KissMeData/036670/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192300,516497640,6180,6180,6180,6180,1005
20250220,192200,516497640,6180,6180,6180,6180,0
20250220,192100,516497640,6180,6180,6180,6180,0
20250220,192000,516497640,6180,6180,6180,6180,0
20250220,191900,516497640,6180,6180,6180,6180,0
20250220,191800,516497640,6180,6180,6180,6180,0
20250220,191700,516497640,6180,6180,6180,6180,0
20250220,191600,516497640,6180,6180,6180,6180,0
20250220,191500,516497640,6180,6180,6180,6180,0
20250220,191400,516497640,6180,6180,6180,6180,0
20250220,191300,516497640,6180,6180,6180,6180,0
20250220,191200,516497640,6180,6180,6180,6180,0
20250220,191100,516497640,6180,6180,6180,6180,0
20250220,191000,516497640,6180,6180,6180,6180,0
20250220,190900,516497640,6180,6180,6180,6180,0
20250220,190800,516497640,6180,6180,6180,6180,0
20250220,190700,516497640,6180,6180,6180,6180,0
20250220,190600,516497640,6180,6180,6180,6180,0
20250220,190500,516497640,6180,6180,6180,6180,0
20250220,190400,516497640,6180,6180,6180,6180,0
20250220,190300,516497640,6180,6180,6180,6180,0
20250220,190200,516497640,6180,6180,6180,6180,0
20250220,190100,516497640,6180,6180,6180,6180,0
20250220,190000,516497640,6180,6180,6180,6180,0
20250220,185900,516497640,6180,6180,6180,6180,0
20250220,185800,516497640,6180,6180,6180,6180,0
20250220,185700,516497640,6180,6180,6180,6180,0
20250220,185600,516497640,6180,6180,6180,6180,0
20250220,185500,516497640,6180,6180,6180,6180,0
20250220,185400,516497640,6180,6180,6180,6180,0
20250220,185300,516497640,6180,6180,6180,6180,1005
20250220,185200,516497640,6180,6180,6180,6180,0
20250220,185100,516497640,6180,6180,6180,6180,0
20250220,185000,516497640,6180,6180,6180,6180,0
20250220,184900,516497640,6180,6180,6180,6180,0
20250220,184800,516497640,6180,6180,6180,6180,0
20250220,184700,516497640,6180,6180,6180,6180,0
20250220,184600,516497640,6180,6180,6180,6180,0
20250220,184500,516497640,6180,6180,6180,6180,0
20250220,184400,516497640,6180,6180,6180,6180,0
20250220,184300,516497640,6180,6180,6180,6180,0
20250220,184200,516497640,6180,6180,6180,6180,0
20250220,184100,516497640,6180,6180,6180,6180,0
20250220,184000,516497640,6180,6180,6180,6180,0
20250220,183900,516497640,6180,6180,6180,6180,0
20250220,183800,516497640,6180,6180,6180,6180,0
20250220,183700,516497640,6180,6180,6180,6180,0
20250220,183600,516497640,6180,6180,6180,6180,0
20250220,183500,516497640,6180,6180,6180,6180,0
20250220,183400,516497640,6180,6180,6180,6180,0
20250220,183300,516497640,6180,6180,6180,6180,0
20250220,183200,516497640,6180,6180,6180,6180,0
20250220,183100,516497640,6180,6180,6180,6180,0
20250220,183000,516497640,6180,6180,6180,6180,0
20250220,182900,516497640,6180,6180,6180,6180,0
20250220,182800,516497640,6180,6180,6180,6180,0
20250220,182700,516497640,6180,6180,6180,6180,0
20250220,182600,516497640,6180,6180,6180,6180,0
20250220,182500,516497640,6180,6180,6180,6180,0
20250220,182400,516497640,6180,6180,6180,6180,0
20250220,182300,516497640,6180,6180,6180,6180,1005
20250220,182200,516497640,6180,6180,6180,6180,0
20250220,182100,516497640,6180,6180,6180,6180,0
20250220,182000,516497640,6180,6180,6180,6180,0
20250220,181900,516497640,6180,6180,6180,6180,0
20250220,181800,516497640,6180,6180,6180,6180,0
20250220,181700,516497640,6180,6180,6180,6180,0
20250220,181600,516497640,6180,6180,6180,6180,0
20250220,181500,516497640,6180,6180,6180,6180,0
20250220,181400,516497640,6180,6180,6180,6180,0
20250220,181300,516497640,6180,6180,6180,6180,0
20250220,181200,516497640,6180,6180,6180,6180,0
20250220,181100,516497640,6180,6180,6180,6180,0
20250220,181000,516497640,6180,6180,6180,6180,0
20250220,180900,516497640,6180,6180,6180,6180,0
20250220,180800,516497640,6180,6180,6180,6180,0
20250220,180700,516497640,6180,6180,6180,6180,0
