KissMeData/037370/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192400,185648580,6180,6180,6180,6180,605
20250220,192300,185648580,6180,6180,6180,6180,0
20250220,192200,185648580,6180,6180,6180,6180,0
20250220,192100,185648580,6180,6180,6180,6180,0
20250220,192000,185648580,6180,6180,6180,6180,0
20250220,191900,185648580,6180,6180,6180,6180,0
20250220,191800,185648580,6180,6180,6180,6180,0
20250220,191700,185648580,6180,6180,6180,6180,0
20250220,191600,185648580,6180,6180,6180,6180,0
20250220,191500,185648580,6180,6180,6180,6180,0
20250220,191400,185648580,6180,6180,6180,6180,0
20250220,191300,185648580,6180,6180,6180,6180,0
20250220,191200,185648580,6180,6180,6180,6180,0
20250220,191100,185648580,6180,6180,6180,6180,0
20250220,191000,185648580,6180,6180,6180,6180,0
20250220,190900,185648580,6180,6180,6180,6180,0
20250220,190800,185648580,6180,6180,6180,6180,0
20250220,190700,185648580,6180,6180,6180,6180,0
20250220,190600,185648580,6180,6180,6180,6180,0
20250220,190500,185648580,6180,6180,6180,6180,0
20250220,190400,185648580,6180,6180,6180,6180,0
20250220,190300,185648580,6180,6180,6180,6180,0
20250220,190200,185648580,6180,6180,6180,6180,0
20250220,190100,185648580,6180,6180,6180,6180,0
20250220,190000,185648580,6180,6180,6180,6180,0
20250220,185900,185648580,6180,6180,6180,6180,0
20250220,185800,185648580,6180,6180,6180,6180,0
20250220,185700,185648580,6180,6180,6180,6180,0
20250220,185600,185648580,6180,6180,6180,6180,0
20250220,185500,185648580,6180,6180,6180,6180,0
20250220,185400,185648580,6180,6180,6180,6180,605
20250220,185300,185648580,6180,6180,6180,6180,0
20250220,185200,185648580,6180,6180,6180,6180,0
20250220,185100,185648580,6180,6180,6180,6180,0
20250220,185000,185648580,6180,6180,6180,6180,0
20250220,184900,185648580,6180,6180,6180,6180,0
20250220,184800,185648580,6180,6180,6180,6180,0
20250220,184700,185648580,6180,6180,6180,6180,0
20250220,184600,185648580,6180,6180,6180,6180,0
20250220,184500,185648580,6180,6180,6180,6180,0
20250220,184400,185648580,6180,6180,6180,6180,0
20250220,184300,185648580,6180,6180,6180,6180,0
20250220,184200,185648580,6180,6180,6180,6180,0
20250220,184100,185648580,6180,6180,6180,6180,0
20250220,184000,185648580,6180,6180,6180,6180,0
20250220,183900,185648580,6180,6180,6180,6180,0
20250220,183800,185648580,6180,6180,6180,6180,0
20250220,183700,185648580,6180,6180,6180,6180,0
20250220,183600,185648580,6180,6180,6180,6180,0
20250220,183500,185648580,6180,6180,6180,6180,0
20250220,183400,185648580,6180,6180,6180,6180,0
20250220,183300,185648580,6180,6180,6180,6180,0
20250220,183200,185648580,6180,6180,6180,6180,0
20250220,183100,185648580,6180,6180,6180,6180,0
20250220,183000,185648580,6180,6180,6180,6180,0
20250220,182900,185648580,6180,6180,6180,6180,0
20250220,182800,185648580,6180,6180,6180,6180,0
20250220,182700,185648580,6180,6180,6180,6180,0
20250220,182600,185648580,6180,6180,6180,6180,0
20250220,182500,185648580,6180,6180,6180,6180,0
20250220,182400,185648580,6180,6180,6180,6180,605
20250220,182300,185648580,6180,6180,6180,6180,0
20250220,182200,185648580,6180,6180,6180,6180,0
20250220,182100,185648580,6180,6180,6180,6180,0
20250220,182000,185648580,6180,6180,6180,6180,0
20250220,181900,185648580,6180,6180,6180,6180,0
20250220,181800,185648580,6180,6180,6180,6180,0
20250220,181700,185648580,6180,6180,6180,6180,0
20250220,181600,185648580,6180,6180,6180,6180,0
20250220,181500,185648580,6180,6180,6180,6180,0
20250220,181400,185648580,6180,6180,6180,6180,0
20250220,181300,185648580,6180,6180,6180,6180,0
20250220,181200,185648580,6180,6180,6180,6180,0
20250220,181100,185648580,6180,6180,6180,6180,0
20250220,181000,185648580,6180,6180,6180,6180,0
20250220,180900,185648580,6180,6180,6180,6180,0
20250220,180800,185648580,6180,6180,6180,6180,0
