KissMeData/041520/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192800,80905260,6180,6180,6180,6180,296
20250220,192700,80905260,6180,6180,6180,6180,0
20250220,192600,80905260,6180,6180,6180,6180,0
20250220,192500,80905260,6180,6180,6180,6180,0
20250220,192400,80905260,6180,6180,6180,6180,0
20250220,192300,80905260,6180,6180,6180,6180,0
20250220,192200,80905260,6180,6180,6180,6180,0
20250220,192100,80905260,6180,6180,6180,6180,0
20250220,192000,80905260,6180,6180,6180,6180,0
20250220,191900,80905260,6180,6180,6180,6180,0
20250220,191800,80905260,6180,6180,6180,6180,0
20250220,191700,80905260,6180,6180,6180,6180,0
20250220,191600,80905260,6180,6180,6180,6180,0
20250220,191500,80905260,6180,6180,6180,6180,0
20250220,191400,80905260,6180,6180,6180,6180,0
20250220,191300,80905260,6180,6180,6180,6180,0
20250220,191200,80905260,6180,6180,6180,6180,0
20250220,191100,80905260,6180,6180,6180,6180,0
20250220,191000,80905260,6180,6180,6180,6180,0
20250220,190900,80905260,6180,6180,6180,6180,0
20250220,190800,80905260,6180,6180,6180,6180,0
20250220,190700,80905260,6180,6180,6180,6180,0
20250220,190600,80905260,6180,6180,6180,6180,0
20250220,190500,80905260,6180,6180,6180,6180,0
20250220,190400,80905260,6180,6180,6180,6180,0
20250220,190300,80905260,6180,6180,6180,6180,0
20250220,190200,80905260,6180,6180,6180,6180,0
20250220,190100,80905260,6180,6180,6180,6180,0
20250220,190000,80905260,6180,6180,6180,6180,0
20250220,185900,80905260,6180,6180,6180,6180,0
20250220,185800,80905260,6180,6180,6180,6180,296
20250220,185700,80905260,6180,6180,6180,6180,0
20250220,185600,80905260,6180,6180,6180,6180,0
20250220,185500,80905260,6180,6180,6180,6180,0
20250220,185400,80905260,6180,6180,6180,6180,0
20250220,185300,80905260,6180,6180,6180,6180,0
20250220,185200,80905260,6180,6180,6180,6180,0
20250220,185100,80905260,6180,6180,6180,6180,0
20250220,185000,80905260,6180,6180,6180,6180,0
20250220,184900,80905260,6180,6180,6180,6180,0
20250220,184800,80905260,6180,6180,6180,6180,0
20250220,184700,80905260,6180,6180,6180,6180,0
20250220,184600,80905260,6180,6180,6180,6180,0
20250220,184500,80905260,6180,6180,6180,6180,0
20250220,184400,80905260,6180,6180,6180,6180,0
20250220,184300,80905260,6180,6180,6180,6180,0
20250220,184200,80905260,6180,6180,6180,6180,0
20250220,184100,80905260,6180,6180,6180,6180,0
20250220,184000,80905260,6180,6180,6180,6180,0
20250220,183900,80905260,6180,6180,6180,6180,0
20250220,183800,80905260,6180,6180,6180,6180,0
20250220,183700,80905260,6180,6180,6180,6180,0
20250220,183600,80905260,6180,6180,6180,6180,0
20250220,183500,80905260,6180,6180,6180,6180,0
20250220,183400,80905260,6180,6180,6180,6180,0
20250220,183300,80905260,6180,6180,6180,6180,0
20250220,183200,80905260,6180,6180,6180,6180,0
20250220,183100,80905260,6180,6180,6180,6180,0
20250220,183000,80905260,6180,6180,6180,6180,0
20250220,182900,80905260,6180,6180,6180,6180,0
20250220,182800,80905260,6180,6180,6180,6180,296
20250220,182700,80905260,6180,6180,6180,6180,0
20250220,182600,80905260,6180,6180,6180,6180,0
20250220,182500,80905260,6180,6180,6180,6180,0
20250220,182400,80905260,6180,6180,6180,6180,0
20250220,182300,80905260,6180,6180,6180,6180,0
20250220,182200,80905260,6180,6180,6180,6180,0
20250220,182100,80905260,6180,6180,6180,6180,0
20250220,182000,80905260,6180,6180,6180,6180,0
20250220,181900,80905260,6180,6180,6180,6180,0
20250220,181800,80905260,6180,6180,6180,6180,0
20250220,181700,80905260,6180,6180,6180,6180,0
20250220,181600,80905260,6180,6180,6180,6180,0
20250220,181500,80905260,6180,6180,6180,6180,0
20250220,181400,80905260,6180,6180,6180,6180,0
20250220,181300,80905260,6180,6180,6180,6180,0
20250220,181200,80905260,6180,6180,6180,6180,0
20250220,181100,80905260,6180,6180,6180,6180,0
