KissMeData/036670/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,192300,150348870,6220,6220,6220,6220,171
20250219,192200,150348870,6220,6220,6220,6220,0
20250219,192100,150348870,6220,6220,6220,6220,0
20250219,192000,150348870,6220,6220,6220,6220,0
20250219,191900,150348870,6220,6220,6220,6220,0
20250219,191800,150348870,6220,6220,6220,6220,0
20250219,191700,150348870,6220,6220,6220,6220,0
20250219,191600,150348870,6220,6220,6220,6220,0
20250219,191500,150348870,6220,6220,6220,6220,0
20250219,191400,150348870,6220,6220,6220,6220,0
20250219,191300,150348870,6220,6220,6220,6220,0
20250219,191200,150348870,6220,6220,6220,6220,0
20250219,191100,150348870,6220,6220,6220,6220,0
20250219,191000,150348870,6220,6220,6220,6220,0
20250219,190900,150348870,6220,6220,6220,6220,0
20250219,190800,150348870,6220,6220,6220,6220,0
20250219,190700,150348870,6220,6220,6220,6220,0
20250219,190600,150348870,6220,6220,6220,6220,0
20250219,190500,150348870,6220,6220,6220,6220,0
20250219,190400,150348870,6220,6220,6220,6220,0
20250219,190300,150348870,6220,6220,6220,6220,0
20250219,190200,150348870,6220,6220,6220,6220,0
20250219,190100,150348870,6220,6220,6220,6220,0
20250219,190000,150348870,6220,6220,6220,6220,0
20250219,185900,150348870,6220,6220,6220,6220,0
20250219,185800,150348870,6220,6220,6220,6220,0
20250219,185700,150348870,6220,6220,6220,6220,0
20250219,185600,150348870,6220,6220,6220,6220,0
20250219,185500,150348870,6220,6220,6220,6220,0
20250219,185400,150348870,6220,6220,6220,6220,0
20250219,185300,150348870,6220,6220,6220,6220,171
20250219,185200,150348870,6220,6220,6220,6220,0
20250219,185100,150348870,6220,6220,6220,6220,0
20250219,185000,150348870,6220,6220,6220,6220,0
20250219,184900,150348870,6220,6220,6220,6220,0
20250219,184800,150348870,6220,6220,6220,6220,0
20250219,184700,150348870,6220,6220,6220,6220,0
20250219,184600,150348870,6220,6220,6220,6220,0
20250219,184500,150348870,6220,6220,6220,6220,0
20250219,184400,150348870,6220,6220,6220,6220,0
20250219,184300,150348870,6220,6220,6220,6220,0
20250219,184200,150348870,6220,6220,6220,6220,0
20250219,184100,150348870,6220,6220,6220,6220,0
20250219,184000,150348870,6220,6220,6220,6220,0
20250219,183900,150348870,6220,6220,6220,6220,0
20250219,183800,150348870,6220,6220,6220,6220,0
20250219,183700,150348870,6220,6220,6220,6220,0
20250219,183600,150348870,6220,6220,6220,6220,0
20250219,183500,150348870,6220,6220,6220,6220,0
20250219,183400,150348870,6220,6220,6220,6220,0
20250219,183300,150348870,6220,6220,6220,6220,0
20250219,183200,150348870,6220,6220,6220,6220,0
20250219,183100,150348870,6220,6220,6220,6220,0
20250219,183000,150348870,6220,6220,6220,6220,0
20250219,182900,150348870,6220,6220,6220,6220,0
20250219,182800,150348870,6220,6220,6220,6220,0
20250219,182700,150348870,6220,6220,6220,6220,0
20250219,182600,150348870,6220,6220,6220,6220,0
20250219,182500,150348870,6220,6220,6220,6220,0
20250219,182400,150348870,6220,6220,6220,6220,0
20250219,182300,150348870,6220,6220,6220,6220,171
20250219,182200,150348870,6220,6220,6220,6220,0
20250219,182100,150348870,6220,6220,6220,6220,0
20250219,182000,150348870,6220,6220,6220,6220,0
20250219,181900,150348870,6220,6220,6220,6220,0
20250219,181800,150348870,6220,6220,6220,6220,0
20250219,181700,150348870,6220,6220,6220,6220,0
20250219,181600,150348870,6220,6220,6220,6220,0
20250219,181500,150348870,6220,6220,6220,6220,0
20250219,181400,150348870,6220,6220,6220,6220,0
20250219,181300,150348870,6220,6220,6220,6220,0
20250219,181200,150348870,6220,6220,6220,6220,0
20250219,181100,150348870,6220,6220,6220,6220,0
20250219,181000,150348870,6220,6220,6220,6220,0
20250219,180900,150348870,6220,6220,6220,6220,0
20250219,180800,150348870,6220,6220,6220,6220,0
20250219,180700,150348870,6220,6220,6220,6220,0
