KissMeData/034810/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,191900,484835500,6370,6370,6370,6370,1014
20250218,191800,484835500,6370,6370,6370,6370,0
20250218,191700,484835500,6370,6370,6370,6370,0
20250218,191600,484835500,6370,6370,6370,6370,0
20250218,191500,484835500,6370,6370,6370,6370,0
20250218,191400,484835500,6370,6370,6370,6370,0
20250218,191300,484835500,6370,6370,6370,6370,0
20250218,191200,484835500,6370,6370,6370,6370,0
20250218,191100,484835500,6370,6370,6370,6370,0
20250218,191000,484835500,6370,6370,6370,6370,0
20250218,190900,484835500,6370,6370,6370,6370,0
20250218,190800,484835500,6370,6370,6370,6370,0
20250218,190700,484835500,6370,6370,6370,6370,0
20250218,190600,484835500,6370,6370,6370,6370,0
20250218,190500,484835500,6370,6370,6370,6370,0
20250218,190400,484835500,6370,6370,6370,6370,0
20250218,190300,484835500,6370,6370,6370,6370,0
20250218,190200,484835500,6370,6370,6370,6370,0
20250218,190100,484835500,6370,6370,6370,6370,0
20250218,190000,484835500,6370,6370,6370,6370,0
20250218,185900,484835500,6370,6370,6370,6370,0
20250218,185800,484835500,6370,6370,6370,6370,0
20250218,185700,484835500,6370,6370,6370,6370,0
20250218,185600,484835500,6370,6370,6370,6370,0
20250218,185500,484835500,6370,6370,6370,6370,0
20250218,185400,484835500,6370,6370,6370,6370,0
20250218,185300,484835500,6370,6370,6370,6370,0
20250218,185200,484835500,6370,6370,6370,6370,0
20250218,185100,484835500,6370,6370,6370,6370,0
20250218,185000,484835500,6370,6370,6370,6370,0
20250218,184900,484835500,6370,6370,6370,6370,1014
20250218,184800,484835500,6370,6370,6370,6370,0
20250218,184700,484835500,6370,6370,6370,6370,0
20250218,184600,484835500,6370,6370,6370,6370,0
20250218,184500,484835500,6370,6370,6370,6370,0
20250218,184400,484835500,6370,6370,6370,6370,0
20250218,184300,484835500,6370,6370,6370,6370,0
20250218,184200,484835500,6370,6370,6370,6370,0
20250218,184100,484835500,6370,6370,6370,6370,0
20250218,184000,484835500,6370,6370,6370,6370,0
20250218,183900,484835500,6370,6370,6370,6370,0
20250218,183800,484835500,6370,6370,6370,6370,0
20250218,183700,484835500,6370,6370,6370,6370,0
20250218,183600,484835500,6370,6370,6370,6370,0
20250218,183500,484835500,6370,6370,6370,6370,0
20250218,183400,484835500,6370,6370,6370,6370,0
20250218,183300,484835500,6370,6370,6370,6370,0
20250218,183200,484835500,6370,6370,6370,6370,0
20250218,183100,484835500,6370,6370,6370,6370,0
20250218,183000,484835500,6370,6370,6370,6370,0
20250218,182900,484835500,6370,6370,6370,6370,0
20250218,182800,484835500,6370,6370,6370,6370,0
20250218,182700,484835500,6370,6370,6370,6370,0
20250218,182600,484835500,6370,6370,6370,6370,0
20250218,182500,484835500,6370,6370,6370,6370,0
20250218,182400,484835500,6370,6370,6370,6370,0
20250218,182300,484835500,6370,6370,6370,6370,0
20250218,182200,484835500,6370,6370,6370,6370,0
20250218,182100,484835500,6370,6370,6370,6370,0
20250218,182000,484835500,6370,6370,6370,6370,0
20250218,181900,484835500,6370,6370,6370,6370,1014
20250218,181800,484835500,6370,6370,6370,6370,0
20250218,181700,484835500,6370,6370,6370,6370,0
20250218,181600,484835500,6370,6370,6370,6370,0
20250218,181500,484835500,6370,6370,6370,6370,0
20250218,181400,484835500,6370,6370,6370,6370,0
20250218,181300,484835500,6370,6370,6370,6370,0
20250218,181200,484835500,6370,6370,6370,6370,0
20250218,181100,484835500,6370,6370,6370,6370,0
20250218,181000,484835500,6370,6370,6370,6370,0
20250218,180900,484835500,6370,6370,6370,6370,0
20250218,180800,484835500,6370,6370,6370,6370,0
20250218,180700,484835500,6370,6370,6370,6370,0
20250218,180600,484835500,6370,6370,6370,6370,0
20250218,180500,484835500,6370,6370,6370,6370,0
20250218,180400,484835500,6370,6370,6370,6370,0
20250218,180300,484835500,6370,6370,6370,6370,0