20250220,180600,516497640,6180,6180,6180,6180,0
20250220,180500,516497640,6180,6180,6180,6180,0
20250220,180400,516497640,6180,6180,6180,6180,0
20250220,180300,516497640,6180,6180,6180,6180,0
20250220,180200,516497640,6180,6180,6180,6180,0
20250220,180100,516497640,6180,6180,6180,6180,0
20250220,180000,516497640,6180,6180,6180,6180,0
20250220,175900,516497640,6180,6180,6180,6180,0
20250220,175800,516497640,6180,6180,6180,6180,0
20250220,175700,516497640,6180,6180,6180,6180,0
20250220,175600,516497640,6180,6180,6180,6180,0
20250220,175500,516497640,6180,6180,6180,6180,0
20250220,175400,516497640,6180,6180,6180,6180,0
20250220,175300,516497640,6180,6180,6180,6180,1005
20250220,175200,516497640,6180,6180,6180,6180,0
20250220,175100,516497640,6180,6180,6180,6180,0
20250220,175000,516497640,6180,6180,6180,6180,0
20250220,174900,516497640,6180,6180,6180,6180,0
20250220,174800,516497640,6180,6180,6180,6180,0
20250220,174700,516497640,6180,6180,6180,6180,0
20250220,174600,516497640,6180,6180,6180,6180,0
20250220,174500,516497640,6180,6180,6180,6180,0
20250220,174400,516497640,6180,6180,6180,6180,0
20250220,174300,516497640,6180,6180,6180,6180,0
20250220,174200,516497640,6180,6180,6180,6180,0
20250220,174100,516497640,6180,6180,6180,6180,0
20250220,174000,516497640,6180,6180,6180,6180,0
20250220,173900,516497640,6180,6180,6180,6180,0
20250220,173800,516497640,6180,6180,6180,6180,0
20250220,173700,516497640,6180,6180,6180,6180,0
20250220,173600,516497640,6180,6180,6180,6180,0
20250220,173500,516497640,6180,6180,6180,6180,0
20250220,173400,516497640,6180,6180,6180,6180,0
20250220,173300,516497640,6180,6180,6180,6180,0
20250220,173200,516497640,6180,6180,6180,6180,0
20250220,173100,516497640,6180,6180,6180,6180,0
20250220,173000,516497640,6180,6180,6180,6180,0
20250220,172900,516497640,6180,6180,6180,6180,0
20250220,172800,516497640,6180,6180,6180,6180,0
20250220,172700,516497640,6180,6180,6180,6180,0
20250220,172600,516497640,6180,6180,6180,6180,0
20250220,172500,516497640,6180,6180,6180,6180,0
20250220,172400,516497640,6180,6180,6180,6180,0
20250220,172300,516497640,6180,6180,6180,6180,1005
20250220,172200,516497640,6180,6180,6180,6180,0
20250220,172100,516497640,6180,6180,6180,6180,0
20250220,172000,516497640,6180,6180,6180,6180,0
20250220,171900,516497640,6180,6180,6180,6180,0
20250220,171800,516497640,6180,6180,6180,6180,0
20250220,171700,516497640,6180,6180,6180,6180,0
20250220,171600,516497640,6180,6180,6180,6180,0
20250220,171500,516497640,6180,6180,6180,6180,0
20250220,171400,516497640,6180,6180,6180,6180,0
20250220,171300,516497640,6180,6180,6180,6180,0
20250220,171200,516497640,6180,6180,6180,6180,0
20250220,171100,516497640,6180,6180,6180,6180,0
20250220,171000,516497640,6180,6180,6180,6180,0
20250220,170900,516497640,6180,6180,6180,6180,0
20250220,170800,516497640,6180,6180,6180,6180,0
20250220,170700,516497640,6180,6180,6180,6180,0
20250220,170600,516497640,6180,6180,6180,6180,0
20250220,170500,516497640,6180,6180,6180,6180,0
20250220,170400,516497640,6180,6180,6180,6180,0
20250220,170300,516497640,6180,6180,6180,6180,0
20250220,170200,516497640,6180,6180,6180,6180,0
20250220,170100,516497640,6180,6180,6180,6180,0
20250220,170000,516497640,6180,6180,6180,6180,0
20250220,165900,516497640,6180,6180,6180,6180,0
20250220,165800,516497640,6180,6180,6180,6180,0
20250220,165700,516497640,6180,6180,6180,6180,0
20250220,165600,516497640,6180,6180,6180,6180,0
20250220,165500,516497640,6180,6180,6180,6180,0
20250220,165400,516497640,6180,6180,6180,6180,0
20250220,165300,516497640,6180,6180,6180,6180,1005
20250220,165200,516497640,6180,6180,6180,6180,0
20250220,165100,516497640,6180,6180,6180,6180,0
20250220,165000,516497640,6180,6180,6180,6180,0
20250220,164900,516497640,6180,6180,6180,6180,0
