KissMeData/036670/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192200,377795410,6220,6220,6220,6220,974
20250218,192100,377795410,6220,6220,6220,6220,0
20250218,192000,377795410,6220,6220,6220,6220,0
20250218,191900,377795410,6220,6220,6220,6220,0
20250218,191800,377795410,6220,6220,6220,6220,0
20250218,191700,377795410,6220,6220,6220,6220,0
20250218,191600,377795410,6220,6220,6220,6220,0
20250218,191500,377795410,6220,6220,6220,6220,0
20250218,191400,377795410,6220,6220,6220,6220,0
20250218,191300,377795410,6220,6220,6220,6220,0
20250218,191200,377795410,6220,6220,6220,6220,0
20250218,191100,377795410,6220,6220,6220,6220,0
20250218,191000,377795410,6220,6220,6220,6220,0
20250218,190900,377795410,6220,6220,6220,6220,0
20250218,190800,377795410,6220,6220,6220,6220,0
20250218,190700,377795410,6220,6220,6220,6220,0
20250218,190600,377795410,6220,6220,6220,6220,0
20250218,190500,377795410,6220,6220,6220,6220,0
20250218,190400,377795410,6220,6220,6220,6220,0
20250218,190300,377795410,6220,6220,6220,6220,0
20250218,190200,377795410,6220,6220,6220,6220,0
20250218,190100,377795410,6220,6220,6220,6220,0
20250218,190000,377795410,6220,6220,6220,6220,0
20250218,185900,377795410,6220,6220,6220,6220,0
20250218,185800,377795410,6220,6220,6220,6220,0
20250218,185700,377795410,6220,6220,6220,6220,0
20250218,185600,377795410,6220,6220,6220,6220,0
20250218,185500,377795410,6220,6220,6220,6220,0
20250218,185400,377795410,6220,6220,6220,6220,0
20250218,185300,377795410,6220,6220,6220,6220,0
20250218,185200,377795410,6220,6220,6220,6220,974
20250218,185100,377795410,6220,6220,6220,6220,0
20250218,185000,377795410,6220,6220,6220,6220,0
20250218,184900,377795410,6220,6220,6220,6220,0
20250218,184800,377795410,6220,6220,6220,6220,0
20250218,184700,377795410,6220,6220,6220,6220,0
20250218,184600,377795410,6220,6220,6220,6220,0
20250218,184500,377795410,6220,6220,6220,6220,0
20250218,184400,377795410,6220,6220,6220,6220,0
20250218,184300,377795410,6220,6220,6220,6220,0
20250218,184200,377795410,6220,6220,6220,6220,0
20250218,184100,377795410,6220,6220,6220,6220,0
20250218,184000,377795410,6220,6220,6220,6220,0
20250218,183900,377795410,6220,6220,6220,6220,0
20250218,183800,377795410,6220,6220,6220,6220,0
20250218,183700,377795410,6220,6220,6220,6220,0
20250218,183600,377795410,6220,6220,6220,6220,0
20250218,183500,377795410,6220,6220,6220,6220,0
20250218,183400,377795410,6220,6220,6220,6220,0
20250218,183300,377795410,6220,6220,6220,6220,0
20250218,183200,377795410,6220,6220,6220,6220,0
20250218,183100,377795410,6220,6220,6220,6220,0
20250218,183000,377795410,6220,6220,6220,6220,0
20250218,182900,377795410,6220,6220,6220,6220,0
20250218,182800,377795410,6220,6220,6220,6220,0
20250218,182700,377795410,6220,6220,6220,6220,0
20250218,182600,377795410,6220,6220,6220,6220,0
20250218,182500,377795410,6220,6220,6220,6220,0
20250218,182400,377795410,6220,6220,6220,6220,0
20250218,182300,377795410,6220,6220,6220,6220,0
20250218,182200,377795410,6220,6220,6220,6220,974
20250218,182100,377795410,6220,6220,6220,6220,0
20250218,182000,377795410,6220,6220,6220,6220,0
20250218,181900,377795410,6220,6220,6220,6220,0
20250218,181800,377795410,6220,6220,6220,6220,0
20250218,181700,377795410,6220,6220,6220,6220,0
20250218,181600,377795410,6220,6220,6220,6220,0
20250218,181500,377795410,6220,6220,6220,6220,0
20250218,181400,377795410,6220,6220,6220,6220,0
20250218,181300,377795410,6220,6220,6220,6220,0
20250218,181200,377795410,6220,6220,6220,6220,0
20250218,181100,377795410,6220,6220,6220,6220,0
20250218,181000,377795410,6220,6220,6220,6220,0
20250218,180900,377795410,6220,6220,6220,6220,0
20250218,180800,377795410,6220,6220,6220,6220,0
20250218,180700,377795410,6220,6220,6220,6220,0
20250218,180600,377795410,6220,6220,6220,6220,0
