KissMeData/005710/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,184600,41779560,6070,6070,6070,6070,135
20250219,184500,41779560,6070,6070,6070,6070,0
20250219,184400,41779560,6070,6070,6070,6070,0
20250219,184300,41779560,6070,6070,6070,6070,0
20250219,184200,41779560,6070,6070,6070,6070,0
20250219,184100,41779560,6070,6070,6070,6070,0
20250219,184000,41779560,6070,6070,6070,6070,0
20250219,183900,41779560,6070,6070,6070,6070,0
20250219,183800,41779560,6070,6070,6070,6070,0
20250219,183700,41779560,6070,6070,6070,6070,0
20250219,183600,41779560,6070,6070,6070,6070,0
20250219,183500,41779560,6070,6070,6070,6070,0
20250219,183400,41779560,6070,6070,6070,6070,0
20250219,183300,41779560,6070,6070,6070,6070,0
20250219,183200,41779560,6070,6070,6070,6070,0
20250219,183100,41779560,6070,6070,6070,6070,0
20250219,183000,41779560,6070,6070,6070,6070,0
20250219,182900,41779560,6070,6070,6070,6070,0
20250219,182800,41779560,6070,6070,6070,6070,0
20250219,182700,41779560,6070,6070,6070,6070,0
20250219,182600,41779560,6070,6070,6070,6070,0
20250219,182500,41779560,6070,6070,6070,6070,0
20250219,182400,41779560,6070,6070,6070,6070,0
20250219,182300,41779560,6070,6070,6070,6070,0
20250219,182200,41779560,6070,6070,6070,6070,0
20250219,182100,41779560,6070,6070,6070,6070,0
20250219,182000,41779560,6070,6070,6070,6070,0
20250219,181900,41779560,6070,6070,6070,6070,0
20250219,181800,41779560,6070,6070,6070,6070,0
20250219,181700,41779560,6070,6070,6070,6070,0
20250219,181600,41779560,6070,6070,6070,6070,135
20250219,181500,41779560,6070,6070,6070,6070,0
20250219,181400,41779560,6070,6070,6070,6070,0
20250219,181300,41779560,6070,6070,6070,6070,0
20250219,181200,41779560,6070,6070,6070,6070,0
20250219,181100,41779560,6070,6070,6070,6070,0
20250219,181000,41779560,6070,6070,6070,6070,0
20250219,180900,41779560,6070,6070,6070,6070,0
20250219,180800,41779560,6070,6070,6070,6070,0
20250219,180700,41779560,6070,6070,6070,6070,0
20250219,180600,41779560,6070,6070,6070,6070,0
20250219,180500,41779560,6070,6070,6070,6070,0
20250219,180400,41779560,6070,6070,6070,6070,0
20250219,180300,41779560,6070,6070,6070,6070,0
20250219,180200,41779560,6070,6070,6070,6070,0
20250219,180100,41779560,6070,6070,6070,6070,0
20250219,180000,41779560,6070,6070,6070,6070,0
20250219,175900,41779560,6070,6070,6070,6070,0
20250219,175800,41779560,6070,6070,6070,6070,0
20250219,175700,41779560,6070,6070,6070,6070,0
20250219,175600,41779560,6070,6070,6070,6070,0
20250219,175500,41779560,6070,6070,6070,6070,0
20250219,175400,41779560,6070,6070,6070,6070,0
20250219,175300,41779560,6070,6070,6070,6070,0
20250219,175200,41779560,6070,6070,6070,6070,0
20250219,175100,41779560,6070,6070,6070,6070,0
20250219,175000,41779560,6070,6070,6070,6070,0
20250219,174900,41779560,6070,6070,6070,6070,0
20250219,174800,41779560,6070,6070,6070,6070,0
20250219,174700,41779560,6070,6070,6070,6070,0
20250219,174600,41779560,6070,6070,6070,6070,135
20250219,174500,41779560,6070,6070,6070,6070,0
20250219,174400,41779560,6070,6070,6070,6070,0
20250219,174300,41779560,6070,6070,6070,6070,0
20250219,174200,41779560,6070,6070,6070,6070,0
20250219,174100,41779560,6070,6070,6070,6070,0
20250219,174000,41779560,6070,6070,6070,6070,0
20250219,173900,41779560,6070,6070,6070,6070,0
20250219,173800,41779560,6070,6070,6070,6070,0
20250219,173700,41779560,6070,6070,6070,6070,0
20250219,173600,41779560,6070,6070,6070,6070,0
20250219,173500,41779560,6070,6070,6070,6070,0
