KissMeData/037370/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192400,126541790,6130,6130,6130,6130,605
20250225,192300,126541790,6130,6130,6130,6130,0
20250225,192200,126541790,6130,6130,6130,6130,0
20250225,192100,126541790,6130,6130,6130,6130,0
20250225,192000,126541790,6130,6130,6130,6130,0
20250225,191900,126541790,6130,6130,6130,6130,0
20250225,191800,126541790,6130,6130,6130,6130,0
20250225,191700,126541790,6130,6130,6130,6130,0
20250225,191600,126541790,6130,6130,6130,6130,0
20250225,191500,126541790,6130,6130,6130,6130,0
20250225,191400,126541790,6130,6130,6130,6130,0
20250225,191300,126541790,6130,6130,6130,6130,0
20250225,191200,126541790,6130,6130,6130,6130,0
20250225,191100,126541790,6130,6130,6130,6130,0
20250225,191000,126541790,6130,6130,6130,6130,0
20250225,190900,126541790,6130,6130,6130,6130,0
20250225,190800,126541790,6130,6130,6130,6130,0
20250225,190700,126541790,6130,6130,6130,6130,0
20250225,190600,126541790,6130,6130,6130,6130,0
20250225,190500,126541790,6130,6130,6130,6130,0
20250225,190400,126541790,6130,6130,6130,6130,0
20250225,190300,126541790,6130,6130,6130,6130,0
20250225,190200,126541790,6130,6130,6130,6130,0
20250225,190100,126541790,6130,6130,6130,6130,0
20250225,190000,126541790,6130,6130,6130,6130,0
20250225,185900,126541790,6130,6130,6130,6130,0
20250225,185800,126541790,6130,6130,6130,6130,0
20250225,185700,126541790,6130,6130,6130,6130,0
20250225,185600,126541790,6130,6130,6130,6130,0
20250225,185500,126541790,6130,6130,6130,6130,0
20250225,185400,126541790,6130,6130,6130,6130,605
20250225,185300,126541790,6130,6130,6130,6130,0
20250225,185200,126541790,6130,6130,6130,6130,0
20250225,185100,126541790,6130,6130,6130,6130,0
20250225,185000,126541790,6130,6130,6130,6130,0
20250225,184900,126541790,6130,6130,6130,6130,0
20250225,184800,126541790,6130,6130,6130,6130,0
20250225,184700,126541790,6130,6130,6130,6130,0
20250225,184600,126541790,6130,6130,6130,6130,0
20250225,184500,126541790,6130,6130,6130,6130,0
20250225,184400,126541790,6130,6130,6130,6130,0
20250225,184300,126541790,6130,6130,6130,6130,0
20250225,184200,126541790,6130,6130,6130,6130,0
20250225,184100,126541790,6130,6130,6130,6130,0
20250225,184000,126541790,6130,6130,6130,6130,0
20250225,183900,126541790,6130,6130,6130,6130,0
20250225,183800,126541790,6130,6130,6130,6130,0
20250225,183700,126541790,6130,6130,6130,6130,0
20250225,183600,126541790,6130,6130,6130,6130,0
20250225,183500,126541790,6130,6130,6130,6130,0
20250225,183400,126541790,6130,6130,6130,6130,0
20250225,183300,126541790,6130,6130,6130,6130,0
20250225,183200,126541790,6130,6130,6130,6130,0
20250225,183100,126541790,6130,6130,6130,6130,0
20250225,183000,126541790,6130,6130,6130,6130,0
20250225,182900,126541790,6130,6130,6130,6130,0
20250225,182800,126541790,6130,6130,6130,6130,0
20250225,182700,126541790,6130,6130,6130,6130,0
20250225,182600,126541790,6130,6130,6130,6130,0
20250225,182500,126541790,6130,6130,6130,6130,0
20250225,182400,126541790,6130,6130,6130,6130,605
20250225,182300,126541790,6130,6130,6130,6130,0
20250225,182200,126541790,6130,6130,6130,6130,0
20250225,182100,126541790,6130,6130,6130,6130,0
20250225,182000,126541790,6130,6130,6130,6130,0
20250225,181900,126541790,6130,6130,6130,6130,0
20250225,181800,126541790,6130,6130,6130,6130,0
20250225,181700,126541790,6130,6130,6130,6130,0
20250225,181600,126541790,6130,6130,6130,6130,0
20250225,181500,126541790,6130,6130,6130,6130,0
20250225,181400,126541790,6130,6130,6130,6130,0
20250225,181300,126541790,6130,6130,6130,6130,0
20250225,181200,126541790,6130,6130,6130,6130,0
20250225,181100,126541790,6130,6130,6130,6130,0
20250225,181000,126541790,6130,6130,6130,6130,0
20250225,180900,126541790,6130,6130,6130,6130,0