20250220,181000,80905260,6180,6180,6180,6180,0
20250220,180900,80905260,6180,6180,6180,6180,0
20250220,180800,80905260,6180,6180,6180,6180,0
20250220,180700,80905260,6180,6180,6180,6180,0
20250220,180600,80905260,6180,6180,6180,6180,0
20250220,180500,80905260,6180,6180,6180,6180,0
20250220,180400,80905260,6180,6180,6180,6180,0
20250220,180300,80905260,6180,6180,6180,6180,0
20250220,180200,80905260,6180,6180,6180,6180,0
20250220,180100,80905260,6180,6180,6180,6180,0
20250220,180000,80905260,6180,6180,6180,6180,0
20250220,175900,80905260,6180,6180,6180,6180,0
20250220,175800,80905260,6180,6180,6180,6180,296
20250220,175700,80905260,6180,6180,6180,6180,0
20250220,175600,80905260,6180,6180,6180,6180,0
20250220,175500,80905260,6180,6180,6180,6180,0
20250220,175400,80905260,6180,6180,6180,6180,0
20250220,175300,80905260,6180,6180,6180,6180,0
20250220,175200,80905260,6180,6180,6180,6180,0
20250220,175100,80905260,6180,6180,6180,6180,0
20250220,175000,80905260,6180,6180,6180,6180,0
20250220,174900,80905260,6180,6180,6180,6180,0
20250220,174800,80905260,6180,6180,6180,6180,0
20250220,174700,80905260,6180,6180,6180,6180,0
20250220,174600,80905260,6180,6180,6180,6180,0
20250220,174500,80905260,6180,6180,6180,6180,0
20250220,174400,80905260,6180,6180,6180,6180,0
20250220,174300,80905260,6180,6180,6180,6180,0
20250220,174200,80905260,6180,6180,6180,6180,0
20250220,174100,80905260,6180,6180,6180,6180,0
20250220,174000,80905260,6180,6180,6180,6180,0
20250220,173900,80905260,6180,6180,6180,6180,0
20250220,173800,80905260,6180,6180,6180,6180,0
20250220,173700,80905260,6180,6180,6180,6180,0
20250220,173600,80905260,6180,6180,6180,6180,0
20250220,173500,80905260,6180,6180,6180,6180,0
20250220,173400,80905260,6180,6180,6180,6180,0
20250220,173300,80905260,6180,6180,6180,6180,0
20250220,173200,80905260,6180,6180,6180,6180,0
20250220,173100,80905260,6180,6180,6180,6180,0
20250220,173000,80905260,6180,6180,6180,6180,0
20250220,172900,80905260,6180,6180,6180,6180,0
20250220,172800,80905260,6180,6180,6180,6180,296
20250220,172700,80905260,6180,6180,6180,6180,0
20250220,172600,80905260,6180,6180,6180,6180,0
20250220,172500,80905260,6180,6180,6180,6180,0
20250220,172400,80905260,6180,6180,6180,6180,0
20250220,172300,80905260,6180,6180,6180,6180,0
20250220,172200,80905260,6180,6180,6180,6180,0
20250220,172100,80905260,6180,6180,6180,6180,0
20250220,172000,80905260,6180,6180,6180,6180,0
20250220,171900,80905260,6180,6180,6180,6180,0
20250220,171800,80905260,6180,6180,6180,6180,0
20250220,171700,80905260,6180,6180,6180,6180,0
20250220,171600,80905260,6180,6180,6180,6180,0
20250220,171500,80905260,6180,6180,6180,6180,0
20250220,171400,80905260,6180,6180,6180,6180,0
20250220,171300,80905260,6180,6180,6180,6180,0
20250220,171200,80905260,6180,6180,6180,6180,0
20250220,171100,80905260,6180,6180,6180,6180,0
20250220,171000,80905260,6180,6180,6180,6180,0
20250220,170900,80905260,6180,6180,6180,6180,0
20250220,170800,80905260,6180,6180,6180,6180,0
20250220,170700,80905260,6180,6180,6180,6180,0
20250220,170600,80905260,6180,6180,6180,6180,0
20250220,170500,80905260,6180,6180,6180,6180,0
20250220,170400,80905260,6180,6180,6180,6180,0
20250220,170300,80905260,6180,6180,6180,6180,0
20250220,170200,80905260,6180,6180,6180,6180,0
20250220,170100,80905260,6180,6180,6180,6180,0
20250220,170000,80905260,6180,6180,6180,6180,0
20250220,165900,80905260,6180,6180,6180,6180,0
20250220,165800,80905260,6180,6180,6180,6180,296
20250220,165700,80905260,6180,6180,6180,6180,0
20250220,165600,80905260,6180,6180,6180,6180,0
20250220,165500,80905260,6180,6180,6180,6180,0
20250220,165400,80905260,6180,6180,6180,6180,0
20250220,165300,80905260,6180,6180,6180,6180,0