20250219,173400,41779560,6070,6070,6070,6070,0
20250219,173300,41779560,6070,6070,6070,6070,0
20250219,173200,41779560,6070,6070,6070,6070,0
20250219,173100,41779560,6070,6070,6070,6070,0
20250219,173000,41779560,6070,6070,6070,6070,0
20250219,172900,41779560,6070,6070,6070,6070,0
20250219,172800,41779560,6070,6070,6070,6070,0
20250219,172700,41779560,6070,6070,6070,6070,0
20250219,172600,41779560,6070,6070,6070,6070,0
20250219,172500,41779560,6070,6070,6070,6070,0
20250219,172400,41779560,6070,6070,6070,6070,0
20250219,172300,41779560,6070,6070,6070,6070,0
20250219,172200,41779560,6070,6070,6070,6070,0
20250219,172100,41779560,6070,6070,6070,6070,0
20250219,172000,41779560,6070,6070,6070,6070,0
20250219,171900,41779560,6070,6070,6070,6070,0
20250219,171800,41779560,6070,6070,6070,6070,0
20250219,171700,41779560,6070,6070,6070,6070,0
20250219,171600,41779560,6070,6070,6070,6070,135
20250219,171500,41779560,6070,6070,6070,6070,0
20250219,171400,41779560,6070,6070,6070,6070,0
20250219,171300,41779560,6070,6070,6070,6070,0
20250219,171200,41779560,6070,6070,6070,6070,0
20250219,171100,41779560,6070,6070,6070,6070,0
20250219,171000,41779560,6070,6070,6070,6070,0
20250219,170900,41779560,6070,6070,6070,6070,0
20250219,170800,41779560,6070,6070,6070,6070,0
20250219,170700,41779560,6070,6070,6070,6070,0
20250219,170600,41779560,6070,6070,6070,6070,0
20250219,170500,41779560,6070,6070,6070,6070,0
20250219,170400,41779560,6070,6070,6070,6070,0
20250219,170300,41779560,6070,6070,6070,6070,0
20250219,170200,41779560,6070,6070,6070,6070,0
20250219,170100,41779560,6070,6070,6070,6070,0
20250219,170000,41779560,6070,6070,6070,6070,0
20250219,165900,41779560,6070,6070,6070,6070,0
20250219,165800,41779560,6070,6070,6070,6070,0
20250219,165700,41779560,6070,6070,6070,6070,0
20250219,165600,41779560,6070,6070,6070,6070,0
20250219,165500,41779560,6070,6070,6070,6070,0
20250219,165400,41779560,6070,6070,6070,6070,0
20250219,165300,41779560,6070,6070,6070,6070,0
20250219,165200,41779560,6070,6070,6070,6070,0
20250219,165100,41779560,6070,6070,6070,6070,0
20250219,165000,41779560,6070,6070,6070,6070,0
20250219,164900,41779560,6070,6070,6070,6070,0
20250219,164800,41779560,6070,6070,6070,6070,0
20250219,164700,41779560,6070,6070,6070,6070,0
20250219,164600,41779560,6070,6070,6070,6070,135
20250219,164500,41779560,6070,6070,6070,6070,0
20250219,164400,41779560,6070,6070,6070,6070,0
20250219,164300,41779560,6070,6070,6070,6070,0
20250219,164200,41779560,6070,6070,6070,6070,0
20250219,164100,41779560,6070,6070,6070,6070,0
20250219,164000,41779560,6070,6070,6070,6070,0
20250219,163900,41779560,6070,6070,6070,6070,0
20250219,163800,41779560,6070,6070,6070,6070,0
20250219,163700,41779560,6070,6070,6070,6070,0
20250219,163600,41779560,6070,6070,6070,6070,0
20250219,163500,41779560,6070,6070,6070,6070,0
20250219,163400,41779560,6070,6070,6070,6070,0
20250219,163300,41779560,6070,6070,6070,6070,0
20250219,163200,41779560,6070,6070,6070,6070,0
20250219,163100,41779560,6070,6070,6070,6070,0
20250219,163000,41779560,6070,6070,6070,6070,0
20250219,162900,41779560,6070,6070,6070,6070,0
20250219,162800,41779560,6070,6070,6070,6070,0
20250219,162700,41779560,6070,6070,6070,6070,0
20250219,162600,41779560,6070,6070,6070,6070,0
20250219,162500,41779560,6070,6070,6070,6070,0
20250219,162400,41779560,6070,6070,6070,6070,0
20250219,162300,41779560,6070,6070,6070,6070,0
20250219,162200,41779560,6070,6070,6070,6070,0
20250219,162100,41779560,6070,6070,6070,6070,0