20250218,180200,484835500,6370,6370,6370,6370,0
20250218,180100,484835500,6370,6370,6370,6370,0
20250218,180000,484835500,6370,6370,6370,6370,0
20250218,175900,484835500,6370,6370,6370,6370,0
20250218,175800,484835500,6370,6370,6370,6370,0
20250218,175700,484835500,6370,6370,6370,6370,0
20250218,175600,484835500,6370,6370,6370,6370,0
20250218,175500,484835500,6370,6370,6370,6370,0
20250218,175400,484835500,6370,6370,6370,6370,0
20250218,175300,484835500,6370,6370,6370,6370,0
20250218,175200,484835500,6370,6370,6370,6370,0
20250218,175100,484835500,6370,6370,6370,6370,0
20250218,175000,484835500,6370,6370,6370,6370,0
20250218,174900,484835500,6370,6370,6370,6370,1014
20250218,174800,484835500,6370,6370,6370,6370,0
20250218,174700,484835500,6370,6370,6370,6370,0
20250218,174600,484835500,6370,6370,6370,6370,0
20250218,174500,484835500,6370,6370,6370,6370,0
20250218,174400,484835500,6370,6370,6370,6370,0
20250218,174300,484835500,6370,6370,6370,6370,0
20250218,174200,484835500,6370,6370,6370,6370,0
20250218,174100,484835500,6370,6370,6370,6370,0
20250218,174000,484835500,6370,6370,6370,6370,0
20250218,173900,484835500,6370,6370,6370,6370,0
20250218,173800,484835500,6370,6370,6370,6370,0
20250218,173700,484835500,6370,6370,6370,6370,0
20250218,173600,484835500,6370,6370,6370,6370,0
20250218,173500,484835500,6370,6370,6370,6370,0
20250218,173400,484835500,6370,6370,6370,6370,0
20250218,173300,484835500,6370,6370,6370,6370,0
20250218,173200,484835500,6370,6370,6370,6370,0
20250218,173100,484835500,6370,6370,6370,6370,0
20250218,173000,484835500,6370,6370,6370,6370,0
20250218,172900,484835500,6370,6370,6370,6370,0
20250218,172800,484835500,6370,6370,6370,6370,0
20250218,172700,484835500,6370,6370,6370,6370,0
20250218,172600,484835500,6370,6370,6370,6370,0
20250218,172500,484835500,6370,6370,6370,6370,0
20250218,172400,484835500,6370,6370,6370,6370,0
20250218,172300,484835500,6370,6370,6370,6370,0
20250218,172200,484835500,6370,6370,6370,6370,0
20250218,172100,484835500,6370,6370,6370,6370,0
20250218,172000,484835500,6370,6370,6370,6370,0
20250218,171900,484835500,6370,6370,6370,6370,1014
20250218,171800,484835500,6370,6370,6370,6370,0
20250218,171700,484835500,6370,6370,6370,6370,0
20250218,171600,484835500,6370,6370,6370,6370,0
20250218,171500,484835500,6370,6370,6370,6370,0
20250218,171400,484835500,6370,6370,6370,6370,0
20250218,171300,484835500,6370,6370,6370,6370,0
20250218,171200,484835500,6370,6370,6370,6370,0
20250218,171100,484835500,6370,6370,6370,6370,0
20250218,171000,484835500,6370,6370,6370,6370,0
20250218,170900,484835500,6370,6370,6370,6370,0
20250218,170800,484835500,6370,6370,6370,6370,0
20250218,170700,484835500,6370,6370,6370,6370,0
20250218,170600,484835500,6370,6370,6370,6370,0
20250218,170500,484835500,6370,6370,6370,6370,0
20250218,170400,484835500,6370,6370,6370,6370,0
20250218,170300,484835500,6370,6370,6370,6370,0
20250218,170200,484835500,6370,6370,6370,6370,0
20250218,170100,484835500,6370,6370,6370,6370,0
20250218,170000,484835500,6370,6370,6370,6370,0
20250218,165900,484835500,6370,6370,6370,6370,0
20250218,165800,484835500,6370,6370,6370,6370,0
20250218,165700,484835500,6370,6370,6370,6370,0
20250218,165600,484835500,6370,6370,6370,6370,0
20250218,165500,484835500,6370,6370,6370,6370,0
20250218,165400,484835500,6370,6370,6370,6370,0
20250218,165300,484835500,6370,6370,6370,6370,0
20250218,165200,484835500,6370,6370,6370,6370,0
20250218,165100,484835500,6370,6370,6370,6370,0
20250218,165000,484835500,6370,6370,6370,6370,0
20250218,164900,484835500,6370,6370,6370,6370,1014
20250218,164800,484835500,6370,6370,6370,6370,0
20250218,164700,484835500,6370,6370,6370,6370,0
20250218,164600,484835500,6370,6370,6370,6370,0
20250218,164500,484835500,6370,6370,6370,6370,0