20250220,164800,516497640,6180,6180,6180,6180,0
20250220,164700,516497640,6180,6180,6180,6180,0
20250220,164600,516497640,6180,6180,6180,6180,0
20250220,164500,516497640,6180,6180,6180,6180,0
20250220,164400,516497640,6180,6180,6180,6180,0
20250220,164300,516497640,6180,6180,6180,6180,0
20250220,164200,516497640,6180,6180,6180,6180,0
20250220,164100,516497640,6180,6180,6180,6180,0
20250220,164000,516497640,6180,6180,6180,6180,0
20250220,163900,516497640,6180,6180,6180,6180,0
20250220,163800,516497640,6180,6180,6180,6180,0
20250220,163700,516497640,6180,6180,6180,6180,0
20250220,163600,516497640,6180,6180,6180,6180,0
20250220,163500,516497640,6180,6180,6180,6180,0
20250220,163400,516497640,6180,6180,6180,6180,0
20250220,163300,516497640,6180,6180,6180,6180,0
20250220,163200,516497640,6180,6180,6180,6180,0
20250220,163100,516497640,6180,6180,6180,6180,0
20250220,163000,516497640,6180,6180,6180,6180,0
20250220,162900,516497640,6180,6180,6180,6180,0
20250220,162800,516497640,6180,6180,6180,6180,0
20250220,162700,516497640,6180,6180,6180,6180,0
20250220,162600,516497640,6180,6180,6180,6180,0
20250220,162500,516497640,6180,6180,6180,6180,0
20250220,162400,516497640,6180,6180,6180,6180,0
20250220,162300,516497640,6180,6180,6180,6180,1005
20250220,162200,516497640,6180,6180,6180,6180,0
20250220,162100,516497640,6180,6180,6180,6180,0
20250220,162000,516497640,6180,6180,6180,6180,0
20250220,161900,516497640,6180,6180,6180,6180,0
20250220,161800,516497640,6180,6180,6180,6180,0
20250220,161700,516497640,6180,6180,6180,6180,0
20250220,161600,516497640,6180,6180,6180,6180,0
20250220,161500,516497640,6180,6180,6180,6180,0
20250220,161400,516497640,6180,6180,6180,6180,0
20250220,161300,516497640,6180,6180,6180,6180,0
20250220,161200,516497640,6180,6180,6180,6180,0
20250220,161100,516497640,6180,6180,6180,6180,0
20250220,161000,516497640,6180,6180,6180,6180,0
20250220,160900,516497640,6180,6180,6180,6180,0
20250220,160800,516497640,6180,6180,6180,6180,0
20250220,160700,516497640,6180,6180,6180,6180,0
20250220,160600,516497640,6180,6180,6180,6180,0
20250220,160500,516497640,6180,6180,6180,6180,0
20250220,160400,516497640,6180,6180,6180,6180,0
20250220,160300,516497640,6180,6180,6180,6180,0
20250220,160200,516497640,6180,6180,6180,6180,0
20250220,160100,516497640,6180,6180,6180,6180,0
20250220,160000,516497640,6180,6180,6180,6180,0
20250220,155900,516497640,6180,6180,6180,6180,0
20250220,155800,516497640,6180,6180,6180,6180,0
20250220,155700,516497640,6180,6180,6180,6180,0
20250220,155600,516497640,6180,6180,6180,6180,0
20250220,155500,516497640,6180,6180,6180,6180,0
20250220,155400,516497640,6180,6180,6180,6180,0
20250220,155300,516497640,6180,6180,6180,6180,1005
20250220,155200,516497640,6180,6180,6180,6180,0
20250220,155100,516497640,6180,6180,6180,6180,0
20250220,155000,516497640,6180,6180,6180,6180,0
20250220,154900,516497640,6180,6180,6180,6180,0
20250220,154800,516497640,6180,6180,6180,6180,0
20250220,154700,516497640,6180,6180,6180,6180,0
20250220,154600,516497640,6180,6180,6180,6180,0
20250220,154500,516497640,6180,6180,6180,6180,0
20250220,154400,516497640,6180,6180,6180,6180,0
20250220,154300,516497640,6180,6180,6180,6180,0
20250220,154200,516497640,6180,6180,6180,6180,0
20250220,154100,516497640,6180,6180,6180,6180,0
20250220,154000,516497640,6180,6180,6180,6180,0
20250220,153900,516497640,6180,6180,6180,6180,0
20250220,153800,516497640,6180,6180,6180,6180,0
20250220,153700,516497640,6180,6180,6180,6180,0
20250220,153600,516497640,6180,6180,6180,6180,0
20250220,153500,516497640,6180,6180,6180,6180,0
20250220,153400,516497640,6180,6180,6180,6180,0
20250220,153300,516497640,6180,6180,6180,6180,0
20250220,153200,516497640,6180,6180,6180,6180,0
20250220,153100,516497640,6180,6180,6180,6180,0