20250218,180500,377795410,6220,6220,6220,6220,0
20250218,180400,377795410,6220,6220,6220,6220,0
20250218,180300,377795410,6220,6220,6220,6220,0
20250218,180200,377795410,6220,6220,6220,6220,0
20250218,180100,377795410,6220,6220,6220,6220,0
20250218,180000,377795410,6220,6220,6220,6220,0
20250218,175900,377795410,6220,6220,6220,6220,0
20250218,175800,377795410,6220,6220,6220,6220,0
20250218,175700,377795410,6220,6220,6220,6220,0
20250218,175600,377795410,6220,6220,6220,6220,0
20250218,175500,377795410,6220,6220,6220,6220,0
20250218,175400,377795410,6220,6220,6220,6220,0
20250218,175300,377795410,6220,6220,6220,6220,0
20250218,175200,377795410,6220,6220,6220,6220,974
20250218,175100,377795410,6220,6220,6220,6220,0
20250218,175000,377795410,6220,6220,6220,6220,0
20250218,174900,377795410,6220,6220,6220,6220,0
20250218,174800,377795410,6220,6220,6220,6220,0
20250218,174700,377795410,6220,6220,6220,6220,0
20250218,174600,377795410,6220,6220,6220,6220,0
20250218,174500,377795410,6220,6220,6220,6220,0
20250218,174400,377795410,6220,6220,6220,6220,0
20250218,174300,377795410,6220,6220,6220,6220,0
20250218,174200,377795410,6220,6220,6220,6220,0
20250218,174100,377795410,6220,6220,6220,6220,0
20250218,174000,377795410,6220,6220,6220,6220,0
20250218,173900,377795410,6220,6220,6220,6220,0
20250218,173800,377795410,6220,6220,6220,6220,0
20250218,173700,377795410,6220,6220,6220,6220,0
20250218,173600,377795410,6220,6220,6220,6220,0
20250218,173500,377795410,6220,6220,6220,6220,0
20250218,173400,377795410,6220,6220,6220,6220,0
20250218,173300,377795410,6220,6220,6220,6220,0
20250218,173200,377795410,6220,6220,6220,6220,0
20250218,173100,377795410,6220,6220,6220,6220,0
20250218,173000,377795410,6220,6220,6220,6220,0
20250218,172900,377795410,6220,6220,6220,6220,0
20250218,172800,377795410,6220,6220,6220,6220,0
20250218,172700,377795410,6220,6220,6220,6220,0
20250218,172600,377795410,6220,6220,6220,6220,0
20250218,172500,377795410,6220,6220,6220,6220,0
20250218,172400,377795410,6220,6220,6220,6220,0
20250218,172300,377795410,6220,6220,6220,6220,0
20250218,172200,377795410,6220,6220,6220,6220,974
20250218,172100,377795410,6220,6220,6220,6220,0
20250218,172000,377795410,6220,6220,6220,6220,0
20250218,171900,377795410,6220,6220,6220,6220,0
20250218,171800,377795410,6220,6220,6220,6220,0
20250218,171700,377795410,6220,6220,6220,6220,0
20250218,171600,377795410,6220,6220,6220,6220,0
20250218,171500,377795410,6220,6220,6220,6220,0
20250218,171400,377795410,6220,6220,6220,6220,0
20250218,171300,377795410,6220,6220,6220,6220,0
20250218,171200,377795410,6220,6220,6220,6220,0
20250218,171100,377795410,6220,6220,6220,6220,0
20250218,171000,377795410,6220,6220,6220,6220,0
20250218,170900,377795410,6220,6220,6220,6220,0
20250218,170800,377795410,6220,6220,6220,6220,0
20250218,170700,377795410,6220,6220,6220,6220,0
20250218,170600,377795410,6220,6220,6220,6220,0
20250218,170500,377795410,6220,6220,6220,6220,0
20250218,170400,377795410,6220,6220,6220,6220,0
20250218,170300,377795410,6220,6220,6220,6220,0
20250218,170200,377795410,6220,6220,6220,6220,0
20250218,170100,377795410,6220,6220,6220,6220,0
20250218,170000,377795410,6220,6220,6220,6220,0
20250218,165900,377795410,6220,6220,6220,6220,0
20250218,165800,377795410,6220,6220,6220,6220,0
20250218,165700,377795410,6220,6220,6220,6220,0
20250218,165600,377795410,6220,6220,6220,6220,0
20250218,165500,377795410,6220,6220,6220,6220,0
20250218,165400,377795410,6220,6220,6220,6220,0
20250218,165300,377795410,6220,6220,6220,6220,0
20250218,165200,377795410,6220,6220,6220,6220,974
20250218,165100,377795410,6220,6220,6220,6220,0
20250218,165000,377795410,6220,6220,6220,6220,0
20250218,164900,377795410,6220,6220,6220,6220,0
20250218,164800,377795410,6220,6220,6220,6220,0
20250218,164700,377795410,6220,6220,6220,6220,0
