KissMeData/037370/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192400,182262470,6230,6230,6230,6230,140
20250224,192300,182262470,6230,6230,6230,6230,0
20250224,192200,182262470,6230,6230,6230,6230,0
20250224,192100,182262470,6230,6230,6230,6230,0
20250224,192000,182262470,6230,6230,6230,6230,0
20250224,191900,182262470,6230,6230,6230,6230,0
20250224,191800,182262470,6230,6230,6230,6230,0
20250224,191700,182262470,6230,6230,6230,6230,0
20250224,191600,182262470,6230,6230,6230,6230,0
20250224,191500,182262470,6230,6230,6230,6230,0
20250224,191400,182262470,6230,6230,6230,6230,0
20250224,191300,182262470,6230,6230,6230,6230,0
20250224,191200,182262470,6230,6230,6230,6230,0
20250224,191100,182262470,6230,6230,6230,6230,0
20250224,191000,182262470,6230,6230,6230,6230,0
20250224,190900,182262470,6230,6230,6230,6230,0
20250224,190800,182262470,6230,6230,6230,6230,0
20250224,190700,182262470,6230,6230,6230,6230,0
20250224,190600,182262470,6230,6230,6230,6230,0
20250224,190500,182262470,6230,6230,6230,6230,0
20250224,190400,182262470,6230,6230,6230,6230,0
20250224,190300,182262470,6230,6230,6230,6230,0
20250224,190200,182262470,6230,6230,6230,6230,0
20250224,190100,182262470,6230,6230,6230,6230,0
20250224,190000,182262470,6230,6230,6230,6230,0
20250224,185900,182262470,6230,6230,6230,6230,0
20250224,185800,182262470,6230,6230,6230,6230,0
20250224,185700,182262470,6230,6230,6230,6230,0
20250224,185600,182262470,6230,6230,6230,6230,0
20250224,185500,182262470,6230,6230,6230,6230,0
20250224,185400,182262470,6230,6230,6230,6230,140
20250224,185300,182262470,6230,6230,6230,6230,0
20250224,185200,182262470,6230,6230,6230,6230,0
20250224,185100,182262470,6230,6230,6230,6230,0
20250224,185000,182262470,6230,6230,6230,6230,0
20250224,184900,182262470,6230,6230,6230,6230,0
20250224,184800,182262470,6230,6230,6230,6230,0
20250224,184700,182262470,6230,6230,6230,6230,0
20250224,184600,182262470,6230,6230,6230,6230,0
20250224,184500,182262470,6230,6230,6230,6230,0
20250224,184400,182262470,6230,6230,6230,6230,0
20250224,184300,182262470,6230,6230,6230,6230,0
20250224,184200,182262470,6230,6230,6230,6230,0
20250224,184100,182262470,6230,6230,6230,6230,0
20250224,184000,182262470,6230,6230,6230,6230,0
20250224,183900,182262470,6230,6230,6230,6230,0
20250224,183800,182262470,6230,6230,6230,6230,0
20250224,183700,182262470,6230,6230,6230,6230,0
20250224,183600,182262470,6230,6230,6230,6230,0
20250224,183500,182262470,6230,6230,6230,6230,0
20250224,183400,182262470,6230,6230,6230,6230,0
20250224,183300,182262470,6230,6230,6230,6230,0
20250224,183200,182262470,6230,6230,6230,6230,0
20250224,183100,182262470,6230,6230,6230,6230,0
20250224,183000,182262470,6230,6230,6230,6230,0
20250224,182900,182262470,6230,6230,6230,6230,0
20250224,182800,182262470,6230,6230,6230,6230,0
20250224,182700,182262470,6230,6230,6230,6230,0
20250224,182600,182262470,6230,6230,6230,6230,0
20250224,182500,182262470,6230,6230,6230,6230,0
20250224,182400,182262470,6230,6230,6230,6230,140
20250224,182300,182262470,6230,6230,6230,6230,0
20250224,182200,182262470,6230,6230,6230,6230,0
20250224,182100,182262470,6230,6230,6230,6230,0
20250224,182000,182262470,6230,6230,6230,6230,0
20250224,181900,182262470,6230,6230,6230,6230,0
20250224,181800,182262470,6230,6230,6230,6230,0
20250224,181700,182262470,6230,6230,6230,6230,0
20250224,181600,182262470,6230,6230,6230,6230,0
20250224,181500,182262470,6230,6230,6230,6230,0
20250224,181400,182262470,6230,6230,6230,6230,0
20250224,181300,182262470,6230,6230,6230,6230,0
20250224,181200,182262470,6230,6230,6230,6230,0
20250224,181100,182262470,6230,6230,6230,6230,0
20250224,181000,182262470,6230,6230,6230,6230,0
20250224,180900,182262470,6230,6230,6230,6230,0
20250224,180800,182262470,6230,6230,6230,6230,0