20250225,180800,126541790,6130,6130,6130,6130,0
20250225,180700,126541790,6130,6130,6130,6130,0
20250225,180600,126541790,6130,6130,6130,6130,0
20250225,180500,126541790,6130,6130,6130,6130,0
20250225,180400,126541790,6130,6130,6130,6130,0
20250225,180300,126541790,6130,6130,6130,6130,0
20250225,180200,126541790,6130,6130,6130,6130,0
20250225,180100,126541790,6130,6130,6130,6130,0
20250225,180000,126541790,6130,6130,6130,6130,0
20250225,175900,126541790,6130,6130,6130,6130,0
20250225,175800,126541790,6130,6130,6130,6130,0
20250225,175700,126541790,6130,6130,6130,6130,0
20250225,175600,126541790,6130,6130,6130,6130,0
20250225,175500,126541790,6130,6130,6130,6130,0
20250225,175400,126541790,6130,6130,6130,6130,605
20250225,175300,126541790,6130,6130,6130,6130,0
20250225,175200,126541790,6130,6130,6130,6130,0
20250225,175100,126541790,6130,6130,6130,6130,0
20250225,175000,126541790,6130,6130,6130,6130,0
20250225,174900,126541790,6130,6130,6130,6130,0
20250225,174800,126541790,6130,6130,6130,6130,0
20250225,174700,126541790,6130,6130,6130,6130,0
20250225,174600,126541790,6130,6130,6130,6130,0
20250225,174500,126541790,6130,6130,6130,6130,0
20250225,174400,126541790,6130,6130,6130,6130,0
20250225,174300,126541790,6130,6130,6130,6130,0
20250225,174200,126541790,6130,6130,6130,6130,0
20250225,174100,126541790,6130,6130,6130,6130,0
20250225,174000,126541790,6130,6130,6130,6130,0
20250225,173900,126541790,6130,6130,6130,6130,0
20250225,173800,126541790,6130,6130,6130,6130,0
20250225,173700,126541790,6130,6130,6130,6130,0
20250225,173600,126541790,6130,6130,6130,6130,0
20250225,173500,126541790,6130,6130,6130,6130,0
20250225,173400,126541790,6130,6130,6130,6130,0
20250225,173300,126541790,6130,6130,6130,6130,0
20250225,173200,126541790,6130,6130,6130,6130,0
20250225,173100,126541790,6130,6130,6130,6130,0
20250225,173000,126541790,6130,6130,6130,6130,0
20250225,172900,126541790,6130,6130,6130,6130,0
20250225,172800,126541790,6130,6130,6130,6130,0
20250225,172700,126541790,6130,6130,6130,6130,0
20250225,172600,126541790,6130,6130,6130,6130,0
20250225,172500,126541790,6130,6130,6130,6130,0
20250225,172400,126541790,6130,6130,6130,6130,605
20250225,172300,126541790,6130,6130,6130,6130,0
20250225,172200,126541790,6130,6130,6130,6130,0
20250225,172100,126541790,6130,6130,6130,6130,0
20250225,172000,126541790,6130,6130,6130,6130,0
20250225,171900,126541790,6130,6130,6130,6130,0
20250225,171800,126541790,6130,6130,6130,6130,0
20250225,171700,126541790,6130,6130,6130,6130,0
20250225,171600,126541790,6130,6130,6130,6130,0
20250225,171500,126541790,6130,6130,6130,6130,0
20250225,171400,126541790,6130,6130,6130,6130,0
20250225,171300,126541790,6130,6130,6130,6130,0
20250225,171200,126541790,6130,6130,6130,6130,0
20250225,171100,126541790,6130,6130,6130,6130,0
20250225,171000,126541790,6130,6130,6130,6130,0
20250225,170900,126541790,6130,6130,6130,6130,0
20250225,170800,126541790,6130,6130,6130,6130,0
20250225,170700,126541790,6130,6130,6130,6130,0
20250225,170600,126541790,6130,6130,6130,6130,0
20250225,170500,126541790,6130,6130,6130,6130,0
20250225,170400,126541790,6130,6130,6130,6130,0
20250225,170300,126541790,6130,6130,6130,6130,0
20250225,170200,126541790,6130,6130,6130,6130,0
20250225,170100,126541790,6130,6130,6130,6130,0
20250225,170000,126541790,6130,6130,6130,6130,0
20250225,165900,126541790,6130,6130,6130,6130,0
20250225,165800,126541790,6130,6130,6130,6130,0
20250225,165700,126541790,6130,6130,6130,6130,0
20250225,165600,126541790,6130,6130,6130,6130,0
20250225,165500,126541790,6130,6130,6130,6130,0
20250225,165400,126541790,6130,6130,6130,6130,605
20250225,165300,126541790,6130,6130,6130,6130,0
20250225,165200,126541790,6130,6130,6130,6130,0
20250225,165100,126541790,6130,6130,6130,6130,0