20250220,153000,516497640,6180,6180,6180,6180,1005
20250220,152900,510286740,6230,6230,6230,6230,0
20250220,152800,510286740,6230,6230,6230,6230,0
20250220,152700,510286740,6230,6230,6230,6230,0
20250220,152600,510286740,6230,6230,6230,6230,0
20250220,152500,510286740,6230,6230,6230,6230,0
20250220,152400,510286740,6230,6230,6230,6230,0
20250220,152300,510286740,6230,6230,6230,6230,0
20250220,152200,510286740,6230,6230,6230,6230,0
20250220,152100,510286740,6230,6230,6230,6230,0
20250220,152000,510286740,6230,6230,6230,6230,0
20250220,151900,510286740,6230,6230,6230,6230,0
20250220,151800,510286740,6230,6230,6230,6230,2
20250220,151700,510274280,6220,6220,6220,6220,4
20250220,151600,510249400,6230,6230,6230,6230,0
20250220,151500,510249400,6230,6230,6230,6230,0
20250220,151400,510249400,6230,6230,6230,6230,2
20250220,151300,510236940,6220,6220,6220,6220,0
20250220,151200,510236940,6220,6220,6220,6220,0
20250220,151100,510236940,6220,6220,6220,6220,0
20250220,151000,510236940,6220,6220,6220,6220,3
20250220,150900,510218280,6230,6230,6230,6230,2
20250220,150800,510205820,6220,6220,6220,6220,149
20250220,150700,509279040,6230,6230,6230,6230,21
20250220,150600,509148210,6230,6230,6230,6230,0
20250220,150500,509148210,6230,6230,6230,6230,1
20250220,150400,509141980,6240,6220,6240,6220,412
20250220,150300,506577310,6220,6220,6220,6220,0
20250220,150200,506577310,6220,6220,6220,6220,1
20250220,150100,506571090,6210,6210,6210,6210,1
20250220,150000,506564880,6220,6220,6220,6220,100
20250220,145900,505942880,6220,6220,6220,6220,0
20250220,145800,505942880,6220,6220,6220,6220,0
20250220,145700,505942880,6220,6210,6220,6210,114
20250220,145600,505234760,6220,6210,6220,6210,102
20250220,145500,504601320,6220,6220,6220,6220,0
20250220,145400,504601320,6220,6220,6220,6220,0
20250220,145300,504601320,6220,6220,6220,6220,0
20250220,145200,504601320,6220,6220,6220,6220,0
20250220,145100,504601320,6220,6220,6220,6220,0
20250220,145000,504601320,6220,6220,6220,6220,0
20250220,144900,504601320,6220,6220,6220,6220,1
20250220,144800,504595100,6220,6220,6220,6220,0
20250220,144700,504595100,6220,6220,6220,6220,0
20250220,144600,504595100,6220,6220,6220,6220,2
20250220,144500,504582660,6210,6210,6210,6210,398
20250220,144400,502111080,6210,6210,6210,6210,60
20250220,144300,501738480,6210,6210,6210,6210,100
20250220,144200,501117480,6210,6210,6210,6210,0
20250220,144100,501117480,6210,6210,6210,6210,100
20250220,144000,500496480,6210,6210,6210,6210,18
20250220,143900,500384700,6210,6210,6210,6210,18
20250220,143800,500272920,6220,6210,6220,6210,68
20250220,143700,499850140,6210,6210,6210,6210,18
20250220,143600,499738360,6210,6210,6210,6210,18
20250220,143500,499626580,6220,6220,6220,6220,3
20250220,143400,499607920,6210,6210,6210,6210,100
20250220,143300,498986920,6220,6220,6220,6220,7
20250220,143200,498943380,6220,6210,6220,6210,132
20250220,143100,498123460,6220,6220,6220,6220,0
20250220,143000,498123460,6220,6220,6220,6220,0
20250220,142900,498123460,6220,6220,6220,6220,0
20250220,142800,498123460,6220,6220,6220,6220,0
20250220,142700,498123460,6220,6220,6220,6220,0
20250220,142600,498123460,6220,6220,6220,6220,0
20250220,142500,498123460,6220,6220,6220,6220,0
20250220,142400,498123460,6220,6220,6220,6220,0
20250220,142300,498123460,6220,6220,6220,6220,0
20250220,142200,498123460,6220,6220,6220,6220,0
20250220,142100,498123460,6220,6220,6220,6220,0
20250220,142000,498123460,6220,6220,6220,6220,0
20250220,141900,498123460,6220,6220,6220,6220,2
20250220,141800,498111020,6220,6220,6220,6220,0
20250220,141700,498111020,6220,6220,6220,6220,1
20250220,141600,498104800,6220,6220,6220,6220,0
20250220,141500,498104800,6220,6220,6220,6220,0
20250220,141400,498104800,6220,6220,6220,6220,0
20250220,141300,498104800,6220,6220,6220,6220,2