20250224,180700,182262470,6230,6230,6230,6230,0
20250224,180600,182262470,6230,6230,6230,6230,0
20250224,180500,182262470,6230,6230,6230,6230,0
20250224,180400,182262470,6230,6230,6230,6230,0
20250224,180300,182262470,6230,6230,6230,6230,0
20250224,180200,182262470,6230,6230,6230,6230,0
20250224,180100,182262470,6230,6230,6230,6230,0
20250224,180000,182262470,6230,6230,6230,6230,0
20250224,175900,182262470,6230,6230,6230,6230,0
20250224,175800,182262470,6230,6230,6230,6230,0
20250224,175700,182262470,6230,6230,6230,6230,0
20250224,175600,182262470,6230,6230,6230,6230,0
20250224,175500,182262470,6230,6230,6230,6230,0
20250224,175400,182262470,6230,6230,6230,6230,140
20250224,175300,182262470,6230,6230,6230,6230,0
20250224,175200,182262470,6230,6230,6230,6230,0
20250224,175100,182262470,6230,6230,6230,6230,0
20250224,175000,182262470,6230,6230,6230,6230,0
20250224,174900,182262470,6230,6230,6230,6230,0
20250224,174800,182262470,6230,6230,6230,6230,0
20250224,174700,182262470,6230,6230,6230,6230,0
20250224,174600,182262470,6230,6230,6230,6230,0
20250224,174500,182262470,6230,6230,6230,6230,0
20250224,174400,182262470,6230,6230,6230,6230,0
20250224,174300,182262470,6230,6230,6230,6230,0
20250224,174200,182262470,6230,6230,6230,6230,0
20250224,174100,182262470,6230,6230,6230,6230,0
20250224,174000,182262470,6230,6230,6230,6230,0
20250224,173900,182262470,6230,6230,6230,6230,0
20250224,173800,182262470,6230,6230,6230,6230,0
20250224,173700,182262470,6230,6230,6230,6230,0
20250224,173600,182262470,6230,6230,6230,6230,0
20250224,173500,182262470,6230,6230,6230,6230,0
20250224,173400,182262470,6230,6230,6230,6230,0
20250224,173300,182262470,6230,6230,6230,6230,0
20250224,173200,182262470,6230,6230,6230,6230,0
20250224,173100,182262470,6230,6230,6230,6230,0
20250224,173000,182262470,6230,6230,6230,6230,0
20250224,172900,182262470,6230,6230,6230,6230,0
20250224,172800,182262470,6230,6230,6230,6230,0
20250224,172700,182262470,6230,6230,6230,6230,0
20250224,172600,182262470,6230,6230,6230,6230,0
20250224,172500,182262470,6230,6230,6230,6230,0
20250224,172400,182262470,6230,6230,6230,6230,140
20250224,172300,182262470,6230,6230,6230,6230,0
20250224,172200,182262470,6230,6230,6230,6230,0
20250224,172100,182262470,6230,6230,6230,6230,0
20250224,172000,182262470,6230,6230,6230,6230,0
20250224,171900,182262470,6230,6230,6230,6230,0
20250224,171800,182262470,6230,6230,6230,6230,0
20250224,171700,182262470,6230,6230,6230,6230,0
20250224,171600,182262470,6230,6230,6230,6230,0
20250224,171500,182262470,6230,6230,6230,6230,0
20250224,171400,182262470,6230,6230,6230,6230,0
20250224,171300,182262470,6230,6230,6230,6230,0
20250224,171200,182262470,6230,6230,6230,6230,0
20250224,171100,182262470,6230,6230,6230,6230,0
20250224,171000,182262470,6230,6230,6230,6230,0
20250224,170900,182262470,6230,6230,6230,6230,0
20250224,170800,182262470,6230,6230,6230,6230,0
20250224,170700,182262470,6230,6230,6230,6230,0
20250224,170600,182262470,6230,6230,6230,6230,0
20250224,170500,182262470,6230,6230,6230,6230,0
20250224,170400,182262470,6230,6230,6230,6230,0
20250224,170300,182262470,6230,6230,6230,6230,0
20250224,170200,182262470,6230,6230,6230,6230,0
20250224,170100,182262470,6230,6230,6230,6230,0
20250224,170000,182262470,6230,6230,6230,6230,0
20250224,165900,182262470,6230,6230,6230,6230,0
20250224,165800,182262470,6230,6230,6230,6230,0
20250224,165700,182262470,6230,6230,6230,6230,0
20250224,165600,182262470,6230,6230,6230,6230,0
20250224,165500,182262470,6230,6230,6230,6230,0
20250224,165400,182262470,6230,6230,6230,6230,140
20250224,165300,182262470,6230,6230,6230,6230,0
20250224,165200,182262470,6230,6230,6230,6230,0
20250224,165100,182262470,6230,6230,6230,6230,0
