KissMeData/002620/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183800,7947390,7340,7340,7340,7340,76
20250221,183700,7947390,7340,7340,7340,7340,0
20250221,183600,7947390,7340,7340,7340,7340,0
20250221,183500,7947390,7340,7340,7340,7340,0
20250221,183400,7947390,7340,7340,7340,7340,0
20250221,183300,7947390,7340,7340,7340,7340,0
20250221,183200,7947390,7340,7340,7340,7340,0
20250221,183100,7947390,7340,7340,7340,7340,0
20250221,183000,7947390,7340,7340,7340,7340,0
20250221,182900,7947390,7340,7340,7340,7340,0
20250221,182800,7947390,7340,7340,7340,7340,0
20250221,182700,7947390,7340,7340,7340,7340,0
20250221,182600,7947390,7340,7340,7340,7340,0
20250221,182500,7947390,7340,7340,7340,7340,0
20250221,182400,7947390,7340,7340,7340,7340,0
20250221,182300,7947390,7340,7340,7340,7340,0
20250221,182200,7947390,7340,7340,7340,7340,0
20250221,182100,7947390,7340,7340,7340,7340,0
20250221,182000,7947390,7340,7340,7340,7340,0
20250221,181900,7947390,7340,7340,7340,7340,0
20250221,181800,7947390,7340,7340,7340,7340,0
20250221,181700,7947390,7340,7340,7340,7340,0
20250221,181600,7947390,7340,7340,7340,7340,0
20250221,181500,7947390,7340,7340,7340,7340,0
20250221,181400,7947390,7340,7340,7340,7340,0
20250221,181300,7947390,7340,7340,7340,7340,0
20250221,181200,7947390,7340,7340,7340,7340,0
20250221,181100,7947390,7340,7340,7340,7340,0
20250221,181000,7947390,7340,7340,7340,7340,0
20250221,180900,7947390,7340,7340,7340,7340,0
20250221,180800,7947390,7340,7340,7340,7340,76
20250221,180700,7947390,7340,7340,7340,7340,0
20250221,180600,7947390,7340,7340,7340,7340,0
20250221,180500,7947390,7340,7340,7340,7340,0
20250221,180400,7947390,7340,7340,7340,7340,0
20250221,180300,7947390,7340,7340,7340,7340,0
20250221,180200,7947390,7340,7340,7340,7340,0
20250221,180100,7947390,7340,7340,7340,7340,0
20250221,180000,7947390,7340,7340,7340,7340,0
20250221,175900,7947390,7340,7340,7340,7340,0
20250221,175800,7947390,7340,7340,7340,7340,0
20250221,175700,7947390,7340,7340,7340,7340,0
20250221,175600,7947390,7340,7340,7340,7340,0
20250221,175500,7947390,7340,7340,7340,7340,0
20250221,175400,7947390,7340,7340,7340,7340,0
20250221,175300,7947390,7340,7340,7340,7340,0
20250221,175200,7947390,7340,7340,7340,7340,0
20250221,175100,7947390,7340,7340,7340,7340,0
20250221,175000,7947390,7340,7340,7340,7340,0
20250221,174900,7947390,7340,7340,7340,7340,0
20250221,174800,7947390,7340,7340,7340,7340,0
20250221,174700,7947390,7340,7340,7340,7340,0
20250221,174600,7947390,7340,7340,7340,7340,0
20250221,174500,7947390,7340,7340,7340,7340,0
20250221,174400,7947390,7340,7340,7340,7340,0
20250221,174300,7947390,7340,7340,7340,7340,0
20250221,174200,7947390,7340,7340,7340,7340,0
20250221,174100,7947390,7340,7340,7340,7340,0
20250221,174000,7947390,7340,7340,7340,7340,0
20250221,173900,7947390,7340,7340,7340,7340,0
20250221,173800,7947390,7340,7340,7340,7340,76
20250221,173700,7947390,7340,7340,7340,7340,0