20250218,164600,377795410,6220,6220,6220,6220,0
20250218,164500,377795410,6220,6220,6220,6220,0
20250218,164400,377795410,6220,6220,6220,6220,0
20250218,164300,377795410,6220,6220,6220,6220,0
20250218,164200,377795410,6220,6220,6220,6220,0
20250218,164100,377795410,6220,6220,6220,6220,0
20250218,164000,377795410,6220,6220,6220,6220,0
20250218,163900,377795410,6220,6220,6220,6220,0
20250218,163800,377795410,6220,6220,6220,6220,0
20250218,163700,377795410,6220,6220,6220,6220,0
20250218,163600,377795410,6220,6220,6220,6220,0
20250218,163500,377795410,6220,6220,6220,6220,0
20250218,163400,377795410,6220,6220,6220,6220,0
20250218,163300,377795410,6220,6220,6220,6220,0
20250218,163200,377795410,6220,6220,6220,6220,0
20250218,163100,377795410,6220,6220,6220,6220,0
20250218,163000,377795410,6220,6220,6220,6220,0
20250218,162900,377795410,6220,6220,6220,6220,0
20250218,162800,377795410,6220,6220,6220,6220,0
20250218,162700,377795410,6220,6220,6220,6220,0
20250218,162600,377795410,6220,6220,6220,6220,0
20250218,162500,377795410,6220,6220,6220,6220,0
20250218,162400,377795410,6220,6220,6220,6220,0
20250218,162300,377795410,6220,6220,6220,6220,0
20250218,162200,377795410,6220,6220,6220,6220,974
20250218,162100,377795410,6220,6220,6220,6220,0
20250218,162000,377795410,6220,6220,6220,6220,0
20250218,161900,377795410,6220,6220,6220,6220,0
20250218,161800,377795410,6220,6220,6220,6220,0
20250218,161700,377795410,6220,6220,6220,6220,0
20250218,161600,377795410,6220,6220,6220,6220,0
20250218,161500,377795410,6220,6220,6220,6220,0
20250218,161400,377795410,6220,6220,6220,6220,0
20250218,161300,377795410,6220,6220,6220,6220,0
20250218,161200,377795410,6220,6220,6220,6220,0
20250218,161100,377795410,6220,6220,6220,6220,0
20250218,161000,377795410,6220,6220,6220,6220,0
20250218,160900,377795410,6220,6220,6220,6220,0
20250218,160800,377795410,6220,6220,6220,6220,0
20250218,160700,377795410,6220,6220,6220,6220,0
20250218,160600,377795410,6220,6220,6220,6220,0
20250218,160500,377795410,6220,6220,6220,6220,0
20250218,160400,377795410,6220,6220,6220,6220,0
20250218,160300,377795410,6220,6220,6220,6220,0
20250218,160200,377795410,6220,6220,6220,6220,0
20250218,160100,377795410,6220,6220,6220,6220,0
20250218,160000,377795410,6220,6220,6220,6220,0
20250218,155900,377795410,6220,6220,6220,6220,0
20250218,155800,377795410,6220,6220,6220,6220,0
20250218,155700,377795410,6220,6220,6220,6220,0
20250218,155600,377795410,6220,6220,6220,6220,0
20250218,155500,377795410,6220,6220,6220,6220,0
20250218,155400,377795410,6220,6220,6220,6220,0
20250218,155300,377795410,6220,6220,6220,6220,0
20250218,155200,377795410,6220,6220,6220,6220,974
20250218,155100,377795410,6220,6220,6220,6220,0
20250218,155000,377795410,6220,6220,6220,6220,0
20250218,154900,377795410,6220,6220,6220,6220,0
20250218,154800,377795410,6220,6220,6220,6220,0
20250218,154700,377795410,6220,6220,6220,6220,0
20250218,154600,377795410,6220,6220,6220,6220,0
20250218,154500,377795410,6220,6220,6220,6220,0
20250218,154400,377795410,6220,6220,6220,6220,0
20250218,154300,377795410,6220,6220,6220,6220,0
20250218,154200,377795410,6220,6220,6220,6220,0
20250218,154100,377795410,6220,6220,6220,6220,0
20250218,154000,377795410,6220,6220,6220,6220,0
20250218,153900,377795410,6220,6220,6220,6220,0
20250218,153800,377795410,6220,6220,6220,6220,0
20250218,153700,377795410,6220,6220,6220,6220,0
20250218,153600,377795410,6220,6220,6220,6220,0
20250218,153500,377795410,6220,6220,6220,6220,0
20250218,153400,377795410,6220,6220,6220,6220,0
20250218,153300,377795410,6220,6220,6220,6220,0
20250218,153200,377795410,6220,6220,6220,6220,0
20250218,153100,377795410,6220,6220,6220,6220,0
20250218,153000,377795410,6220,6220,6220,6220,974
20250218,152900,371737130,6210,6210,6210,6210,0