20250225,165000,126541790,6130,6130,6130,6130,0
20250225,164900,126541790,6130,6130,6130,6130,0
20250225,164800,126541790,6130,6130,6130,6130,0
20250225,164700,126541790,6130,6130,6130,6130,0
20250225,164600,126541790,6130,6130,6130,6130,0
20250225,164500,126541790,6130,6130,6130,6130,0
20250225,164400,126541790,6130,6130,6130,6130,0
20250225,164300,126541790,6130,6130,6130,6130,0
20250225,164200,126541790,6130,6130,6130,6130,0
20250225,164100,126541790,6130,6130,6130,6130,0
20250225,164000,126541790,6130,6130,6130,6130,0
20250225,163900,126541790,6130,6130,6130,6130,0
20250225,163800,126541790,6130,6130,6130,6130,0
20250225,163700,126541790,6130,6130,6130,6130,0
20250225,163600,126541790,6130,6130,6130,6130,0
20250225,163500,126541790,6130,6130,6130,6130,0
20250225,163400,126541790,6130,6130,6130,6130,0
20250225,163300,126541790,6130,6130,6130,6130,0
20250225,163200,126541790,6130,6130,6130,6130,0
20250225,163100,126541790,6130,6130,6130,6130,0
20250225,163000,126541790,6130,6130,6130,6130,0
20250225,162900,126541790,6130,6130,6130,6130,0
20250225,162800,126541790,6130,6130,6130,6130,0
20250225,162700,126541790,6130,6130,6130,6130,0
20250225,162600,126541790,6130,6130,6130,6130,0
20250225,162500,126541790,6130,6130,6130,6130,0
20250225,162400,126541790,6130,6130,6130,6130,605
20250225,162300,126541790,6130,6130,6130,6130,0
20250225,162200,126541790,6130,6130,6130,6130,0
20250225,162100,126541790,6130,6130,6130,6130,0
20250225,162000,126541790,6130,6130,6130,6130,0
20250225,161900,126541790,6130,6130,6130,6130,0
20250225,161800,126541790,6130,6130,6130,6130,0
20250225,161700,126541790,6130,6130,6130,6130,0
20250225,161600,126541790,6130,6130,6130,6130,0
20250225,161500,126541790,6130,6130,6130,6130,0
20250225,161400,126541790,6130,6130,6130,6130,0
20250225,161300,126541790,6130,6130,6130,6130,0
20250225,161200,126541790,6130,6130,6130,6130,0
20250225,161100,126541790,6130,6130,6130,6130,0
20250225,161000,126541790,6130,6130,6130,6130,0
20250225,160900,126541790,6130,6130,6130,6130,0
20250225,160800,126541790,6130,6130,6130,6130,0
20250225,160700,126541790,6130,6130,6130,6130,0
20250225,160600,126541790,6130,6130,6130,6130,0
20250225,160500,126541790,6130,6130,6130,6130,0
20250225,160400,126541790,6130,6130,6130,6130,0
20250225,160300,126541790,6130,6130,6130,6130,0
20250225,160200,126541790,6130,6130,6130,6130,0
20250225,160100,126541790,6130,6130,6130,6130,0
20250225,160000,126541790,6130,6130,6130,6130,0
20250225,155900,126541790,6130,6130,6130,6130,0
20250225,155800,126541790,6130,6130,6130,6130,0
20250225,155700,126541790,6130,6130,6130,6130,0
20250225,155600,126541790,6130,6130,6130,6130,0
20250225,155500,126541790,6130,6130,6130,6130,0
20250225,155400,126541790,6130,6130,6130,6130,605
20250225,155300,126541790,6130,6130,6130,6130,0
20250225,155200,126541790,6130,6130,6130,6130,0
20250225,155100,126541790,6130,6130,6130,6130,0
20250225,155000,126541790,6130,6130,6130,6130,0
20250225,154900,126541790,6130,6130,6130,6130,0
20250225,154800,126541790,6130,6130,6130,6130,0
20250225,154700,126541790,6130,6130,6130,6130,0
20250225,154600,126541790,6130,6130,6130,6130,0
20250225,154500,126541790,6130,6130,6130,6130,0
20250225,154400,126541790,6130,6130,6130,6130,0
20250225,154300,126541790,6130,6130,6130,6130,0
20250225,154200,126541790,6130,6130,6130,6130,0
20250225,154100,126541790,6130,6130,6130,6130,0
20250225,154000,126541790,6130,6130,6130,6130,0
20250225,153900,126541790,6130,6130,6130,6130,0
20250225,153800,126541790,6130,6130,6130,6130,0
20250225,153700,126541790,6130,6130,6130,6130,0
20250225,153600,126541790,6130,6130,6130,6130,0
20250225,153500,126541790,6130,6130,6130,6130,0
20250225,153400,126541790,6130,6130,6130,6130,0
20250225,153300,126541790,6130,6130,6130,6130,0