20250221,173600,7947390,7340,7340,7340,7340,0
20250221,173500,7947390,7340,7340,7340,7340,0
20250221,173400,7947390,7340,7340,7340,7340,0
20250221,173300,7947390,7340,7340,7340,7340,0
20250221,173200,7947390,7340,7340,7340,7340,0
20250221,173100,7947390,7340,7340,7340,7340,0
20250221,173000,7947390,7340,7340,7340,7340,0
20250221,172900,7947390,7340,7340,7340,7340,0
20250221,172800,7947390,7340,7340,7340,7340,0
20250221,172700,7947390,7340,7340,7340,7340,0
20250221,172600,7947390,7340,7340,7340,7340,0
20250221,172500,7947390,7340,7340,7340,7340,0
20250221,172400,7947390,7340,7340,7340,7340,0
20250221,172300,7947390,7340,7340,7340,7340,0
20250221,172200,7947390,7340,7340,7340,7340,0
20250221,172100,7947390,7340,7340,7340,7340,0
20250221,172000,7947390,7340,7340,7340,7340,0
20250221,171900,7947390,7340,7340,7340,7340,0
20250221,171800,7947390,7340,7340,7340,7340,0
20250221,171700,7947390,7340,7340,7340,7340,0
20250221,171600,7947390,7340,7340,7340,7340,0
20250221,171500,7947390,7340,7340,7340,7340,0
20250221,171400,7947390,7340,7340,7340,7340,0
20250221,171300,7947390,7340,7340,7340,7340,0
20250221,171200,7947390,7340,7340,7340,7340,0
20250221,171100,7947390,7340,7340,7340,7340,0
20250221,171000,7947390,7340,7340,7340,7340,0
20250221,170900,7947390,7340,7340,7340,7340,0
20250221,170800,7947390,7340,7340,7340,7340,76
20250221,170700,7947390,7340,7340,7340,7340,0
20250221,170600,7947390,7340,7340,7340,7340,0
20250221,170500,7947390,7340,7340,7340,7340,0
20250221,170400,7947390,7340,7340,7340,7340,0
20250221,170300,7947390,7340,7340,7340,7340,0
20250221,170200,7947390,7340,7340,7340,7340,0
20250221,170100,7947390,7340,7340,7340,7340,0
20250221,170000,7947390,7340,7340,7340,7340,0
20250221,165900,7947390,7340,7340,7340,7340,0
20250221,165800,7947390,7340,7340,7340,7340,0
20250221,165700,7947390,7340,7340,7340,7340,0
20250221,165600,7947390,7340,7340,7340,7340,0
20250221,165500,7947390,7340,7340,7340,7340,0
20250221,165400,7947390,7340,7340,7340,7340,0
20250221,165300,7947390,7340,7340,7340,7340,0
20250221,165200,7947390,7340,7340,7340,7340,0
20250221,165100,7947390,7340,7340,7340,7340,0
20250221,165000,7947390,7340,7340,7340,7340,0
20250221,164900,7947390,7340,7340,7340,7340,0
20250221,164800,7947390,7340,7340,7340,7340,0
20250221,164700,7947390,7340,7340,7340,7340,0
20250221,164600,7947390,7340,7340,7340,7340,0
20250221,164500,7947390,7340,7340,7340,7340,0
20250221,164400,7947390,7340,7340,7340,7340,0
20250221,164300,7947390,7340,7340,7340,7340,0
20250221,164200,7947390,7340,7340,7340,7340,0
20250221,164100,7947390,7340,7340,7340,7340,0
20250221,164000,7947390,7340,7340,7340,7340,0
20250221,163900,7947390,7340,7340,7340,7340,0
20250221,163800,7947390,7340,7340,7340,7340,76
20250221,163700,7947390,7340,7340,7340,7340,0
20250221,163600,7947390,7340,7340,7340,7340,0
20250221,163500,7947390,7340,7340,7340,7340,0
20250221,163400,7947390,7340,7340,7340,7340,0
20250221,163300,7947390,7340,7340,7340,7340,0
