,6690,6690,6690,19
20250218,124600,222681520,6690,6690,6690,6690,2
20250218,124500,222668140,6680,6680,6680,6680,0
20250218,124400,222668140,6680,6680,6680,6680,0
20250218,124300,222668140,6680,6680,6680,6680,0
20250218,124200,222668140,6680,6680,6680,6680,10
20250218,124100,222601340,6710,6710,6710,6710,0
20250218,124000,222601340,6710,6710,6710,6710,0
20250218,123900,222601340,6710,6710,6710,6710,0
20250218,123800,222601340,6710,6700,6710,6700,68
20250218,123700,222145200,6690,6690,6690,6690,46
20250218,123600,221837460,6690,6690,6690,6690,0
20250218,123500,221837460,6690,6690,6690,6690,100
20250218,123400,221168460,6690,6690,6690,6690,0
20250218,123300,221168460,6690,6680,6690,6680,209
20250218,123200,219771950,6670,6670,6670,6670,0
20250218,123100,219771950,6670,6670,6670,6670,0
20250218,123000,219771950,6670,6670,6670,6670,0
20250218,122900,219771950,6670,6670,6670,6670,1
20250218,122800,219765280,6700,6700,6700,6700,0
20250218,122700,219765280,6700,6700,6700,6700,10
20250218,122600,219698280,6700,6700,6700,6700,122
20250218,122500,218880880,6700,6700,6700,6700,32
20250218,122400,218666480,6700,6700,6700,6700,0
20250218,122300,218666480,6700,6690,6700,6690,810
20250218,122200,213242440,6670,6680,6680,6670,41
20250218,122100,212968710,6690,6700,6700,6690,194
20250218,122000,211670840,6730,6730,6730,6730,11
20250218,121900,211596810,6740,6690,6740,6690,2068
20250218,121800,197696870,6680,6680,6680,6680,0
20250218,121700,197696870,6680,6680,6680,6660,1004
20250218,121600,190999050,6680,6690,6700,6680,463
20250218,121500,187901590,6710,6700,6710,6700,105
20250218,121400,187197090,6710,6710,6710,6690,90
20250218,121300,186593590,6670,6670,6710,6670,1637
20250218,121200,175630490,6670,6630,6670,6630,2371
20250218,121100,159867900,6630,6610,6630,6610,123
20250218,121000,159053040,6600,6600,6600,6600,1
20250218,120900,159046440,6600,6600,6600,6600,3
20250218,120800,159026640,6600,6600,6600,6600,0
20250218,120700,159026640,6600,6550,6600,6550,122
20250218,120600,158226590,6600,6600,6600,6600,1238
20250218,120500,150055790,6600,6540,6620,6540,2175
20250218,120400,135703510,6560,6560,6560,6560,0
20250218,120300,135703510,6560,6530,6560,6530,20
20250218,120200,135572820,6570,6520,6570,6520,907
20250218,120100,129635140,6520,6520,6520,6520,0
20250218,120000,129635140,6520,6480,6520,6480,12
20250218,115900,129557300,6480,6480,6480,6480,0
20250218,115800,129557300,6480,6480,6480,6480,1
20250218,115700,129550820,6470,6470,6470,6470,0
20250218,115600,129550820,6470,6470,6470,6470,0
20250218,115500,129550820,6470,6470,6470,6470,1
20250218,115400,129544350,6490,6490,6490,6490,67
20250218,115300,129109520,6520,6520,6520,6520,0
20250218,115200,129109520,6520,6520,6520,6520,0
20250218,115100,129109520,6520,6460,6520,6460,739
20250218,115000,124301900,6480,6470,6490,6470,301
20250218,114900,122351920,6480,6460,6480,6460,2348
20250218,114800,107181510,6450,6450,6450,6450,100
20250218,114700,106536510,6450,6450,6450,6450,0
20250218,114600,106536510,6450,6450,6450,6450,0
20250218,114500,106536510,6450,6450,6450,6450,0
20250218,114400,106536510,6450,6450,6450,6450,10
20250218,114300,106472010,6450,6450,6450,6450,0
20250218,114200,106472010,6450,6450,6450,6450,500
20250218,114100,103247010,6450,6450,6450,6450,0
20250218,114000,103247010,6450,6450,6450,6450,0
20250218,113900,103247010,6450,6450,6450,6450,0
20250218,113800,103247010,6450,6450,6450,6450,0
20250218,113700,103247010,6450,6450,6450,6450,387
20250218,113600,100750860,6450,6450,6450,6450,0
20250218,113500,100750860,6450,6450,6450,6450,0
20250218,113400,100750860,6450,6430,6450,6430,385
20250218,113300,98267970,6380,6380,6380,6380,3