20250225,153200,126541790,6130,6130,6130,6130,0
20250225,153100,126541790,6130,6130,6130,6130,0
20250225,153000,126541790,6130,6130,6130,6130,605
20250225,152900,122833140,6150,6150,6150,6150,0
20250225,152800,122833140,6150,6150,6150,6150,0
20250225,152700,122833140,6150,6150,6150,6150,0
20250225,152600,122833140,6150,6150,6150,6150,0
20250225,152500,122833140,6150,6150,6150,6150,0
20250225,152400,122833140,6150,6150,6150,6150,0
20250225,152300,122833140,6150,6150,6150,6150,0
20250225,152200,122833140,6150,6150,6150,6150,0
20250225,152100,122833140,6150,6150,6150,6150,0
20250225,152000,122833140,6150,6150,6150,6150,0
20250225,151900,122833140,6150,6150,6150,6150,98
20250225,151800,122230440,6150,6150,6150,6150,0
20250225,151700,122230440,6150,6130,6150,6130,515
20250225,151600,119066940,6130,6130,6130,6130,0
20250225,151500,119066940,6130,6130,6130,6130,107
20250225,151400,118411030,6130,6130,6130,6130,11
20250225,151300,118343600,6100,6100,6100,6100,0
20250225,151200,118343600,6100,6100,6100,6100,0
20250225,151100,118343600,6100,6100,6100,6100,0
20250225,151000,118343600,6100,6100,6100,6100,0
20250225,150900,118343600,6100,6100,6100,6100,0
20250225,150800,118343600,6100,6100,6100,6100,0
20250225,150700,118343600,6100,6100,6100,6100,0
20250225,150600,118343600,6100,6100,6100,6100,0
20250225,150500,118343600,6100,6100,6100,6100,0
20250225,150400,118343600,6100,6100,6100,6100,0
20250225,150300,118343600,6100,6100,6100,6100,0
20250225,150200,118343600,6100,6100,6100,6100,0
20250225,150100,118343600,6100,6100,6100,6100,0
20250225,150000,118343600,6100,6100,6100,6100,0
20250225,145900,118343600,6100,6100,6100,6100,0
20250225,145800,118343600,6100,6100,6100,6100,0
20250225,145700,118343600,6100,6100,6100,6100,0
20250225,145600,118343600,6100,6100,6100,6100,0
20250225,145500,118343600,6100,6100,6100,6100,0
20250225,145400,118343600,6100,6100,6100,6100,0
20250225,145300,118343600,6100,6100,6100,6100,0
20250225,145200,118343600,6100,6100,6100,6100,0
20250225,145100,118343600,6100,6100,6100,6100,0
20250225,145000,118343600,6100,6100,6100,6100,0
20250225,144900,118343600,6100,6100,6100,6100,0
20250225,144800,118343600,6100,6100,6100,6100,0
20250225,144700,118343600,6100,6100,6100,6100,0
20250225,144600,118343600,6100,6100,6100,6100,0
20250225,144500,118343600,6100,6100,6100,6100,0
20250225,144400,118343600,6100,6100,6100,6100,0
20250225,144300,118343600,6100,6100,6100,6100,0
20250225,144200,118343600,6100,6100,6100,6100,0
20250225,144100,118343600,6100,6100,6100,6100,0
20250225,144000,118343600,6100,6100,6100,6100,58
20250225,143900,117989800,6090,6090,6090,6090,0
20250225,143800,117989800,6090,6090,6090,6090,0
20250225,143700,117989800,6090,6090,6090,6090,0
20250225,143600,117989800,6090,6090,6090,6090,0
20250225,143500,117989800,6090,6090,6090,6090,132
20250225,143400,117185920,6090,6090,6090,6090,0
20250225,143300,117185920,6090,6090,6090,6090,0
20250225,143200,117185920,6090,6090,6090,6090,0
20250225,143100,117185920,6090,6090,6090,6090,0
20250225,143000,117185920,6090,6090,6090,6090,0
20250225,142900,117185920,6090,6090,6090,6090,0
20250225,142800,117185920,6090,6090,6090,6090,0
20250225,142700,117185920,6090,6110,6110,6080,3125
20250225,142600,98166270,6110,6120,6120,6110,225
20250225,142500,96791120,6130,6130,6130,6130,0
20250225,142400,96791120,6130,6130,6130,6130,0
20250225,142300,96791120,6130,6130,6130,6130,32
20250225,142200,96594960,6130,6130,6130,6130,0
20250225,142100,96594960,6130,6130,6130,6130,0
20250225,142000,96594960,6130,6130,6130,6130,0
20250225,141900,96594960,6130,6130,6130,6130,0
20250225,141800,96594960,6130,6130,6130,6130,0
20250225,141700,96594960,6130,6130,6130,6130,0
20250225,141600,96594960,6130,6130,6130,6130,0