20250218,152800,371737130,6210,6210,6210,6210,0
20250218,152700,371737130,6210,6210,6210,6210,0
20250218,152600,371737130,6210,6210,6210,6210,0
20250218,152500,371737130,6210,6210,6210,6210,0
20250218,152400,371737130,6210,6210,6210,6210,0
20250218,152300,371737130,6210,6210,6210,6210,0
20250218,152200,371737130,6210,6210,6210,6210,0
20250218,152100,371737130,6210,6210,6210,6210,0
20250218,152000,371737130,6210,6210,6210,6210,0
20250218,151900,371737130,6210,6210,6210,6210,3
20250218,151800,371718500,6210,6210,6210,6210,0
20250218,151700,371718500,6210,6210,6210,6210,0
20250218,151600,371718500,6210,6190,6210,6190,47
20250218,151500,371427170,6190,6190,6190,6190,510
20250218,151400,368270270,6190,6190,6190,6190,23
20250218,151300,368127900,6190,6190,6190,6190,0
20250218,151200,368127900,6190,6190,6190,6190,38
20250218,151100,367892680,6190,6190,6190,6190,23
20250218,151000,367750310,6190,6190,6190,6190,0
20250218,150900,367750310,6190,6190,6190,6190,379
20250218,150800,365404300,6200,6220,6220,6200,1023
20250218,150700,359058230,6220,6210,6220,6210,110
20250218,150600,358374050,6220,6220,6220,6220,0
20250218,150500,358374050,6220,6220,6220,6220,23
20250218,150400,358230990,6220,6220,6220,6220,38
20250218,150300,357994630,6220,6220,6220,6220,0
20250218,150200,357994630,6220,6220,6220,6220,23
20250218,150100,357851570,6220,6220,6220,6220,0
20250218,150000,357851570,6220,6220,6220,6220,61
20250218,145900,357472150,6220,6220,6220,6210,77
20250218,145800,356993410,6220,6220,6220,6220,0
20250218,145700,356993410,6220,6220,6220,6220,0
20250218,145600,356993410,6220,6220,6220,6220,41
20250218,145500,356738390,6220,6220,6220,6220,23
20250218,145400,356595330,6220,6220,6220,6220,0
20250218,145300,356595330,6220,6220,6220,6220,61
20250218,145200,356215910,6220,6220,6220,6220,38
20250218,145100,355979550,6220,6220,6220,6220,100
20250218,145000,355357550,6220,6220,6220,6220,23
20250218,144900,355214490,6220,6220,6220,6220,0
20250218,144800,355214490,6220,6220,6220,6220,38
20250218,144700,354978130,6220,6220,6220,6220,23
20250218,144600,354835070,6210,6210,6210,6210,506
20250218,144500,351692810,6220,6220,6220,6220,38
20250218,144400,351456450,6220,6220,6220,6220,23
20250218,144300,351313390,6220,6220,6220,6220,0
20250218,144200,351313390,6220,6220,6220,6220,0
20250218,144100,351313390,6220,6220,6220,6220,23
20250218,144000,351170330,6220,6220,6220,6220,0
20250218,143900,351170330,6220,6220,6220,6220,23
20250218,143800,351027270,6220,6220,6220,6220,0
20250218,143700,351027270,6220,6220,6220,6220,6
20250218,143600,350989950,6220,6210,6220,6210,61
20250218,143500,350610760,6210,6210,6210,6210,1
20250218,143400,350604550,6220,6220,6220,6220,0
20250218,143300,350604550,6220,6220,6220,6220,37
20250218,143200,350374410,6210,6210,6210,6210,0
20250218,143100,350374410,6210,6210,6210,6210,4
20250218,143000,350349570,6220,6220,6220,6220,61
20250218,142900,349970150,6220,6220,6220,6220,0
20250218,142800,349970150,6220,6220,6220,6220,0
20250218,142700,349970150,6220,6220,6220,6220,23
20250218,142600,349827090,6220,6220,6220,6220,0
20250218,142500,349827090,6220,6220,6220,6220,0
20250218,142400,349827090,6220,6220,6220,6220,38
20250218,142300,349590730,6220,6220,6220,6220,0
20250218,142200,349590730,6220,6220,6220,6220,0
20250218,142100,349590730,6220,6210,6220,6210,46
20250218,142000,349304690,6220,6220,6220,6220,0
20250218,141900,349304690,6220,6220,6220,6220,0
20250218,141800,349304690,6220,6220,6220,6220,61
20250218,141700,348925270,6220,6220,6220,6220,0
20250218,141600,348925270,6220,6220,6220,6220,0
20250218,141500,348925270,6220,6220,6220,6220,23
20250218,141400,348782210,6210,6210,6210,6210,0
20250218,141300,348782210,6210,6210,6210,6210,0
20250218,141200,348782210,6210,6210,6210,6210,23
20250218,141100,348639380,6210,6210,6210,6210,0