20250220,141200,498092360,6220,6220,6220,6220,0
20250220,141100,498092360,6220,6220,6220,6220,48
20250220,141000,497793800,6220,6220,6220,6220,32
20250220,140900,497594760,6220,6220,6220,6220,0
20250220,140800,497594760,6220,6220,6220,6220,2
20250220,140700,497582320,6180,6180,6180,6180,0
20250220,140600,497582320,6180,6210,6210,6180,600
20250220,140500,493874230,6230,6230,6230,6230,0
20250220,140400,493874230,6230,6230,6230,6230,2
20250220,140300,493861770,6190,6190,6190,6190,600
20250220,140200,490147770,6230,6210,6230,6190,2002
20250220,140100,477721310,6210,6210,6210,6210,339
20250220,140000,475616120,6210,6190,6210,6190,975
20250220,135900,469575490,6190,6190,6190,6190,0
20250220,135800,469575490,6190,6160,6190,6160,612
20250220,135700,465805520,6160,6160,6160,6160,482
20250220,135600,462836400,6160,6170,6170,6160,4908
20250220,135500,432599860,6190,6190,6190,6190,2
20250220,135400,432587480,6170,6200,6200,6170,5500
20250220,135300,398634670,6220,6220,6220,6220,8
20250220,135200,398584910,6220,6220,6220,6220,2
20250220,135100,398572470,6190,6220,6220,6190,3000
20250220,135000,379986130,6230,6230,6230,6230,0
20250220,134900,379986130,6230,6230,6230,6230,0
20250220,134800,379986130,6230,6230,6230,6230,0
20250220,134700,379986130,6230,6230,6230,6230,30
20250220,134600,379799230,6230,6230,6230,6230,0
20250220,134500,379799230,6230,6230,6230,6230,0
20250220,134400,379799230,6230,6230,6230,6230,41
20250220,134300,379543800,6230,6230,6230,6230,0
20250220,134200,379543800,6230,6230,6230,6230,0
20250220,134100,379543800,6230,6230,6230,6230,16
20250220,134000,379444120,6200,6220,6220,6200,3000
20250220,133900,360839820,6230,6230,6230,6230,2
20250220,133800,360827360,6220,6220,6220,6220,34
20250220,133700,360615880,6210,6220,6220,6210,501
20250220,133600,357504660,6230,6230,6230,6230,20
20250220,133500,357380060,6230,6230,6230,6230,2
20250220,133400,357367600,6210,6210,6210,6210,1000
20250220,133300,351157600,6210,6250,6250,6210,1551
20250220,133200,341522020,6280,6260,6280,6260,20
20250220,133100,341396610,6260,6230,6260,6220,2020
20250220,133000,328829380,6230,6250,6250,6230,2000
20250220,132900,316361500,6250,6250,6250,6250,500
20250220,132800,313236500,6250,6280,6280,6250,1000
20250220,132700,306979150,6310,6310,6310,6310,0
20250220,132600,306979150,6310,6310,6310,6310,100
20250220,132500,306348150,6260,6280,6280,6260,1500
20250220,132400,296950230,6280,6350,6350,6280,1800
20250220,132300,285624680,6360,6370,6370,6360,234
20250220,132200,284135640,6420,6390,6420,6390,40
20250220,132100,283879570,6400,6370,6400,6370,22
20250220,132000,283739370,6360,6360,6360,6360,1
20250220,131900,283733010,6370,6370,6370,6370,0
20250220,131800,283733010,6370,6430,6430,6370,23
20250220,131700,283585810,6440,6410,6450,6410,501
20250220,131600,280367290,6400,6400,6400,6400,1
20250220,131500,280360890,6400,6330,6400,6330,2350
20250220,131400,265397680,6280,6280,6280,6280,23541
20250220,131300,117560200,6320,6300,6320,6280,1312
20250220,131200,109313020,6300,6300,6300,6300,98
20250220,131100,108695620,6340,6340,6340,6340,0
20250220,131000,108695620,6340,6340,6340,6340,0
20250220,130900,108695620,6340,6340,6340,6340,0
20250220,130800,108695620,6340,6340,6340,6340,0
20250220,130700,108695620,6340,6340,6340,6340,0
20250220,130600,108695620,6340,6340,6340,6340,0
20250220,130500,108695620,6340,6340,6340,6340,1
20250220,130400,108689280,6340,6340,6340,6340,19
20250220,130300,108568820,6340,6340,6340,6340,0
20250220,130200,108568820,6340,6320,6340,6320,52
20250220,130100,108240140,6320,6320,6320,6320,77
20250220,130000,107753500,6340,6320,6340,6320,281
20250220,125900,105974760,6310,6310,6310,6310,0
20250220,125800,105974760,6310,6310,6310,6310,1
20250220,125700,105968450,6330,6330,6330,6330,0