20250225,141500,96594960,6130,6130,6130,6130,0
20250225,141400,96594960,6130,6130,6130,6130,0
20250225,141300,96594960,6130,6130,6130,6130,0
20250225,141200,96594960,6130,6130,6130,6130,0
20250225,141100,96594960,6130,6130,6130,6130,0
20250225,141000,96594960,6130,6130,6130,6130,0
20250225,140900,96594960,6130,6130,6130,6130,0
20250225,140800,96594960,6130,6130,6130,6130,0
20250225,140700,96594960,6130,6130,6130,6130,0
20250225,140600,96594960,6130,6130,6130,6130,0
20250225,140500,96594960,6130,6130,6130,6130,0
20250225,140400,96594960,6130,6130,6130,6130,0
20250225,140300,96594960,6130,6130,6130,6130,0
20250225,140200,96594960,6130,6130,6130,6130,0
20250225,140100,96594960,6130,6130,6130,6130,0
20250225,140000,96594960,6130,6130,6130,6130,0
20250225,135900,96594960,6130,6130,6130,6130,0
20250225,135800,96594960,6130,6130,6130,6130,80
20250225,135700,96104560,6120,6120,6120,6120,0
20250225,135600,96104560,6120,6120,6120,6120,0
20250225,135500,96104560,6120,6120,6120,6120,0
20250225,135400,96104560,6120,6120,6120,6120,0
20250225,135300,96104560,6120,6120,6120,6120,0
20250225,135200,96104560,6120,6120,6120,6120,370
20250225,135100,93840160,6160,6160,6160,6160,0
20250225,135000,93840160,6160,6150,6160,6150,86
20250225,134900,93311140,6150,6150,6150,6150,0
20250225,134800,93311140,6150,6150,6150,6150,0
20250225,134700,93311140,6150,6140,6150,6140,700
20250225,134600,89009430,6120,6120,6120,6120,0
20250225,134500,89009430,6120,6120,6120,6120,0
20250225,134400,89009430,6120,6120,6120,6120,0
20250225,134300,89009430,6120,6120,6120,6120,150
20250225,134200,88091430,6130,6130,6130,6130,286
20250225,134100,86338250,6130,6130,6130,6130,0
20250225,134000,86338250,6130,6130,6130,6130,0
20250225,133900,86338250,6130,6130,6130,6130,0
20250225,133800,86338250,6130,6130,6130,6130,240
20250225,133700,84867050,6140,6140,6140,6140,0
20250225,133600,84867050,6140,6140,6140,6140,250
20250225,133500,83332050,6140,6140,6140,6140,0
20250225,133400,83332050,6140,6140,6140,6140,0
20250225,133300,83332050,6140,6140,6140,6140,545
20250225,133200,79985750,6140,6140,6140,6140,213
20250225,133100,78677930,6140,6140,6140,6140,0
20250225,133000,78677930,6140,6140,6140,6140,0
20250225,132900,78677930,6140,6140,6140,6140,0
20250225,132800,78677930,6140,6140,6140,6140,0
20250225,132700,78677930,6140,6140,6140,6140,20
20250225,132600,78555130,6130,6130,6130,6130,0
20250225,132500,78555130,6130,6130,6130,6130,0
20250225,132400,78555130,6130,6130,6130,6130,0
20250225,132300,78555130,6130,6130,6130,6130,0
20250225,132200,78555130,6130,6130,6130,6130,0
20250225,132100,78555130,6130,6130,6130,6130,0
20250225,132000,78555130,6130,6130,6130,6130,150
20250225,131900,77635630,6130,6130,6130,6130,150
20250225,131800,76716130,6130,6130,6130,6130,0
20250225,131700,76716130,6130,6130,6130,6130,0
20250225,131600,76716130,6130,6150,6150,6130,9
20250225,131500,76660860,6150,6150,6150,6150,0
20250225,131400,76660860,6150,6150,6150,6150,0
20250225,131300,76660860,6150,6150,6150,6150,0
20250225,131200,76660860,6150,6150,6150,6150,0
20250225,131100,76660860,6150,6150,6150,6150,0
20250225,131000,76660860,6150,6150,6150,6150,0
20250225,130900,76660860,6150,6150,6150,6150,0
20250225,130800,76660860,6150,6150,6150,6150,0
20250225,130700,76660860,6150,6150,6150,6150,0
20250225,130600,76660860,6150,6150,6150,6150,0
20250225,130500,76660860,6150,6150,6150,6150,0
20250225,130400,76660860,6150,6150,6150,6150,0
20250225,130300,76660860,6150,6150,6150,6150,0
20250225,130200,76660860,6150,6150,6150,6150,0
20250225,130100,76660860,6150,6150,6150,6150,0
20250225,130000,76660860,6150,6150,6150,6150,0
20250225,125900,76660860,6150,6150,6150,6150,0
20250225,125800,76660860,6150,6150,6150,6150,0
20250225,125700,76660860,6150,6150,6150,6150,0