20250218,113200,98248830,6450,6450,6450,6450,0
20250218,113100,98248830,6450,6450,6450,6450,0
20250218,113000,98248830,6450,6450,6450,6450,0
20250218,112900,98248830,6450,6450,6450,6450,0
20250218,112800,98248830,6450,6450,6450,6450,0
20250218,112700,98248830,6450,6450,6450,6450,0
20250218,112600,98248830,6450,6450,6450,6450,0
20250218,112500,98248830,6450,6450,6450,6450,0
20250218,112400,98248830,6450,6450,6450,6450,0
20250218,112300,98248830,6450,6450,6450,6450,0
20250218,112200,98248830,6450,6450,6450,6450,0
20250218,112100,98248830,6450,6450,6450,6450,0
20250218,112000,98248830,6450,6450,6450,6450,0
20250218,111900,98248830,6450,6450,6450,6450,0
20250218,111800,98248830,6450,6450,6450,6450,0
20250218,111700,98248830,6450,6450,6450,6450,0
20250218,111600,98248830,6450,6450,6450,6450,1
20250218,111500,98242380,6450,6450,6450,6450,0
20250218,111400,98242380,6450,6450,6450,6450,0
20250218,111300,98242380,6450,6450,6450,6450,0
20250218,111200,98242380,6450,6450,6450,6450,0
20250218,111100,98242380,6450,6450,6450,6450,0
20250218,111000,98242380,6450,6450,6450,6450,0
20250218,110900,98242380,6450,6450,6450,6450,0
20250218,110800,98242380,6450,6450,6450,6450,0
20250218,110700,98242380,6450,6450,6450,6450,0
20250218,110600,98242380,6450,6450,6450,6450,0
20250218,110500,98242380,6450,6450,6450,6450,0
20250218,110400,98242380,6450,6450,6450,6450,0
20250218,110300,98242380,6450,6450,6450,6450,0
20250218,110200,98242380,6450,6450,6450,6450,0
20250218,110100,98242380,6450,6450,6450,6450,0
20250218,110000,98242380,6450,6450,6450,6450,0
20250218,105900,98242380,6450,6450,6450,6450,0
20250218,105800,98242380,6450,6450,6450,6450,0
20250218,105700,98242380,6450,6450,6450,6450,0
20250218,105600,98242380,6450,6450,6450,6450,0
20250218,105500,98242380,6450,6450,6450,6450,0
20250218,105400,98242380,6450,6450,6450,6450,0
20250218,105300,98242380,6450,6450,6450,6450,0
20250218,105200,98242380,6450,6450,6450,6450,0
20250218,105100,98242380,6450,6450,6450,6450,0
20250218,105000,98242380,6450,6450,6450,6450,0
20250218,104900,98242380,6450,6450,6450,6450,0
20250218,104800,98242380,6450,6450,6450,6450,0
20250218,104700,98242380,6450,6450,6450,6450,0
20250218,104600,98242380,6450,6450,6450,6450,0
20250218,104500,98242380,6450,6450,6450,6450,15
20250218,104400,98145630,6450,6450,6450,6450,40
20250218,104300,97887630,6440,6440,6440,6440,0
20250218,104200,97887630,6440,6440,6440,6440,0
20250218,104100,97887630,6440,6400,6450,6400,1201
20250218,104000,90162970,6400,6400,6400,6400,1
20250218,103900,90156570,6360,6360,6360,6360,500
20250218,103800,86976570,6360,6360,6360,6360,0
20250218,103700,86976570,6360,6370,6370,6360,500
20250218,103600,83794710,6420,6420,6420,6420,0
20250218,103500,83794710,6420,6420,6420,6420,0
20250218,103400,83794710,6420,6420,6420,6420,0
20250218,103300,83794710,6420,6420,6420,6420,0
20250218,103200,83794710,6420,6420,6420,6420,0
20250218,103100,83794710,6420,6420,6420,6420,0
20250218,103000,83794710,6420,6420,6420,6420,0
20250218,102900,83794710,6420,6420,6420,6420,0
20250218,102800,83794710,6420,6420,6420,6420,0
20250218,102700,83794710,6420,6420,6420,6420,0
20250218,102600,83794710,6420,6420,6420,6420,0
20250218,102500,83794710,6420,6420,6420,6420,0
20250218,102400,83794710,6420,6420,6420,6420,0
20250218,102300,83794710,6420,6420,6420,6420,0
20250218,102200,83794710,6420,6420,6420,6420,1
20250218,102100,83788290,6370,6400,6400,6370,500
20250218,102000,80599430,6420,6420,6420,6420,0
20250218,101900,80599430,6420,6420,6420,6420,0
20250218,101800,80599430,6420,6420,6420,6420,0
20250218,101700,80599430,6420,6420,6420,6420,0