20250219,180600,150348870,6220,6220,6220,6220,0
20250219,180500,150348870,6220,6220,6220,6220,0
20250219,180400,150348870,6220,6220,6220,6220,0
20250219,180300,150348870,6220,6220,6220,6220,0
20250219,180200,150348870,6220,6220,6220,6220,0
20250219,180100,150348870,6220,6220,6220,6220,0
20250219,180000,150348870,6220,6220,6220,6220,0
20250219,175900,150348870,6220,6220,6220,6220,0
20250219,175800,150348870,6220,6220,6220,6220,0
20250219,175700,150348870,6220,6220,6220,6220,0
20250219,175600,150348870,6220,6220,6220,6220,0
20250219,175500,150348870,6220,6220,6220,6220,0
20250219,175400,150348870,6220,6220,6220,6220,0
20250219,175300,150348870,6220,6220,6220,6220,171
20250219,175200,150348870,6220,6220,6220,6220,0
20250219,175100,150348870,6220,6220,6220,6220,0
20250219,175000,150348870,6220,6220,6220,6220,0
20250219,174900,150348870,6220,6220,6220,6220,0
20250219,174800,150348870,6220,6220,6220,6220,0
20250219,174700,150348870,6220,6220,6220,6220,0
20250219,174600,150348870,6220,6220,6220,6220,0
20250219,174500,150348870,6220,6220,6220,6220,0
20250219,174400,150348870,6220,6220,6220,6220,0
20250219,174300,150348870,6220,6220,6220,6220,0
20250219,174200,150348870,6220,6220,6220,6220,0
20250219,174100,150348870,6220,6220,6220,6220,0
20250219,174000,150348870,6220,6220,6220,6220,0
20250219,173900,150348870,6220,6220,6220,6220,0
20250219,173800,150348870,6220,6220,6220,6220,0
20250219,173700,150348870,6220,6220,6220,6220,0
20250219,173600,150348870,6220,6220,6220,6220,0
20250219,173500,150348870,6220,6220,6220,6220,0
20250219,173400,150348870,6220,6220,6220,6220,0
20250219,173300,150348870,6220,6220,6220,6220,0
20250219,173200,150348870,6220,6220,6220,6220,0
20250219,173100,150348870,6220,6220,6220,6220,0
20250219,173000,150348870,6220,6220,6220,6220,0
20250219,172900,150348870,6220,6220,6220,6220,0
20250219,172800,150348870,6220,6220,6220,6220,0
20250219,172700,150348870,6220,6220,6220,6220,0
20250219,172600,150348870,6220,6220,6220,6220,0
20250219,172500,150348870,6220,6220,6220,6220,0
20250219,172400,150348870,6220,6220,6220,6220,0
20250219,172300,150348870,6220,6220,6220,6220,171
20250219,172200,150348870,6220,6220,6220,6220,0
20250219,172100,150348870,6220,6220,6220,6220,0
20250219,172000,150348870,6220,6220,6220,6220,0
20250219,171900,150348870,6220,6220,6220,6220,0
20250219,171800,150348870,6220,6220,6220,6220,0
20250219,171700,150348870,6220,6220,6220,6220,0
20250219,171600,150348870,6220,6220,6220,6220,0
20250219,171500,150348870,6220,6220,6220,6220,0
20250219,171400,150348870,6220,6220,6220,6220,0
20250219,171300,150348870,6220,6220,6220,6220,0
20250219,171200,150348870,6220,6220,6220,6220,0
20250219,171100,150348870,6220,6220,6220,6220,0
20250219,171000,150348870,6220,6220,6220,6220,0
20250219,170900,150348870,6220,6220,6220,6220,0
20250219,170800,150348870,6220,6220,6220,6220,0
20250219,170700,150348870,6220,6220,6220,6220,0
20250219,170600,150348870,6220,6220,6220,6220,0
20250219,170500,150348870,6220,6220,6220,6220,0
20250219,170400,150348870,6220,6220,6220,6220,0
20250219,170300,150348870,6220,6220,6220,6220,0
20250219,170200,150348870,6220,6220,6220,6220,0
20250219,170100,150348870,6220,6220,6220,6220,0
20250219,170000,150348870,6220,6220,6220,6220,0
20250219,165900,150348870,6220,6220,6220,6220,0
20250219,165800,150348870,6220,6220,6220,6220,0
20250219,165700,150348870,6220,6220,6220,6220,0
20250219,165600,150348870,6220,6220,6220,6220,0
20250219,165500,150348870,6220,6220,6220,6220,0
20250219,165400,150348870,6220,6220,6220,6220,0
20250219,165300,150348870,6220,6220,6220,6220,171
20250219,165200,150348870,6220,6220,6220,6220,0
20250219,165100,150348870,6220,6220,6220,6220,0
20250219,165000,150348870,6220,6220,6220,6220,0
20250219,164900,150348870,6220,6220,6220,6220,0