20250225,125600,76660860,6150,6150,6150,6150,1
20250225,125500,76654710,6130,6130,6130,6130,0
20250225,125400,76654710,6130,6130,6130,6130,174
20250225,125300,75588090,6130,6130,6130,6130,3
20250225,125200,75569700,6130,6130,6130,6130,0
20250225,125100,75569700,6130,6130,6130,6130,0
20250225,125000,75569700,6130,6130,6130,6130,0
20250225,124900,75569700,6130,6130,6130,6130,0
20250225,124800,75569700,6130,6130,6130,6130,0
20250225,124700,75569700,6130,6130,6130,6130,0
20250225,124600,75569700,6130,6130,6130,6130,0
20250225,124500,75569700,6130,6130,6130,6130,0
20250225,124400,75569700,6130,6130,6130,6130,0
20250225,124300,75569700,6130,6130,6130,6130,0
20250225,124200,75569700,6130,6130,6130,6130,0
20250225,124100,75569700,6130,6130,6130,6130,0
20250225,124000,75569700,6130,6130,6130,6130,2
20250225,123900,75557440,6120,6120,6120,6120,0
20250225,123800,75557440,6120,6120,6120,6120,0
20250225,123700,75557440,6120,6120,6120,6120,0
20250225,123600,75557440,6120,6120,6120,6120,0
20250225,123500,75557440,6120,6120,6120,6120,0
20250225,123400,75557440,6120,6120,6120,6120,0
20250225,123300,75557440,6120,6120,6120,6120,0
20250225,123200,75557440,6120,6120,6120,6120,0
20250225,123100,75557440,6120,6120,6120,6120,19
20250225,123000,75441160,6120,6120,6120,6120,0
20250225,122900,75441160,6120,6120,6120,6120,0
20250225,122800,75441160,6120,6120,6120,6120,0
20250225,122700,75441160,6120,6120,6120,6120,0
20250225,122600,75441160,6120,6120,6120,6120,0
20250225,122500,75441160,6120,6120,6120,6120,0
20250225,122400,75441160,6120,6120,6120,6120,0
20250225,122300,75441160,6120,6120,6120,6120,0
20250225,122200,75441160,6120,6120,6120,6120,0
20250225,122100,75441160,6120,6120,6120,6120,0
20250225,122000,75441160,6120,6120,6120,6120,0
20250225,121900,75441160,6120,6120,6120,6120,0
20250225,121800,75441160,6120,6120,6120,6120,0
20250225,121700,75441160,6120,6120,6120,6120,0
20250225,121600,75441160,6120,6120,6120,6120,0
20250225,121500,75441160,6120,6120,6120,6120,0
20250225,121400,75441160,6120,6120,6120,6120,0
20250225,121300,75441160,6120,6120,6120,6120,0
20250225,121200,75441160,6120,6120,6120,6120,0
20250225,121100,75441160,6120,6120,6120,6120,0
20250225,121000,75441160,6120,6120,6120,6120,0
20250225,120900,75441160,6120,6120,6120,6120,5
20250225,120800,75410560,6120,6120,6120,6120,628
20250225,120700,71567200,6130,6150,6150,6130,1267
20250225,120600,63792370,6160,6160,6160,6160,0
20250225,120500,63792370,6160,6160,6160,6160,0
20250225,120400,63792370,6160,6160,6160,6160,0
20250225,120300,63792370,6160,6160,6160,6160,0
20250225,120200,63792370,6160,6160,6160,6160,0
20250225,120100,63792370,6160,6160,6160,6160,0
20250225,120000,63792370,6160,6160,6160,6160,2
20250225,115900,63780050,6150,6150,6150,6150,0
20250225,115800,63780050,6150,6150,6150,6150,0
20250225,115700,63780050,6150,6150,6150,6150,0
20250225,115600,63780050,6150,6150,6150,6150,0
20250225,115500,63780050,6150,6150,6150,6150,0
20250225,115400,63780050,6150,6150,6150,6150,0
20250225,115300,63780050,6150,6150,6150,6150,0
20250225,115200,63780050,6150,6150,6150,6150,6
20250225,115100,63743150,6150,6150,6150,6150,0
20250225,115000,63743150,6150,6150,6150,6150,0
20250225,114900,63743150,6150,6150,6150,6150,0
20250225,114800,63743150,6150,6150,6150,6150,0
20250225,114700,63743150,6150,6150,6150,6150,8
20250225,114600,63693950,6150,6150,6150,6150,0
20250225,114500,63693950,6150,6150,6150,6150,0
20250225,114400,63693950,6150,6150,6150,6150,0
20250225,114300,63693950,6150,6150,6150,6150,0
20250225,114200,63693950,6150,6150,6150,6150,73
20250225,114100,63245000,6150,6150,6150,6150,0
20250225,114000,63245000,6150,6150,6150,6150,0
20250225,113900,63245000,6150,6150,6150,6150,0
20250225,113800,63245000,6150,6150,6150,6150,0