20250220,125600,105968450,6330,6320,6330,6320,34
20250220,125500,105753450,6330,6330,6330,6330,11
20250220,125400,105683820,6320,6320,6320,6320,1
20250220,125300,105677500,6340,6340,6340,6340,0
20250220,125200,105677500,6340,6340,6340,6340,0
20250220,125100,105677500,6340,6340,6340,6340,16
20250220,125000,105576060,6340,6340,6340,6340,0
20250220,124900,105576060,6340,6340,6340,6340,0
20250220,124800,105576060,6340,6330,6340,6330,119
20250220,124700,104822600,6340,6340,6340,6340,0
20250220,124600,104822600,6340,6340,6340,6340,0
20250220,124500,104822600,6340,6340,6340,6340,21
20250220,124400,104689460,6340,6340,6340,6340,0
20250220,124300,104689460,6340,6340,6340,6340,0
20250220,124200,104689460,6340,6310,6340,6310,418
20250220,124100,102051340,6320,6320,6320,6320,0
20250220,124000,102051340,6320,6320,6320,6320,0
20250220,123900,102051340,6320,6320,6320,6320,0
20250220,123800,102051340,6320,6320,6320,6320,0
20250220,123700,102051340,6320,6320,6320,6320,6
20250220,123600,102013420,6330,6330,6330,6330,100
20250220,123500,101380420,6330,6330,6330,6330,0
20250220,123400,101380420,6330,6330,6330,6330,0
20250220,123300,101380420,6330,6330,6330,6330,2
20250220,123200,101367760,6320,6320,6320,6320,8
20250220,123100,101317200,6330,6330,6330,6330,0
20250220,123000,101317200,6330,6330,6330,6330,0
20250220,122900,101317200,6330,6320,6330,6320,2
20250220,122800,101304550,6320,6320,6320,6320,0
20250220,122700,101304550,6320,6310,6320,6310,731
20250220,122600,96689910,6300,6300,6300,6300,643
20250220,122500,92639010,6290,6280,6290,6280,329
20250220,122400,90569650,6280,6280,6280,6280,500
20250220,122300,87429650,6290,6290,6290,6290,100
20250220,122200,86800650,6280,6280,6280,6280,575
20250220,122100,83189650,6280,6280,6280,6280,0
20250220,122000,83189650,6280,6280,6280,6280,0
20250220,121900,83189650,6280,6280,6280,6280,0
20250220,121800,83189650,6280,6280,6280,6280,0
20250220,121700,83189650,6280,6270,6280,6270,100
20250220,121600,82562640,6270,6270,6270,6270,0
20250220,121500,82562640,6270,6270,6270,6270,1
20250220,121400,82556370,6280,6270,6280,6270,189
20250220,121300,81371280,6270,6270,6270,6270,0
20250220,121200,81371280,6270,6270,6270,6270,70
20250220,121100,80932380,6280,6280,6280,6280,5
20250220,121000,80900980,6280,6280,6280,6280,0
20250220,120900,80900980,6280,6280,6280,6280,0
20250220,120800,80900980,6280,6280,6280,6280,0
20250220,120700,80900980,6280,6280,6280,6280,0
20250220,120600,80900980,6280,6280,6280,6280,0
20250220,120500,80900980,6280,6280,6280,6280,0
20250220,120400,80900980,6280,6280,6280,6280,0
20250220,120300,80900980,6280,6280,6280,6280,0
20250220,120200,80900980,6280,6280,6280,6280,0
20250220,120100,80900980,6280,6280,6280,6280,1
20250220,120000,80894700,6280,6280,6280,6280,0
20250220,115900,80894700,6280,6280,6280,6280,0
20250220,115800,80894700,6280,6280,6280,6280,0
20250220,115700,80894700,6280,6280,6280,6280,1
20250220,115600,80888420,6280,6280,6280,6280,0
20250220,115500,80888420,6280,6280,6280,6280,16
20250220,115400,80787940,6280,6270,6280,6270,188
20250220,115300,79608620,6270,6270,6270,6270,68
20250220,115200,79182260,6280,6280,6280,6280,2
20250220,115100,79169700,6280,6280,6280,6280,0
20250220,115000,79169700,6280,6280,6280,6280,0
20250220,114900,79169700,6280,6280,6280,6280,0
20250220,114800,79169700,6280,6280,6280,6280,0
20250220,114700,79169700,6280,6280,6280,6280,0
20250220,114600,79169700,6280,6280,6280,6280,0
20250220,114500,79169700,6280,6280,6280,6280,0
20250220,114400,79169700,6280,6280,6280,6280,18
20250220,114300,79056660,6270,6270,6270,6270,0
20250220,114200,79056660,6270,6270,6270,6270,3
20250220,114100,79037850,6280,6280,6280,6280,1
20250220,114000,79031570,6280,6280,6280,6280,2
20250220,113900,79019010,6270,6270,6270,6270,361
20250220,113800,76755540,6270,6270,6270,6270,10