20250219,164800,150348870,6220,6220,6220,6220,0
20250219,164700,150348870,6220,6220,6220,6220,0
20250219,164600,150348870,6220,6220,6220,6220,0
20250219,164500,150348870,6220,6220,6220,6220,0
20250219,164400,150348870,6220,6220,6220,6220,0
20250219,164300,150348870,6220,6220,6220,6220,0
20250219,164200,150348870,6220,6220,6220,6220,0
20250219,164100,150348870,6220,6220,6220,6220,0
20250219,164000,150348870,6220,6220,6220,6220,0
20250219,163900,150348870,6220,6220,6220,6220,0
20250219,163800,150348870,6220,6220,6220,6220,0
20250219,163700,150348870,6220,6220,6220,6220,0
20250219,163600,150348870,6220,6220,6220,6220,0
20250219,163500,150348870,6220,6220,6220,6220,0
20250219,163400,150348870,6220,6220,6220,6220,0
20250219,163300,150348870,6220,6220,6220,6220,0
20250219,163200,150348870,6220,6220,6220,6220,0
20250219,163100,150348870,6220,6220,6220,6220,0
20250219,163000,150348870,6220,6220,6220,6220,0
20250219,162900,150348870,6220,6220,6220,6220,0
20250219,162800,150348870,6220,6220,6220,6220,0
20250219,162700,150348870,6220,6220,6220,6220,0
20250219,162600,150348870,6220,6220,6220,6220,0
20250219,162500,150348870,6220,6220,6220,6220,0
20250219,162400,150348870,6220,6220,6220,6220,0
20250219,162300,150348870,6220,6220,6220,6220,171
20250219,162200,150348870,6220,6220,6220,6220,0
20250219,162100,150348870,6220,6220,6220,6220,0
20250219,162000,150348870,6220,6220,6220,6220,0
20250219,161900,150348870,6220,6220,6220,6220,0
20250219,161800,150348870,6220,6220,6220,6220,0
20250219,161700,150348870,6220,6220,6220,6220,0
20250219,161600,150348870,6220,6220,6220,6220,0
20250219,161500,150348870,6220,6220,6220,6220,0
20250219,161400,150348870,6220,6220,6220,6220,0
20250219,161300,150348870,6220,6220,6220,6220,0
20250219,161200,150348870,6220,6220,6220,6220,0
20250219,161100,150348870,6220,6220,6220,6220,0
20250219,161000,150348870,6220,6220,6220,6220,0
20250219,160900,150348870,6220,6220,6220,6220,0
20250219,160800,150348870,6220,6220,6220,6220,0
20250219,160700,150348870,6220,6220,6220,6220,0
20250219,160600,150348870,6220,6220,6220,6220,0
20250219,160500,150348870,6220,6220,6220,6220,0
20250219,160400,150348870,6220,6220,6220,6220,0
20250219,160300,150348870,6220,6220,6220,6220,0
20250219,160200,150348870,6220,6220,6220,6220,0
20250219,160100,150348870,6220,6220,6220,6220,0
20250219,160000,150348870,6220,6220,6220,6220,0
20250219,155900,150348870,6220,6220,6220,6220,0
20250219,155800,150348870,6220,6220,6220,6220,0
20250219,155700,150348870,6220,6220,6220,6220,0
20250219,155600,150348870,6220,6220,6220,6220,0
20250219,155500,150348870,6220,6220,6220,6220,0
20250219,155400,150348870,6220,6220,6220,6220,0
20250219,155300,150348870,6220,6220,6220,6220,171
20250219,155200,150348870,6220,6220,6220,6220,0
20250219,155100,150348870,6220,6220,6220,6220,0
20250219,155000,150348870,6220,6220,6220,6220,0
20250219,154900,150348870,6220,6220,6220,6220,0
20250219,154800,150348870,6220,6220,6220,6220,0
20250219,154700,150348870,6220,6220,6220,6220,0
20250219,154600,150348870,6220,6220,6220,6220,0
20250219,154500,150348870,6220,6220,6220,6220,0
20250219,154400,150348870,6220,6220,6220,6220,0
20250219,154300,150348870,6220,6220,6220,6220,0
20250219,154200,150348870,6220,6220,6220,6220,0
20250219,154100,150348870,6220,6220,6220,6220,0
20250219,154000,150348870,6220,6220,6220,6220,0
20250219,153900,150348870,6220,6220,6220,6220,0
20250219,153800,150348870,6220,6220,6220,6220,0
20250219,153700,150348870,6220,6220,6220,6220,0
20250219,153600,150348870,6220,6220,6220,6220,0
20250219,153500,150348870,6220,6220,6220,6220,0
20250219,153400,150348870,6220,6220,6220,6220,0
20250219,153300,150348870,6220,6220,6220,6220,0
20250219,153200,150348870,6220,6220,6220,6220,0
20250219,153100,150348870,6220,6220,6220,6220,0