20250224,165000,182262470,6230,6230,6230,6230,0
20250224,164900,182262470,6230,6230,6230,6230,0
20250224,164800,182262470,6230,6230,6230,6230,0
20250224,164700,182262470,6230,6230,6230,6230,0
20250224,164600,182262470,6230,6230,6230,6230,0
20250224,164500,182262470,6230,6230,6230,6230,0
20250224,164400,182262470,6230,6230,6230,6230,0
20250224,164300,182262470,6230,6230,6230,6230,0
20250224,164200,182262470,6230,6230,6230,6230,0
20250224,164100,182262470,6230,6230,6230,6230,0
20250224,164000,182262470,6230,6230,6230,6230,0
20250224,163900,182262470,6230,6230,6230,6230,0
20250224,163800,182262470,6230,6230,6230,6230,0
20250224,163700,182262470,6230,6230,6230,6230,0
20250224,163600,182262470,6230,6230,6230,6230,0
20250224,163500,182262470,6230,6230,6230,6230,0
20250224,163400,182262470,6230,6230,6230,6230,0
20250224,163300,182262470,6230,6230,6230,6230,0
20250224,163200,182262470,6230,6230,6230,6230,0
20250224,163100,182262470,6230,6230,6230,6230,0
20250224,163000,182262470,6230,6230,6230,6230,0
20250224,162900,182262470,6230,6230,6230,6230,0
20250224,162800,182262470,6230,6230,6230,6230,0
20250224,162700,182262470,6230,6230,6230,6230,0
20250224,162600,182262470,6230,6230,6230,6230,0
20250224,162500,182262470,6230,6230,6230,6230,0
20250224,162400,182262470,6230,6230,6230,6230,140
20250224,162300,182262470,6230,6230,6230,6230,0
20250224,162200,182262470,6230,6230,6230,6230,0
20250224,162100,182262470,6230,6230,6230,6230,0
20250224,162000,182262470,6230,6230,6230,6230,0
20250224,161900,182262470,6230,6230,6230,6230,0
20250224,161800,182262470,6230,6230,6230,6230,0
20250224,161700,182262470,6230,6230,6230,6230,0
20250224,161600,182262470,6230,6230,6230,6230,0
20250224,161500,182262470,6230,6230,6230,6230,0
20250224,161400,182262470,6230,6230,6230,6230,0
20250224,161300,182262470,6230,6230,6230,6230,0
20250224,161200,182262470,6230,6230,6230,6230,0
20250224,161100,182262470,6230,6230,6230,6230,0
20250224,161000,182262470,6230,6230,6230,6230,0
20250224,160900,182262470,6230,6230,6230,6230,0
20250224,160800,182262470,6230,6230,6230,6230,0
20250224,160700,182262470,6230,6230,6230,6230,0
20250224,160600,182262470,6230,6230,6230,6230,0
20250224,160500,182262470,6230,6230,6230,6230,0
20250224,160400,182262470,6230,6230,6230,6230,0
20250224,160300,182262470,6230,6230,6230,6230,0
20250224,160200,182262470,6230,6230,6230,6230,0
20250224,160100,182262470,6230,6230,6230,6230,0
20250224,160000,182262470,6230,6230,6230,6230,0
20250224,155900,182262470,6230,6230,6230,6230,0
20250224,155800,182262470,6230,6230,6230,6230,0
20250224,155700,182262470,6230,6230,6230,6230,0
20250224,155600,182262470,6230,6230,6230,6230,0
20250224,155500,182262470,6230,6230,6230,6230,0
20250224,155400,182262470,6230,6230,6230,6230,140
20250224,155300,182262470,6230,6230,6230,6230,0
20250224,155200,182262470,6230,6230,6230,6230,0
20250224,155100,182262470,6230,6230,6230,6230,0
20250224,155000,182262470,6230,6230,6230,6230,0
20250224,154900,182262470,6230,6230,6230,6230,0
20250224,154800,182262470,6230,6230,6230,6230,0
20250224,154700,182262470,6230,6230,6230,6230,0
20250224,154600,182262470,6230,6230,6230,6230,0
20250224,154500,182262470,6230,6230,6230,6230,0
20250224,154400,182262470,6230,6230,6230,6230,0
20250224,154300,182262470,6230,6230,6230,6230,0
20250224,154200,182262470,6230,6230,6230,6230,0
20250224,154100,182262470,6230,6230,6230,6230,0
20250224,154000,182262470,6230,6230,6230,6230,0
20250224,153900,182262470,6230,6230,6230,6230,0
20250224,153800,182262470,6230,6230,6230,6230,0
20250224,153700,182262470,6230,6230,6230,6230,0
20250224,153600,182262470,6230,6230,6230,6230,0
20250224,153500,182262470,6230,6230,6230,6230,0
20250224,153400,182262470,6230,6230,6230,6230,0
20250224,153300,182262470,6230,6230,6230,6230,0