20250218,164400,484835500,6370,6370,6370,6370,0
20250218,164300,484835500,6370,6370,6370,6370,0
20250218,164200,484835500,6370,6370,6370,6370,0
20250218,164100,484835500,6370,6370,6370,6370,0
20250218,164000,484835500,6370,6370,6370,6370,0
20250218,163900,484835500,6370,6370,6370,6370,0
20250218,163800,484835500,6370,6370,6370,6370,0
20250218,163700,484835500,6370,6370,6370,6370,0
20250218,163600,484835500,6370,6370,6370,6370,0
20250218,163500,484835500,6370,6370,6370,6370,0
20250218,163400,484835500,6370,6370,6370,6370,0
20250218,163300,484835500,6370,6370,6370,6370,0
20250218,163200,484835500,6370,6370,6370,6370,0
20250218,163100,484835500,6370,6370,6370,6370,0
20250218,163000,484835500,6370,6370,6370,6370,0
20250218,162900,484835500,6370,6370,6370,6370,0
20250218,162800,484835500,6370,6370,6370,6370,0
20250218,162700,484835500,6370,6370,6370,6370,0
20250218,162600,484835500,6370,6370,6370,6370,0
20250218,162500,484835500,6370,6370,6370,6370,0
20250218,162400,484835500,6370,6370,6370,6370,0
20250218,162300,484835500,6370,6370,6370,6370,0
20250218,162200,484835500,6370,6370,6370,6370,0
20250218,162100,484835500,6370,6370,6370,6370,0
20250218,162000,484835500,6370,6370,6370,6370,0
20250218,161900,484835500,6370,6370,6370,6370,1014
20250218,161800,484835500,6370,6370,6370,6370,0
20250218,161700,484835500,6370,6370,6370,6370,0
20250218,161600,484835500,6370,6370,6370,6370,0
20250218,161500,484835500,6370,6370,6370,6370,0
20250218,161400,484835500,6370,6370,6370,6370,0
20250218,161300,484835500,6370,6370,6370,6370,0
20250218,161200,484835500,6370,6370,6370,6370,0
20250218,161100,484835500,6370,6370,6370,6370,0
20250218,161000,484835500,6370,6370,6370,6370,0
20250218,160900,484835500,6370,6370,6370,6370,0
20250218,160800,484835500,6370,6370,6370,6370,0
20250218,160700,484835500,6370,6370,6370,6370,0
20250218,160600,484835500,6370,6370,6370,6370,0
20250218,160500,484835500,6370,6370,6370,6370,0
20250218,160400,484835500,6370,6370,6370,6370,0
20250218,160300,484835500,6370,6370,6370,6370,0
20250218,160200,484835500,6370,6370,6370,6370,0
20250218,160100,484835500,6370,6370,6370,6370,0
20250218,160000,484835500,6370,6370,6370,6370,0
20250218,155900,484835500,6370,6370,6370,6370,0
20250218,155800,484835500,6370,6370,6370,6370,0
20250218,155700,484835500,6370,6370,6370,6370,0
20250218,155600,484835500,6370,6370,6370,6370,0
20250218,155500,484835500,6370,6370,6370,6370,0
20250218,155400,484835500,6370,6370,6370,6370,0
20250218,155300,484835500,6370,6370,6370,6370,0
20250218,155200,484835500,6370,6370,6370,6370,0
20250218,155100,484835500,6370,6370,6370,6370,0
20250218,155000,484835500,6370,6370,6370,6370,0
20250218,154900,484835500,6370,6370,6370,6370,1014
20250218,154800,484835500,6370,6370,6370,6370,0
20250218,154700,484835500,6370,6370,6370,6370,0
20250218,154600,484835500,6370,6370,6370,6370,0
20250218,154500,484835500,6370,6370,6370,6370,0
20250218,154400,484835500,6370,6370,6370,6370,0
20250218,154300,484835500,6370,6370,6370,6370,0
20250218,154200,484835500,6370,6370,6370,6370,0
20250218,154100,484835500,6370,6370,6370,6370,0
20250218,154000,484835500,6370,6370,6370,6370,0
20250218,153900,484835500,6370,6370,6370,6370,0
20250218,153800,484835500,6370,6370,6370,6370,0
20250218,153700,484835500,6370,6370,6370,6370,0
20250218,153600,484835500,6370,6370,6370,6370,0
20250218,153500,484835500,6370,6370,6370,6370,0
20250218,153400,484835500,6370,6370,6370,6370,0
20250218,153300,484835500,6370,6370,6370,6370,0
20250218,153200,484835500,6370,6370,6370,6370,0
20250218,153100,484835500,6370,6370,6370,6370,0
20250218,153000,484835500,6370,6370,6370,6370,1014
20250218,152900,478376320,6370,6370,6370,6370,0
20250218,152800,478376320,6370,6370,6370,6370,0
20250218,152700,478376320,6370,6370,6370,6370,0