20250221,163200,7947390,7340,7340,7340,7340,0
20250221,163100,7947390,7340,7340,7340,7340,0
20250221,163000,7947390,7340,7340,7340,7340,0
20250221,162900,7947390,7340,7340,7340,7340,0
20250221,162800,7947390,7340,7340,7340,7340,0
20250221,162700,7947390,7340,7340,7340,7340,0
20250221,162600,7947390,7340,7340,7340,7340,0
20250221,162500,7947390,7340,7340,7340,7340,0
20250221,162400,7947390,7340,7340,7340,7340,0
20250221,162300,7947390,7340,7340,7340,7340,0
20250221,162200,7947390,7340,7340,7340,7340,0
20250221,162100,7947390,7340,7340,7340,7340,0
20250221,162000,7947390,7340,7340,7340,7340,0
20250221,161900,7947390,7340,7340,7340,7340,0
20250221,161800,7947390,7340,7340,7340,7340,0
20250221,161700,7947390,7340,7340,7340,7340,0
20250221,161600,7947390,7340,7340,7340,7340,0
20250221,161500,7947390,7340,7340,7340,7340,0
20250221,161400,7947390,7340,7340,7340,7340,0
20250221,161300,7947390,7340,7340,7340,7340,0
20250221,161200,7947390,7340,7340,7340,7340,0
20250221,161100,7947390,7340,7340,7340,7340,0
20250221,161000,7947390,7340,7340,7340,7340,0
20250221,160900,7947390,7340,7340,7340,7340,0
20250221,160800,7947390,7340,7340,7340,7340,76
20250221,160700,7947390,7340,7340,7340,7340,0
20250221,160600,7947390,7340,7340,7340,7340,0
20250221,160500,7947390,7340,7340,7340,7340,0
20250221,160400,7947390,7340,7340,7340,7340,0
20250221,160300,7947390,7340,7340,7340,7340,0
20250221,160200,7947390,7340,7340,7340,7340,0
20250221,160100,7947390,7340,7340,7340,7340,0
20250221,160000,7947390,7340,7340,7340,7340,0
20250221,155900,7947390,7340,7340,7340,7340,0
20250221,155800,7947390,7340,7340,7340,7340,0
20250221,155700,7947390,7340,7340,7340,7340,0
20250221,155600,7947390,7340,7340,7340,7340,0
20250221,155500,7947390,7340,7340,7340,7340,0
20250221,155400,7947390,7340,7340,7340,7340,0
20250221,155300,7947390,7340,7340,7340,7340,0
20250221,155200,7947390,7340,7340,7340,7340,0
20250221,155100,7947390,7340,7340,7340,7340,0
20250221,155000,7947390,7340,7340,7340,7340,0
20250221,154900,7947390,7340,7340,7340,7340,0
20250221,154800,7947390,7340,7340,7340,7340,0
20250221,154700,7947390,7340,7340,7340,7340,0
20250221,154600,7947390,7340,7340,7340,7340,0
20250221,154500,7947390,7340,7340,7340,7340,0
20250221,154400,7947390,7340,7340,7340,7340,0
20250221,154300,7947390,7340,7340,7340,7340,0
20250221,154200,7947390,7340,7340,7340,7340,0
20250221,154100,7947390,7340,7340,7340,7340,0
20250221,154000,7947390,7340,7340,7340,7340,0
20250221,153900,7947390,7340,7340,7340,7340,0
20250221,153800,7947390,7340,7340,7340,7340,76
20250221,153700,7947390,7340,7340,7340,7340,0
20250221,153600,7947390,7340,7340,7340,7340,0
20250221,153500,7947390,7340,7340,7340,7340,0
20250221,153400,7947390,7340,7340,7340,7340,0
20250221,153300,7947390,7340,7340,7340,7340,0
20250221,153200,7947390,7340,7340,7340,7340,0
20250221,153100,7947390,7340,7340,7340,7340,0
20250221,153000,7947390,7340,7340,7340,7340,76
20250221,152900,7389550,7350,7350,7350,7350,0