20250220,180700,185648580,6180,6180,6180,6180,0
20250220,180600,185648580,6180,6180,6180,6180,0
20250220,180500,185648580,6180,6180,6180,6180,0
20250220,180400,185648580,6180,6180,6180,6180,0
20250220,180300,185648580,6180,6180,6180,6180,0
20250220,180200,185648580,6180,6180,6180,6180,0
20250220,180100,185648580,6180,6180,6180,6180,0
20250220,180000,185648580,6180,6180,6180,6180,0
20250220,175900,185648580,6180,6180,6180,6180,0
20250220,175800,185648580,6180,6180,6180,6180,0
20250220,175700,185648580,6180,6180,6180,6180,0
20250220,175600,185648580,6180,6180,6180,6180,0
20250220,175500,185648580,6180,6180,6180,6180,0
20250220,175400,185648580,6180,6180,6180,6180,605
20250220,175300,185648580,6180,6180,6180,6180,0
20250220,175200,185648580,6180,6180,6180,6180,0
20250220,175100,185648580,6180,6180,6180,6180,0
20250220,175000,185648580,6180,6180,6180,6180,0
20250220,174900,185648580,6180,6180,6180,6180,0
20250220,174800,185648580,6180,6180,6180,6180,0
20250220,174700,185648580,6180,6180,6180,6180,0
20250220,174600,185648580,6180,6180,6180,6180,0
20250220,174500,185648580,6180,6180,6180,6180,0
20250220,174400,185648580,6180,6180,6180,6180,0
20250220,174300,185648580,6180,6180,6180,6180,0
20250220,174200,185648580,6180,6180,6180,6180,0
20250220,174100,185648580,6180,6180,6180,6180,0
20250220,174000,185648580,6180,6180,6180,6180,0
20250220,173900,185648580,6180,6180,6180,6180,0
20250220,173800,185648580,6180,6180,6180,6180,0
20250220,173700,185648580,6180,6180,6180,6180,0
20250220,173600,185648580,6180,6180,6180,6180,0
20250220,173500,185648580,6180,6180,6180,6180,0
20250220,173400,185648580,6180,6180,6180,6180,0
20250220,173300,185648580,6180,6180,6180,6180,0
20250220,173200,185648580,6180,6180,6180,6180,0
20250220,173100,185648580,6180,6180,6180,6180,0
20250220,173000,185648580,6180,6180,6180,6180,0
20250220,172900,185648580,6180,6180,6180,6180,0
20250220,172800,185648580,6180,6180,6180,6180,0
20250220,172700,185648580,6180,6180,6180,6180,0
20250220,172600,185648580,6180,6180,6180,6180,0
20250220,172500,185648580,6180,6180,6180,6180,0
20250220,172400,185648580,6180,6180,6180,6180,605
20250220,172300,185648580,6180,6180,6180,6180,0
20250220,172200,185648580,6180,6180,6180,6180,0
20250220,172100,185648580,6180,6180,6180,6180,0
20250220,172000,185648580,6180,6180,6180,6180,0
20250220,171900,185648580,6180,6180,6180,6180,0
20250220,171800,185648580,6180,6180,6180,6180,0
20250220,171700,185648580,6180,6180,6180,6180,0
20250220,171600,185648580,6180,6180,6180,6180,0
20250220,171500,185648580,6180,6180,6180,6180,0
20250220,171400,185648580,6180,6180,6180,6180,0
20250220,171300,185648580,6180,6180,6180,6180,0
20250220,171200,185648580,6180,6180,6180,6180,0
20250220,171100,185648580,6180,6180,6180,6180,0
20250220,171000,185648580,6180,6180,6180,6180,0
20250220,170900,185648580,6180,6180,6180,6180,0
20250220,170800,185648580,6180,6180,6180,6180,0
20250220,170700,185648580,6180,6180,6180,6180,0
20250220,170600,185648580,6180,6180,6180,6180,0
20250220,170500,185648580,6180,6180,6180,6180,0
20250220,170400,185648580,6180,6180,6180,6180,0
20250220,170300,185648580,6180,6180,6180,6180,0
20250220,170200,185648580,6180,6180,6180,6180,0
20250220,170100,185648580,6180,6180,6180,6180,0
20250220,170000,185648580,6180,6180,6180,6180,0
20250220,165900,185648580,6180,6180,6180,6180,0
20250220,165800,185648580,6180,6180,6180,6180,0
20250220,165700,185648580,6180,6180,6180,6180,0
20250220,165600,185648580,6180,6180,6180,6180,0
20250220,165500,185648580,6180,6180,6180,6180,0
20250220,165400,185648580,6180,6180,6180,6180,605
20250220,165300,185648580,6180,6180,6180,6180,0
20250220,165200,185648580,6180,6180,6180,6180,0
20250220,165100,185648580,6180,6180,6180,6180,0
20250220,165000,185648580,6180,6180,6180,6180,0