20250219,162000,41779560,6070,6070,6070,6070,0
20250219,161900,41779560,6070,6070,6070,6070,0
20250219,161800,41779560,6070,6070,6070,6070,0
20250219,161700,41779560,6070,6070,6070,6070,0
20250219,161600,41779560,6070,6070,6070,6070,135
20250219,161500,41779560,6070,6070,6070,6070,0
20250219,161400,41779560,6070,6070,6070,6070,0
20250219,161300,41779560,6070,6070,6070,6070,0
20250219,161200,41779560,6070,6070,6070,6070,0
20250219,161100,41779560,6070,6070,6070,6070,0
20250219,161000,41779560,6070,6070,6070,6070,0
20250219,160900,41779560,6070,6070,6070,6070,0
20250219,160800,41779560,6070,6070,6070,6070,0
20250219,160700,41779560,6070,6070,6070,6070,0
20250219,160600,41779560,6070,6070,6070,6070,0
20250219,160500,41779560,6070,6070,6070,6070,0
20250219,160400,41779560,6070,6070,6070,6070,0
20250219,160300,41779560,6070,6070,6070,6070,0
20250219,160200,41779560,6070,6070,6070,6070,0
20250219,160100,41779560,6070,6070,6070,6070,0
20250219,160000,41779560,6070,6070,6070,6070,0
20250219,155900,41779560,6070,6070,6070,6070,0
20250219,155800,41779560,6070,6070,6070,6070,0
20250219,155700,41779560,6070,6070,6070,6070,0
20250219,155600,41779560,6070,6070,6070,6070,0
20250219,155500,41779560,6070,6070,6070,6070,0
20250219,155400,41779560,6070,6070,6070,6070,0
20250219,155300,41779560,6070,6070,6070,6070,0
20250219,155200,41779560,6070,6070,6070,6070,0
20250219,155100,41779560,6070,6070,6070,6070,0
20250219,155000,41779560,6070,6070,6070,6070,0
20250219,154900,41779560,6070,6070,6070,6070,0
20250219,154800,41779560,6070,6070,6070,6070,0
20250219,154700,41779560,6070,6070,6070,6070,0
20250219,154600,41779560,6070,6070,6070,6070,135
20250219,154500,41779560,6070,6070,6070,6070,0
20250219,154400,41779560,6070,6070,6070,6070,0
20250219,154300,41779560,6070,6070,6070,6070,0
20250219,154200,41779560,6070,6070,6070,6070,0
20250219,154100,41779560,6070,6070,6070,6070,0
20250219,154000,41779560,6070,6070,6070,6070,0
20250219,153900,41779560,6070,6070,6070,6070,0
20250219,153800,41779560,6070,6070,6070,6070,0
20250219,153700,41779560,6070,6070,6070,6070,0
20250219,153600,41779560,6070,6070,6070,6070,0
20250219,153500,41779560,6070,6070,6070,6070,0
20250219,153400,41779560,6070,6070,6070,6070,0
20250219,153300,41779560,6070,6070,6070,6070,0
20250219,153200,41779560,6070,6070,6070,6070,0
20250219,153100,41779560,6070,6070,6070,6070,0
20250219,153000,41779560,6070,6070,6070,6070,135
20250219,152900,40960110,6100,6100,6100,6100,0
20250219,152800,40960110,6100,6100,6100,6100,0
20250219,152700,40960110,6100,6100,6100,6100,0
20250219,152600,40960110,6100,6100,6100,6100,0
20250219,152500,40960110,6100,6100,6100,6100,0
20250219,152400,40960110,6100,6100,6100,6100,0
20250219,152300,40960110,6100,6100,6100,6100,0
20250219,152200,40960110,6100,6100,6100,6100,0
20250219,152100,40960110,6100,6100,6100,6100,0
20250219,152000,40960110,6100,6100,6100,6100,0
20250219,151900,40960110,6100,6090,6100,6090,230
20250219,151800,39559400,6100,6100,6100,6100,0
20250219,151700,39559400,6100,6100,6100,6100,0
20250219,151600,39559400,6100,6100,6100,6100,0
20250219,151500,39559400,6100,6100,6100,6100,0
20250219,151400,39559400,6100,6100,6100,6100,0
20250219,151300,39559400,6100,6100,6100,6100,0
20250219,151200,39559400,6100,6100,6100,6100,0
20250219,151100,39559400,6100,6100,6100,6100,0
20250219,151000,39559400,6100,6100,6100,6100,0
20250219,150900,39559400,6100,6100,6100,6100,0
20250219,150800,39559400,6100,6100,6100,6100,0