20250220,165200,80905260,6180,6180,6180,6180,0
20250220,165100,80905260,6180,6180,6180,6180,0
20250220,165000,80905260,6180,6180,6180,6180,0
20250220,164900,80905260,6180,6180,6180,6180,0
20250220,164800,80905260,6180,6180,6180,6180,0
20250220,164700,80905260,6180,6180,6180,6180,0
20250220,164600,80905260,6180,6180,6180,6180,0
20250220,164500,80905260,6180,6180,6180,6180,0
20250220,164400,80905260,6180,6180,6180,6180,0
20250220,164300,80905260,6180,6180,6180,6180,0
20250220,164200,80905260,6180,6180,6180,6180,0
20250220,164100,80905260,6180,6180,6180,6180,0
20250220,164000,80905260,6180,6180,6180,6180,0
20250220,163900,80905260,6180,6180,6180,6180,0
20250220,163800,80905260,6180,6180,6180,6180,0
20250220,163700,80905260,6180,6180,6180,6180,0
20250220,163600,80905260,6180,6180,6180,6180,0
20250220,163500,80905260,6180,6180,6180,6180,0
20250220,163400,80905260,6180,6180,6180,6180,0
20250220,163300,80905260,6180,6180,6180,6180,0
20250220,163200,80905260,6180,6180,6180,6180,0
20250220,163100,80905260,6180,6180,6180,6180,0
20250220,163000,80905260,6180,6180,6180,6180,0
20250220,162900,80905260,6180,6180,6180,6180,0
20250220,162800,80905260,6180,6180,6180,6180,296
20250220,162700,80905260,6180,6180,6180,6180,0
20250220,162600,80905260,6180,6180,6180,6180,0
20250220,162500,80905260,6180,6180,6180,6180,0
20250220,162400,80905260,6180,6180,6180,6180,0
20250220,162300,80905260,6180,6180,6180,6180,0
20250220,162200,80905260,6180,6180,6180,6180,0
20250220,162100,80905260,6180,6180,6180,6180,0
20250220,162000,80905260,6180,6180,6180,6180,0
20250220,161900,80905260,6180,6180,6180,6180,0
20250220,161800,80905260,6180,6180,6180,6180,0
20250220,161700,80905260,6180,6180,6180,6180,0
20250220,161600,80905260,6180,6180,6180,6180,0
20250220,161500,80905260,6180,6180,6180,6180,0
20250220,161400,80905260,6180,6180,6180,6180,0
20250220,161300,80905260,6180,6180,6180,6180,0
20250220,161200,80905260,6180,6180,6180,6180,0
20250220,161100,80905260,6180,6180,6180,6180,0
20250220,161000,80905260,6180,6180,6180,6180,0
20250220,160900,80905260,6180,6180,6180,6180,0
20250220,160800,80905260,6180,6180,6180,6180,0
20250220,160700,80905260,6180,6180,6180,6180,0
20250220,160600,80905260,6180,6180,6180,6180,0
20250220,160500,80905260,6180,6180,6180,6180,0
20250220,160400,80905260,6180,6180,6180,6180,0
20250220,160300,80905260,6180,6180,6180,6180,0
20250220,160200,80905260,6180,6180,6180,6180,0
20250220,160100,80905260,6180,6180,6180,6180,0
20250220,160000,80905260,6180,6180,6180,6180,0
20250220,155900,80905260,6180,6180,6180,6180,0
20250220,155800,80905260,6180,6180,6180,6180,296
20250220,155700,80905260,6180,6180,6180,6180,0
20250220,155600,80905260,6180,6180,6180,6180,0
20250220,155500,80905260,6180,6180,6180,6180,0
20250220,155400,80905260,6180,6180,6180,6180,0
20250220,155300,80905260,6180,6180,6180,6180,0
20250220,155200,80905260,6180,6180,6180,6180,0
20250220,155100,80905260,6180,6180,6180,6180,0
20250220,155000,80905260,6180,6180,6180,6180,0
20250220,154900,80905260,6180,6180,6180,6180,0
20250220,154800,80905260,6180,6180,6180,6180,0
20250220,154700,80905260,6180,6180,6180,6180,0
20250220,154600,80905260,6180,6180,6180,6180,0
20250220,154500,80905260,6180,6180,6180,6180,0
20250220,154400,80905260,6180,6180,6180,6180,0
20250220,154300,80905260,6180,6180,6180,6180,0
20250220,154200,80905260,6180,6180,6180,6180,0
20250220,154100,80905260,6180,6180,6180,6180,0
20250220,154000,80905260,6180,6180,6180,6180,0
20250220,153900,80905260,6180,6180,6180,6180,0
20250220,153800,80905260,6180,6180,6180,6180,0
20250220,153700,80905260,6180,6180,6180,6180,0
20250220,153600,80905260,6180,6180,6180,6180,0
20250220,153500,80905260,6180,6180,6180,6180,0
20250220,153400,80905260,6180,6180,6180,6180,0