20250220,164900,185648580,6180,6180,6180,6180,0
20250220,164800,185648580,6180,6180,6180,6180,0
20250220,164700,185648580,6180,6180,6180,6180,0
20250220,164600,185648580,6180,6180,6180,6180,0
20250220,164500,185648580,6180,6180,6180,6180,0
20250220,164400,185648580,6180,6180,6180,6180,0
20250220,164300,185648580,6180,6180,6180,6180,0
20250220,164200,185648580,6180,6180,6180,6180,0
20250220,164100,185648580,6180,6180,6180,6180,0
20250220,164000,185648580,6180,6180,6180,6180,0
20250220,163900,185648580,6180,6180,6180,6180,0
20250220,163800,185648580,6180,6180,6180,6180,0
20250220,163700,185648580,6180,6180,6180,6180,0
20250220,163600,185648580,6180,6180,6180,6180,0
20250220,163500,185648580,6180,6180,6180,6180,0
20250220,163400,185648580,6180,6180,6180,6180,0
20250220,163300,185648580,6180,6180,6180,6180,0
20250220,163200,185648580,6180,6180,6180,6180,0
20250220,163100,185648580,6180,6180,6180,6180,0
20250220,163000,185648580,6180,6180,6180,6180,0
20250220,162900,185648580,6180,6180,6180,6180,0
20250220,162800,185648580,6180,6180,6180,6180,0
20250220,162700,185648580,6180,6180,6180,6180,0
20250220,162600,185648580,6180,6180,6180,6180,0
20250220,162500,185648580,6180,6180,6180,6180,0
20250220,162400,185648580,6180,6180,6180,6180,605
20250220,162300,185648580,6180,6180,6180,6180,0
20250220,162200,185648580,6180,6180,6180,6180,0
20250220,162100,185648580,6180,6180,6180,6180,0
20250220,162000,185648580,6180,6180,6180,6180,0
20250220,161900,185648580,6180,6180,6180,6180,0
20250220,161800,185648580,6180,6180,6180,6180,0
20250220,161700,185648580,6180,6180,6180,6180,0
20250220,161600,185648580,6180,6180,6180,6180,0
20250220,161500,185648580,6180,6180,6180,6180,0
20250220,161400,185648580,6180,6180,6180,6180,0
20250220,161300,185648580,6180,6180,6180,6180,0
20250220,161200,185648580,6180,6180,6180,6180,0
20250220,161100,185648580,6180,6180,6180,6180,0
20250220,161000,185648580,6180,6180,6180,6180,0
20250220,160900,185648580,6180,6180,6180,6180,0
20250220,160800,185648580,6180,6180,6180,6180,0
20250220,160700,185648580,6180,6180,6180,6180,0
20250220,160600,185648580,6180,6180,6180,6180,0
20250220,160500,185648580,6180,6180,6180,6180,0
20250220,160400,185648580,6180,6180,6180,6180,0
20250220,160300,185648580,6180,6180,6180,6180,0
20250220,160200,185648580,6180,6180,6180,6180,0
20250220,160100,185648580,6180,6180,6180,6180,0
20250220,160000,185648580,6180,6180,6180,6180,0
20250220,155900,185648580,6180,6180,6180,6180,0
20250220,155800,185648580,6180,6180,6180,6180,0
20250220,155700,185648580,6180,6180,6180,6180,0
20250220,155600,185648580,6180,6180,6180,6180,0
20250220,155500,185648580,6180,6180,6180,6180,0
20250220,155400,185648580,6180,6180,6180,6180,605
20250220,155300,185648580,6180,6180,6180,6180,0
20250220,155200,185648580,6180,6180,6180,6180,0
20250220,155100,185648580,6180,6180,6180,6180,0
20250220,155000,185648580,6180,6180,6180,6180,0
20250220,154900,185648580,6180,6180,6180,6180,0
20250220,154800,185648580,6180,6180,6180,6180,0
20250220,154700,185648580,6180,6180,6180,6180,0
20250220,154600,185648580,6180,6180,6180,6180,0
20250220,154500,185648580,6180,6180,6180,6180,0
20250220,154400,185648580,6180,6180,6180,6180,0
20250220,154300,185648580,6180,6180,6180,6180,0
20250220,154200,185648580,6180,6180,6180,6180,0
20250220,154100,185648580,6180,6180,6180,6180,0
20250220,154000,185648580,6180,6180,6180,6180,0
20250220,153900,185648580,6180,6180,6180,6180,0
20250220,153800,185648580,6180,6180,6180,6180,0
20250220,153700,185648580,6180,6180,6180,6180,0
20250220,153600,185648580,6180,6180,6180,6180,0
20250220,153500,185648580,6180,6180,6180,6180,0
20250220,153400,185648580,6180,6180,6180,6180,0
20250220,153300,185648580,6180,6180,6180,6180,0
20250220,153200,185648580,6180,6180,6180,6180,0
20250220,153100,185648580,6180,6180,6180,6180,0