20250219,150700,39559400,6100,6100,6100,6100,0
20250219,150600,39559400,6100,6100,6100,6100,0
20250219,150500,39559400,6100,6100,6100,6100,0
20250219,150400,39559400,6100,6100,6100,6100,0
20250219,150300,39559400,6100,6100,6100,6100,0
20250219,150200,39559400,6100,6100,6100,6100,0
20250219,150100,39559400,6100,6100,6100,6100,0
20250219,150000,39559400,6100,6100,6100,6100,0
20250219,145900,39559400,6100,6100,6100,6100,0
20250219,145800,39559400,6100,6100,6100,6100,0
20250219,145700,39559400,6100,6100,6100,6100,0
20250219,145600,39559400,6100,6100,6100,6100,0
20250219,145500,39559400,6100,6100,6100,6100,0
20250219,145400,39559400,6100,6100,6100,6100,0
20250219,145300,39559400,6100,6100,6100,6100,0
20250219,145200,39559400,6100,6100,6100,6100,0
20250219,145100,39559400,6100,6100,6100,6100,0
20250219,145000,39559400,6100,6100,6100,6100,0
20250219,144900,39559400,6100,6100,6100,6100,0
20250219,144800,39559400,6100,6090,6100,6090,16
20250219,144700,39461950,6100,6090,6100,6090,42
20250219,144600,39206140,6090,6080,6090,6060,301
20250219,144500,37381180,6100,6100,6100,6100,0
20250219,144400,37381180,6100,6100,6100,6100,0
20250219,144300,37381180,6100,6100,6100,6100,0
20250219,144200,37381180,6100,6100,6100,6100,0
20250219,144100,37381180,6100,6100,6100,6100,0
20250219,144000,37381180,6100,6100,6100,6100,0
20250219,143900,37381180,6100,6100,6100,6100,0
20250219,143800,37381180,6100,6100,6100,6100,0
20250219,143700,37381180,6100,6080,6100,6080,18
20250219,143600,37271560,6100,6100,6100,6100,0
20250219,143500,37271560,6100,6100,6100,6100,0
20250219,143400,37271560,6100,6100,6100,6100,0
20250219,143300,37271560,6100,6100,6100,6100,0
20250219,143200,37271560,6100,6100,6100,6100,0
20250219,143100,37271560,6100,6090,6100,6090,17
20250219,143000,37168020,6100,6100,6100,6100,0
20250219,142900,37168020,6100,6100,6100,6100,0
20250219,142800,37168020,6100,6100,6100,6100,0
20250219,142700,37168020,6100,6100,6100,6100,0
20250219,142600,37168020,6100,6100,6100,6100,0
20250219,142500,37168020,6100,6100,6100,6100,0
20250219,142400,37168020,6100,6100,6100,6100,0
20250219,142300,37168020,6100,6100,6100,6100,8
20250219,142200,37119220,6100,6100,6100,6100,0
20250219,142100,37119220,6100,6100,6100,6100,0
20250219,142000,37119220,6100,6100,6100,6100,0
20250219,141900,37119220,6100,6100,6100,6100,0
20250219,141800,37119220,6100,6100,6100,6100,0
20250219,141700,37119220,6100,6100,6100,6100,0
20250219,141600,37119220,6100,6100,6100,6100,0
20250219,141500,37119220,6100,6100,6100,6100,0
20250219,141400,37119220,6100,6100,6100,6100,0
20250219,141300,37119220,6100,6100,6100,6100,0
20250219,141200,37119220,6100,6100,6100,6100,0
20250219,141100,37119220,6100,6100,6100,6100,0
20250219,141000,37119220,6100,6100,6100,6100,0
20250219,140900,37119220,6100,6100,6100,6100,0
20250219,140800,37119220,6100,6100,6100,6100,0
20250219,140700,37119220,6100,6100,6100,6100,0
20250219,140600,37119220,6100,6100,6100,6100,1
20250219,140500,37113120,6070,6070,6070,6070,160
20250219,140400,36141920,6070,6070,6070,6070,0
20250219,140300,36141920,6070,6070,6070,6070,0
20250219,140200,36141920,6070,6070,6070,6070,0
20250219,140100,36141920,6070,6070,6070,6070,0
20250219,140000,36141920,6070,6070,6070,6070,0
20250219,135900,36141920,6070,6070,6070,6070,0
20250219,135800,36141920,6070,6070,6070,6070,0
20250219,135700,36141920,6070,6070,6070,6070,0
20250219,135600,36141920,6070,6070,6070,6070,0
20250219,135500,36141920,6070,6070,6070,6070,0
20250219,135400,36141920,6070,6070,6070,6070,0