20250221,152800,7389550,7350,7350,7350,7350,0
20250221,152700,7389550,7350,7350,7350,7350,0
20250221,152600,7389550,7350,7350,7350,7350,0
20250221,152500,7389550,7350,7350,7350,7350,0
20250221,152400,7389550,7350,7350,7350,7350,0
20250221,152300,7389550,7350,7350,7350,7350,0
20250221,152200,7389550,7350,7350,7350,7350,0
20250221,152100,7389550,7350,7350,7350,7350,0
20250221,152000,7389550,7350,7350,7350,7350,0
20250221,151900,7389550,7350,7350,7350,7350,0
20250221,151800,7389550,7350,7350,7350,7350,0
20250221,151700,7389550,7350,7350,7350,7350,0
20250221,151600,7389550,7350,7350,7350,7350,0
20250221,151500,7389550,7350,7350,7350,7350,0
20250221,151400,7389550,7350,7350,7350,7350,20
20250221,151300,7242550,7350,7350,7350,7350,0
20250221,151200,7242550,7350,7350,7350,7350,0
20250221,151100,7242550,7350,7350,7350,7350,0
20250221,151000,7242550,7350,7350,7350,7350,0
20250221,150900,7242550,7350,7350,7350,7350,0
20250221,150800,7242550,7350,7350,7350,7350,0
20250221,150700,7242550,7350,7350,7350,7350,0
20250221,150600,7242550,7350,7350,7350,7350,6
20250221,150500,7198450,7370,7370,7370,7370,0
20250221,150400,7198450,7370,7370,7370,7370,0
20250221,150300,7198450,7370,7370,7370,7370,0
20250221,150200,7198450,7370,7370,7370,7370,0
20250221,150100,7198450,7370,7370,7370,7370,0
20250221,150000,7198450,7370,7370,7370,7370,0
20250221,145900,7198450,7370,7370,7370,7370,0
20250221,145800,7198450,7370,7370,7370,7370,0
20250221,145700,7198450,7370,7370,7370,7370,0
20250221,145600,7198450,7370,7370,7370,7370,0
20250221,145500,7198450,7370,7370,7370,7370,0
20250221,145400,7198450,7370,7370,7370,7370,0
20250221,145300,7198450,7370,7370,7370,7370,0
20250221,145200,7198450,7370,7370,7370,7370,0
20250221,145100,7198450,7370,7370,7370,7370,0
20250221,145000,7198450,7370,7370,7370,7370,0
20250221,144900,7198450,7370,7370,7370,7370,0
20250221,144800,7198450,7370,7370,7370,7370,0
20250221,144700,7198450,7370,7370,7370,7370,0
20250221,144600,7198450,7370,7370,7370,7370,0
20250221,144500,7198450,7370,7370,7370,7370,0
20250221,144400,7198450,7370,7370,7370,7370,0
20250221,144300,7198450,7370,7370,7370,7370,0
20250221,144200,7198450,7370,7370,7370,7370,0
20250221,144100,7198450,7370,7370,7370,7370,0
20250221,144000,7198450,7370,7370,7370,7370,0
20250221,143900,7198450,7370,7370,7370,7370,0
20250221,143800,7198450,7370,7370,7370,7370,0
20250221,143700,7198450,7370,7370,7370,7370,0
20250221,143600,7198450,7370,7370,7370,7370,0
20250221,143500,7198450,7370,7370,7370,7370,0
20250221,143400,7198450,7370,7370,7370,7370,1
20250221,143300,7191080,7370,7370,7370,7370,0
20250221,143200,7191080,7370,7370,7370,7370,0
20250221,143100,7191080,7370,7370,7370,7370,0
20250221,143000,7191080,7370,7370,7370,7370,0
20250221,142900,7191080,7370,7370,7370,7370,0
20250221,142800,7191080,7370,7370,7370,7370,0
20250221,142700,7191080,7370,7370,7370,7370,0
20250221,142600,7191080,7370,7370,7370,7370,0
20250221,142500,7191080,7370,7370,7370,7370,0