20250220,113700,76692840,6270,6270,6270,6270,0
20250220,113600,76692840,6270,6270,6270,6270,0
20250220,113500,76692840,6270,6270,6270,6270,0
20250220,113400,76692840,6270,6270,6270,6270,0
20250220,113300,76692840,6270,6270,6270,6270,18
20250220,113200,76579980,6260,6260,6260,6260,25
20250220,113100,76423480,6270,6270,6270,6270,0
20250220,113000,76423480,6270,6260,6270,6260,123
20250220,112900,75652700,6260,6260,6260,6260,11
20250220,112800,75583840,6270,6260,6270,6260,75
20250220,112700,75114160,6270,6270,6270,6270,16
20250220,112600,75013840,6270,6270,6270,6270,0
20250220,112500,75013840,6270,6270,6270,6270,0
20250220,112400,75013840,6270,6270,6270,6270,2
20250220,112300,75001300,6270,6270,6270,6270,0
20250220,112200,75001300,6270,6270,6270,6270,0
20250220,112100,75001300,6270,6270,6270,6270,100
20250220,112000,74374300,6270,6270,6270,6270,18
20250220,111900,74261440,6270,6260,6270,6260,68
20250220,111800,73835090,6270,6270,6270,6270,0
20250220,111700,73835090,6270,6230,6270,6230,518
20250220,111600,70607230,6240,6240,6240,6240,0
20250220,111500,70607230,6240,6240,6240,6240,600
20250220,111400,66863230,6260,6240,6260,6240,1240
20250220,111300,59112630,6240,6240,6240,6240,18
20250220,111200,59000310,6230,6230,6230,6230,147
20250220,111100,58084500,6230,6230,6230,6230,18
20250220,111000,57972360,6230,6220,6230,6220,210
20250220,110900,56666060,6230,6230,6230,6230,0
20250220,110800,56666060,6230,6230,6230,6230,0
20250220,110700,56666060,6230,6230,6230,6230,0
20250220,110600,56666060,6230,6230,6230,6230,0
20250220,110500,56666060,6230,6230,6230,6230,0
20250220,110400,56666060,6230,6230,6230,6230,0
20250220,110300,56666060,6230,6230,6230,6230,0
20250220,110200,56666060,6230,6230,6230,6230,0
20250220,110100,56666060,6230,6230,6230,6230,0
20250220,110000,56666060,6230,6230,6230,6230,0
20250220,105900,56666060,6230,6230,6230,6230,0
20250220,105800,56666060,6230,6230,6230,6230,0
20250220,105700,56666060,6230,6230,6230,6230,0
20250220,105600,56666060,6230,6230,6230,6230,0
20250220,105500,56666060,6230,6230,6230,6230,0
20250220,105400,56666060,6230,6220,6230,6220,60
20250220,105300,56292850,6220,6230,6230,6220,145
20250220,105200,55390910,6230,6230,6230,6230,0
20250220,105100,55390910,6230,6230,6230,6230,0
20250220,105000,55390910,6230,6230,6230,6230,0
20250220,104900,55390910,6230,6230,6230,6230,0
20250220,104800,55390910,6230,6230,6230,6230,0
20250220,104700,55390910,6230,6230,6230,6230,0
20250220,104600,55390910,6230,6230,6230,6230,17
20250220,104500,55285000,6230,6230,6230,6230,0
20250220,104400,55285000,6230,6230,6230,6230,0
20250220,104300,55285000,6230,6230,6230,6230,0
20250220,104200,55285000,6230,6230,6230,6230,0
20250220,104100,55285000,6230,6230,6230,6230,0
20250220,104000,55285000,6230,6230,6230,6230,0
20250220,103900,55285000,6230,6230,6230,6230,0
20250220,103800,55285000,6230,6230,6230,6230,0
20250220,103700,55285000,6230,6220,6230,6220,2
20250220,103600,55272550,6210,6210,6210,6210,0
20250220,103500,55272550,6210,6210,6210,6210,0
20250220,103400,55272550,6210,6210,6210,6210,0
20250220,103300,55272550,6210,6210,6210,6210,421
20250220,103200,52658140,6220,6220,6220,6220,0
20250220,103100,52658140,6220,6220,6220,6220,79
20250220,103000,52166760,6230,6230,6230,6230,0
20250220,102900,52166760,6230,6230,6230,6230,0
20250220,102800,52166760,6230,6230,6230,6230,0
20250220,102700,52166760,6230,6230,6230,6230,0
20250220,102600,52166760,6230,6230,6230,6230,2
20250220,102500,52154300,6220,6220,6220,6220,62
20250220,102400,51768660,6220,6220,6220,6220,338
20250220,102300,49666300,6240,6230,6240,6230,165
20250220,102200,48638330,6230,6230,6230,6230,1
20250220,102100,48632100,6230,6230,6230,6230,0
20250220,102000,48632100,6230,6230,6230,6230,0
20250220,101900,48632100,6230,6230,6230,6230,0