20250219,135300,36141920,6070,6070,6070,6070,0
20250219,135200,36141920,6070,6070,6070,6070,0
20250219,135100,36141920,6070,6070,6070,6070,0
20250219,135000,36141920,6070,6070,6070,6070,0
20250219,134900,36141920,6070,6070,6070,6070,0
20250219,134800,36141920,6070,6070,6070,6070,0
20250219,134700,36141920,6070,6070,6070,6070,0
20250219,134600,36141920,6070,6070,6070,6070,0
20250219,134500,36141920,6070,6070,6070,6070,0
20250219,134400,36141920,6070,6070,6070,6070,0
20250219,134300,36141920,6070,6070,6070,6070,0
20250219,134200,36141920,6070,6070,6070,6070,0
20250219,134100,36141920,6070,6070,6070,6070,0
20250219,134000,36141920,6070,6070,6070,6070,0
20250219,133900,36141920,6070,6070,6070,6070,0
20250219,133800,36141920,6070,6070,6070,6070,0
20250219,133700,36141920,6070,6080,6080,6070,3
20250219,133600,36123700,6090,6090,6090,6090,0
20250219,133500,36123700,6090,6090,6090,6090,0
20250219,133400,36123700,6090,6090,6090,6090,0
20250219,133300,36123700,6090,6090,6090,6090,0
20250219,133200,36123700,6090,6090,6090,6090,0
20250219,133100,36123700,6090,6090,6090,6090,0
20250219,133000,36123700,6090,6090,6090,6090,0
20250219,132900,36123700,6090,6090,6090,6090,0
20250219,132800,36123700,6090,6090,6090,6090,0
20250219,132700,36123700,6090,6090,6090,6090,0
20250219,132600,36123700,6090,6090,6090,6090,0
20250219,132500,36123700,6090,6090,6090,6090,0
20250219,132400,36123700,6090,6090,6090,6090,0
20250219,132300,36123700,6090,6090,6090,6090,0
20250219,132200,36123700,6090,6090,6090,6090,0
20250219,132100,36123700,6090,6090,6090,6090,0
20250219,132000,36123700,6090,6090,6090,6090,0
20250219,131900,36123700,6090,6090,6090,6090,0
20250219,131800,36123700,6090,6090,6090,6090,0
20250219,131700,36123700,6090,6090,6090,6090,0
20250219,131600,36123700,6090,6090,6090,6090,0
20250219,131500,36123700,6090,6090,6090,6090,0
20250219,131400,36123700,6090,6090,6090,6090,0
20250219,131300,36123700,6090,6090,6090,6090,0
20250219,131200,36123700,6090,6090,6090,6090,0
20250219,131100,36123700,6090,6090,6090,6090,0
20250219,131000,36123700,6090,6090,6090,6090,22
20250219,130900,35989720,6100,6100,6100,6100,0
20250219,130800,35989720,6100,6100,6100,6100,0
20250219,130700,35989720,6100,6100,6100,6100,0
20250219,130600,35989720,6100,6100,6100,6100,0
20250219,130500,35989720,6100,6100,6100,6100,0
20250219,130400,35989720,6100,6100,6100,6100,0
20250219,130300,35989720,6100,6100,6100,6100,0
20250219,130200,35989720,6100,6100,6100,6100,0
20250219,130100,35989720,6100,6100,6100,6100,0
20250219,130000,35989720,6100,6100,6100,6100,0
20250219,125900,35989720,6100,6100,6100,6100,0
20250219,125800,35989720,6100,6100,6100,6100,0
20250219,125700,35989720,6100,6100,6100,6100,0
20250219,125600,35989720,6100,6100,6100,6100,0
20250219,125500,35989720,6100,6100,6100,6100,0
20250219,125400,35989720,6100,6100,6100,6100,0
20250219,125300,35989720,6100,6100,6100,6100,0
20250219,125200,35989720,6100,6100,6100,6100,0
20250219,125100,35989720,6100,6100,6100,6100,0
20250219,125000,35989720,6100,6100,6100,6100,0
20250219,124900,35989720,6100,6100,6100,6100,0
20250219,124800,35989720,6100,6100,6100,6100,0
20250219,124700,35989720,6100,6100,6100,6100,0
20250219,124600,35989720,6100,6100,6100,6100,0
20250219,124500,35989720,6100,6100,6100,6100,0
20250219,124400,35989720,6100,6100,6100,6100,0
20250219,124300,35989720,6100,6100,6100,6100,0
20250219,124200,35989720,6100,6100,6100,6100,0
20250219,124100,35989720,6100,6100,6100,6100,0
20250219,124000,35989720,6100,6100,6100,6100,0