20250221,142400,7191080,7370,7370,7370,7370,0
20250221,142300,7191080,7370,7370,7370,7370,0
20250221,142200,7191080,7370,7370,7370,7370,1
20250221,142100,7183710,7370,7370,7370,7370,0
20250221,142000,7183710,7370,7370,7370,7370,0
20250221,141900,7183710,7370,7370,7370,7370,0
20250221,141800,7183710,7370,7370,7370,7370,0
20250221,141700,7183710,7370,7370,7370,7370,0
20250221,141600,7183710,7370,7370,7370,7370,0
20250221,141500,7183710,7370,7370,7370,7370,0
20250221,141400,7183710,7370,7370,7370,7370,4
20250221,141300,7154230,7360,7360,7360,7360,0
20250221,141200,7154230,7360,7360,7360,7360,0
20250221,141100,7154230,7360,7360,7360,7360,0
20250221,141000,7154230,7360,7360,7360,7360,0
20250221,140900,7154230,7360,7360,7360,7360,230
20250221,140800,5461430,7370,7370,7370,7370,0
20250221,140700,5461430,7370,7370,7370,7370,0
20250221,140600,5461430,7370,7370,7370,7370,0
20250221,140500,5461430,7370,7370,7370,7370,0
20250221,140400,5461430,7370,7370,7370,7370,0
20250221,140300,5461430,7370,7370,7370,7370,0
20250221,140200,5461430,7370,7370,7370,7370,0
20250221,140100,5461430,7370,7370,7370,7370,0
20250221,140000,5461430,7370,7370,7370,7370,0
20250221,135900,5461430,7370,7370,7370,7370,0
20250221,135800,5461430,7370,7370,7370,7370,0
20250221,135700,5461430,7370,7370,7370,7370,23
20250221,135600,5291920,7370,7370,7370,7370,0
20250221,135500,5291920,7370,7370,7370,7370,0
20250221,135400,5291920,7370,7370,7370,7370,0
20250221,135300,5291920,7370,7370,7370,7370,0
20250221,135200,5291920,7370,7370,7370,7370,0
20250221,135100,5291920,7370,7370,7370,7370,11
20250221,135000,5210850,7360,7360,7360,7360,0
20250221,134900,5210850,7360,7360,7360,7360,0
20250221,134800,5210850,7360,7360,7360,7360,0
20250221,134700,5210850,7360,7360,7360,7360,0
20250221,134600,5210850,7360,7360,7360,7360,0
20250221,134500,5210850,7360,7360,7360,7360,0
20250221,134400,5210850,7360,7360,7360,7360,0
20250221,134300,5210850,7360,7360,7360,7360,0
20250221,134200,5210850,7360,7370,7370,7360,6
20250221,134100,5166660,7370,7370,7370,7370,0
20250221,134000,5166660,7370,7370,7370,7370,0
20250221,133900,5166660,7370,7370,7370,7370,0
20250221,133800,5166660,7370,7370,7370,7370,0
20250221,133700,5166660,7370,7370,7370,7370,0
20250221,133600,5166660,7370,7370,7370,7370,0
20250221,133500,5166660,7370,7370,7370,7370,0
20250221,133400,5166660,7370,7370,7370,7370,0
20250221,133300,5166660,7370,7370,7370,7370,0
20250221,133200,5166660,7370,7370,7370,7370,0
20250221,133100,5166660,7370,7370,7370,7370,0
20250221,133000,5166660,7370,7370,7370,7370,0
20250221,132900,5166660,7370,7370,7370,7370,0
20250221,132800,5166660,7370,7370,7370,7370,0
20250221,132700,5166660,7370,7370,7370,7370,0
20250221,132600,5166660,7370,7370,7370,7370,0
20250221,132500,5166660,7370,7370,7370,7370,0
20250221,132400,5166660,7370,7370,7370,7370,0
20250221,132300,5166660,7370,7370,7370,7370,0
20250221,132200,5166660,7370,7370,7370,7370,42