20250220,153000,185648580,6180,6180,6180,6180,605
20250220,152900,181909680,6180,6180,6180,6180,0
20250220,152800,181909680,6180,6180,6180,6180,0
20250220,152700,181909680,6180,6180,6180,6180,0
20250220,152600,181909680,6180,6180,6180,6180,0
20250220,152500,181909680,6180,6180,6180,6180,0
20250220,152400,181909680,6180,6180,6180,6180,0
20250220,152300,181909680,6180,6180,6180,6180,0
20250220,152200,181909680,6180,6180,6180,6180,0
20250220,152100,181909680,6180,6180,6180,6180,0
20250220,152000,181909680,6180,6180,6180,6180,0
20250220,151900,181909680,6180,6170,6180,6170,2
20250220,151800,181897330,6150,6150,6150,6150,0
20250220,151700,181897330,6150,6150,6150,6150,1
20250220,151600,181891180,6150,6150,6150,6150,405
20250220,151500,179400430,6150,6170,6170,6150,29
20250220,151400,179221950,6180,6180,6180,6180,0
20250220,151300,179221950,6180,6180,6180,6180,0
20250220,151200,179221950,6180,6180,6180,6170,3
20250220,151100,179203420,6170,6170,6170,6170,0
20250220,151000,179203420,6170,6170,6170,6170,0
20250220,150900,179203420,6170,6170,6170,6170,18
20250220,150800,179092360,6180,6180,6180,6180,1
20250220,150700,179086180,6140,6140,6140,6140,0
20250220,150600,179086180,6140,6170,6170,6140,100
20250220,150500,178472130,6180,6180,6180,6180,0
20250220,150400,178472130,6180,6180,6180,6180,1
20250220,150300,178465950,6190,6190,6190,6190,0
20250220,150200,178465950,6190,6180,6190,6180,12
20250220,150100,178391780,6190,6170,6190,6170,3
20250220,150000,178373240,6190,6190,6190,6190,1
20250220,145900,178367050,6190,6190,6190,6190,100
20250220,145800,177748050,6190,6180,6190,6180,52
20250220,145700,177426180,6190,6190,6190,6190,1
20250220,145600,177419990,6190,6190,6190,6190,0
20250220,145500,177419990,6190,6140,6190,6140,790
20250220,145400,172545100,6140,6140,6140,6140,0
20250220,145300,172545100,6140,6140,6140,6140,0
20250220,145200,172545100,6140,6140,6140,6140,0
20250220,145100,172545100,6140,6140,6140,6140,0
20250220,145000,172545100,6140,6140,6140,6140,200
20250220,144900,171317100,6130,6130,6130,6130,301
20250220,144800,169471970,6130,6130,6130,6130,0
20250220,144700,169471970,6130,6130,6130,6130,0
20250220,144600,169471970,6130,6130,6130,6130,200
20250220,144500,168245970,6130,6130,6130,6130,0
20250220,144400,168245970,6130,6130,6130,6130,1
20250220,144300,168239840,6140,6140,6140,6140,0
20250220,144200,168239840,6140,6140,6140,6140,0
20250220,144100,168239840,6140,6140,6140,6140,0
20250220,144000,168239840,6140,6140,6140,6140,0
20250220,143900,168239840,6140,6140,6140,6140,0
20250220,143800,168239840,6140,6140,6140,6140,19
20250220,143700,168123180,6140,6140,6140,6140,18
20250220,143600,168012660,6140,6140,6140,6140,7
20250220,143500,167969680,6140,6130,6140,6130,121
20250220,143400,167227930,6130,6130,6130,6130,5
20250220,143300,167197280,6130,6130,6130,6130,0
20250220,143200,167197280,6130,6130,6130,6130,0
20250220,143100,167197280,6130,6130,6130,6130,0
20250220,143000,167197280,6130,6130,6130,6130,0
20250220,142900,167197280,6130,6130,6130,6130,0
20250220,142800,167197280,6130,6130,6130,6130,0
20250220,142700,167197280,6130,6130,6130,6130,0
20250220,142600,167197280,6130,6130,6130,6130,50
20250220,142500,166890780,6130,6130,6130,6130,0
20250220,142400,166890780,6130,6130,6130,6130,2
20250220,142300,166878520,6130,6130,6130,6130,0
20250220,142200,166878520,6130,6130,6130,6130,499
20250220,142100,163819650,6130,6130,6130,6130,5
20250220,142000,163789000,6130,6130,6130,6130,0
20250220,141900,163789000,6130,6130,6130,6130,40
20250220,141800,163543800,6130,6130,6130,6130,0
20250220,141700,163543800,6130,6130,6130,6130,300
20250220,141600,161704800,6130,6130,6130,6130,0
20250220,141500,161704800,6130,6130,6130,6130,0
20250220,141400,161704800,6130,6130,6130,6130,0