20250224,153200,182262470,6230,6230,6230,6230,0
20250224,153100,182262470,6230,6230,6230,6230,0
20250224,153000,182262470,6230,6230,6230,6230,140
20250224,152900,181390270,6210,6210,6210,6210,0
20250224,152800,181390270,6210,6210,6210,6210,0
20250224,152700,181390270,6210,6210,6210,6210,0
20250224,152600,181390270,6210,6210,6210,6210,0
20250224,152500,181390270,6210,6210,6210,6210,0
20250224,152400,181390270,6210,6210,6210,6210,0
20250224,152300,181390270,6210,6210,6210,6210,0
20250224,152200,181390270,6210,6210,6210,6210,0
20250224,152100,181390270,6210,6210,6210,6210,0
20250224,152000,181390270,6210,6210,6210,6210,0
20250224,151900,181390270,6210,6210,6210,6210,0
20250224,151800,181390270,6210,6210,6210,6210,0
20250224,151700,181390270,6210,6210,6210,6210,0
20250224,151600,181390270,6210,6210,6210,6210,0
20250224,151500,181390270,6210,6210,6210,6210,16
20250224,151400,181290910,6200,6200,6200,6200,0
20250224,151300,181290910,6200,6200,6200,6200,0
20250224,151200,181290910,6200,6200,6200,6200,0
20250224,151100,181290910,6200,6210,6210,6200,40
20250224,151000,181042840,6230,6230,6230,6230,0
20250224,150900,181042840,6230,6230,6230,6230,0
20250224,150800,181042840,6230,6210,6230,6210,120
20250224,150700,180297620,6250,6250,6250,6250,0
20250224,150600,180297620,6250,6250,6250,6250,0
20250224,150500,180297620,6250,6250,6250,6250,0
20250224,150400,180297620,6250,6250,6250,6250,0
20250224,150300,180297620,6250,6250,6250,6250,0
20250224,150200,180297620,6250,6250,6250,6250,0
20250224,150100,180297620,6250,6250,6250,6250,0
20250224,150000,180297620,6250,6250,6250,6250,0
20250224,145900,180297620,6250,6250,6250,6250,0
20250224,145800,180297620,6250,6250,6250,6250,1
20250224,145700,180291370,6250,6250,6250,6250,0
20250224,145600,180291370,6250,6250,6250,6250,1
20250224,145500,180285120,6190,6190,6190,6190,0
20250224,145400,180285120,6190,6190,6190,6190,0
20250224,145300,180285120,6190,6190,6190,6190,711
20250224,145200,175884030,6200,6200,6200,6200,335
20250224,145100,173807030,6210,6210,6210,6210,270
20250224,145000,172130330,6210,6210,6210,6210,0
20250224,144900,172130330,6210,6210,6210,6210,0
20250224,144800,172130330,6210,6210,6210,6210,0
20250224,144700,172130330,6210,6210,6210,6210,10
20250224,144600,172068230,6220,6220,6220,6220,113
20250224,144500,171365370,6230,6230,6230,6230,155
20250224,144400,170399720,6240,6240,6240,6240,81
20250224,144300,169894280,6240,6240,6240,6240,0
20250224,144200,169894280,6240,6240,6240,6240,2
20250224,144100,169881800,6250,6250,6250,6250,0
20250224,144000,169881800,6250,6250,6250,6250,0
20250224,143900,169881800,6250,6250,6250,6250,0
20250224,143800,169881800,6250,6250,6250,6250,0
20250224,143700,169881800,6250,6250,6250,6250,0
20250224,143600,169881800,6250,6250,6250,6250,0
20250224,143500,169881800,6250,6250,6250,6250,0
20250224,143400,169881800,6250,6250,6250,6250,0
20250224,143300,169881800,6250,6250,6250,6250,0
20250224,143200,169881800,6250,6250,6250,6250,0
20250224,143100,169881800,6250,6250,6250,6250,709
20250224,143000,165450550,6250,6250,6250,6250,0
20250224,142900,165450550,6250,6230,6250,6230,12
20250224,142800,165375570,6260,6260,6260,6260,0
20250224,142700,165375570,6260,6260,6260,6260,0
20250224,142600,165375570,6260,6260,6260,6260,0
20250224,142500,165375570,6260,6260,6260,6260,0
20250224,142400,165375570,6260,6260,6260,6260,50
20250224,142300,165062570,6260,6260,6260,6260,0
20250224,142200,165062570,6260,6260,6260,6260,0
20250224,142100,165062570,6260,6260,6260,6260,291
20250224,142000,163240910,6220,6220,6220,6220,0
20250224,141900,163240910,6220,6220,6220,6220,0
20250224,141800,163240910,6220,6220,6220,6220,0
20250224,141700,163240910,6220,6220,6220,6220,0
20250224,141600,163240910,6220,6220,6220,6220,0
20250224,141500,163240910,6220,6230,6230,6220,500