20250225,113700,63245000,6150,6150,6150,6150,0
20250225,113600,63245000,6150,6150,6150,6150,0
20250225,113500,63245000,6150,6150,6150,6150,0
20250225,113400,63245000,6150,6150,6150,6150,155
20250225,113300,62291750,6150,6150,6150,6150,8
20250225,113200,62242550,6150,6150,6150,6150,60
20250225,113100,61873550,6150,6150,6150,6150,0
20250225,113000,61873550,6150,6150,6150,6150,0
20250225,112900,61873550,6150,6150,6150,6150,0
20250225,112800,61873550,6150,6150,6150,6150,20
20250225,112700,61750550,6170,6170,6170,6170,0
20250225,112600,61750550,6170,6170,6170,6170,0
20250225,112500,61750550,6170,6170,6170,6170,0
20250225,112400,61750550,6170,6170,6170,6170,0
20250225,112300,61750550,6170,6170,6170,6170,0
20250225,112200,61750550,6170,6170,6170,6170,0
20250225,112100,61750550,6170,6170,6170,6170,0
20250225,112000,61750550,6170,6170,6170,6170,0
20250225,111900,61750550,6170,6170,6170,6170,0
20250225,111800,61750550,6170,6170,6170,6170,0
20250225,111700,61750550,6170,6170,6170,6170,0
20250225,111600,61750550,6170,6170,6170,6170,17
20250225,111500,61645660,6150,6150,6150,6150,0
20250225,111400,61645660,6150,6150,6150,6150,0
20250225,111300,61645660,6150,6150,6150,6150,120
20250225,111200,60907660,6170,6170,6170,6170,0
20250225,111100,60907660,6170,6170,6170,6170,240
20250225,111000,59426860,6170,6170,6170,6170,0
20250225,110900,59426860,6170,6170,6170,6170,0
20250225,110800,59426860,6170,6170,6170,6170,0
20250225,110700,59426860,6170,6170,6170,6170,0
20250225,110600,59426860,6170,6170,6170,6170,0
20250225,110500,59426860,6170,6170,6170,6170,0
20250225,110400,59426860,6170,6170,6170,6170,0
20250225,110300,59426860,6170,6170,6170,6170,0
20250225,110200,59426860,6170,6170,6170,6170,10
20250225,110100,59365160,6160,6160,6160,6160,0
20250225,110000,59365160,6160,6160,6160,6160,0
20250225,105900,59365160,6160,6160,6160,6160,0
20250225,105800,59365160,6160,6160,6160,6160,50
20250225,105700,59057160,6150,6150,6150,6150,0
20250225,105600,59057160,6150,6150,6150,6150,6
20250225,105500,59020260,6140,6140,6140,6140,0
20250225,105400,59020260,6140,6140,6140,6140,0
20250225,105300,59020260,6140,6140,6140,6140,0
20250225,105200,59020260,6140,6150,6150,6140,88
20250225,105100,58479740,6170,6170,6170,6170,0
20250225,105000,58479740,6170,6170,6170,6170,0
20250225,104900,58479740,6170,6170,6170,6170,0
20250225,104800,58479740,6170,6170,6170,6170,0
20250225,104700,58479740,6170,6170,6170,6170,0
20250225,104600,58479740,6170,6170,6170,6170,0
20250225,104500,58479740,6170,6170,6170,6170,0
20250225,104400,58479740,6170,6170,6170,6170,0
20250225,104300,58479740,6170,6170,6170,6170,0
20250225,104200,58479740,6170,6170,6170,6170,0
20250225,104100,58479740,6170,6170,6170,6170,0
20250225,104000,58479740,6170,6170,6170,6170,0
20250225,103900,58479740,6170,6170,6170,6170,0
20250225,103800,58479740,6170,6170,6170,6170,0
20250225,103700,58479740,6170,6170,6170,6170,0
20250225,103600,58479740,6170,6170,6170,6170,0
20250225,103500,58479740,6170,6170,6170,6170,0
20250225,103400,58479740,6170,6170,6170,6170,0
20250225,103300,58479740,6170,6150,6170,6150,7
20250225,103200,58436610,6150,6150,6150,6150,0
20250225,103100,58436610,6150,6150,6150,6150,0
20250225,103000,58436610,6150,6150,6150,6150,99
20250225,102900,57827760,6150,6150,6150,6150,1
20250225,102800,57821610,6120,6120,6120,6120,0
20250225,102700,57821610,6120,6120,6120,6120,0
20250225,102600,57821610,6120,6120,6120,6120,0
20250225,102500,57821610,6120,6120,6120,6120,0
20250225,102400,57821610,6120,6120,6120,6120,50
20250225,102300,57515610,6110,6110,6110,6110,0
20250225,102200,57515610,6110,6110,6110,6110,0
20250225,102100,57515610,6110,6110,6110,6110,0
20250225,102000,57515610,6110,6110,6110,6110,0
20250225,101900,57515610,6110,6110,6110,6110,0
20250225,101800,57515610,6110,6110,6110,6110,0