20250218,141000,348639380,6210,6210,6210,6210,45
20250218,140900,348359930,6210,6210,6210,6210,23
20250218,140800,348217100,6210,6210,6210,6210,0
20250218,140700,348217100,6210,6210,6210,6210,0
20250218,140600,348217100,6210,6210,6210,6210,23
20250218,140500,348074270,6220,6220,6220,6220,0
20250218,140400,348074270,6220,6220,6220,6220,0
20250218,140300,348074270,6220,6220,6220,6220,23
20250218,140200,347931210,6220,6220,6220,6220,38
20250218,140100,347694850,6220,6220,6220,6220,23
20250218,140000,347551790,6190,6190,6190,6190,89
20250218,135900,347000880,6190,6190,6190,6190,11
20250218,135800,346932790,6190,6190,6190,6190,73
20250218,135700,346480920,6190,6190,6190,6190,38
20250218,135600,346245700,6190,6190,6190,6190,23
20250218,135500,346103330,6180,6190,6190,6180,92
20250218,135400,345534540,6190,6190,6190,6190,28
20250218,135300,345361220,6190,6190,6190,6190,0
20250218,135200,345361220,6190,6190,6190,6190,62
20250218,135100,344977440,6190,6190,6190,6190,0
20250218,135000,344977440,6190,6190,6190,6190,0
20250218,134900,344977440,6190,6190,6190,6190,25
20250218,134800,344822690,6190,6190,6190,6190,0
20250218,134700,344822690,6190,6190,6190,6190,15
20250218,134600,344729840,6190,6190,6190,6190,23
20250218,134500,344587470,6190,6190,6190,6190,0
20250218,134400,344587470,6190,6190,6190,6190,0
20250218,134300,344587470,6190,6170,6190,6170,485
20250218,134200,341594560,6190,6190,6190,6190,0
20250218,134100,341594560,6190,6190,6190,6190,138
20250218,134000,340740340,6190,6190,6190,6190,23
20250218,133900,340597970,6180,6180,6180,6180,0
20250218,133800,340597970,6180,6180,6180,6180,24
20250218,133700,340449650,6190,6190,6190,6190,76
20250218,133600,339979210,6180,6180,6180,6180,0
20250218,133500,339979210,6180,6190,6190,6180,208
20250218,133400,338693390,6190,6190,6190,6190,23
20250218,133300,338551020,6190,6190,6190,6190,0
20250218,133200,338551020,6190,6190,6190,6190,0
20250218,133100,338551020,6190,6190,6190,6190,23
20250218,133000,338408650,6190,6180,6190,6180,606
20250218,132900,334663190,6170,6170,6170,6170,2
20250218,132800,334650850,6180,6180,6180,6180,23
20250218,132700,334508710,6180,6180,6180,6180,0
20250218,132600,334508710,6180,6180,6180,6180,0
20250218,132500,334508710,6180,6180,6180,6180,23
20250218,132400,334366570,6180,6180,6180,6180,0
20250218,132300,334366570,6180,6180,6180,6180,61
20250218,132200,333989590,6180,6180,6180,6180,0
20250218,132100,333989590,6180,6180,6180,6180,0
20250218,132000,333989590,6180,6180,6180,6180,23
20250218,131900,333847450,6180,6180,6180,6180,0
20250218,131800,333847450,6180,6180,6180,6180,38
20250218,131700,333612610,6180,6180,6180,6180,23
20250218,131600,333470470,6180,6180,6180,6180,0
20250218,131500,333470470,6180,6180,6180,6180,0
20250218,131400,333470470,6180,6170,6180,6150,3028
20250218,131300,314845990,6180,6180,6180,6180,0
20250218,131200,314845990,6180,6180,6180,6180,0
20250218,131100,314845990,6180,6180,6180,6180,23
20250218,131000,314703850,6180,6180,6180,6180,100
20250218,130900,314085850,6180,6180,6180,6180,0
20250218,130800,314085850,6180,6180,6180,6180,24
20250218,130700,313937530,6180,6180,6180,6180,0
20250218,130600,313937530,6180,6170,6180,6170,222
20250218,130500,312567610,6180,6180,6180,6180,24
20250218,130400,312419290,6180,6180,6180,6180,0
20250218,130300,312419290,6180,6180,6180,6180,0
20250218,130200,312419290,6180,6180,6180,6180,23
20250218,130100,312277150,6180,6180,6180,6180,0
20250218,130000,312277150,6180,6180,6180,6180,0
20250218,125900,312277150,6180,6180,6180,6180,23
20250218,125800,312135010,6180,6180,6180,6180,0
20250218,125700,312135010,6180,6180,6180,6180,0
20250218,125600,312135010,6180,6180,6180,6180,25
20250218,125500,311980510,6180,6180,6180,6180,1
20250218,125400,311974330,6180,6180,6180,6180,2