20250218,152600,478376320,6370,6370,6370,6370,0
20250218,152500,478376320,6370,6370,6370,6370,0
20250218,152400,478376320,6370,6370,6370,6370,0
20250218,152300,478376320,6370,6370,6370,6370,0
20250218,152200,478376320,6370,6370,6370,6370,0
20250218,152100,478376320,6370,6370,6370,6370,0
20250218,152000,478376320,6370,6370,6370,6370,0
20250218,151900,478376320,6370,6370,6370,6370,15
20250218,151800,478280770,6370,6370,6370,6370,0
20250218,151700,478280770,6370,6360,6370,6360,10
20250218,151600,478217090,6340,6340,6340,6340,0
20250218,151500,478217090,6340,6360,6360,6340,225
20250218,151400,476788630,6360,6360,6360,6360,15
20250218,151300,476693230,6360,6360,6360,6360,771
20250218,151200,471789670,6360,6360,6360,6360,0
20250218,151100,471789670,6360,6360,6360,6360,0
20250218,151000,471789670,6360,6360,6360,6360,0
20250218,150900,471789670,6360,6340,6360,6340,14
20250218,150800,471700810,6340,6340,6340,6340,2
20250218,150700,471688130,6340,6340,6340,6340,20
20250218,150600,471561330,6350,6350,6350,6350,0
20250218,150500,471561330,6350,6350,6350,6350,2
20250218,150400,471548630,6350,6350,6350,6350,0
20250218,150300,471548630,6350,6350,6350,6350,0
20250218,150200,471548630,6350,6350,6350,6350,0
20250218,150100,471548630,6350,6350,6350,6350,3
20250218,150000,471529580,6350,6350,6350,6350,1
20250218,145900,471523230,6360,6360,6360,6360,0
20250218,145800,471523230,6360,6360,6360,6360,2
20250218,145700,471510510,6350,6340,6350,6340,11
20250218,145600,471440710,6350,6340,6350,6340,64
20250218,145500,471034460,6340,6340,6340,6340,0
20250218,145400,471034460,6340,6350,6350,6340,207
20250218,145300,469720030,6350,6360,6370,6350,225
20250218,145200,468290790,6350,6350,6350,6350,4
20250218,145100,468265390,6370,6370,6370,6370,0
20250218,145000,468265390,6370,6360,6370,6360,10
20250218,144900,468201700,6350,6350,6350,6350,45
20250218,144800,467915950,6350,6350,6350,6350,143
20250218,144700,467007900,6350,6350,6350,6350,0
20250218,144600,467007900,6350,6350,6350,6350,0
20250218,144500,467007900,6350,6350,6350,6350,0
20250218,144400,467007900,6350,6350,6350,6350,0
20250218,144300,467007900,6350,6350,6350,6350,0
20250218,144200,467007900,6350,6350,6350,6350,5
20250218,144100,466976150,6350,6350,6350,6350,15
20250218,144000,466880900,6350,6350,6350,6350,116
20250218,143900,466144300,6350,6350,6350,6350,0
20250218,143800,466144300,6350,6350,6350,6350,0
20250218,143700,466144300,6350,6350,6350,6350,0
20250218,143600,466144300,6350,6350,6350,6350,16
20250218,143500,466042700,6340,6340,6340,6340,90
20250218,143400,465472100,6360,6370,6370,6310,2542
20250218,143300,449320790,6380,6380,6380,6380,0
20250218,143200,449320790,6380,6380,6380,6380,52
20250218,143100,448989030,6360,6360,6360,6360,0
20250218,143000,448989030,6360,6360,6360,6360,0
20250218,142900,448989030,6360,6360,6360,6360,0
20250218,142800,448989030,6360,6380,6380,6360,790
20250218,142700,443957830,6360,6360,6360,6360,0
20250218,142600,443957830,6360,6360,6360,6360,0
20250218,142500,443957830,6360,6360,6360,6360,0
20250218,142400,443957830,6360,6360,6360,6360,0
20250218,142300,443957830,6360,6360,6360,6360,0
20250218,142200,443957830,6360,6380,6380,6350,1639
20250218,142100,433529280,6390,6390,6390,6390,0
20250218,142000,433529280,6390,6390,6390,6390,0
20250218,141900,433529280,6390,6390,6390,6390,2
20250218,141800,433516500,6390,6390,6390,6390,1
20250218,141700,433510110,6410,6410,6410,6410,0
20250218,141600,433510110,6410,6400,6410,6400,20
20250218,141500,433381920,6410,6410,6410,6410,0
20250218,141400,433381920,6410,6410,6410,6410,0
20250218,141300,433381920,6410,6400,6410,6400,10
20250218,141200,433317900,6400,6400,6400,6400,0
20250218,141100,433317900,6400,6400,6400,6400,0
20250218,141000,433317900,6400,6400,6400,6400,0
20250218,140900,433317900,6400,6400,6400,6400,0