20250224,141400,160129260,6240,6240,6240,6240,0
20250224,141300,160129260,6240,6240,6240,6240,0
20250224,141200,160129260,6240,6240,6240,6240,100
20250224,141100,159505260,6240,6240,6240,6240,0
20250224,141000,159505260,6240,6240,6240,6240,0
20250224,140900,159505260,6240,6240,6240,6240,0
20250224,140800,159505260,6240,6240,6240,6240,5
20250224,140700,159474060,6260,6260,6260,6260,443
20250224,140600,156700880,6260,6260,6260,6260,0
20250224,140500,156700880,6260,6260,6260,6260,1066
20250224,140400,150027720,6260,6260,6260,6260,0
20250224,140300,150027720,6260,6250,6260,6250,1995
20250224,140200,137541780,6260,6260,6260,6260,0
20250224,140100,137541780,6260,6260,6260,6260,0
20250224,140000,137541780,6260,6260,6260,6260,0
20250224,135900,137541780,6260,6260,6260,6260,0
20250224,135800,137541780,6260,6260,6260,6260,5
20250224,135700,137510480,6260,6260,6260,6260,0
20250224,135600,137510480,6260,6260,6260,6260,0
20250224,135500,137510480,6260,6260,6260,6260,90
20250224,135400,136947080,6260,6260,6260,6260,0
20250224,135300,136947080,6260,6260,6260,6260,0
20250224,135200,136947080,6260,6260,6260,6260,0
20250224,135100,136947080,6260,6260,6260,6260,4
20250224,135000,136922040,6260,6260,6260,6260,0
20250224,134900,136922040,6260,6260,6260,6260,0
20250224,134800,136922040,6260,6250,6260,6250,1623
20250224,134700,126762290,6250,6250,6250,6250,6
20250224,134600,126724790,6240,6240,6240,6240,181
20250224,134500,125595350,6240,6240,6240,6240,0
20250224,134400,125595350,6240,6240,6240,6240,92
20250224,134300,125021270,6240,6240,6240,6240,0
20250224,134200,125021270,6240,6240,6240,6240,0
20250224,134100,125021270,6240,6240,6240,6240,0
20250224,134000,125021270,6240,6240,6240,6240,0
20250224,133900,125021270,6240,6240,6240,6240,0
20250224,133800,125021270,6240,6240,6240,6240,5
20250224,133700,124990070,6240,6240,6240,6240,0
20250224,133600,124990070,6240,6240,6240,6240,0
20250224,133500,124990070,6240,6240,6240,6240,161
20250224,133400,123985430,6210,6210,6210,6210,0
20250224,133300,123985430,6210,6210,6210,6210,0
20250224,133200,123985430,6210,6210,6210,6210,0
20250224,133100,123985430,6210,6210,6210,6210,500
20250224,133000,120880430,6210,6210,6210,6210,0
20250224,132900,120880430,6210,6210,6210,6210,150
20250224,132800,119948930,6250,6230,6250,6230,1023
20250224,132700,113555490,6220,6220,6220,6220,0
20250224,132600,113555490,6220,6220,6220,6220,0
20250224,132500,113555490,6220,6220,6220,6220,0
20250224,132400,113555490,6220,6220,6220,6220,0
20250224,132300,113555490,6220,6220,6220,6220,32
20250224,132200,113356450,6200,6200,6200,6200,1000
20250224,132100,107156450,6200,6200,6200,6200,0
20250224,132000,107156450,6200,6200,6200,6200,1387
20250224,131900,98557050,6200,6200,6200,6200,18
20250224,131800,98445450,6190,6190,6190,6190,0
20250224,131700,98445450,6190,6190,6190,6190,0
20250224,131600,98445450,6190,6190,6190,6190,0
20250224,131500,98445450,6190,6190,6190,6190,0
20250224,131400,98445450,6190,6190,6190,6190,0
20250224,131300,98445450,6190,6190,6190,6190,0
20250224,131200,98445450,6190,6190,6190,6190,0
20250224,131100,98445450,6190,6190,6190,6190,5
20250224,131000,98414500,6200,6200,6200,6200,0
20250224,130900,98414500,6200,6200,6200,6200,50
20250224,130800,98104500,6200,6200,6200,6200,0
20250224,130700,98104500,6200,6200,6200,6200,0
20250224,130600,98104500,6200,6200,6200,6200,2
20250224,130500,98092100,6260,6260,6260,6260,0
20250224,130400,98092100,6260,6160,6260,6160,1000
20250224,130300,91864640,6140,6140,6140,6140,8
20250224,130200,91815520,6130,6160,6160,6130,855
20250224,130100,86564210,6160,6160,6160,6160,0
20250224,130000,86564210,6160,6160,6160,6160,0
20250224,125900,86564210,6160,6160,6160,6160,0
20250224,125800,86564210,6160,6160,6160,6160,0