20250218,125300,311961970,6180,6180,6180,6180,23
20250218,125200,311819830,6160,6160,6160,6160,0
20250218,125100,311819830,6160,6160,6160,6160,162
20250218,125000,310821910,6180,6180,6180,6180,23
20250218,124900,310679770,6180,6180,6180,6180,0
20250218,124800,310679770,6180,6180,6180,6180,0
20250218,124700,310679770,6180,6170,6180,6170,182
20250218,124600,309556600,6180,6180,6180,6180,0
20250218,124500,309556600,6180,6180,6180,6180,23
20250218,124400,309414460,6180,6180,6180,6180,0
20250218,124300,309414460,6180,6180,6180,6180,0
20250218,124200,309414460,6180,6180,6180,6180,23
20250218,124100,309272320,6180,6180,6180,6180,0
20250218,124000,309272320,6180,6180,6180,6180,2
20250218,123900,309259960,6160,6180,6180,6160,238
20250218,123800,307793420,6150,6150,6150,6150,0
20250218,123700,307793420,6150,6150,6150,6150,0
20250218,123600,307793420,6150,6180,6180,6150,24
20250218,123500,307645130,6180,6180,6180,6180,0
20250218,123400,307645130,6180,6180,6180,6180,58
20250218,123300,307286690,6180,6180,6180,6180,23
20250218,123200,307144550,6180,6180,6180,6180,0
20250218,123100,307144550,6180,6180,6180,6180,0
20250218,123000,307144550,6180,6180,6180,6180,32
20250218,122900,306946790,6180,6170,6180,6170,18
20250218,122800,306835710,6160,6160,6160,6160,130
20250218,122700,306034910,6180,6180,6180,6180,24
20250218,122600,305886590,6180,6180,6180,6180,10
20250218,122500,305824790,6150,6150,6150,6150,50
20250218,122400,305517290,6180,6180,6180,6180,23
20250218,122300,305375150,6150,6170,6170,6150,900
20250218,122200,299838870,6190,6190,6190,6190,0
20250218,122100,299838870,6190,6190,6190,6190,23
20250218,122000,299696500,6180,6180,6180,6180,9
20250218,121900,299640880,6190,6190,6190,6190,0
20250218,121800,299640880,6190,6180,6190,6170,62
20250218,121700,299257360,6190,6190,6190,6190,0
20250218,121600,299257360,6190,6190,6190,6190,0
20250218,121500,299257360,6190,6190,6190,6150,7046
20250218,121400,255893000,6180,6180,6180,6180,2
20250218,121300,255880640,6170,6180,6180,6170,280
20250218,121200,254152340,6200,6200,6200,6200,23
20250218,121100,254009740,6190,6190,6190,6190,2
20250218,121000,253997360,6210,6210,6210,6210,0
20250218,120900,253997360,6210,6200,6210,6200,35
20250218,120800,253780130,6210,6210,6210,6210,15
20250218,120700,253686980,6210,6170,6210,6160,140
20250218,120600,252823110,6170,6170,6170,6170,75
20250218,120500,252360360,6170,6170,6170,6170,357
20250218,120400,250157670,6170,6180,6180,6170,1347
20250218,120300,241846450,6180,6180,6180,6180,160
20250218,120200,240857650,6180,6180,6180,6180,400
20250218,120100,238385650,6180,6170,6180,6170,48
20250218,120000,238089020,6180,6170,6180,6170,4
20250218,115900,238064320,6180,6190,6190,6180,2475
20250218,115800,222755880,6210,6210,6210,6210,23
20250218,115700,222613050,6190,6190,6190,6190,1659
20250218,115600,212343840,6220,6220,6220,6220,0
20250218,115500,212343840,6220,6190,6220,6190,238
20250218,115400,210869930,6220,6220,6220,6220,0
20250218,115300,210869930,6220,6220,6220,6220,0
20250218,115200,210869930,6220,6220,6220,6220,43
20250218,115100,210602470,6220,6220,6220,6220,1
20250218,115000,210596250,6230,6230,6230,6230,0
20250218,114900,210596250,6230,6230,6230,6230,24
20250218,114800,210446730,6230,6230,6230,6230,0
20250218,114700,210446730,6230,6230,6230,6230,0
20250218,114600,210446730,6230,6230,6230,6230,24
20250218,114500,210297210,6220,6220,6220,6220,0
20250218,114400,210297210,6220,6220,6220,6220,0
20250218,114300,210297210,6220,6220,6220,6220,23
20250218,114200,210154150,6230,6230,6230,6230,0
20250218,114100,210154150,6230,6230,6230,6230,0
20250218,114000,210154150,6230,6190,6230,6190,1523
20250218,113900,200725860,6230,6230,6230,6230,0
20250218,113800,200725860,6230,6230,6230,6230,1
20250218,113700,200719630,6230,6230,6230,6230,23
20250218,113600,200576340,6190,6200,6200,6190,2500