20250218,140800,433317900,6400,6400,6400,6400,0
20250218,140700,433317900,6400,6380,6400,6380,275
20250218,140600,431563230,6360,6390,6390,6360,1301
20250218,140500,423277530,6390,6390,6390,6390,2
20250218,140400,423264750,6400,6400,6400,6400,0
20250218,140300,423264750,6400,6400,6400,6400,3
20250218,140200,423245550,6380,6380,6380,6380,0
20250218,140100,423245550,6380,6380,6380,6380,5
20250218,140000,423213650,6380,6380,6380,6380,699
20250218,135900,418754030,6390,6390,6390,6390,300
20250218,135800,416837030,6390,6390,6390,6390,2
20250218,135700,416824250,6400,6400,6400,6400,0
20250218,135600,416824250,6400,6400,6400,6400,1210
20250218,135500,409080250,6400,6380,6400,6380,368
20250218,135400,406727680,6370,6370,6370,6370,116
20250218,135300,405988760,6370,6370,6370,6370,0
20250218,135200,405988760,6370,6370,6370,6370,4
20250218,135100,405963280,6370,6370,6370,6370,143
20250218,135000,405052370,6370,6370,6370,6370,700
20250218,134900,400593370,6400,6380,6400,6370,67
20250218,134800,400165910,6390,6390,6390,6390,18
20250218,134700,400050890,6400,6400,6410,6400,82
20250218,134600,399525370,6410,6410,6410,6410,0
20250218,134500,399525370,6410,6410,6410,6410,0
20250218,134400,399525370,6410,6410,6410,6410,0
20250218,134300,399525370,6410,6390,6410,6390,20
20250218,134200,399397290,6380,6380,6380,6380,38
20250218,134100,399154850,6380,6380,6380,6380,0
20250218,134000,399154850,6380,6380,6380,6380,2
20250218,133900,399142090,6380,6380,6380,6380,0
20250218,133800,399142090,6380,6380,6380,6380,0
20250218,133700,399142090,6380,6400,6420,6380,1461
20250218,133600,389762770,6420,6400,6420,6400,10
20250218,133500,389698610,6420,6380,6420,6380,130
20250218,133400,388865890,6380,6400,6400,6380,248
20250218,133300,387283540,6400,6420,6430,6390,25
20250218,133200,387123120,6400,6400,6400,6400,1
20250218,133100,387116720,6380,6410,6430,6380,363
20250218,133000,384787700,6400,6390,6400,6390,1911
20250218,132900,372560820,6390,6370,6390,6370,144
20250218,132800,371642260,6360,6360,6360,6360,0
20250218,132700,371642260,6360,6370,6370,6360,16
20250218,132600,371540480,6390,6390,6390,6390,67
20250218,132500,371112350,6370,6380,6400,6350,4611
20250218,132400,341619460,6380,6350,6380,6330,1734
20250218,132300,330582930,6350,6330,6350,6330,615
20250218,132200,326677900,6300,6300,6300,6300,0
20250218,132100,326677900,6300,6300,6300,6300,0
20250218,132000,326677900,6300,6300,6300,6300,244
20250218,131900,325140700,6300,6300,6300,6300,0
20250218,131800,325140700,6300,6300,6300,6300,0
20250218,131700,325140700,6300,6300,6300,6300,23
20250218,131600,324995800,6300,6300,6300,6300,0
20250218,131500,324995800,6300,6300,6300,6300,0
20250218,131400,324995800,6300,6310,6310,6300,10
20250218,131300,324932760,6340,6340,6340,6340,0
20250218,131200,324932760,6340,6330,6340,6330,2010
20250218,131100,312193340,6320,6300,6320,6290,126
20250218,131000,311398320,6270,6270,6270,6270,0
20250218,130900,311398320,6270,6270,6270,6270,500
20250218,130800,308263320,6270,6270,6270,6270,0
20250218,130700,308263320,6270,6270,6270,6270,0
20250218,130600,308263320,6270,6270,6270,6270,0
20250218,130500,308263320,6270,6270,6270,6270,0
20250218,130400,308263320,6270,6270,6270,6270,0
20250218,130300,308263320,6270,6270,6270,6270,0
20250218,130200,308263320,6270,6270,6270,6270,0
20250218,130100,308263320,6270,6270,6270,6270,0
20250218,130000,308263320,6270,6270,6270,6270,0
20250218,125900,308263320,6270,6270,6270,6270,0
20250218,125800,308263320,6270,6270,6270,6270,0
20250218,125700,308263320,6270,6280,6280,6270,100
20250218,125600,307635620,6280,6280,6280,6280,0
20250218,125500,307635620,6280,6280,6280,6280,0
20250218,125400,307635620,6280,6280,6280,6280,1
20250218,125300,307629340,6300,6300,6300,6270,176