20250221,132100,4857120,7360,7360,7360,7360,40
20250221,132000,4562720,7360,7360,7360,7360,45
20250221,131900,4231520,7360,7360,7360,7360,0
20250221,131800,4231520,7360,7360,7360,7360,0
20250221,131700,4231520,7360,7360,7360,7360,0
20250221,131600,4231520,7360,7360,7360,7360,0
20250221,131500,4231520,7360,7360,7360,7360,0
20250221,131400,4231520,7360,7360,7360,7360,0
20250221,131300,4231520,7360,7360,7360,7360,0
20250221,131200,4231520,7360,7360,7360,7360,36
20250221,131100,3966560,7370,7370,7370,7370,0
20250221,131000,3966560,7370,7370,7370,7370,0
20250221,130900,3966560,7370,7370,7370,7370,0
20250221,130800,3966560,7370,7370,7370,7370,0
20250221,130700,3966560,7370,7370,7370,7370,0
20250221,130600,3966560,7370,7370,7370,7370,0
20250221,130500,3966560,7370,7370,7370,7370,0
20250221,130400,3966560,7370,7370,7370,7370,0
20250221,130300,3966560,7370,7370,7370,7370,0
20250221,130200,3966560,7370,7370,7370,7370,0
20250221,130100,3966560,7370,7370,7370,7370,0
20250221,130000,3966560,7370,7370,7370,7370,0
20250221,125900,3966560,7370,7370,7370,7370,2
20250221,125800,3951820,7360,7360,7360,7360,0
20250221,125700,3951820,7360,7360,7360,7360,0
20250221,125600,3951820,7360,7360,7360,7360,0
20250221,125500,3951820,7360,7360,7360,7360,0
20250221,125400,3951820,7360,7360,7360,7360,0
20250221,125300,3951820,7360,7360,7360,7360,0
20250221,125200,3951820,7360,7360,7360,7360,0
20250221,125100,3951820,7360,7360,7360,7360,0
20250221,125000,3951820,7360,7360,7360,7360,0
20250221,124900,3951820,7360,7360,7360,7360,0
20250221,124800,3951820,7360,7360,7360,7360,0
20250221,124700,3951820,7360,7360,7360,7360,0
20250221,124600,3951820,7360,7360,7360,7360,0
20250221,124500,3951820,7360,7360,7360,7360,0
20250221,124400,3951820,7360,7360,7360,7360,0
20250221,124300,3951820,7360,7360,7360,7360,0
20250221,124200,3951820,7360,7360,7360,7360,0
20250221,124100,3951820,7360,7360,7360,7360,0
20250221,124000,3951820,7360,7360,7360,7360,0
20250221,123900,3951820,7360,7360,7360,7360,0
20250221,123800,3951820,7360,7360,7360,7360,33
20250221,123700,3708940,7370,7370,7370,7370,0
20250221,123600,3708940,7370,7370,7370,7370,1
20250221,123500,3701570,7360,7360,7360,7360,0
20250221,123400,3701570,7360,7360,7360,7360,0
20250221,123300,3701570,7360,7360,7360,7360,0
20250221,123200,3701570,7360,7360,7360,7360,0
20250221,123100,3701570,7360,7360,7360,7360,0
20250221,123000,3701570,7360,7360,7360,7360,0
20250221,122900,3701570,7360,7360,7360,7360,38
20250221,122800,3421890,7360,7360,7360,7360,2
20250221,122700,3407170,7360,7360,7360,7360,0
20250221,122600,3407170,7360,7360,7360,7360,0
20250221,122500,3407170,7360,7360,7360,7360,0
20250221,122400,3407170,7360,7360,7360,7360,0
20250221,122300,3407170,7360,7360,7360,7360,0
20250221,122200,3407170,7360,7360,7360,7360,0
20250221,122100,3407170,7360,7360,7360,7360,0
20250221,122000,3407170,7360,7360,7360,7360,0
20250221,121900,3407170,7360,7360,7360,7360,100
20250221,121800,2671170,7370,7370,7370,7370,0