20250219,153000,150348870,6220,6220,6220,6220,171
20250219,152900,149285250,6220,6220,6220,6220,0
20250219,152800,149285250,6220,6220,6220,6220,0
20250219,152700,149285250,6220,6220,6220,6220,0
20250219,152600,149285250,6220,6220,6220,6220,0
20250219,152500,149285250,6220,6220,6220,6220,0
20250219,152400,149285250,6220,6220,6220,6220,0
20250219,152300,149285250,6220,6220,6220,6220,0
20250219,152200,149285250,6220,6220,6220,6220,0
20250219,152100,149285250,6220,6220,6220,6220,0
20250219,152000,149285250,6220,6220,6220,6220,0
20250219,151900,149285250,6220,6220,6220,6220,0
20250219,151800,149285250,6220,6220,6220,6220,0
20250219,151700,149285250,6220,6220,6220,6220,30
20250219,151600,149098650,6220,6220,6220,6220,0
20250219,151500,149098650,6220,6220,6220,6220,0
20250219,151400,149098650,6220,6220,6220,6220,0
20250219,151300,149098650,6220,6220,6220,6220,30
20250219,151200,148912050,6220,6220,6220,6220,10
20250219,151100,148849850,6220,6220,6220,6220,0
20250219,151000,148849850,6220,6220,6220,6220,0
20250219,150900,148849850,6220,6220,6220,6200,60
20250219,150800,148476890,6220,6220,6220,6220,0
20250219,150700,148476890,6220,6220,6220,6220,0
20250219,150600,148476890,6220,6220,6220,6220,30
20250219,150500,148290290,6220,6220,6220,6220,0
20250219,150400,148290290,6220,6220,6220,6220,0
20250219,150300,148290290,6220,6220,6220,6220,0
20250219,150200,148290290,6220,6220,6220,6220,30
20250219,150100,148103690,6220,6220,6220,6220,0
20250219,150000,148103690,6220,6210,6220,6200,185
20250219,145900,146955630,6220,6220,6220,6220,20
20250219,145800,146831230,6210,6210,6210,6210,0
20250219,145700,146831230,6210,6210,6210,6210,10
20250219,145600,146769130,6210,6210,6210,6210,0
20250219,145500,146769130,6210,6210,6210,6210,0
20250219,145400,146769130,6210,6210,6210,6210,10
20250219,145300,146707030,6220,6220,6220,6220,0
20250219,145200,146707030,6220,6220,6220,6220,30
20250219,145100,146520430,6220,6220,6220,6220,0
20250219,145000,146520430,6220,6220,6220,6220,0
20250219,144900,146520430,6220,6220,6220,6220,0
20250219,144800,146520430,6220,6220,6220,6220,30
20250219,144700,146333830,6220,6220,6220,6220,0
20250219,144600,146333830,6220,6220,6220,6220,16
20250219,144500,146234310,6220,6220,6220,6220,14
20250219,144400,146147230,6220,6220,6220,6220,0
20250219,144300,146147230,6220,6220,6220,6220,0
20250219,144200,146147230,6220,6220,6220,6220,18
20250219,144100,146035270,6220,6220,6230,6220,42
20250219,144000,145773730,6220,6220,6220,6220,0
20250219,143900,145773730,6220,6220,6220,6220,0
20250219,143800,145773730,6220,6220,6220,6220,2
20250219,143700,145761290,6200,6200,6200,6200,0
20250219,143600,145761290,6200,6200,6200,6200,20
20250219,143500,145637290,6220,6220,6220,6220,0
20250219,143400,145637290,6220,6220,6220,6220,65
20250219,143300,145232990,6210,6210,6210,6210,0
20250219,143200,145232990,6210,6210,6210,6210,0
20250219,143100,145232990,6210,6210,6210,6210,0
20250219,143000,145232990,6210,6210,6210,6210,74
20250219,142900,144773450,6200,6200,6200,6200,0
20250219,142800,144773450,6200,6200,6200,6200,145
20250219,142700,143874450,6210,6210,6210,6210,30
20250219,142600,143688150,6210,6210,6210,6210,0
20250219,142500,143688150,6210,6210,6210,6210,0
20250219,142400,143688150,6210,6210,6210,6210,0
20250219,142300,143688150,6210,6210,6210,6210,30
20250219,142200,143501850,6210,6210,6210,6210,40
20250219,142100,143253450,6210,6210,6210,6210,0
20250219,142000,143253450,6210,6210,6210,6210,30
20250219,141900,143067150,6210,6210,6210,6210,0
20250219,141800,143067150,6210,6210,6210,6210,0
20250219,141700,143067150,6210,6210,6210,6210,0
20250219,141600,143067150,6210,6210,6210,6210,76
20250219,141500,142595190,6200,6200,6200,6200,0
20250219,141400,142595190,6200,6200,6200,6200,0