20250220,153300,80905260,6180,6180,6180,6180,0
20250220,153200,80905260,6180,6180,6180,6180,0
20250220,153100,80905260,6180,6180,6180,6180,0
20250220,153000,80905260,6180,6180,6180,6180,296
20250220,152900,79075980,6120,6120,6120,6120,0
20250220,152800,79075980,6120,6120,6120,6120,0
20250220,152700,79075980,6120,6120,6120,6120,0
20250220,152600,79075980,6120,6120,6120,6120,0
20250220,152500,79075980,6120,6120,6120,6120,0
20250220,152400,79075980,6120,6120,6120,6120,0
20250220,152300,79075980,6120,6120,6120,6120,0
20250220,152200,79075980,6120,6120,6120,6120,0
20250220,152100,79075980,6120,6120,6120,6120,0
20250220,152000,79075980,6120,6120,6120,6120,0
20250220,151900,79075980,6120,6140,6140,6120,228
20250220,151800,77678570,6150,6160,6160,6150,2
20250220,151700,77666260,6180,6180,6180,6180,0
20250220,151600,77666260,6180,6180,6180,6180,0
20250220,151500,77666260,6180,6180,6180,6180,0
20250220,151400,77666260,6180,6180,6180,6180,0
20250220,151300,77666260,6180,6180,6180,6180,1
20250220,151200,77660080,6180,6180,6180,6180,0
20250220,151100,77660080,6180,6180,6180,6180,0
20250220,151000,77660080,6180,6180,6180,6180,0
20250220,150900,77660080,6180,6180,6180,6180,0
20250220,150800,77660080,6180,6180,6180,6180,10
20250220,150700,77598280,6180,6180,6180,6180,0
20250220,150600,77598280,6180,6180,6180,6180,1
20250220,150500,77592100,6150,6160,6160,6140,156
20250220,150400,76633040,6150,6150,6150,6150,0
20250220,150300,76633040,6150,6150,6150,6150,0
20250220,150200,76633040,6150,6150,6150,6150,0
20250220,150100,76633040,6150,6150,6150,6150,0
20250220,150000,76633040,6150,6150,6150,6150,0
20250220,145900,76633040,6150,6150,6150,6150,0
20250220,145800,76633040,6150,6150,6150,6150,19
20250220,145700,76516190,6190,6190,6190,6190,0
20250220,145600,76516190,6190,6190,6190,6190,0
20250220,145500,76516190,6190,6190,6190,6190,0
20250220,145400,76516190,6190,6190,6190,6190,0
20250220,145300,76516190,6190,6190,6190,6190,0
20250220,145200,76516190,6190,6190,6190,6190,0
20250220,145100,76516190,6190,6190,6190,6190,0
20250220,145000,76516190,6190,6190,6190,6190,0
20250220,144900,76516190,6190,6190,6190,6190,0
20250220,144800,76516190,6190,6190,6190,6190,0
20250220,144700,76516190,6190,6190,6190,6190,0
20250220,144600,76516190,6190,6190,6190,6190,0
20250220,144500,76516190,6190,6190,6190,6190,0
20250220,144400,76516190,6190,6190,6190,6190,0
20250220,144300,76516190,6190,6190,6190,6190,0
20250220,144200,76516190,6190,6190,6190,6190,0
20250220,144100,76516190,6190,6190,6190,6190,5
20250220,144000,76485240,6190,6190,6190,6190,1
20250220,143900,76479050,6150,6150,6150,6150,87
20250220,143800,75944000,6180,6180,6180,6180,0
20250220,143700,75944000,6180,6180,6180,6180,0
20250220,143600,75944000,6180,6180,6180,6180,0
20250220,143500,75944000,6180,6180,6180,6180,0
20250220,143400,75944000,6180,6180,6180,6180,0
20250220,143300,75944000,6180,6180,6180,6180,0
20250220,143200,75944000,6180,6180,6180,6180,0
20250220,143100,75944000,6180,6180,6180,6180,56
20250220,143000,75597920,6180,6180,6180,6180,0
20250220,142900,75597920,6180,6180,6180,6180,0
20250220,142800,75597920,6180,6180,6180,6180,0
20250220,142700,75597920,6180,6180,6180,6180,0
20250220,142600,75597920,6180,6180,6180,6180,40
20250220,142500,75350720,6170,6170,6170,6170,2
20250220,142400,75338380,6190,6190,6190,6190,0
20250220,142300,75338380,6190,6190,6190,6190,0
20250220,142200,75338380,6190,6190,6190,6190,0
20250220,142100,75338380,6190,6190,6190,6190,0
20250220,142000,75338380,6190,6190,6190,6190,12
20250220,141900,75264100,6190,6190,6190,6190,0
20250220,141800,75264100,6190,6190,6190,6190,0
20250220,141700,75264100,6190,6190,6190,6190,0
20250220,141600,75264100,6190,6190,6190,6190,0
20250220,141500,75264100,6190,6190,6190,6190,0