20250219,123900,35989720,6100,6100,6100,6100,0
20250219,123800,35989720,6100,6100,6100,6100,0
20250219,123700,35989720,6100,6090,6100,6090,74
20250219,123600,35539050,6090,6090,6090,6090,28
20250219,123500,35368530,6080,6080,6080,6080,0
20250219,123400,35368530,6080,6080,6080,6080,0
20250219,123300,35368530,6080,6080,6080,6080,0
20250219,123200,35368530,6080,6080,6080,6080,0
20250219,123100,35368530,6080,6080,6080,6080,0
20250219,123000,35368530,6080,6080,6080,6080,1
20250219,122900,35362450,6090,6060,6090,6050,279
20250219,122800,33671270,6070,6080,6080,6070,789
20250219,122700,28875820,6090,6100,6100,6090,275
20250219,122600,27200910,6100,6110,6110,6100,702
20250219,122500,22916050,6130,6130,6130,6130,0
20250219,122400,22916050,6130,6130,6130,6130,0
20250219,122300,22916050,6130,6130,6130,6130,0
20250219,122200,22916050,6130,6130,6130,6130,0
20250219,122100,22916050,6130,6130,6130,6130,0
20250219,122000,22916050,6130,6130,6130,6130,0
20250219,121900,22916050,6130,6130,6130,6130,0
20250219,121800,22916050,6130,6130,6130,6130,0
20250219,121700,22916050,6130,6130,6130,6130,0
20250219,121600,22916050,6130,6130,6130,6130,0
20250219,121500,22916050,6130,6130,6130,6130,0
20250219,121400,22916050,6130,6130,6130,6130,0
20250219,121300,22916050,6130,6130,6130,6130,0
20250219,121200,22916050,6130,6130,6130,6130,0
20250219,121100,22916050,6130,6130,6130,6130,0
20250219,121000,22916050,6130,6120,6130,6120,24
20250219,120900,22769150,6140,6140,6140,6140,0
20250219,120800,22769150,6140,6140,6140,6140,0
20250219,120700,22769150,6140,6140,6140,6140,0
20250219,120600,22769150,6140,6140,6140,6140,0
20250219,120500,22769150,6140,6140,6140,6140,0
20250219,120400,22769150,6140,6140,6140,6140,0
20250219,120300,22769150,6140,6140,6140,6140,0
20250219,120200,22769150,6140,6140,6140,6140,0
20250219,120100,22769150,6140,6140,6140,6140,0
20250219,120000,22769150,6140,6140,6140,6140,0
20250219,115900,22769150,6140,6140,6140,6140,0
20250219,115800,22769150,6140,6140,6140,6140,0
20250219,115700,22769150,6140,6140,6140,6140,0
20250219,115600,22769150,6140,6140,6140,6140,0
20250219,115500,22769150,6140,6140,6140,6140,0
20250219,115400,22769150,6140,6140,6140,6140,0
20250219,115300,22769150,6140,6140,6140,6140,0
20250219,115200,22769150,6140,6140,6140,6140,0
20250219,115100,22769150,6140,6140,6140,6140,0
20250219,115000,22769150,6140,6140,6140,6140,0
20250219,114900,22769150,6140,6140,6140,6140,0
20250219,114800,22769150,6140,6130,6140,6130,60
20250219,114700,22401170,6140,6140,6140,6140,0
20250219,114600,22401170,6140,6140,6140,6140,0
20250219,114500,22401170,6140,6140,6140,6140,1
20250219,114400,22395030,6150,6150,6150,6150,0
20250219,114300,22395030,6150,6150,6150,6150,0
20250219,114200,22395030,6150,6150,6150,6150,0
20250219,114100,22395030,6150,6150,6150,6150,0
20250219,114000,22395030,6150,6150,6150,6150,0
20250219,113900,22395030,6150,6150,6150,6150,0
20250219,113800,22395030,6150,6150,6150,6150,0
20250219,113700,22395030,6150,6150,6150,6150,0
20250219,113600,22395030,6150,6150,6150,6150,0
20250219,113500,22395030,6150,6150,6150,6150,0
20250219,113400,22395030,6150,6150,6150,6150,0
20250219,113300,22395030,6150,6150,6150,6150,0
20250219,113200,22395030,6150,6150,6150,6150,0
20250219,113100,22395030,6150,6150,6150,6150,0
20250219,113000,22395030,6150,6150,6150,6150,0
20250219,112900,22395030,6150,6150,6150,6150,0
20250219,112800,22395030,6150,6150,6150,6150,0
20250219,112700,22395030,6150,6150,6150,6150,0