20250219,141300,142595190,6200,6200,6200,6200,0
20250219,141200,142595190,6200,6200,6200,6200,0
20250219,141100,142595190,6200,6200,6200,6200,30
20250219,141000,142409190,6210,6210,6210,6210,1
20250219,140900,142402980,6200,6200,6200,6200,0
20250219,140800,142402980,6200,6200,6200,6200,0
20250219,140700,142402980,6200,6200,6200,6200,87
20250219,140600,141863580,6200,6200,6200,6200,30
20250219,140500,141677580,6200,6200,6200,6200,0
20250219,140400,141677580,6200,6200,6200,6200,0
20250219,140300,141677580,6200,6200,6200,6200,0
20250219,140200,141677580,6200,6200,6200,6200,30
20250219,140100,141491580,6200,6200,6200,6200,0
20250219,140000,141491580,6200,6200,6200,6200,1
20250219,135900,141485380,6200,6200,6200,6200,54
20250219,135800,141150580,6200,6200,6200,6200,0
20250219,135700,141150580,6200,6210,6210,6200,101
20250219,135600,140524370,6210,6210,6210,6210,0
20250219,135500,140524370,6210,6210,6210,6210,30
20250219,135400,140338070,6210,6210,6210,6210,0
20250219,135300,140338070,6210,6210,6210,6210,0
20250219,135200,140338070,6210,6210,6210,6210,0
20250219,135100,140338070,6210,6210,6210,6210,300
20250219,135000,138475070,6210,6210,6210,6210,0
20250219,134900,138475070,6210,6210,6210,6210,0
20250219,134800,138475070,6210,6210,6210,6210,30
20250219,134700,138288770,6210,6210,6210,6210,0
20250219,134600,138288770,6210,6210,6210,6210,0
20250219,134500,138288770,6210,6210,6210,6210,2
20250219,134400,138276350,6210,6210,6210,6210,60
20250219,134300,137903750,6210,6210,6210,6210,0
20250219,134200,137903750,6210,6210,6210,6210,0
20250219,134100,137903750,6210,6210,6210,6210,30
20250219,134000,137717450,6200,6200,6200,6200,0
20250219,133900,137717450,6200,6210,6210,6200,186
20250219,133800,136564220,6210,6210,6210,6210,0
20250219,133700,136564220,6210,6210,6210,6210,1
20250219,133600,136558010,6200,6200,6200,6200,0
20250219,133500,136558010,6200,6200,6200,6200,0
20250219,133400,136558010,6200,6210,6210,6200,44
20250219,133300,136284890,6210,6210,6210,6210,0
20250219,133200,136284890,6210,6210,6210,6210,111
20250219,133100,135595580,6220,6220,6220,6220,0
20250219,133000,135595580,6220,6220,6220,6220,41
20250219,132900,135340560,6220,6220,6220,6220,0
20250219,132800,135340560,6220,6220,6220,6220,0
20250219,132700,135340560,6220,6220,6220,6220,0
20250219,132600,135340560,6220,6220,6220,6220,30
20250219,132500,135153960,6220,6220,6220,6220,0
20250219,132400,135153960,6220,6220,6220,6220,0
20250219,132300,135153960,6220,6220,6220,6220,31
20250219,132200,134961140,6220,6220,6220,6220,0
20250219,132100,134961140,6220,6220,6220,6220,0
20250219,132000,134961140,6220,6220,6220,6220,0
20250219,131900,134961140,6220,6220,6220,6220,30
20250219,131800,134774540,6220,6220,6220,6220,0
20250219,131700,134774540,6220,6220,6220,6220,0
20250219,131600,134774540,6220,6220,6220,6220,30
20250219,131500,134587940,6220,6220,6220,6220,0
20250219,131400,134587940,6220,6220,6220,6220,0
20250219,131300,134587940,6220,6220,6220,6220,0
20250219,131200,134587940,6220,6220,6220,6220,30
20250219,131100,134401340,6220,6220,6220,6220,0
20250219,131000,134401340,6220,6220,6220,6220,0
20250219,130900,134401340,6220,6220,6220,6220,30
20250219,130800,134214740,6220,6220,6220,6220,16
20250219,130700,134115220,6220,6220,6220,6220,0
20250219,130600,134115220,6220,6220,6220,6220,0
20250219,130500,134115220,6220,6220,6220,6220,30
20250219,130400,133928620,6220,6220,6220,6220,0
20250219,130300,133928620,6220,6220,6220,6220,0
20250219,130200,133928620,6220,6220,6220,6220,83
20250219,130100,133412360,6220,6220,6220,6220,0
20250219,130000,133412360,6220,6220,6220,6220,0
20250219,125900,133412360,6220,6220,6220,6220,1
20250219,125800,133406140,6210,6210,6210,6210,20
20250219,125700,133281940,6210,6210,6210,6210,0
20250219,125600,133281940,6210,6210,6210,6210,0