20250220,141400,75264100,6190,6190,6190,6190,0
20250220,141300,75264100,6190,6190,6190,6190,1
20250220,141200,75257910,6150,6150,6150,6150,0
20250220,141100,75257910,6150,6150,6150,6150,2
20250220,141000,75245610,6200,6200,6200,6200,0
20250220,140900,75245610,6200,6200,6200,6200,0
20250220,140800,75245610,6200,6200,6200,6200,0
20250220,140700,75245610,6200,6200,6200,6200,0
20250220,140600,75245610,6200,6200,6200,6200,0
20250220,140500,75245610,6200,6200,6200,6200,0
20250220,140400,75245610,6200,6180,6200,6180,100
20250220,140300,74626050,6200,6200,6200,6200,0
20250220,140200,74626050,6200,6200,6200,6200,0
20250220,140100,74626050,6200,6200,6200,6200,0
20250220,140000,74626050,6200,6200,6200,6200,0
20250220,135900,74626050,6200,6200,6200,6200,0
20250220,135800,74626050,6200,6200,6200,6200,0
20250220,135700,74626050,6200,6200,6200,6200,0
20250220,135600,74626050,6200,6200,6200,6200,0
20250220,135500,74626050,6200,6200,6200,6200,0
20250220,135400,74626050,6200,6170,6200,6170,27
20250220,135300,74459280,6160,6160,6160,6160,0
20250220,135200,74459280,6160,6160,6160,6160,0
20250220,135100,74459280,6160,6160,6160,6160,3
20250220,135000,74440800,6170,6170,6170,6170,0
20250220,134900,74440800,6170,6170,6170,6170,10
20250220,134800,74379100,6170,6160,6170,6160,14
20250220,134700,74292760,6150,6170,6170,6150,12
20250220,134600,74218840,6170,6170,6170,6170,5
20250220,134500,74187990,6110,6110,6110,6110,0
20250220,134400,74187990,6110,6110,6110,6110,0
20250220,134300,74187990,6110,6190,6190,6030,1454
20250220,134200,65288270,6190,6190,6190,6190,0
20250220,134100,65288270,6190,6190,6190,6190,0
20250220,134000,65288270,6190,6190,6190,6190,0
20250220,133900,65288270,6190,6190,6190,6190,0
20250220,133800,65288270,6190,6190,6190,6190,0
20250220,133700,65288270,6190,6190,6190,6190,0
20250220,133600,65288270,6190,6190,6190,6190,0
20250220,133500,65288270,6190,6190,6190,6190,0
20250220,133400,65288270,6190,6190,6190,6190,0
20250220,133300,65288270,6190,6190,6190,6190,0
20250220,133200,65288270,6190,6190,6190,6190,0
20250220,133100,65288270,6190,6190,6190,6190,50
20250220,133000,64978770,6200,6200,6200,6200,10
20250220,132900,64916770,6200,6200,6200,6200,0
20250220,132800,64916770,6200,6200,6200,6200,0
20250220,132700,64916770,6200,6200,6200,6200,580
20250220,132600,61320770,6200,6200,6200,6200,0
20250220,132500,61320770,6200,6200,6200,6200,0
20250220,132400,61320770,6200,6200,6200,6200,0
20250220,132300,61320770,6200,6200,6200,6200,0
20250220,132200,61320770,6200,6200,6200,6200,1
20250220,132100,61314570,6200,6240,6240,6200,700
20250220,132000,56966710,6260,6260,6260,6260,0
20250220,131900,56966710,6260,6260,6260,6260,0
20250220,131800,56966710,6260,6260,6260,6260,0
20250220,131700,56966710,6260,6260,6260,6260,0
20250220,131600,56966710,6260,6250,6260,6250,10
20250220,131500,56904180,6250,6240,6250,6240,210
20250220,131400,55591880,6250,6250,6250,6250,0
20250220,131300,55591880,6250,6250,6250,6250,80
20250220,131200,55091880,6240,6240,6240,6240,0
20250220,131100,55091880,6240,6240,6240,6240,0
20250220,131000,55091880,6240,6240,6240,6240,0
20250220,130900,55091880,6240,6240,6240,6240,0
20250220,130800,55091880,6240,6240,6240,6240,0
20250220,130700,55091880,6240,6240,6240,6240,0
20250220,130600,55091880,6240,6240,6240,6240,20
20250220,130500,54967080,6260,6260,6260,6260,0
20250220,130400,54967080,6260,6260,6260,6260,0
20250220,130300,54967080,6260,6260,6260,6260,0
20250220,130200,54967080,6260,6260,6260,6260,0
20250220,130100,54967080,6260,6260,6260,6260,0
20250220,130000,54967080,6260,6260,6260,6260,0
20250220,125900,54967080,6260,6260,6260,6260,0
20250220,125800,54967080,6260,6260,6260,6260,0
20250220,125700,54967080,6260,6260,6260,6260,0