20250224,125700,86564210,6160,6160,6160,6160,0
20250224,125600,86564210,6160,6160,6160,6160,0
20250224,125500,86564210,6160,6160,6160,6160,0
20250224,125400,86564210,6160,6160,6160,6160,0
20250224,125300,86564210,6160,6160,6160,6160,0
20250224,125200,86564210,6160,6160,6160,6160,0
20250224,125100,86564210,6160,6160,6160,6160,0
20250224,125000,86564210,6160,6160,6160,6160,0
20250224,124900,86564210,6160,6160,6160,6160,0
20250224,124800,86564210,6160,6160,6160,6160,0
20250224,124700,86564210,6160,6160,6160,6160,0
20250224,124600,86564210,6160,6160,6160,6160,0
20250224,124500,86564210,6160,6160,6160,6160,0
20250224,124400,86564210,6160,6160,6160,6160,0
20250224,124300,86564210,6160,6160,6160,6160,0
20250224,124200,86564210,6160,6160,6160,6160,0
20250224,124100,86564210,6160,6160,6160,6160,45
20250224,124000,86287010,6160,6160,6160,6160,255
20250224,123900,84716210,6160,6160,6160,6160,644
20250224,123800,80749170,6160,6160,6160,6160,0
20250224,123700,80749170,6160,6160,6160,6160,0
20250224,123600,80749170,6160,6160,6160,6160,0
20250224,123500,80749170,6160,6160,6160,6160,10
20250224,123400,80687570,6160,6160,6160,6160,0
20250224,123300,80687570,6160,6160,6160,6160,0
20250224,123200,80687570,6160,6160,6160,6160,0
20250224,123100,80687570,6160,6160,6160,6160,0
20250224,123000,80687570,6160,6160,6160,6160,0
20250224,122900,80687570,6160,6160,6160,6160,0
20250224,122800,80687570,6160,6160,6160,6160,0
20250224,122700,80687570,6160,6160,6160,6160,0
20250224,122600,80687570,6160,6160,6160,6160,0
20250224,122500,80687570,6160,6160,6160,6160,0
20250224,122400,80687570,6160,6160,6160,6160,0
20250224,122300,80687570,6160,6160,6160,6160,0
20250224,122200,80687570,6160,6160,6160,6160,0
20250224,122100,80687570,6160,6160,6160,6160,0
20250224,122000,80687570,6160,6160,6160,6160,18
20250224,121900,80576690,6160,6160,6160,6160,0
20250224,121800,80576690,6160,6160,6160,6160,100
20250224,121700,79960690,6150,6150,6150,6150,0
20250224,121600,79960690,6150,6150,6150,6150,0
20250224,121500,79960690,6150,6160,6160,6150,305
20250224,121400,78082340,6160,6160,6160,6160,0
20250224,121300,78082340,6160,6160,6160,6160,0
20250224,121200,78082340,6160,6170,6170,6160,117
20250224,121100,77361450,6180,6180,6180,6180,0
20250224,121000,77361450,6180,6180,6180,6180,0
20250224,120900,77361450,6180,6180,6180,6180,0
20250224,120800,77361450,6180,6180,6180,6180,0
20250224,120700,77361450,6180,6180,6180,6180,0
20250224,120600,77361450,6180,6180,6180,6180,0
20250224,120500,77361450,6180,6180,6180,6180,8
20250224,120400,77312010,6180,6180,6180,6180,0
20250224,120300,77312010,6180,6180,6180,6180,3
20250224,120200,77293470,6180,6180,6180,6180,10
20250224,120100,77231670,6160,6160,6160,6160,0
20250224,120000,77231670,6160,6160,6160,6160,0
20250224,115900,77231670,6160,6160,6160,6160,16
20250224,115800,77133110,6180,6180,6180,6180,0
20250224,115700,77133110,6180,6180,6180,6180,0
20250224,115600,77133110,6180,6180,6180,6180,2
20250224,115500,77120750,6180,6180,6180,6180,27
20250224,115400,76953890,6160,6160,6160,6160,0
20250224,115300,76953890,6160,6160,6160,6160,0
20250224,115200,76953890,6160,6160,6160,6160,0
20250224,115100,76953890,6160,6160,6160,6160,0
20250224,115000,76953890,6160,6160,6160,6160,0
20250224,114900,76953890,6160,6160,6160,6160,1
20250224,114800,76947730,6160,6160,6160,6160,25
20250224,114700,76793730,6160,6160,6160,6160,0
20250224,114600,76793730,6160,6160,6160,6160,0
20250224,114500,76793730,6160,6160,6160,6160,0
20250224,114400,76793730,6160,6160,6160,6160,0
20250224,114300,76793730,6160,6160,6160,6160,0
20250224,114200,76793730,6160,6160,6160,6160,0
20250224,114100,76793730,6160,6160,6160,6160,0
20250224,114000,76793730,6160,6160,6160,6160,0
20250224,113900,76793730,6160,6160,6160,6160,0
20250224,113800,76793730,6160,6160,6160,6160,0