20250218,125200,306521510,6300,6310,6310,6300,427
20250218,125100,303829920,6320,6320,6320,6320,0
20250218,125000,303829920,6320,6320,6320,6320,75
20250218,124900,303355920,6320,6320,6320,6320,1
20250218,124800,303349600,6330,6330,6330,6330,50
20250218,124700,303033100,6330,6330,6330,6330,9
20250218,124600,302976130,6330,6330,6330,6330,0
20250218,124500,302976130,6330,6330,6330,6330,52
20250218,124400,302646970,6340,6340,6340,6340,1
20250218,124300,302640630,6340,6350,6350,6340,15
20250218,124200,302545500,6350,6350,6350,6350,6
20250218,124100,302507400,6340,6340,6340,6340,18
20250218,124000,302393280,6330,6330,6330,6330,66
20250218,123900,301975500,6350,6340,6350,6340,68
20250218,123800,301543710,6340,6340,6340,6340,9
20250218,123700,301486650,6350,6350,6350,6350,12
20250218,123600,301410450,6340,6340,6340,6340,0
20250218,123500,301410450,6340,6340,6340,6340,0
20250218,123400,301410450,6340,6340,6340,6340,0
20250218,123300,301410450,6340,6340,6340,6340,0
20250218,123200,301410450,6340,6340,6340,6340,0
20250218,123100,301410450,6340,6340,6340,6340,32
20250218,123000,301207570,6340,6340,6340,6340,60
20250218,122900,300827170,6340,6340,6340,6340,60
20250218,122800,300446770,6350,6350,6350,6350,0
20250218,122700,300446770,6350,6350,6350,6350,0
20250218,122600,300446770,6350,6340,6350,6340,55
20250218,122500,300097570,6340,6340,6340,6340,0
20250218,122400,300097570,6340,6340,6340,6340,70
20250218,122300,299653770,6340,6330,6340,6330,825
20250218,122200,294430020,6330,6330,6330,6330,0
20250218,122100,294430020,6330,6330,6330,6330,100
20250218,122000,293797020,6330,6320,6330,6320,200
20250218,121900,292531130,6310,6310,6310,6310,0
20250218,121800,292531130,6310,6310,6310,6310,5
20250218,121700,292499580,6310,6310,6310,6310,27
20250218,121600,292329210,6320,6320,6320,6320,160
20250218,121500,291318010,6320,6310,6320,6310,1293
20250218,121400,283146360,6300,6300,6300,6300,0
20250218,121300,283146360,6300,6300,6300,6300,0
20250218,121200,283146360,6300,6300,6300,6300,0
20250218,121100,283146360,6300,6300,6300,6300,0
20250218,121000,283146360,6300,6300,6300,6300,1
20250218,120900,283140060,6300,6300,6300,6300,50
20250218,120800,282825060,6310,6310,6310,6310,0
20250218,120700,282825060,6310,6300,6310,6300,112
20250218,120600,282119450,6280,6280,6280,6280,0
20250218,120500,282119450,6280,6280,6280,6280,180
20250218,120400,280989050,6300,6300,6300,6300,0
20250218,120300,280989050,6300,6300,6300,6300,0
20250218,120200,280989050,6300,6300,6300,6300,1
20250218,120100,280982750,6300,6300,6300,6300,10
20250218,120000,280919750,6300,6300,6300,6300,0
20250218,115900,280919750,6300,6300,6300,6300,0
20250218,115800,280919750,6300,6300,6300,6300,0
20250218,115700,280919750,6300,6300,6300,6300,0
20250218,115600,280919750,6300,6300,6300,6300,0
20250218,115500,280919750,6300,6300,6300,6300,0
20250218,115400,280919750,6300,6300,6300,6300,0
20250218,115300,280919750,6300,6300,6300,6300,0
20250218,115200,280919750,6300,6300,6300,6300,0
20250218,115100,280919750,6300,6300,6300,6300,0
20250218,115000,280919750,6300,6300,6300,6300,0
20250218,114900,280919750,6300,6300,6300,6300,0
20250218,114800,280919750,6300,6300,6300,6300,1
20250218,114700,280913450,6300,6280,6300,6280,300
20250218,114600,279025330,6290,6290,6290,6290,0
20250218,114500,279025330,6290,6290,6290,6290,0
20250218,114400,279025330,6290,6280,6300,6280,185
20250218,114300,277860960,6280,6280,6280,6280,61
20250218,114200,277477880,6310,6310,6310,6310,0
20250218,114100,277477880,6310,6310,6310,6310,0
20250218,114000,277477880,6310,6240,6310,6240,141
20250218,113900,276597970,6300,6260,6300,6250,649
20250218,113800,272536150,6290,6280,6290,6280,4
20250218,113700,272511020,6280,6270,6280,6260,2047
20250218,113600,259695800,6280,6280,6280,6280,1
20250218,113500,259689520,6290,6290,6290,6290,1