20250219,125500,133281940,6210,6210,6210,6210,138
20250219,125400,132424960,6210,6210,6210,6210,2
20250219,125300,132412540,6210,6210,6210,6210,60
20250219,125200,132039940,6210,6210,6210,6210,91
20250219,125100,131474830,6210,6210,6210,6210,60
20250219,125000,131102230,6210,6210,6210,6210,0
20250219,124900,131102230,6210,6210,6210,6210,0
20250219,124800,131102230,6210,6210,6210,6210,0
20250219,124700,131102230,6210,6180,6210,6180,32
20250219,124600,130903570,6170,6170,6170,6170,0
20250219,124500,130903570,6170,6170,6170,6170,0
20250219,124400,130903570,6170,6170,6170,6170,0
20250219,124300,130903570,6170,6170,6170,6170,0
20250219,124200,130903570,6170,6180,6180,6170,1000
20250219,124100,124733270,6180,6220,6220,6180,3000
20250219,124000,106172480,6220,6220,6220,6220,1
20250219,123900,106166260,6230,6230,6230,6230,0
20250219,123800,106166260,6230,6230,6230,6230,0
20250219,123700,106166260,6230,6230,6230,6230,31
20250219,123600,105973130,6230,6230,6230,6230,1
20250219,123500,105966900,6230,6230,6230,6230,0
20250219,123400,105966900,6230,6230,6230,6230,10
20250219,123300,105904600,6230,6230,6230,6230,45
20250219,123200,105624250,6230,6230,6230,6230,0
20250219,123100,105624250,6230,6230,6230,6230,33
20250219,123000,105418660,6250,6250,6250,6250,30
20250219,122900,105231160,6250,6250,6250,6250,0
20250219,122800,105231160,6250,6250,6250,6250,0
20250219,122700,105231160,6250,6250,6250,6250,9
20250219,122600,105174910,6240,6240,6250,6240,50
20250219,122500,104862730,6240,6240,6240,6240,0
20250219,122400,104862730,6240,6240,6240,6240,0
20250219,122300,104862730,6240,6240,6240,6240,350
20250219,122200,102678730,6240,6240,6240,6240,0
20250219,122100,102678730,6240,6240,6240,6240,0
20250219,122000,102678730,6240,6240,6240,6240,0
20250219,121900,102678730,6240,6240,6240,6240,30
20250219,121800,102491530,6240,6240,6240,6240,0
20250219,121700,102491530,6240,6240,6240,6240,0
20250219,121600,102491530,6240,6240,6240,6240,30
20250219,121500,102304330,6240,6240,6240,6240,0
20250219,121400,102304330,6240,6240,6240,6240,0
20250219,121300,102304330,6240,6240,6240,6240,0
20250219,121200,102304330,6240,6240,6240,6240,30
20250219,121100,102117130,6240,6240,6240,6240,0
20250219,121000,102117130,6240,6240,6240,6240,0
20250219,120900,102117130,6240,6240,6240,6240,0
20250219,120800,102117130,6240,6240,6240,6240,80
20250219,120700,101617930,6240,6240,6240,6240,0
20250219,120600,101617930,6240,6230,6240,6230,2
20250219,120500,101605460,6200,6200,6200,6200,0
20250219,120400,101605460,6200,6200,6200,6200,0
20250219,120300,101605460,6200,6200,6200,6200,0
20250219,120200,101605460,6200,6240,6240,6200,2666
20250219,120100,85063440,6250,6250,6250,6250,43
20250219,120000,84794690,6240,6240,6240,6240,0
20250219,115900,84794690,6240,6240,6240,6240,0
20250219,115800,84794690,6240,6240,6240,6240,0
20250219,115700,84794690,6240,6240,6240,6240,234
20250219,115600,83334530,6240,6240,6240,6240,66
20250219,115500,82922690,6250,6250,6250,6250,1
20250219,115400,82916440,6250,6250,6250,6250,30
20250219,115300,82728940,6250,6250,6250,6250,0
20250219,115200,82728940,6250,6250,6250,6250,0
20250219,115100,82728940,6250,6250,6250,6250,31
20250219,115000,82535190,6250,6250,6250,6250,0
20250219,114900,82535190,6250,6250,6250,6250,0
20250219,114800,82535190,6250,6250,6250,6250,0
20250219,114700,82535190,6250,6240,6250,6240,47
20250219,114600,82241590,6250,6250,6250,6250,0
20250219,114500,82241590,6250,6250,6250,6250,0
20250219,114400,82241590,6250,6250,6250,6250,60
20250219,114300,81866590,6250,6250,6250,6250,0
20250219,114200,81866590,6250,6250,6250,6250,0
20250219,114100,81866590,6250,6250,6250,6250,0
20250219,114000,81866590,6250,6250,6250,6250,31
20250219,113900,81672840,6240,6240,6240,6240,2
20250219,113800,81660360,6240,6240,6240,6240,0