20250218,113500,185096090,6230,6230,6230,6230,0
20250218,113400,185096090,6230,6230,6230,6230,28
20250218,113300,184921650,6200,6200,6200,6200,0
20250218,113200,184921650,6200,6200,6200,6200,2
20250218,113100,184909250,6230,6230,6230,6230,63
20250218,113000,184516760,6200,6200,6200,6200,235
20250218,112900,183059760,6200,6200,6200,6200,70
20250218,112800,182625760,6200,6200,6200,6200,50
20250218,112700,182315760,6200,6200,6200,6200,100
20250218,112600,181695760,6200,6230,6230,6200,568
20250218,112500,178173470,6200,6200,6200,6200,0
20250218,112400,178173470,6200,6200,6200,6200,671
20250218,112300,174013270,6200,6220,6220,6200,1349
20250218,112200,165648770,6220,6220,6220,6220,0
20250218,112100,165648770,6220,6220,6220,6220,0
20250218,112000,165648770,6220,6230,6230,6220,24
20250218,111900,165499260,6230,6230,6230,6230,0
20250218,111800,165499260,6230,6230,6230,6230,0
20250218,111700,165499260,6230,6230,6230,6230,105
20250218,111600,164845110,6200,6200,6200,6200,0
20250218,111500,164845110,6200,6210,6210,6200,1000
20250218,111400,158645000,6230,6230,6230,6230,23
20250218,111300,158501710,6230,6230,6230,6230,0
20250218,111200,158501710,6230,6230,6230,6230,1
20250218,111100,158495480,6230,6220,6230,6220,25
20250218,111000,158339740,6200,6200,6200,6200,0
20250218,110900,158339740,6200,6200,6200,6200,1051
20250218,110800,151823540,6230,6230,6230,6230,23
20250218,110700,151680250,6220,6210,6220,6200,1579
20250218,110600,141889770,6230,6230,6230,6230,0
20250218,110500,141889770,6230,6230,6230,6230,24
20250218,110400,141740250,6220,6220,6220,6220,0
20250218,110300,141740250,6220,6220,6220,6220,1
20250218,110200,141734030,6230,6230,6230,6230,23
20250218,110100,141590740,6230,6200,6230,6200,1273
20250218,110000,133698050,6230,6230,6230,6230,0
20250218,105900,133698050,6230,6230,6230,6230,46
20250218,105800,133411470,6200,6210,6210,6200,2000
20250218,105700,121010520,6240,6240,6240,6240,0
20250218,105600,121010520,6240,6240,6240,6240,23
20250218,105500,120867000,6240,6240,6240,6240,38
20250218,105400,120629880,6200,6200,6200,6200,378
20250218,105300,118286280,6200,6210,6210,6200,1622
20250218,105200,108228200,6240,6240,6240,6240,18
20250218,105100,108115880,6240,6240,6240,6240,23
20250218,105000,107972360,6240,6240,6240,6230,50
20250218,104900,107660370,6240,6240,6240,6240,0
20250218,104800,107660370,6240,6240,6240,6240,23
20250218,104700,107516850,6240,6230,6240,6230,20
20250218,104600,107392170,6230,6230,6230,6230,0
20250218,104500,107392170,6230,6230,6230,6230,23
20250218,104400,107248880,6230,6230,6230,6230,0
20250218,104300,107248880,6230,6230,6230,6230,0
20250218,104200,107248880,6230,6230,6230,6230,23
20250218,104100,107105590,6240,6240,6240,6240,0
20250218,104000,107105590,6240,6240,6240,6240,0
20250218,103900,107105590,6240,6240,6240,6240,32
20250218,103800,106905910,6240,6240,6240,6240,0
20250218,103700,106905910,6240,6240,6240,6240,0
20250218,103600,106905910,6240,6240,6240,6240,23
20250218,103500,106762390,6240,6240,6240,6240,0
20250218,103400,106762390,6240,6240,6240,6240,0
20250218,103300,106762390,6240,6240,6240,6240,23
20250218,103200,106618870,6240,6240,6240,6240,0
20250218,103100,106618870,6240,6240,6240,6240,0
20250218,103000,106618870,6240,6240,6240,6240,23
20250218,102900,106475350,6240,6200,6240,6200,218
20250218,102800,105122210,6200,6200,6200,6200,30
20250218,102700,104936210,6200,6200,6200,6200,23
20250218,102600,104793610,6200,6200,6200,6200,449
20250218,102500,102009810,6200,6200,6200,6200,0
20250218,102400,102009810,6200,6200,6200,6200,28
20250218,102300,101836210,6200,6200,6200,6200,0
20250218,102200,101836210,6200,6200,6200,6200,141
20250218,102100,100962010,6200,6200,6200,6200,74
20250218,102000,100503210,6190,6200,6200,6190,27
20250218,101900,100335980,6200,6200,6200,6200,120