20250220,141300,161704800,6130,6130,6130,6130,0
20250220,141200,161704800,6130,6130,6130,6130,0
20250220,141100,161704800,6130,6130,6130,6130,0
20250220,141000,161704800,6130,6130,6130,6130,134
20250220,140900,160883380,6130,6130,6130,6130,2
20250220,140800,160871120,6130,6130,6130,6130,0
20250220,140700,160871120,6130,6130,6130,6130,0
20250220,140600,160871120,6130,6130,6130,6130,0
20250220,140500,160871120,6130,6130,6130,6130,0
20250220,140400,160871120,6130,6130,6130,6130,0
20250220,140300,160871120,6130,6130,6130,6130,0
20250220,140200,160871120,6130,6130,6130,6130,0
20250220,140100,160871120,6130,6130,6130,6130,0
20250220,140000,160871120,6130,6130,6130,6130,0
20250220,135900,160871120,6130,6140,6140,6130,52
20250220,135800,160552340,6150,6150,6150,6150,0
20250220,135700,160552340,6150,6150,6150,6150,0
20250220,135600,160552340,6150,6150,6150,6150,0
20250220,135500,160552340,6150,6150,6150,6150,0
20250220,135400,160552340,6150,6150,6150,6150,0
20250220,135300,160552340,6150,6150,6150,6150,0
20250220,135200,160552340,6150,6150,6150,6150,0
20250220,135100,160552340,6150,6150,6150,6150,0
20250220,135000,160552340,6150,6150,6150,6150,0
20250220,134900,160552340,6150,6150,6150,6150,0
20250220,134800,160552340,6150,6150,6150,6150,0
20250220,134700,160552340,6150,6150,6150,6150,0
20250220,134600,160552340,6150,6150,6150,6150,0
20250220,134500,160552340,6150,6150,6150,6150,0
20250220,134400,160552340,6150,6150,6150,6150,0
20250220,134300,160552340,6150,6150,6150,6150,1
20250220,134200,160546190,6160,6160,6160,6160,0
20250220,134100,160546190,6160,6160,6160,6160,1
20250220,134000,160540030,6130,6130,6130,6130,0
20250220,133900,160540030,6130,6130,6130,6130,0
20250220,133800,160540030,6130,6130,6130,6130,0
20250220,133700,160540030,6130,6130,6130,6130,0
20250220,133600,160540030,6130,6130,6130,6130,0
20250220,133500,160540030,6130,6130,6130,6130,0
20250220,133400,160540030,6130,6130,6130,6130,0
20250220,133300,160540030,6130,6130,6130,6130,0
20250220,133200,160540030,6130,6130,6130,6130,0
20250220,133100,160540030,6130,6130,6130,6130,35
20250220,133000,160325480,6130,6130,6130,6130,0
20250220,132900,160325480,6130,6130,6130,6130,0
20250220,132800,160325480,6130,6130,6130,6130,0
20250220,132700,160325480,6130,6130,6130,6130,0
20250220,132600,160325480,6130,6130,6130,6130,32
20250220,132500,160129320,6140,6140,6140,6140,0
20250220,132400,160129320,6140,6140,6140,6140,0
20250220,132300,160129320,6140,6140,6140,6140,0
20250220,132200,160129320,6140,6140,6140,6140,0
20250220,132100,160129320,6140,6140,6140,6140,0
20250220,132000,160129320,6140,6140,6140,6140,0
20250220,131900,160129320,6140,6140,6140,6140,0
20250220,131800,160129320,6140,6140,6140,6140,3
20250220,131700,160110900,6130,6130,6130,6130,0
20250220,131600,160110900,6130,6130,6130,6130,50
20250220,131500,159804400,6140,6140,6140,6140,0
20250220,131400,159804400,6140,6140,6140,6140,40
20250220,131300,159558800,6130,6130,6130,6130,0
20250220,131200,159558800,6130,6130,6130,6130,0
20250220,131100,159558800,6130,6130,6130,6130,101
20250220,131000,158939670,6140,6140,6140,6140,17
20250220,130900,158835290,6140,6140,6140,6140,3
20250220,130800,158816870,6140,6140,6140,6140,0
20250220,130700,158816870,6140,6140,6140,6140,0
20250220,130600,158816870,6140,6140,6140,6140,0
20250220,130500,158816870,6140,6140,6140,6140,200
20250220,130400,157588870,6140,6140,6140,6140,0
20250220,130300,157588870,6140,6140,6140,6140,0
20250220,130200,157588870,6140,6140,6140,6140,55
20250220,130100,157251170,6140,6140,6140,6140,10
20250220,130000,157189770,6170,6170,6170,6170,0
20250220,125900,157189770,6170,6170,6170,6170,1
20250220,125800,157183600,6170,6170,6170,6170,0
20250220,125700,157183600,6170,6170,6170,6170,0
20250220,125600,157183600,6170,6170,6170,6170,0