20250219,112600,22395030,6150,6150,6150,6150,0
20250219,112500,22395030,6150,6150,6150,6150,0
20250219,112400,22395030,6150,6150,6150,6150,0
20250219,112300,22395030,6150,6150,6150,6150,0
20250219,112200,22395030,6150,6150,6150,6150,0
20250219,112100,22395030,6150,6150,6150,6150,0
20250219,112000,22395030,6150,6150,6150,6150,0
20250219,111900,22395030,6150,6150,6150,6150,0
20250219,111800,22395030,6150,6150,6150,6150,0
20250219,111700,22395030,6150,6150,6150,6150,0
20250219,111600,22395030,6150,6150,6150,6150,0
20250219,111500,22395030,6150,6150,6150,6150,0
20250219,111400,22395030,6150,6150,6150,6150,0
20250219,111300,22395030,6150,6150,6150,6150,0
20250219,111200,22395030,6150,6150,6150,6150,0
20250219,111100,22395030,6150,6150,6150,6150,0
20250219,111000,22395030,6150,6150,6150,6150,0
20250219,110900,22395030,6150,6150,6150,6150,0
20250219,110800,22395030,6150,6150,6150,6150,0
20250219,110700,22395030,6150,6150,6150,6150,0
20250219,110600,22395030,6150,6150,6150,6150,0
20250219,110500,22395030,6150,6150,6150,6150,0
20250219,110400,22395030,6150,6150,6150,6150,0
20250219,110300,22395030,6150,6150,6150,6150,0
20250219,110200,22395030,6150,6150,6150,6150,0
20250219,110100,22395030,6150,6150,6150,6150,0
20250219,110000,22395030,6150,6150,6150,6150,0
20250219,105900,22395030,6150,6150,6150,6150,0
20250219,105800,22395030,6150,6150,6150,6150,0
20250219,105700,22395030,6150,6150,6150,6150,0
20250219,105600,22395030,6150,6150,6150,6150,0
20250219,105500,22395030,6150,6150,6150,6150,0
20250219,105400,22395030,6150,6150,6150,6150,0
20250219,105300,22395030,6150,6150,6150,6150,0
20250219,105200,22395030,6150,6150,6150,6150,0
20250219,105100,22395030,6150,6150,6150,6150,0
20250219,105000,22395030,6150,6150,6150,6150,0
20250219,104900,22395030,6150,6150,6150,6150,0
20250219,104800,22395030,6150,6150,6150,6150,0
20250219,104700,22395030,6150,6150,6150,6150,0
20250219,104600,22395030,6150,6150,6150,6150,0
20250219,104500,22395030,6150,6150,6150,6150,0
20250219,104400,22395030,6150,6150,6150,6150,0
20250219,104300,22395030,6150,6150,6150,6150,0
20250219,104200,22395030,6150,6150,6150,6150,0
20250219,104100,22395030,6150,6150,6150,6150,0
20250219,104000,22395030,6150,6150,6150,6150,0
20250219,103900,22395030,6150,6150,6150,6150,1
20250219,103800,22388880,6120,6120,6120,6120,200
20250219,103700,21164880,6120,6120,6120,6120,0
20250219,103600,21164880,6120,6120,6120,6120,0
20250219,103500,21164880,6120,6140,6140,6120,118
20250219,103400,20441850,6150,6150,6150,6150,0
20250219,103300,20441850,6150,6150,6150,6150,0
20250219,103200,20441850,6150,6150,6150,6150,0
20250219,103100,20441850,6150,6150,6150,6150,0
20250219,103000,20441850,6150,6150,6150,6150,0
20250219,102900,20441850,6150,6150,6150,6150,1
20250219,102800,20435700,6150,6150,6150,6150,0
20250219,102700,20435700,6150,6150,6150,6150,0
20250219,102600,20435700,6150,6150,6150,6150,0
20250219,102500,20435700,6150,6150,6150,6150,0
20250219,102400,20435700,6150,6150,6150,6150,0
20250219,102300,20435700,6150,6150,6150,6150,0
20250219,102200,20435700,6150,6150,6150,6150,0
20250219,102100,20435700,6150,6150,6150,6150,0
20250219,102000,20435700,6150,6150,6150,6150,0
20250219,101900,20435700,6150,6150,6150,6150,0
20250219,101800,20435700,6150,6150,6150,6150,0
20250219,101700,20435700,6150,6150,6150,6150,1
20250219,101600,20429550,6150,6150,6150,6150,0
20250219,101500,20429550,6150,6150,6150,6150,0
20250219,101400,20429550,6150,6150,6150,6150,0
20250219,101300,20429550,6150,6150,6150,6150,0