20250220,125600,54967080,6260,6260,6260,6260,13
20250220,125500,54885700,6240,6240,6240,6240,0
20250220,125400,54885700,6240,6250,6250,6240,120
20250220,125300,54136500,6270,6270,6270,6270,0
20250220,125200,54136500,6270,6270,6270,6270,0
20250220,125100,54136500,6270,6270,6270,6270,0
20250220,125000,54136500,6270,6270,6270,6270,0
20250220,124900,54136500,6270,6270,6270,6270,0
20250220,124800,54136500,6270,6270,6270,6270,0
20250220,124700,54136500,6270,6270,6270,6270,0
20250220,124600,54136500,6270,6270,6270,6270,0
20250220,124500,54136500,6270,6270,6270,6270,0
20250220,124400,54136500,6270,6270,6270,6270,0
20250220,124300,54136500,6270,6270,6270,6270,0
20250220,124200,54136500,6270,6270,6270,6270,0
20250220,124100,54136500,6270,6270,6270,6270,0
20250220,124000,54136500,6270,6270,6270,6270,0
20250220,123900,54136500,6270,6270,6270,6270,0
20250220,123800,54136500,6270,6270,6270,6270,0
20250220,123700,54136500,6270,6270,6270,6270,0
20250220,123600,54136500,6270,6270,6270,6270,0
20250220,123500,54136500,6270,6270,6270,6270,0
20250220,123400,54136500,6270,6270,6270,6270,0
20250220,123300,54136500,6270,6270,6270,6270,0
20250220,123200,54136500,6270,6270,6270,6270,0
20250220,123100,54136500,6270,6270,6270,6270,0
20250220,123000,54136500,6270,6270,6270,6270,0
20250220,122900,54136500,6270,6270,6270,6270,0
20250220,122800,54136500,6270,6270,6270,6270,0
20250220,122700,54136500,6270,6270,6270,6270,0
20250220,122600,54136500,6270,6270,6270,6270,0
20250220,122500,54136500,6270,6270,6270,6270,0
20250220,122400,54136500,6270,6270,6270,6270,0
20250220,122300,54136500,6270,6270,6270,6270,0
20250220,122200,54136500,6270,6270,6270,6270,0
20250220,122100,54136500,6270,6270,6270,6270,50
20250220,122000,53823000,6260,6260,6260,6260,20
20250220,121900,53697800,6260,6260,6260,6260,0
20250220,121800,53697800,6260,6260,6260,6260,0
20250220,121700,53697800,6260,6260,6260,6260,0
20250220,121600,53697800,6260,6260,6260,6260,0
20250220,121500,53697800,6260,6260,6260,6260,0
20250220,121400,53697800,6260,6260,6260,6260,0
20250220,121300,53697800,6260,6250,6260,6250,50
20250220,121200,53384850,6250,6250,6250,6250,0
20250220,121100,53384850,6250,6250,6250,6250,0
20250220,121000,53384850,6250,6250,6250,6250,0
20250220,120900,53384850,6250,6250,6250,6250,0
20250220,120800,53384850,6250,6250,6250,6250,0
20250220,120700,53384850,6250,6250,6250,6250,0
20250220,120600,53384850,6250,6250,6250,6250,2
20250220,120500,53372350,6250,6250,6250,6250,0
20250220,120400,53372350,6250,6250,6250,6250,0
20250220,120300,53372350,6250,6250,6250,6250,0
20250220,120200,53372350,6250,6250,6250,6250,0
20250220,120100,53372350,6250,6250,6250,6250,0
20250220,120000,53372350,6250,6250,6250,6250,0
20250220,115900,53372350,6250,6250,6250,6250,0
20250220,115800,53372350,6250,6250,6250,6250,0
20250220,115700,53372350,6250,6250,6250,6250,0
20250220,115600,53372350,6250,6250,6250,6250,6
20250220,115500,53334850,6260,6260,6260,6260,0
20250220,115400,53334850,6260,6260,6260,6260,0
20250220,115300,53334850,6260,6260,6260,6260,0
20250220,115200,53334850,6260,6260,6260,6260,0
20250220,115100,53334850,6260,6260,6260,6260,0
20250220,115000,53334850,6260,6260,6260,6260,0
20250220,114900,53334850,6260,6260,6260,6260,0
20250220,114800,53334850,6260,6260,6260,6260,0
20250220,114700,53334850,6260,6260,6260,6260,0
20250220,114600,53334850,6260,6260,6260,6260,0
20250220,114500,53334850,6260,6260,6260,6260,0
20250220,114400,53334850,6260,6260,6260,6260,0
20250220,114300,53334850,6260,6260,6260,6260,0
20250220,114200,53334850,6260,6260,6260,6260,0
20250220,114100,53334850,6260,6260,6260,6260,0
20250220,114000,53334850,6260,6260,6260,6260,20
20250220,113900,53209650,6260,6260,6260,6260,0
20250220,113800,53209650,6260,6260,6260,6260,0