20250218,113400,259683230,6280,6310,6310,6270,4348
20250218,113300,232392250,6300,6310,6310,6300,438
20250218,113200,229632470,6320,6320,6320,6320,0
20250218,113100,229632470,6320,6320,6320,6320,904
20250218,113000,223919190,6330,6330,6330,6330,98
20250218,112900,223298850,6330,6330,6330,6330,2
20250218,112800,223286190,6340,6340,6340,6340,1
20250218,112700,223279850,6350,6350,6350,6350,167
20250218,112600,222219400,6340,6330,6340,6330,2109
20250218,112500,208851380,6320,6320,6320,6320,10
20250218,112400,208788180,6320,6320,6320,6320,0
20250218,112300,208788180,6320,6320,6320,6320,0
20250218,112200,208788180,6320,6320,6320,6320,0
20250218,112100,208788180,6320,6320,6320,6320,0
20250218,112000,208788180,6320,6320,6320,6320,0
20250218,111900,208788180,6320,6320,6320,6310,3
20250218,111800,208769230,6320,6320,6320,6320,1
20250218,111700,208762910,6310,6310,6310,6310,0
20250218,111600,208762910,6310,6310,6310,6310,0
20250218,111500,208762910,6310,6310,6310,6310,0
20250218,111400,208762910,6310,6310,6310,6310,50
20250218,111300,208447410,6310,6310,6310,6310,83
20250218,111200,207923680,6340,6340,6340,6340,0
20250218,111100,207923680,6340,6340,6340,6340,0
20250218,111000,207923680,6340,6330,6340,6330,30
20250218,110900,207733490,6330,6320,6330,6320,50
20250218,110800,207417210,6310,6310,6310,6310,50
20250218,110700,207101710,6310,6310,6310,6310,20
20250218,110600,206975510,6320,6350,6350,6320,41
20250218,110500,206715980,6350,6340,6350,6340,77
20250218,110400,206227690,6330,6330,6330,6330,2
20250218,110300,206215030,6320,6320,6320,6320,0
20250218,110200,206215030,6320,6320,6320,6320,1
20250218,110100,206208710,6290,6300,6300,6290,119
20250218,110000,205460190,6290,6290,6290,6290,0
20250218,105900,205460190,6290,6330,6330,6290,208
20250218,105800,204149270,6330,6330,6330,6330,2
20250218,105700,204136610,6340,6340,6340,6340,11
20250218,105600,204066870,6340,6340,6340,6340,10
20250218,105500,204003470,6340,6360,6360,6340,110
20250218,105400,203305070,6340,6360,6360,6330,204
20250218,105300,202010330,6360,6350,6360,6350,386
20250218,105200,199557890,6350,6330,6360,6330,1222
20250218,105100,191804910,6330,6310,6330,6310,12
20250218,105000,191729090,6320,6320,6320,6320,3
20250218,104900,191710130,6330,6310,6330,6310,288
20250218,104800,189892420,6310,6310,6310,6310,50
20250218,104700,189576920,6290,6290,6290,6290,0
20250218,104600,189576920,6290,6300,6300,6290,300
20250218,104500,187689770,6300,6330,6330,6300,6
20250218,104400,187651940,6340,6290,6350,6290,2322
20250218,104300,172941100,6280,6280,6280,6280,0
20250218,104200,172941100,6280,6280,6280,6280,3
20250218,104100,172922260,6280,6280,6280,6280,15
20250218,104000,172828060,6290,6300,6300,6290,53
20250218,103900,172494190,6290,6290,6290,6290,0
20250218,103800,172494190,6290,6290,6290,6290,50
20250218,103700,172179690,6290,6290,6290,6290,230
20250218,103600,170732990,6290,6280,6290,6280,414
20250218,103500,168129670,6300,6300,6300,6300,100
20250218,103400,167499670,6300,6310,6330,6300,292
20250218,103300,165655710,6310,6280,6310,6280,3898
20250218,103200,141105900,6270,6260,6270,6260,553
20250218,103100,137638680,6250,6250,6260,6250,66
20250218,103000,137226020,6260,6260,6280,6260,173
20250218,102900,136142000,6270,6260,6270,6260,115
20250218,102800,135421550,6260,6250,6260,6250,120
20250218,102700,134670450,6250,6260,6270,6250,82
20250218,102600,134156640,6260,6220,6280,6220,5199
20250218,102500,101692680,6210,6210,6210,6210,1723
20250218,102400,90992850,6200,6200,6210,6200,302
20250218,102300,89117490,6210,6210,6210,6210,0
20250218,102200,89117490,6210,6210,6210,6210,0
20250218,102100,89117490,6210,6200,6210,6200,744
20250218,102000,84499140,6200,6190,6200,6190,1182
20250218,101900,77171740,6200,6180,6200,6180,5