20250225,101700,57515610,6110,6110,6110,6110,0
20250225,101600,57515610,6110,6110,6110,6110,0
20250225,101500,57515610,6110,6130,6130,6110,1327
20250225,101400,49398490,6120,6120,6120,6120,0
20250225,101300,49398490,6120,6120,6120,6120,0
20250225,101200,49398490,6120,6120,6120,6120,0
20250225,101100,49398490,6120,6120,6120,6120,0
20250225,101000,49398490,6120,6120,6120,6120,13
20250225,100900,49318930,6130,6130,6130,6130,0
20250225,100800,49318930,6130,6130,6130,6130,0
20250225,100700,49318930,6130,6130,6130,6130,0
20250225,100600,49318930,6130,6130,6130,6130,0
20250225,100500,49318930,6130,6130,6130,6130,0
20250225,100400,49318930,6130,6130,6130,6130,0
20250225,100300,49318930,6130,6130,6130,6130,0
20250225,100200,49318930,6130,6130,6130,6130,187
20250225,100100,48172620,6130,6130,6130,6130,0
20250225,100000,48172620,6130,6130,6130,6130,0
20250225,095900,48172620,6130,6130,6130,6130,293
20250225,095800,46376530,6140,6140,6140,6140,0
20250225,095700,46376530,6140,6140,6140,6140,0
20250225,095600,46376530,6140,6140,6140,6140,0
20250225,095500,46376530,6140,6140,6140,6140,4
20250225,095400,46351970,6140,6140,6140,6140,0
20250225,095300,46351970,6140,6140,6140,6140,40
20250225,095200,46106370,6140,6140,6140,6140,1
20250225,095100,46100230,6140,6140,6140,6140,0
20250225,095000,46100230,6140,6140,6140,6140,0
20250225,094900,46100230,6140,6140,6140,6140,0
20250225,094800,46100230,6140,6140,6140,6140,0
20250225,094700,46100230,6140,6140,6140,6140,561
20250225,094600,42655690,6150,6150,6150,6150,2
20250225,094500,42643390,6160,6160,6160,6160,0
20250225,094400,42643390,6160,6160,6160,6160,0
20250225,094300,42643390,6160,6160,6160,6160,0
20250225,094200,42643390,6160,6160,6160,6160,0
20250225,094100,42643390,6160,6160,6160,6160,50
20250225,094000,42335390,6170,6170,6170,6170,0
20250225,093900,42335390,6170,6170,6170,6170,10
20250225,093800,42273690,6170,6170,6170,6170,0
20250225,093700,42273690,6170,6150,6170,6150,151
20250225,093600,41345020,6180,6180,6180,6180,8
20250225,093500,41295580,6180,6180,6180,6180,0
20250225,093400,41295580,6180,6180,6180,6180,0
20250225,093300,41295580,6180,6180,6180,6180,100
20250225,093200,40677580,6180,6140,6180,6140,198
20250225,093100,39461820,6130,6130,6130,6130,0
20250225,093000,39461820,6130,6130,6130,6130,117
20250225,092900,38744610,6140,6130,6140,6130,2
20250225,092800,38732340,6100,6100,6100,6100,0
20250225,092700,38732340,6100,6100,6100,6100,0
20250225,092600,38732340,6100,6100,6100,6100,0
20250225,092500,38732340,6100,6100,6100,6100,99
20250225,092400,38128440,6100,6100,6100,6100,38
20250225,092300,37896640,6100,6100,6100,6100,1
20250225,092200,37890540,6100,6100,6100,6100,0
20250225,092100,37890540,6100,6100,6100,6100,0
20250225,092000,37890540,6100,6100,6100,6100,269
20250225,091900,36249640,6140,6140,6140,6140,1
20250225,091800,36243500,6090,6100,6100,6080,257
20250225,091700,34680050,6100,6130,6130,6100,2095
20250225,091600,21888880,6130,6130,6130,6130,0
20250225,091500,21888880,6130,6130,6130,6130,0
20250225,091400,21888880,6130,6130,6130,6130,0
20250225,091300,21888880,6130,6120,6130,6120,28
20250225,091200,21717510,6120,6130,6130,6120,400
20250225,091100,19267180,6150,6150,6150,6150,5
20250225,091000,19236430,6140,6140,6140,6140,175
20250225,090900,18161930,6140,6130,6140,6120,170
20250225,090800,17119230,6150,6150,6150,6150,34
20250225,090700,16910130,6150,6150,6150,6150,200
20250225,090600,15680130,6130,6130,6130,6130,0
20250225,090500,15680130,6130,6180,6180,6130,1500
20250225,090400,6458900,6220,6220,6220,6220,258
20250225,090300,4854140,6220,6220,6220,6220,11
20250225,090200,4785720,6220,6180,6220,6180,570
20250225,090100,1248360,6180,6180,6180,6180,0
20250225,090000,1248360,6180,6180,6180,6180,202