20250219,113700,81660360,6240,6240,6240,6240,0
20250219,113600,81660360,6240,6240,6240,6240,30
20250219,113500,81473160,6250,6250,6250,6250,0
20250219,113400,81473160,6250,6250,6250,6250,0
20250219,113300,81473160,6250,6250,6250,6250,45
20250219,113200,81191910,6230,6230,6230,6230,0
20250219,113100,81191910,6230,6230,6230,6230,0
20250219,113000,81191910,6230,6230,6230,6230,0
20250219,112900,81191910,6230,6230,6230,6230,0
20250219,112800,81191910,6230,6230,6230,6230,0
20250219,112700,81191910,6230,6240,6240,6230,200
20250219,112600,79945840,6250,6250,6250,6250,32
20250219,112500,79745840,6250,6250,6250,6250,0
20250219,112400,79745840,6250,6250,6250,6250,0
20250219,112300,79745840,6250,6250,6250,6250,0
20250219,112200,79745840,6250,6250,6250,6250,30
20250219,112100,79558340,6250,6250,6250,6250,0
20250219,112000,79558340,6250,6250,6250,6250,0
20250219,111900,79558340,6250,6250,6250,6250,30
20250219,111800,79370840,6250,6250,6250,6250,0
20250219,111700,79370840,6250,6250,6250,6250,0
20250219,111600,79370840,6250,6250,6250,6250,0
20250219,111500,79370840,6250,6250,6250,6250,60
20250219,111400,78995840,6250,6250,6250,6250,0
20250219,111300,78995840,6250,6250,6250,6250,0
20250219,111200,78995840,6250,6250,6250,6250,30
20250219,111100,78808340,6230,6230,6230,6230,0
20250219,111000,78808340,6230,6230,6230,6230,0
20250219,110900,78808340,6230,6230,6230,6230,0
20250219,110800,78808340,6230,6230,6230,6230,0
20250219,110700,78808340,6230,6230,6230,6230,200
20250219,110600,77562340,6230,6230,6230,6230,0
20250219,110500,77562340,6230,6230,6230,6230,0
20250219,110400,77562340,6230,6240,6240,6230,200
20250219,110300,76316320,6250,6250,6250,6250,0
20250219,110200,76316320,6250,6250,6250,6250,0
20250219,110100,76316320,6250,6250,6250,6250,47
20250219,110000,76022570,6250,6250,6250,6250,0
20250219,105900,76022570,6250,6250,6250,6250,0
20250219,105800,76022570,6250,6250,6250,6250,0
20250219,105700,76022570,6250,6250,6250,6250,30
20250219,105600,75835070,6250,6250,6250,6250,0
20250219,105500,75835070,6250,6250,6250,6250,0
20250219,105400,75835070,6250,6250,6250,6250,46
20250219,105300,75547570,6250,6250,6250,6250,0
20250219,105200,75547570,6250,6250,6250,6250,1
20250219,105100,75541320,6250,6250,6250,6250,27
20250219,105000,75372570,6250,6250,6250,6250,45
20250219,104900,75091320,6250,6250,6250,6250,0
20250219,104800,75091320,6250,6250,6250,6250,0
20250219,104700,75091320,6250,6250,6250,6250,30
20250219,104600,74903820,6250,6250,6250,6250,30
20250219,104500,74716320,6220,6220,6220,6220,0
20250219,104400,74716320,6220,6220,6220,6220,200
20250219,104300,73472320,6230,6230,6230,6230,98
20250219,104200,72861780,6230,6230,6230,6230,102
20250219,104100,72226320,6250,6250,6250,6250,0
20250219,104000,72226320,6250,6250,6250,6250,60
20250219,103900,71851320,6250,6250,6250,6250,1
20250219,103800,71845070,6230,6230,6230,6230,0
20250219,103700,71845070,6230,6230,6230,6230,0
20250219,103600,71845070,6230,6230,6230,6230,0
20250219,103500,71845070,6230,6230,6230,6230,200
20250219,103400,70599070,6250,6250,6250,6250,0
20250219,103300,70599070,6250,6250,6250,6250,30
20250219,103200,70411570,6250,6250,6250,6250,0
20250219,103100,70411570,6250,6250,6250,6250,0
20250219,103000,70411570,6250,6240,6250,6240,10
20250219,102900,70349150,6240,6240,6240,6240,31
20250219,102800,70155710,6240,6240,6240,6240,0
20250219,102700,70155710,6240,6240,6240,6240,0
20250219,102600,70155710,6240,6240,6240,6240,0
20250219,102500,70155710,6240,6240,6240,6240,30
20250219,102400,69968510,6240,6240,6240,6240,0
20250219,102300,69968510,6240,6240,6240,6240,0
20250219,102200,69968510,6240,6240,6240,6240,30
20250219,102100,69781310,6240,6240,6240,6240,0
20250219,102000,69781310,6240,6240,6240,6240,0
20250219,101900,69781310,6240,6240,6240,6240,1