20250218,101800,99591980,6200,6200,6200,6200,473
20250218,101700,96659380,6200,6230,6230,6200,5285
20250218,101600,63877840,6240,6240,6240,6240,23
20250218,101500,63734320,6240,6240,6240,6240,0
20250218,101400,63734320,6240,6240,6240,6240,168
20250218,101300,62686000,6250,6250,6250,6250,23
20250218,101200,62542250,6250,6250,6250,6250,0
20250218,101100,62542250,6250,6270,6270,6250,259
20250218,101000,60921590,6270,6270,6270,6270,23
20250218,100900,60777380,6270,6270,6270,6270,0
20250218,100800,60777380,6270,6270,6270,6270,38
20250218,100700,60539120,6270,6270,6270,6270,23
20250218,100600,60394910,6270,6270,6270,6270,2
20250218,100500,60382370,6270,6270,6270,6270,48
20250218,100400,60081410,6270,6270,6270,6270,61
20250218,100300,59698940,6270,6270,6270,6270,0
20250218,100200,59698940,6270,6270,6270,6270,49
20250218,100100,59391710,6270,6280,6280,6270,89
20250218,100000,58833420,6280,6280,6280,6280,39
20250218,095900,58588500,6280,6280,6280,6280,0
20250218,095800,58588500,6280,6280,6280,6280,23
20250218,095700,58444060,6280,6280,6280,6280,0
20250218,095600,58444060,6280,6280,6280,6280,23
20250218,095500,58299620,6280,6280,6280,6280,23
20250218,095400,58155180,6280,6280,6280,6280,0
20250218,095300,58155180,6280,6280,6280,6280,38
20250218,095200,57916540,6280,6280,6280,6280,45
20250218,095100,57633940,6280,6280,6280,6280,0
20250218,095000,57633940,6280,6280,6280,6280,23
20250218,094900,57489500,6270,6270,6270,6270,39
20250218,094800,57244970,6270,6270,6270,6270,23
20250218,094700,57100760,6270,6270,6270,6270,38
20250218,094600,56862500,6270,6270,6270,6270,46
20250218,094500,56574080,6270,6270,6270,6270,71
20250218,094400,56128910,6270,6270,6270,6270,0
20250218,094300,56128910,6270,6270,6270,6270,23
20250218,094200,55984700,6270,6270,6270,6270,0
20250218,094100,55984700,6270,6270,6270,6270,60
20250218,094000,55608500,6270,6270,6270,6270,24
20250218,093900,55458020,6270,6270,6270,6270,0
20250218,093800,55458020,6270,6260,6270,6260,84
20250218,093700,54931570,6260,6260,6260,6260,1
20250218,093600,54925310,6260,6260,6260,6260,38
20250218,093500,54687430,6260,6260,6260,6260,23
20250218,093400,54543450,6260,6260,6260,6260,0
20250218,093300,54543450,6260,6260,6260,6260,0
20250218,093200,54543450,6260,6260,6260,6260,71
20250218,093100,54098990,6260,6260,6260,6260,0
20250218,093000,54098990,6260,6260,6260,6260,0
20250218,092900,54098990,6260,6260,6260,6260,61
20250218,092800,53717130,6260,6260,6260,6260,0
20250218,092700,53717130,6260,6260,6260,6260,0
20250218,092600,53717130,6260,6260,6260,6260,84
20250218,092500,53191290,6260,6260,6260,6260,0
20250218,092400,53191290,6260,6260,6260,6260,38
20250218,092300,52953410,6260,6260,6260,6260,44
20250218,092200,52677970,6260,6250,6260,6250,100
20250218,092100,52052930,6250,6250,6250,6250,43
20250218,092000,51784180,6250,6250,6250,6250,109
20250218,091900,51102930,6250,6250,6250,6250,0
20250218,091800,51102930,6250,6250,6250,6250,0
20250218,091700,51102930,6250,6250,6250,6250,23
20250218,091600,50959180,6250,6250,6250,6250,0
20250218,091500,50959180,6250,6250,6250,6250,0
20250218,091400,50959180,6250,6250,6250,6250,23
20250218,091300,50815430,6250,6250,6250,6250,5
20250218,091200,50784180,6250,6250,6250,6250,0
20250218,091100,50784180,6250,6250,6250,6230,556
20250218,091000,47319640,6250,6250,6250,6250,5
20250218,090900,47288390,6260,6260,6260,6260,1
20250218,090800,47282130,6260,6230,6260,6200,3041
20250218,090700,28418260,6260,6260,6260,6260,0
20250218,090600,28418260,6260,6260,6260,6260,0
20250218,090500,28418260,6260,6280,6290,6200,4111
20250218,090400,2840480,6310,6310,6310,6310,0
20250218,090300,2840480,6310,6300,6310,6300,114
20250218,090200,2122010,6300,6290,6300,6290,108
20250218,090100,1442440,6290,6290,6290,6290,0
20250218,090000,1442440,6290,6270,6290,6270,230