20250220,101800,48632100,6230,6230,6230,6230,0
20250220,101700,48632100,6230,6230,6230,6230,0
20250220,101600,48632100,6230,6230,6230,6230,0
20250220,101500,48632100,6230,6230,6230,6230,0
20250220,101400,48632100,6230,6230,6230,6230,100
20250220,101300,48009100,6230,6230,6230,6230,0
20250220,101200,48009100,6230,6230,6230,6230,0
20250220,101100,48009100,6230,6230,6230,6230,0
20250220,101000,48009100,6230,6230,6230,6230,34
20250220,100900,47797280,6230,6230,6230,6230,0
20250220,100800,47797280,6230,6230,6230,6230,2
20250220,100700,47784820,6220,6220,6220,6220,200
20250220,100600,46540820,6230,6230,6230,6230,0
20250220,100500,46540820,6230,6230,6230,6230,0
20250220,100400,46540820,6230,6230,6230,6230,0
20250220,100300,46540820,6230,6230,6230,6230,291
20250220,100200,44727890,6230,6230,6230,6230,0
20250220,100100,44727890,6230,6230,6230,6230,0
20250220,100000,44727890,6230,6230,6230,6230,5
20250220,095900,44696740,6220,6220,6220,6220,0
20250220,095800,44696740,6220,6220,6220,6220,82
20250220,095700,44186700,6220,6220,6220,6220,81
20250220,095600,43682880,6230,6230,6230,6230,2
20250220,095500,43670420,6220,6220,6220,6220,0
20250220,095400,43670420,6220,6220,6220,6220,0
20250220,095300,43670420,6220,6220,6220,6220,0
20250220,095200,43670420,6220,6220,6220,6220,0
20250220,095100,43670420,6220,6220,6220,6220,0
20250220,095000,43670420,6220,6220,6220,6220,0
20250220,094900,43670420,6220,6220,6220,6220,117
20250220,094800,42942680,6220,6220,6220,6220,0
20250220,094700,42942680,6220,6220,6220,6220,113
20250220,094600,42239820,6220,6220,6220,6220,1
20250220,094500,42233600,6220,6220,6220,6220,10
20250220,094400,42171400,6220,6220,6220,6220,0
20250220,094300,42171400,6220,6220,6220,6220,25
20250220,094200,42015900,6210,6210,6210,6210,56
20250220,094100,41668140,6220,6210,6220,6210,27
20250220,094000,41500430,6210,6210,6210,6210,0
20250220,093900,41500430,6210,6210,6210,6210,100
20250220,093800,40879430,6220,6220,6220,6220,0
20250220,093700,40879430,6220,6220,6220,6220,3
20250220,093600,40860770,6210,6210,6210,6210,0
20250220,093500,40860770,6210,6210,6210,6210,0
20250220,093400,40860770,6210,6210,6210,6210,0
20250220,093300,40860770,6210,6220,6220,6210,27
20250220,093200,40693080,6210,6210,6210,6210,200
20250220,093100,39451080,6210,6210,6210,6210,19
20250220,093000,39333090,6230,6230,6230,6230,2
20250220,092900,39320630,6210,6220,6220,6210,2500
20250220,092800,23794630,6220,6220,6220,6220,12
20250220,092700,23719990,6220,6220,6240,6220,539
20250220,092600,20367050,6220,6220,6220,6220,3
20250220,092500,20348390,6220,6220,6240,6220,1108
20250220,092400,13456590,6240,6220,6240,6220,201
20250220,092300,12206350,6240,6240,6240,6240,2
20250220,092200,12193870,6220,6220,6220,6220,0
20250220,092100,12193870,6220,6220,6220,6220,0
20250220,092000,12193870,6220,6220,6220,6220,0
20250220,091900,12193870,6220,6220,6220,6220,152
20250220,091800,11248430,6240,6240,6240,6240,0
20250220,091700,11248430,6240,6240,6240,6240,0
20250220,091600,11248430,6240,6240,6240,6240,19
20250220,091500,11129870,6240,6240,6240,6240,2
20250220,091400,11117390,6210,6210,6210,6210,500
20250220,091300,8012390,6220,6220,6220,6220,40
20250220,091200,7763590,6240,6240,6240,6240,0
20250220,091100,7763590,6240,6210,6240,6210,1002
20250220,091000,1541110,6240,6240,6240,6240,2
20250220,090900,1528630,6240,6240,6240,6240,0
20250220,090800,1528630,6240,6240,6240,6240,0
20250220,090700,1528630,6240,6220,6240,6220,5
20250220,090600,1497490,6240,6230,6240,6230,2
20250220,090500,1485020,6220,6220,6220,6220,0
20250220,090400,1485020,6220,6220,6220,6220,0
20250220,090300,1485020,6220,6220,6220,6220,5
20250220,090200,1453920,6240,6240,6240,6240,0
20250220,090100,1453920,6240,6240,6240,6240,0
20250220,090000,1453920,6240,6240,6240,6240,233