20250220,125500,157183600,6170,6170,6170,6170,174
20250220,125400,156110020,6170,6170,6170,6170,0
20250220,125300,156110020,6170,6170,6170,6170,0
20250220,125200,156110020,6170,6170,6170,6170,0
20250220,125100,156110020,6170,6170,6170,6170,7
20250220,125000,156066830,6160,6130,6160,6130,513
20250220,124900,152911910,6110,6120,6120,6110,50
20250220,124800,152606250,6170,6170,6170,6170,0
20250220,124700,152606250,6170,6170,6170,6170,0
20250220,124600,152606250,6170,6160,6170,6160,57
20250220,124500,152255110,6170,6140,6170,6120,102
20250220,124400,151630800,6110,6110,6110,6110,0
20250220,124300,151630800,6110,6110,6110,6110,0
20250220,124200,151630800,6110,6110,6110,6110,0
20250220,124100,151630800,6110,6110,6110,6110,0
20250220,124000,151630800,6110,6110,6110,6110,0
20250220,123900,151630800,6110,6110,6110,6110,0
20250220,123800,151630800,6110,6110,6110,6110,0
20250220,123700,151630800,6110,6110,6110,6110,0
20250220,123600,151630800,6110,6110,6110,6110,123
20250220,123500,150879270,6110,6110,6110,6110,122
20250220,123400,150133850,6110,6110,6110,6110,148
20250220,123300,149229570,6120,6120,6120,6120,0
20250220,123200,149229570,6120,6120,6120,6120,55
20250220,123100,148892970,6120,6120,6120,6120,50
20250220,123000,148586970,6120,6120,6120,6120,0
20250220,122900,148586970,6120,6120,6120,6120,90
20250220,122800,148036170,6120,6120,6120,6120,60
20250220,122700,147668970,6120,6120,6120,6120,0
20250220,122600,147668970,6120,6120,6120,6120,0
20250220,122500,147668970,6120,6120,6120,6120,0
20250220,122400,147668970,6120,6120,6120,6120,0
20250220,122300,147668970,6120,6120,6120,6120,50
20250220,122200,147362970,6120,6120,6120,6120,1
20250220,122100,147356850,6100,6100,6100,6100,0
20250220,122000,147356850,6100,6100,6100,6100,0
20250220,121900,147356850,6100,6100,6100,6100,0
20250220,121800,147356850,6100,6100,6100,6100,0
20250220,121700,147356850,6100,6100,6100,6100,0
20250220,121600,147356850,6100,6100,6100,6100,0
20250220,121500,147356850,6100,6100,6100,6100,0
20250220,121400,147356850,6100,6100,6100,6100,0
20250220,121300,147356850,6100,6100,6100,6100,0
20250220,121200,147356850,6100,6130,6130,6100,1256
20250220,121100,139682050,6130,6150,6150,6130,690
20250220,121000,135449260,6150,6150,6150,6150,23
20250220,120900,135307810,6150,6150,6150,6150,0
20250220,120800,135307810,6150,6150,6150,6150,0
20250220,120700,135307810,6150,6150,6150,6150,0
20250220,120600,135307810,6150,6150,6150,6150,0
20250220,120500,135307810,6150,6150,6150,6150,5
20250220,120400,135277060,6170,6170,6170,6170,0
20250220,120300,135277060,6170,6170,6170,6170,485
20250220,120200,132284610,6160,6160,6160,6160,0
20250220,120100,132284610,6160,6160,6160,6160,500
20250220,120000,129204610,6150,6150,6150,6150,0
20250220,115900,129204610,6150,6150,6150,6150,0
20250220,115800,129204610,6150,6150,6150,6150,0
20250220,115700,129204610,6150,6150,6150,6150,126
20250220,115600,128429710,6150,6150,6150,6150,0
20250220,115500,128429710,6150,6150,6150,6150,500
20250220,115400,125354710,6160,6160,6160,6160,500
20250220,115300,122274710,6150,6150,6150,6150,0
20250220,115200,122274710,6150,6190,6190,6150,1560
20250220,115100,112662970,6190,6190,6190,6190,0
20250220,115000,112662970,6190,6190,6190,6190,0
20250220,114900,112662970,6190,6190,6190,6190,242
20250220,114800,111164990,6190,6190,6190,6190,488
20250220,114700,108144270,6190,6190,6190,6190,0
20250220,114600,108144270,6190,6190,6190,6190,500
20250220,114500,105049270,6190,6180,6190,6180,347
20250220,114400,102901690,6190,6190,6190,6190,0
20250220,114300,102901690,6190,6190,6190,6190,0
20250220,114200,102901690,6190,6190,6190,6190,10
20250220,114100,102839790,6190,6190,6190,6190,0
20250220,114000,102839790,6190,6190,6190,6190,56
20250220,113900,102493150,6190,6190,6190,6190,0
20250220,113800,102493150,6190,6190,6190,6190,518