20250218,101800,77140780,6180,6180,6180,6180,99
20250218,101700,76528960,6190,6190,6190,6190,0
20250218,101600,76528960,6190,6190,6190,6190,338
20250218,101500,74436740,6180,6180,6180,6180,101
20250218,101400,73812560,6170,6180,6180,6170,151
20250218,101300,72879580,6180,6180,6180,6180,0
20250218,101200,72879580,6180,6180,6180,6180,81
20250218,101100,72379000,6180,6160,6180,6160,22
20250218,101000,72243150,6160,6160,6160,6160,1
20250218,100900,72236990,6150,6150,6150,6150,802
20250218,100800,67304690,6130,6130,6130,6130,20
20250218,100700,67182090,6150,6150,6150,6150,0
20250218,100600,67182090,6150,6150,6150,6150,0
20250218,100500,67182090,6150,6150,6150,6150,0
20250218,100400,67182090,6150,6150,6150,6150,0
20250218,100300,67182090,6150,6150,6150,6150,0
20250218,100200,67182090,6150,6150,6150,6150,198
20250218,100100,65964390,6150,6150,6150,6150,1822
20250218,100000,54759090,6150,6150,6150,6150,249
20250218,095900,53227740,6150,6150,6150,6150,0
20250218,095800,53227740,6150,6150,6150,6150,51
20250218,095700,52914090,6150,6150,6150,6150,749
20250218,095600,48307740,6150,6150,6150,6150,0
20250218,095500,48307740,6150,6150,6150,6150,51
20250218,095400,47994090,6150,6150,6150,6150,0
20250218,095300,47994090,6150,6150,6150,6150,0
20250218,095200,47994090,6150,6150,6150,6150,0
20250218,095100,47994090,6150,6150,6150,6150,0
20250218,095000,47994090,6150,6150,6160,6140,1105
20250218,094900,41199430,6150,6150,6150,6150,0
20250218,094800,41199430,6150,6150,6150,6150,36
20250218,094700,40978030,6160,6160,6160,6160,0
20250218,094600,40978030,6160,6160,6160,6160,6
20250218,094500,40941070,6160,6180,6180,6160,11
20250218,094400,40873290,6180,6160,6180,6160,147
20250218,094300,39967670,6160,6160,6160,6160,10
20250218,094200,39906070,6180,6180,6180,6180,0
20250218,094100,39906070,6180,6180,6180,6180,0
20250218,094000,39906070,6180,6180,6180,6180,14
20250218,093900,39819550,6180,6180,6180,6180,286
20250218,093800,38052070,6180,6180,6180,6180,0
20250218,093700,38052070,6180,6180,6180,6180,400
20250218,093600,35580070,6180,6180,6180,6180,0
20250218,093500,35580070,6180,6180,6180,6180,100
20250218,093400,34962070,6180,6180,6180,6180,100
20250218,093300,34344070,6180,6180,6180,6180,53
20250218,093200,34016530,6180,6170,6180,6170,428
20250218,093100,31373890,6170,6170,6170,6170,0
20250218,093000,31373890,6170,6180,6180,6170,140
20250218,092900,30509290,6180,6180,6180,6180,0
20250218,092800,30509290,6180,6170,6180,6170,3
20250218,092700,30490760,6150,6150,6150,6150,0
20250218,092600,30490760,6150,6150,6150,6150,0
20250218,092500,30490760,6150,6150,6150,6150,0
20250218,092400,30490760,6150,6150,6150,6150,83
20250218,092300,29980310,6180,6180,6180,6180,0
20250218,092200,29980310,6180,6180,6180,6180,0
20250218,092100,29980310,6180,6180,6180,6180,4
20250218,092000,29955590,6180,6150,6180,6150,102
20250218,091900,29328240,6150,6150,6150,6150,4
20250218,091800,29303640,6150,6150,6150,6150,10
20250218,091700,29242140,6180,6180,6180,6180,100
20250218,091600,28624140,6180,6180,6180,6180,0
20250218,091500,28624140,6180,6180,6180,6180,89
20250218,091400,28074120,6180,6180,6180,6180,0
20250218,091300,28074120,6180,6180,6180,6180,0
20250218,091200,28074120,6180,6180,6180,6180,200
20250218,091100,26838120,6180,6180,6180,6180,17
20250218,091000,26733060,6170,6150,6170,6140,1528
20250218,090900,17332870,6160,6160,6160,6160,0
20250218,090800,17332870,6160,6170,6170,6160,17
20250218,090700,17228090,6160,6160,6160,6160,119
20250218,090600,16495050,6150,6150,6150,6150,0
20250218,090500,16495050,6150,6150,6150,6150,0
20250218,090400,16495050,6150,6140,6150,6140,313
20250218,090300,14571660,6140,6110,6140,6100,201
20250218,090200,13344950,6150,6150,6150,6110,975
20250218,090100,7348740,6150,6140,6150,6140,328
20250218,090000,5331940,6140,6150,6150,6140,867