20250219,101200,20429550,6150,6150,6150,6150,0
20250219,101100,20429550,6150,6150,6150,6150,0
20250219,101000,20429550,6150,6150,6150,6150,30
20250219,100900,20245050,6160,6160,6160,6160,0
20250219,100800,20245050,6160,6160,6160,6160,61
20250219,100700,19869290,6170,6170,6170,6170,0
20250219,100600,19869290,6170,6170,6170,6170,0
20250219,100500,19869290,6170,6170,6170,6170,1
20250219,100400,19863120,6160,6160,6160,6160,111
20250219,100300,19179360,6160,6160,6160,6160,0
20250219,100200,19179360,6160,6160,6160,6160,1
20250219,100100,19173200,6180,6180,6180,6180,0
20250219,100000,19173200,6180,6180,6180,6180,0
20250219,095900,19173200,6180,6180,6180,6180,0
20250219,095800,19173200,6180,6180,6180,6180,0
20250219,095700,19173200,6180,6180,6180,6180,0
20250219,095600,19173200,6180,6180,6180,6180,0
20250219,095500,19173200,6180,6180,6180,6180,0
20250219,095400,19173200,6180,6180,6180,6180,0
20250219,095300,19173200,6180,6180,6180,6180,0
20250219,095200,19173200,6180,6180,6180,6180,0
20250219,095100,19173200,6180,6180,6180,6180,0
20250219,095000,19173200,6180,6180,6180,6180,1
20250219,094900,19167020,6170,6170,6170,6170,0
20250219,094800,19167020,6170,6170,6170,6170,0
20250219,094700,19167020,6170,6170,6170,6170,0
20250219,094600,19167020,6170,6170,6170,6170,0
20250219,094500,19167020,6170,6170,6170,6170,3
20250219,094400,19148510,6160,6160,6160,6160,0
20250219,094300,19148510,6160,6160,6160,6160,0
20250219,094200,19148510,6160,6160,6160,6160,0
20250219,094100,19148510,6160,6160,6160,6160,2
20250219,094000,19136190,6160,6160,6160,6160,4
20250219,093900,19111550,6160,6160,6160,6160,0
20250219,093800,19111550,6160,6160,6160,6160,0
20250219,093700,19111550,6160,6160,6160,6160,0
20250219,093600,19111550,6160,6160,6160,6160,0
20250219,093500,19111550,6160,6160,6160,6160,0
20250219,093400,19111550,6160,6160,6160,6160,0
20250219,093300,19111550,6160,6160,6160,6160,0
20250219,093200,19111550,6160,6160,6160,6160,0
20250219,093100,19111550,6160,6160,6160,6160,0
20250219,093000,19111550,6160,6160,6160,6160,0
20250219,092900,19111550,6160,6160,6160,6160,0
20250219,092800,19111550,6160,6160,6160,6160,0
20250219,092700,19111550,6160,6160,6160,6160,0
20250219,092600,19111550,6160,6160,6160,6160,0
20250219,092500,19111550,6160,6160,6160,6160,1
20250219,092400,19105390,6180,6180,6180,6180,0
20250219,092300,19105390,6180,6180,6180,6180,0
20250219,092200,19105390,6180,6180,6180,6180,0
20250219,092100,19105390,6180,6180,6180,6180,0
20250219,092000,19105390,6180,6180,6180,6180,1
20250219,091900,19099210,6160,6160,6160,6160,0
20250219,091800,19099210,6160,6160,6160,6160,0
20250219,091700,19099210,6160,6160,6160,6160,0
20250219,091600,19099210,6160,6160,6160,6160,0
20250219,091500,19099210,6160,6160,6160,6160,0
20250219,091400,19099210,6160,6160,6160,6160,1
20250219,091300,19093050,6160,6160,6160,6160,0
20250219,091200,19093050,6160,6190,6190,6160,1195
20250219,091100,11707900,6190,6180,6190,6180,24
20250219,091000,11559480,6190,6180,6190,6180,230
20250219,090900,10136010,6180,6180,6180,6180,5
20250219,090800,10105110,6180,6180,6180,6180,0
20250219,090700,10105110,6180,6170,6180,6170,80
20250219,090600,9611500,6190,6150,6190,6150,200
20250219,090500,8374740,6140,6140,6140,6140,2
20250219,090400,8362460,6190,6190,6190,6190,253
20250219,090300,6796390,6180,6180,6180,6180,283
20250219,090200,5047450,6180,6130,6180,6130,95
20250219,090100,4464200,6180,6090,6180,6090,618
20250219,090000,681290,6090,6080,6110,6080,112