20250220,113700,99286730,6190,6190,6190,6190,0
20250220,113600,99286730,6190,6190,6190,6190,0
20250220,113500,99286730,6190,6190,6190,6190,650
20250220,113400,95263230,6190,6190,6190,6190,10
20250220,113300,95201330,6190,6190,6190,6190,0
20250220,113200,95201330,6190,6180,6190,6180,500
20250220,113100,92107330,6180,6180,6180,6180,0
20250220,113000,92107330,6180,6180,6180,6180,0
20250220,112900,92107330,6180,6180,6180,6180,0
20250220,112800,92107330,6180,6180,6180,6180,273
20250220,112700,90420190,6180,6180,6180,6180,0
20250220,112600,90420190,6180,6180,6180,6180,2
20250220,112500,90407830,6190,6190,6190,6190,0
20250220,112400,90407830,6190,6190,6190,6190,98
20250220,112300,89801210,6190,6170,6190,6170,3
20250220,112200,89782680,6170,6170,6170,6170,0
20250220,112100,89782680,6170,6170,6170,6170,0
20250220,112000,89782680,6170,6190,6190,6170,110
20250220,111900,89103410,6190,6190,6190,6190,0
20250220,111800,89103410,6190,6190,6190,6190,20
20250220,111700,88979610,6180,6190,6190,6180,26
20250220,111600,88818730,6190,6190,6190,6190,0
20250220,111500,88818730,6190,6190,6190,6190,100
20250220,111400,88199730,6190,6190,6190,6190,160
20250220,111300,87209330,6190,6170,6190,6170,1637
20250220,111200,77084990,6160,6160,6160,6160,12
20250220,111100,77011070,6150,6150,6150,6150,0
20250220,111000,77011070,6150,6150,6150,6150,0
20250220,110900,77011070,6150,6170,6170,6150,70
20250220,110800,76579570,6170,6170,6170,6170,167
20250220,110700,75549180,6170,6170,6170,6170,0
20250220,110600,75549180,6170,6170,6170,6170,0
20250220,110500,75549180,6170,6170,6170,6170,60
20250220,110400,75178980,6170,6170,6170,6170,0
20250220,110300,75178980,6170,6170,6170,6170,50
20250220,110200,74870480,6180,6180,6180,6180,0
20250220,110100,74870480,6180,6180,6180,6180,0
20250220,110000,74870480,6180,6170,6180,6170,900
20250220,105900,69312480,6170,6170,6170,6170,1
20250220,105800,69306310,6170,6170,6170,6170,0
20250220,105700,69306310,6170,6170,6170,6170,10
20250220,105600,69244610,6180,6180,6180,6180,20
20250220,105500,69121010,6180,6180,6180,6180,0
20250220,105400,69121010,6180,6180,6180,6180,81
20250220,105300,68620430,6180,6180,6180,6180,50
20250220,105200,68311430,6170,6170,6170,6170,40
20250220,105100,68064630,6170,6170,6170,6170,10
20250220,105000,68002930,6170,6170,6170,6170,1
20250220,104900,67996760,6170,6160,6170,6160,62
20250220,104800,67614420,6150,6150,6150,6150,0
20250220,104700,67614420,6150,6150,6150,6150,0
20250220,104600,67614420,6150,6150,6150,6150,0
20250220,104500,67614420,6150,6150,6150,6150,100
20250220,104400,66999420,6140,6140,6140,6140,0
20250220,104300,66999420,6140,6140,6140,6140,0
20250220,104200,66999420,6140,6140,6140,6140,0
20250220,104100,66999420,6140,6140,6140,6140,0
20250220,104000,66999420,6140,6140,6140,6140,0
20250220,103900,66999420,6140,6140,6140,6140,0
20250220,103800,66999420,6140,6140,6140,6140,134
20250220,103700,66176660,6140,6140,6140,6140,0
20250220,103600,66176660,6140,6140,6140,6140,0
20250220,103500,66176660,6140,6140,6140,6140,1
20250220,103400,66170520,6140,6170,6170,6140,1387
20250220,103300,57651410,6180,6180,6180,6180,0
20250220,103200,57651410,6180,6180,6180,6180,0
20250220,103100,57651410,6180,6170,6180,6170,500
20250220,103000,54564870,6170,6170,6170,6170,1
20250220,102900,54558700,6140,6140,6140,6140,0
20250220,102800,54558700,6140,6140,6140,6140,0
20250220,102700,54558700,6140,6140,6140,6140,0
20250220,102600,54558700,6140,6140,6140,6140,0
20250220,102500,54558700,6140,6140,6140,6140,0
20250220,102400,54558700,6140,6140,6140,6140,0
20250220,102300,54558700,6140,6140,6140,6140,0
20250220,102200,54558700,6140,6140,6140,6140,1
20250220,102100,54552560,6140,6140,6140,6140,50
20250220,102000,54245560,6140,6140,6140,6140,0
20250220,101900,54245560,6140,6140,6140,6140,8