20250220,113700,53209650,6260,6260,6260,6260,0
20250220,113600,53209650,6260,6260,6260,6260,0
20250220,113500,53209650,6260,6260,6260,6260,0
20250220,113400,53209650,6260,6260,6260,6260,0
20250220,113300,53209650,6260,6260,6260,6260,30
20250220,113200,53021850,6250,6250,6250,6250,0
20250220,113100,53021850,6250,6250,6250,6250,0
20250220,113000,53021850,6250,6250,6250,6250,0
20250220,112900,53021850,6250,6250,6250,6250,0
20250220,112800,53021850,6250,6250,6250,6250,0
20250220,112700,53021850,6250,6250,6250,6250,100
20250220,112600,52396850,6230,6230,6230,6230,350
20250220,112500,50216350,6210,6210,6210,6210,0
20250220,112400,50216350,6210,6210,6210,6210,0
20250220,112300,50216350,6210,6210,6210,6210,20
20250220,112200,50092150,6210,6210,6210,6210,0
20250220,112100,50092150,6210,6210,6210,6210,0
20250220,112000,50092150,6210,6210,6210,6210,0
20250220,111900,50092150,6210,6210,6210,6210,0
20250220,111800,50092150,6210,6210,6210,6210,0
20250220,111700,50092150,6210,6210,6210,6210,0
20250220,111600,50092150,6210,6210,6210,6210,0
20250220,111500,50092150,6210,6210,6210,6210,0
20250220,111400,50092150,6210,6210,6210,6210,17
20250220,111300,49986580,6230,6230,6230,6230,659
20250220,111200,45881010,6230,6230,6230,6230,0
20250220,111100,45881010,6230,6230,6230,6230,0
20250220,111000,45881010,6230,6240,6240,6230,12
20250220,110900,45806240,6270,6270,6270,6270,0
20250220,110800,45806240,6270,6270,6270,6270,0
20250220,110700,45806240,6270,6270,6270,6270,0
20250220,110600,45806240,6270,6270,6270,6270,0
20250220,110500,45806240,6270,6270,6270,6270,0
20250220,110400,45806240,6270,6270,6270,6270,0
20250220,110300,45806240,6270,6270,6270,6270,0
20250220,110200,45806240,6270,6270,6270,6270,0
20250220,110100,45806240,6270,6270,6270,6270,0
20250220,110000,45806240,6270,6280,6280,6270,4
20250220,105900,45781150,6320,6320,6320,6320,0
20250220,105800,45781150,6320,6320,6320,6320,0
20250220,105700,45781150,6320,6320,6320,6320,0
20250220,105600,45781150,6320,6320,6320,6320,0
20250220,105500,45781150,6320,6320,6320,6320,0
20250220,105400,45781150,6320,6320,6320,6320,0
20250220,105300,45781150,6320,6320,6320,6320,0
20250220,105200,45781150,6320,6320,6320,6320,0
20250220,105100,45781150,6320,6280,6320,6280,50
20250220,105000,45465590,6280,6280,6280,6280,0
20250220,104900,45465590,6280,6280,6280,6280,0
20250220,104800,45465590,6280,6280,6280,6280,0
20250220,104700,45465590,6280,6280,6280,6280,0
20250220,104600,45465590,6280,6280,6280,6280,0
20250220,104500,45465590,6280,6280,6280,6280,17
20250220,104400,45358830,6230,6230,6230,6230,0
20250220,104300,45358830,6230,6230,6230,6230,28
20250220,104200,45184390,6230,6230,6230,6230,1
20250220,104100,45178160,6230,6230,6230,6230,0
20250220,104000,45178160,6230,6230,6230,6230,0
20250220,103900,45178160,6230,6230,6230,6230,0
20250220,103800,45178160,6230,6230,6230,6230,0
20250220,103700,45178160,6230,6250,6250,6210,588
20250220,103600,41513270,6260,6260,6260,6260,63
20250220,103500,41118890,6250,6250,6250,6250,0
20250220,103400,41118890,6250,6250,6250,6250,0
20250220,103300,41118890,6250,6250,6250,6250,0
20250220,103200,41118890,6250,6270,6270,6250,76
20250220,103100,40643150,6300,6300,6300,6300,0
20250220,103000,40643150,6300,6300,6300,6300,0
20250220,102900,40643150,6300,6300,6300,6300,0
20250220,102800,40643150,6300,6300,6300,6300,0
20250220,102700,40643150,6300,6300,6300,6300,0
20250220,102600,40643150,6300,6300,6300,6300,0
20250220,102500,40643150,6300,6300,6300,6300,3
20250220,102400,40624250,6330,6330,6330,6330,0
20250220,102300,40624250,6330,6330,6330,6330,0
20250220,102200,40624250,6330,6330,6330,6330,0
20250220,102100,40624250,6330,6330,6330,6330,0
20250220,102000,40624250,6330,6330,6330,6330,0
20250220,101900,40624250,6330,6330,6330,6330,0