20250224,113700,76793730,6160,6160,6160,6160,0
20250224,113600,76793730,6160,6160,6160,6160,0
20250224,113500,76793730,6160,6160,6160,6160,0
20250224,113400,76793730,6160,6160,6160,6160,0
20250224,113300,76793730,6160,6160,6160,6160,0
20250224,113200,76793730,6160,6160,6160,6160,0
20250224,113100,76793730,6160,6160,6160,6160,0
20250224,113000,76793730,6160,6160,6160,6160,0
20250224,112900,76793730,6160,6160,6160,6160,0
20250224,112800,76793730,6160,6160,6160,6160,15
20250224,112700,76701330,6160,6160,6160,6160,0
20250224,112600,76701330,6160,6160,6160,6160,0
20250224,112500,76701330,6160,6160,6160,6160,0
20250224,112400,76701330,6160,6160,6160,6160,0
20250224,112300,76701330,6160,6160,6160,6160,0
20250224,112200,76701330,6160,6160,6160,6160,0
20250224,112100,76701330,6160,6160,6160,6160,1
20250224,112000,76695170,6160,6160,6160,6160,0
20250224,111900,76695170,6160,6170,6170,6160,142
20250224,111800,75820140,6190,6190,6190,6190,0
20250224,111700,75820140,6190,6190,6190,6190,16
20250224,111600,75721100,6190,6190,6190,6190,1
20250224,111500,75714910,6170,6170,6170,6170,5
20250224,111400,75684060,6170,6170,6170,6170,0
20250224,111300,75684060,6170,6170,6170,6170,0
20250224,111200,75684060,6170,6170,6170,6170,0
20250224,111100,75684060,6170,6170,6170,6170,0
20250224,111000,75684060,6170,6170,6170,6170,20
20250224,110900,75560660,6180,6180,6180,6180,10
20250224,110800,75498860,6190,6190,6190,6190,0
20250224,110700,75498860,6190,6190,6190,6190,53
20250224,110600,75170790,6200,6200,6200,6200,0
20250224,110500,75170790,6200,6200,6200,6200,5
20250224,110400,75139790,6190,6190,6190,6190,30
20250224,110300,74954090,6250,6250,6250,6250,0
20250224,110200,74954090,6250,6250,6250,6250,0
20250224,110100,74954090,6250,6250,6250,6250,1
20250224,110000,74947840,6260,6260,6260,6260,0
20250224,105900,74947840,6260,6260,6260,6260,0
20250224,105800,74947840,6260,6260,6260,6260,0
20250224,105700,74947840,6260,6260,6260,6260,15
20250224,105600,74853940,6270,6270,6270,6270,1
20250224,105500,74847670,6270,6270,6270,6270,1
20250224,105400,74841400,6150,6150,6150,6150,0
20250224,105300,74841400,6150,6150,6290,6150,3065
20250224,105200,55906390,6120,6120,6120,6120,10
20250224,105100,55845190,6160,6160,6160,6160,0
20250224,105000,55845190,6160,6150,6160,6150,100
20250224,104900,55229540,6120,6120,6120,6120,0
20250224,104800,55229540,6120,6120,6120,6120,0
20250224,104700,55229540,6120,6120,6120,6120,0
20250224,104600,55229540,6120,6120,6120,6120,0
20250224,104500,55229540,6120,6120,6120,6120,0
20250224,104400,55229540,6120,6120,6120,6120,0
20250224,104300,55229540,6120,6120,6120,6120,0
20250224,104200,55229540,6120,6120,6120,6120,0
20250224,104100,55229540,6120,6120,6120,6120,0
20250224,104000,55229540,6120,6120,6120,6120,80
20250224,103900,54739940,6110,6100,6110,6100,363
20250224,103800,52523380,6100,6100,6100,6100,19
20250224,103700,52407480,6100,6100,6100,6100,0
20250224,103600,52407480,6100,6100,6100,6100,50
20250224,103500,52102480,6100,6110,6110,6100,11
20250224,103400,52035370,6110,6110,6110,6110,0
20250224,103300,52035370,6110,6110,6110,6110,0
20250224,103200,52035370,6110,6110,6110,6110,0
20250224,103100,52035370,6110,6110,6110,6110,0
20250224,103000,52035370,6110,6100,6110,6090,169
20250224,102900,51005540,6110,6110,6110,6110,0
20250224,102800,51005540,6110,6110,6110,6110,97
20250224,102700,50412870,6110,6110,6110,6110,137
20250224,102600,49575800,6110,6110,6110,6110,0
20250224,102500,49575800,6110,6110,6110,6110,0
20250224,102400,49575800,6110,6100,6110,6100,284
20250224,102300,47840740,6110,6110,6110,6110,0
20250224,102200,47840740,6110,6110,6110,6110,0
20250224,102100,47840740,6110,6110,6110,6110,0
20250224,102000,47840740,6110,6110,6110,6110,144
20250224,101900,46960900,6100,6100,6100,6100,0