20250220,101800,54196440,6140,6140,6140,6140,0
20250220,101700,54196440,6140,6140,6140,6140,0
20250220,101600,54196440,6140,6140,6140,6140,0
20250220,101500,54196440,6140,6140,6140,6140,0
20250220,101400,54196440,6140,6140,6140,6140,0
20250220,101300,54196440,6140,6140,6140,6140,0
20250220,101200,54196440,6140,6140,6140,6140,0
20250220,101100,54196440,6140,6140,6140,6140,0
20250220,101000,54196440,6140,6140,6140,6140,0
20250220,100900,54196440,6140,6150,6150,6140,310
20250220,100800,52290040,6150,6150,6150,6150,0
20250220,100700,52290040,6150,6150,6150,6150,1
20250220,100600,52283890,6150,6150,6150,6150,20
20250220,100500,52160890,6160,6160,6160,6160,0
20250220,100400,52160890,6160,6140,6160,6140,117
20250220,100300,51440510,6140,6140,6140,6140,1
20250220,100200,51434370,6140,6140,6140,6140,0
20250220,100100,51434370,6140,6140,6140,6140,0
20250220,100000,51434370,6140,6140,6140,6140,0
20250220,095900,51434370,6140,6140,6140,6140,0
20250220,095800,51434370,6140,6140,6140,6140,0
20250220,095700,51434370,6140,6140,6140,6140,0
20250220,095600,51434370,6140,6140,6140,6140,0
20250220,095500,51434370,6140,6140,6140,6140,0
20250220,095400,51434370,6140,6140,6140,6140,100
20250220,095300,50820370,6130,6130,6130,6130,90
20250220,095200,50268670,6130,6130,6130,6130,0
20250220,095100,50268670,6130,6130,6130,6130,6
20250220,095000,50231890,6150,6150,6150,6150,0
20250220,094900,50231890,6150,6150,6150,6150,0
20250220,094800,50231890,6150,6150,6150,6150,0
20250220,094700,50231890,6150,6150,6150,6150,104
20250220,094600,49592290,6160,6160,6160,6160,1
20250220,094500,49586130,6160,6180,6180,6160,764
20250220,094400,44879850,6170,6170,6170,6170,100
20250220,094300,44262850,6160,6160,6160,6160,2
20250220,094200,44250530,6160,6160,6160,6160,0
20250220,094100,44250530,6160,6160,6160,6160,0
20250220,094000,44250530,6160,6160,6160,6160,0
20250220,093900,44250530,6160,6160,6160,6160,1
20250220,093800,44244370,6170,6170,6170,6170,24
20250220,093700,44096290,6170,6170,6170,6170,1
20250220,093600,44090120,6180,6180,6180,6180,31
20250220,093500,43898540,6180,6180,6180,6180,0
20250220,093400,43898540,6180,6180,6180,6180,0
20250220,093300,43898540,6180,6180,6180,6180,0
20250220,093200,43898540,6180,6180,6180,6180,200
20250220,093100,42662540,6180,6180,6180,6180,1
20250220,093000,42656360,6190,6190,6190,6190,0
20250220,092900,42656360,6190,6190,6190,6190,63
20250220,092800,42266390,6170,6150,6170,6150,928
20250220,092700,36553190,6150,6150,6150,6150,11
20250220,092600,36485540,6190,6150,6190,6150,245
20250220,092500,34974790,6190,6190,6190,6190,92
20250220,092400,34405310,6190,6190,6190,6190,50
20250220,092300,34095810,6190,6190,6190,6190,95
20250220,092200,33507760,6190,6180,6190,6180,410
20250220,092100,30970860,6190,6180,6190,6180,500
20250220,092000,27877870,6150,6150,6150,6150,0
20250220,091900,27877870,6150,6150,6150,6150,5
20250220,091800,27847120,6150,6150,6150,6150,0
20250220,091700,27847120,6150,6150,6150,6150,0
20250220,091600,27847120,6150,6150,6150,6150,586
20250220,091500,24243220,6150,6150,6150,6150,0
20250220,091400,24243220,6150,6150,6150,6150,790
20250220,091300,19384720,6150,6150,6150,6150,105
20250220,091200,18738970,6150,6150,6150,6150,258
20250220,091100,17152270,6150,6160,6160,6150,613
20250220,091000,13381510,6180,6180,6180,6180,710
20250220,090900,8993710,6180,6180,6180,6180,10
20250220,090800,8931910,6180,6170,6180,6170,100
20250220,090700,8314380,6160,6150,6160,6140,69
20250220,090600,7889950,6140,6140,6140,6140,0
20250220,090500,7889950,6140,6140,6140,6140,0
20250220,090400,7889950,6140,6140,6140,6140,140
20250220,090300,7030350,6170,6160,6170,6160,47
20250220,090200,6740770,6120,6120,6120,6120,41
20250220,090100,6489850,6100,6180,6210,6100,982
20250220,090000,402840,6220,6100,6220,6100,66