20250218,101600,80599430,6420,6420,6420,6420,0
20250218,101500,80599430,6420,6420,6420,6420,0
20250218,101400,80599430,6420,6420,6420,6420,53
20250218,101300,80259170,6430,6430,6430,6430,0
20250218,101200,80259170,6430,6430,6430,6430,0
20250218,101100,80259170,6430,6430,6430,6430,0
20250218,101000,80259170,6430,6430,6430,6430,528
20250218,100900,76864130,6430,6430,6430,6430,0
20250218,100800,76864130,6430,6430,6430,6430,0
20250218,100700,76864130,6430,6430,6430,6430,0
20250218,100600,76864130,6430,6430,6430,6430,0
20250218,100500,76864130,6430,6430,6430,6430,2
20250218,100400,76851270,6380,6380,6380,6380,0
20250218,100300,76851270,6380,6380,6380,6380,0
20250218,100200,76851270,6380,6380,6380,6380,0
20250218,100100,76851270,6380,6380,6380,6380,0
20250218,100000,76851270,6380,6380,6380,6380,0
20250218,095900,76851270,6380,6380,6380,6380,0
20250218,095800,76851270,6380,6390,6390,6380,500
20250218,095700,73660480,6430,6430,6430,6430,0
20250218,095600,73660480,6430,6430,6430,6430,1
20250218,095500,73654050,6390,6390,6390,6390,0
20250218,095400,73654050,6390,6430,6430,6390,1000
20250218,095300,67255600,6450,6450,6450,6450,0
20250218,095200,67255600,6450,6450,6450,6450,0
20250218,095100,67255600,6450,6450,6450,6450,0
20250218,095000,67255600,6450,6450,6450,6450,0
20250218,094900,67255600,6450,6450,6450,6450,0
20250218,094800,67255600,6450,6450,6450,6450,0
20250218,094700,67255600,6450,6450,6450,6450,0
20250218,094600,67255600,6450,6450,6450,6450,0
20250218,094500,67255600,6450,6450,6450,6450,0
20250218,094400,67255600,6450,6450,6450,6450,0
20250218,094300,67255600,6450,6450,6450,6450,0
20250218,094200,67255600,6450,6430,6450,6430,129
20250218,094100,66426110,6430,6430,6430,6430,1760
20250218,094000,55109310,6430,6430,6430,6430,401
20250218,093900,52530880,6420,6420,6420,6420,0
20250218,093800,52530880,6420,6420,6420,6420,0
20250218,093700,52530880,6420,6440,6440,6400,2177
20250218,093600,38580150,6490,6490,6490,6490,0
20250218,093500,38580150,6490,6490,6490,6490,1
20250218,093400,38573660,6500,6500,6500,6500,0
20250218,093300,38573660,6500,6500,6500,6500,2
20250218,093200,38560660,6520,6520,6520,6520,0
20250218,093100,38560660,6520,6470,6520,6430,702
20250218,093000,34034890,6530,6530,6530,6530,0
20250218,092900,34034890,6530,6530,6530,6530,0
20250218,092800,34034890,6530,6530,6530,6530,467
20250218,092700,30985380,6530,6530,6530,6530,1
20250218,092600,30978850,6470,6520,6520,6470,1459
20250218,092500,21487970,6520,6520,6520,6520,1
20250218,092400,21481450,6530,6520,6530,6520,500
20250218,092300,18219800,6510,6520,6540,6510,733
20250218,092200,13446670,6510,6480,6510,6480,431
20250218,092100,10644610,6480,6460,6480,6460,212
20250218,092000,9273930,6450,6450,6450,6450,0
20250218,091900,9273930,6450,6430,6450,6430,508
20250218,091800,6000820,6400,6430,6430,6400,531
20250218,091700,2601490,6440,6440,6440,6440,0
20250218,091600,2601490,6440,6440,6440,6440,0
20250218,091500,2601490,6440,6440,6440,6440,0
20250218,091400,2601490,6440,6440,6440,6440,0
20250218,091300,2601490,6440,6440,6440,6440,0
20250218,091200,2601490,6440,6440,6440,6440,0
20250218,091100,2601490,6440,6440,6440,6440,0
20250218,091000,2601490,6440,6440,6440,6440,0
20250218,090900,2601490,6440,6440,6440,6440,115
20250218,090800,1860890,6440,6440,6440,6440,0
20250218,090700,1860890,6440,6440,6440,6440,0
20250218,090600,1860890,6440,6440,6440,6440,1
20250218,090500,1854450,6410,6410,6410,6410,200
20250218,090400,572450,6410,6410,6410,6410,0
20250218,090300,572450,6410,6410,6410,6410,0
20250218,090200,572450,6410,6410,6410,6410,0
20250218,090100,572450,6410,6410,6410,6410,1
20250218,090000,566040,6360,6360,6360,6360,89