20250220,101800,40624250,6330,6330,6330,6330,0
20250220,101700,40624250,6330,6330,6330,6330,0
20250220,101600,40624250,6330,6330,6330,6330,0
20250220,101500,40624250,6330,6330,6330,6330,0
20250220,101400,40624250,6330,6330,6330,6330,0
20250220,101300,40624250,6330,6330,6330,6330,0
20250220,101200,40624250,6330,6330,6330,6330,0
20250220,101100,40624250,6330,6360,6360,6330,4
20250220,101000,40598880,6360,6360,6360,6360,0
20250220,100900,40598880,6360,6360,6360,6360,0
20250220,100800,40598880,6360,6360,6360,6360,0
20250220,100700,40598880,6360,6360,6360,6360,0
20250220,100600,40598880,6360,6360,6360,6360,0
20250220,100500,40598880,6360,6360,6360,6360,0
20250220,100400,40598880,6360,6360,6360,6360,0
20250220,100300,40598880,6360,6360,6360,6360,0
20250220,100200,40598880,6360,6360,6360,6360,0
20250220,100100,40598880,6360,6360,6360,6360,0
20250220,100000,40598880,6360,6360,6360,6360,0
20250220,095900,40598880,6360,6360,6360,6360,0
20250220,095800,40598880,6360,6360,6360,6360,0
20250220,095700,40598880,6360,6360,6360,6360,0
20250220,095600,40598880,6360,6360,6360,6360,0
20250220,095500,40598880,6360,6360,6360,6360,8
20250220,095400,40548000,6370,6370,6370,6370,0
20250220,095300,40548000,6370,6370,6370,6370,0
20250220,095200,40548000,6370,6350,6370,6350,150
20250220,095100,39594930,6270,6280,6280,6270,500
20250220,095000,36457430,6270,6370,6370,6270,502
20250220,094900,33300580,6400,6400,6400,6400,0
20250220,094800,33300580,6400,6400,6400,6400,0
20250220,094700,33300580,6400,6400,6400,6400,0
20250220,094600,33300580,6400,6400,6400,6400,0
20250220,094500,33300580,6400,6400,6400,6400,0
20250220,094400,33300580,6400,6400,6400,6400,5
20250220,094300,33268580,6370,6370,6370,6370,0
20250220,094200,33268580,6370,6370,6370,6370,0
20250220,094100,33268580,6370,6370,6370,6370,0
20250220,094000,33268580,6370,6370,6370,6370,35
20250220,093900,33045630,6370,6340,6370,6340,391
20250220,093800,30558680,6300,6300,6300,6300,0
20250220,093700,30558680,6300,6300,6300,6300,8
20250220,093600,30508280,6320,6320,6320,6320,0
20250220,093500,30508280,6320,6320,6320,6320,42
20250220,093400,30242840,6270,6270,6270,6270,0
20250220,093300,30242840,6270,6270,6270,6270,0
20250220,093200,30242840,6270,6360,6360,6270,403
20250220,093100,27712000,6270,6410,6410,6270,3000
20250220,093000,8728280,6460,6460,6460,6460,0
20250220,092900,8728280,6460,6460,6460,6460,0
20250220,092800,8728280,6460,6460,6460,6460,176
20250220,092700,7591320,6470,6470,6470,6470,0
20250220,092600,7591320,6470,6470,6470,6470,0
20250220,092500,7591320,6470,6470,6470,6470,0
20250220,092400,7591320,6470,6470,6470,6470,0
20250220,092300,7591320,6470,6470,6470,6470,0
20250220,092200,7591320,6470,6470,6470,6470,0
20250220,092100,7591320,6470,6400,6480,6400,632
20250220,092000,3540010,6430,6430,6430,6430,0
20250220,091900,3540010,6430,6430,6430,6430,0
20250220,091800,3540010,6430,6430,6430,6430,1
20250220,091700,3533580,6400,6420,6420,6400,176
20250220,091600,2407140,6400,6400,6400,6400,2
20250220,091500,2394340,6410,6410,6410,6410,0
20250220,091400,2394340,6410,6410,6410,6410,0
20250220,091300,2394340,6410,6410,6410,6410,0
20250220,091200,2394340,6410,6410,6410,6410,0
20250220,091100,2394340,6410,6410,6410,6410,0
20250220,091000,2394340,6410,6410,6410,6410,0
20250220,090900,2394340,6410,6410,6410,6410,0
20250220,090800,2394340,6410,6410,6410,6410,0
20250220,090700,2394340,6410,6410,6410,6410,10
20250220,090600,2330240,6410,6410,6410,6410,25
20250220,090500,2169990,6410,6410,6410,6410,0
20250220,090400,2169990,6410,6410,6410,6410,0
20250220,090300,2169990,6410,6410,6410,6410,0
20250220,090200,2169990,6410,6410,6410,6410,0
20250220,090100,2169990,6410,6400,6410,6400,334
20250220,090000,32050,6410,6410,6410,6410,5