20250224,101800,46960900,6100,6100,6100,6100,0
20250224,101700,46960900,6100,6100,6100,6100,0
20250224,101600,46960900,6100,6100,6100,6100,0
20250224,101500,46960900,6100,6100,6100,6100,0
20250224,101400,46960900,6100,6100,6100,6100,0
20250224,101300,46960900,6100,6100,6100,6100,0
20250224,101200,46960900,6100,6100,6100,6100,0
20250224,101100,46960900,6100,6100,6100,6100,0
20250224,101000,46960900,6100,6100,6100,6100,0
20250224,100900,46960900,6100,6100,6100,6100,0
20250224,100800,46960900,6100,6100,6100,6100,0
20250224,100700,46960900,6100,6100,6100,6100,0
20250224,100600,46960900,6100,6100,6100,6100,0
20250224,100500,46960900,6100,6100,6100,6100,1
20250224,100400,46954800,6120,6120,6120,6120,1
20250224,100300,46948680,6100,6100,6100,6100,0
20250224,100200,46948680,6100,6100,6100,6100,0
20250224,100100,46948680,6100,6100,6100,6100,4
20250224,100000,46924280,6100,6100,6100,6100,0
20250224,095900,46924280,6100,6100,6100,6100,0
20250224,095800,46924280,6100,6100,6100,6100,0
20250224,095700,46924280,6100,6100,6100,6100,30
20250224,095600,46741280,6090,6120,6120,6090,413
20250224,095500,44221020,6160,6160,6160,6160,0
20250224,095400,44221020,6160,6160,6160,6160,0
20250224,095300,44221020,6160,6160,6160,6160,0
20250224,095200,44221020,6160,6160,6160,6160,2
20250224,095100,44208700,6140,6140,6140,6140,120
20250224,095000,43471900,6140,6140,6140,6140,0
20250224,094900,43471900,6140,6140,6140,6140,20
20250224,094800,43349100,6110,6110,6110,6110,314
20250224,094700,41430560,6110,6110,6110,6110,0
20250224,094600,41430560,6110,6110,6110,6110,0
20250224,094500,41430560,6110,6110,6110,6110,41
20250224,094400,41180050,6110,6110,6110,6110,0
20250224,094300,41180050,6110,6110,6110,6110,0
20250224,094200,41180050,6110,6110,6110,6110,0
20250224,094100,41180050,6110,6110,6160,6100,4301
20250224,094000,14812570,6110,6110,6110,6110,0
20250224,093900,14812570,6110,6110,6110,6110,27
20250224,093800,14647600,6130,6130,6130,6130,0
20250224,093700,14647600,6130,6130,6130,6130,0
20250224,093600,14647600,6130,6130,6130,6130,0
20250224,093500,14647600,6130,6130,6130,6130,0
20250224,093400,14647600,6130,6130,6130,6130,0
20250224,093300,14647600,6130,6130,6130,6130,40
20250224,093200,14402400,6130,6130,6130,6130,0
20250224,093100,14402400,6130,6130,6130,6130,130
20250224,093000,13605500,6140,6140,6140,6140,0
20250224,092900,13605500,6140,6140,6140,6140,0
20250224,092800,13605500,6140,6140,6140,6140,0
20250224,092700,13605500,6140,6140,6140,6140,0
20250224,092600,13605500,6140,6140,6140,6140,20
20250224,092500,13482700,6130,6130,6130,6130,0
20250224,092400,13482700,6130,6130,6130,6130,500
20250224,092300,10417700,6130,6130,6130,6130,0
20250224,092200,10417700,6130,6130,6130,6130,60
20250224,092100,10049900,6140,6140,6140,6140,81
20250224,092000,9552560,6140,6140,6140,6140,1
20250224,091900,9546420,6130,6130,6130,6130,100
20250224,091800,8933420,6130,6130,6130,6130,1185
20250224,091700,1669370,6130,6130,6130,6130,0
20250224,091600,1669370,6130,6130,6130,6130,0
20250224,091500,1669370,6130,6130,6130,6130,0
20250224,091400,1669370,6130,6130,6130,6130,0
20250224,091300,1669370,6130,6130,6130,6130,0
20250224,091200,1669370,6130,6130,6130,6130,0
20250224,091100,1669370,6130,6130,6130,6130,0
20250224,091000,1669370,6130,6130,6130,6130,0
20250224,090900,1669370,6130,6130,6130,6130,0
20250224,090800,1669370,6130,6130,6130,6130,50
20250224,090700,1362870,6140,6140,6140,6140,0
20250224,090600,1362870,6140,6140,6140,6140,0
20250224,090500,1362870,6140,6140,6140,6140,0
20250224,090400,1362870,6140,6140,6140,6140,10
20250224,090300,1301470,6150,6150,6150,6150,0
20250224,090200,1301470,6150,6150,6150,6150,0
20250224,090100,1301470,6150,6150,6150,6150,1
20250224,090000,1295320,6110,6110,6110,6110,212