20250219,101800,69775070,6240,6240,6240,6240,30
20250219,101700,69587870,6240,6240,6240,6240,0
20250219,101600,69587870,6240,6240,6240,6240,0
20250219,101500,69587870,6240,6240,6240,6240,70
20250219,101400,69151070,6240,6240,6240,6240,0
20250219,101300,69151070,6240,6240,6240,6240,0
20250219,101200,69151070,6240,6240,6240,6240,34
20250219,101100,68938910,6250,6250,6250,6250,16
20250219,101000,68838910,6230,6230,6230,6230,200
20250219,100900,67592910,6240,6240,6240,6240,0
20250219,100800,67592910,6240,6240,6240,6240,61
20250219,100700,67212270,6240,6240,6240,6240,1
20250219,100600,67206030,6240,6240,6240,6240,0
20250219,100500,67206030,6240,6240,6240,6240,8
20250219,100400,67156110,6240,6240,6240,6240,30
20250219,100300,66968910,6170,6170,6170,6170,0
20250219,100200,66968910,6170,6170,6170,6170,0
20250219,100100,66968910,6170,6170,6170,6170,0
20250219,100000,66968910,6170,6240,6240,6170,3300
20250219,095900,46464020,6270,6250,6270,6250,484
20250219,095800,43437640,6250,6250,6250,6250,1
20250219,095700,43431390,6250,6250,6250,6250,30
20250219,095600,43243890,6240,6240,6240,6240,9
20250219,095500,43187730,6240,6240,6240,6240,0
20250219,095400,43187730,6240,6240,6240,6240,653
20250219,095300,39113010,6240,6240,6240,6240,0
20250219,095200,39113010,6240,6240,6240,6240,0
20250219,095100,39113010,6240,6240,6240,6240,18
20250219,095000,39000690,6230,6230,6230,6230,0
20250219,094900,39000690,6230,6230,6230,6230,620
20250219,094800,35138090,6230,6230,6230,6230,0
20250219,094700,35138090,6230,6230,6230,6230,1
20250219,094600,35131860,6230,6230,6230,6230,30
20250219,094500,34944960,6230,6230,6230,6230,10
20250219,094400,34882660,6230,6200,6230,6190,199
20250219,094300,33650550,6230,6230,6230,6230,30
20250219,094200,33463650,6230,6230,6230,6230,0
20250219,094100,33463650,6230,6230,6230,6230,0
20250219,094000,33463650,6230,6230,6230,6230,1
20250219,093900,33457420,6230,6230,6230,6230,30
20250219,093800,33270520,6230,6230,6230,6230,0
20250219,093700,33270520,6230,6230,6230,6230,0
20250219,093600,33270520,6230,6230,6230,6230,30
20250219,093500,33083620,6230,6230,6230,6230,0
20250219,093400,33083620,6230,6230,6230,6230,0
20250219,093300,33083620,6230,6220,6230,6220,108
20250219,093200,32411670,6220,6220,6220,6220,30
20250219,093100,32225070,6220,6220,6220,6220,0
20250219,093000,32225070,6220,6220,6220,6220,0
20250219,092900,32225070,6220,6220,6220,6220,30
20250219,092800,32038470,6220,6220,6220,6220,0
20250219,092700,32038470,6220,6220,6220,6220,0
20250219,092600,32038470,6220,6220,6220,6220,0
20250219,092500,32038470,6220,6220,6220,6220,62
20250219,092400,31652830,6220,6220,6220,6220,0
20250219,092300,31652830,6220,6220,6220,6220,30
20250219,092200,31466230,6220,6220,6220,6220,0
20250219,092100,31466230,6220,6220,6220,6220,0
20250219,092000,31466230,6220,6200,6220,6200,525
20250219,091900,28210870,6220,6220,6220,6220,1
20250219,091800,28204650,6220,6220,6220,6220,18
20250219,091700,28092690,6220,6210,6220,6190,2923
20250219,091600,9997910,6230,6230,6230,6230,0
20250219,091500,9997910,6230,6230,6230,6230,0
20250219,091400,9997910,6230,6230,6230,6230,0
20250219,091300,9997910,6230,6230,6230,6230,0
20250219,091200,9997910,6230,6230,6230,6230,1330
20250219,091100,1712010,6230,6220,6230,6220,10
20250219,091000,1649730,6230,6220,6230,6210,32
20250219,090900,1450630,6230,6230,6230,6230,50
20250219,090800,1139130,6230,6230,6230,6230,18
20250219,090700,1026990,6220,6220,6220,6220,0
20250219,090600,1026990,6220,6220,6220,6220,0
20250219,090500,1026990,6220,6220,6220,6220,0
20250219,090400,1026990,6220,6220,6220,6220,17
20250219,090300,921250,6230,6230,6230,6230,0
20250219,090200,921250,6230,6230,6230,6230,18
20250219,090100,809110,6210,6210,6210,6210,0
20250219,090000,809110,6210,6240,6240,6210,130