20250221,121700,2671170,7370,7370,7370,7370,0
20250221,121600,2671170,7370,7370,7370,7370,0
20250221,121500,2671170,7370,7370,7370,7370,0
20250221,121400,2671170,7370,7370,7370,7370,1
20250221,121300,2663800,7370,7370,7370,7370,0
20250221,121200,2663800,7370,7370,7370,7370,0
20250221,121100,2663800,7370,7370,7370,7370,0
20250221,121000,2663800,7370,7370,7370,7370,0
20250221,120900,2663800,7370,7370,7370,7370,0
20250221,120800,2663800,7370,7370,7370,7370,0
20250221,120700,2663800,7370,7370,7370,7370,0
20250221,120600,2663800,7370,7370,7370,7370,0
20250221,120500,2663800,7370,7370,7370,7370,0
20250221,120400,2663800,7370,7370,7370,7370,0
20250221,120300,2663800,7370,7370,7370,7370,0
20250221,120200,2663800,7370,7370,7370,7370,0
20250221,120100,2663800,7370,7360,7370,7360,18
20250221,120000,2531160,7360,7360,7360,7360,0
20250221,115900,2531160,7360,7360,7360,7360,0
20250221,115800,2531160,7360,7360,7360,7360,0
20250221,115700,2531160,7360,7360,7360,7360,0
20250221,115600,2531160,7360,7360,7360,7360,0
20250221,115500,2531160,7360,7360,7360,7360,0
20250221,115400,2531160,7360,7360,7360,7360,0
20250221,115300,2531160,7360,7360,7360,7360,0
20250221,115200,2531160,7360,7360,7360,7360,0
20250221,115100,2531160,7360,7360,7360,7360,0
20250221,115000,2531160,7360,7360,7360,7360,0
20250221,114900,2531160,7360,7360,7360,7360,0
20250221,114800,2531160,7360,7360,7360,7360,1
20250221,114700,2523800,7360,7360,7360,7360,0
20250221,114600,2523800,7360,7360,7360,7360,0
20250221,114500,2523800,7360,7360,7360,7360,0
20250221,114400,2523800,7360,7360,7360,7360,0
20250221,114300,2523800,7360,7360,7360,7360,0
20250221,114200,2523800,7360,7360,7360,7360,0
20250221,114100,2523800,7360,7360,7360,7360,0
20250221,114000,2523800,7360,7360,7360,7360,0
20250221,113900,2523800,7360,7360,7360,7360,0
20250221,113800,2523800,7360,7360,7360,7360,0
20250221,113700,2523800,7360,7360,7360,7360,0
20250221,113600,2523800,7360,7360,7360,7360,0
20250221,113500,2523800,7360,7360,7360,7360,0
20250221,113400,2523800,7360,7360,7360,7360,0
20250221,113300,2523800,7360,7360,7360,7360,0
20250221,113200,2523800,7360,7360,7360,7360,0
20250221,113100,2523800,7360,7360,7360,7360,0
20250221,113000,2523800,7360,7360,7360,7360,0
20250221,112900,2523800,7360,7360,7360,7360,0
20250221,112800,2523800,7360,7360,7360,7360,0
20250221,112700,2523800,7360,7360,7360,7360,0
20250221,112600,2523800,7360,7360,7360,7360,1
20250221,112500,2516440,7360,7360,7360,7360,0
20250221,112400,2516440,7360,7360,7360,7360,0
20250221,112300,2516440,7360,7360,7360,7360,0
20250221,112200,2516440,7360,7360,7360,7360,0
20250221,112100,2516440,7360,7360,7360,7360,0
20250221,112000,2516440,7360,7360,7360,7360,0
20250221,111900,2516440,7360,7360,7360,7360,0
20250221,111800,2516440,7360,7360,7360,7360,5
20250221,111700,2479640,7360,7360,7360,7360,0
20250221,111600,2479640,7360,7360,7360,7360,0
20250221,111500,2479640,7360,7360,7360,7360,0
20250221,111400,2479640,7360,7360,7360,7360,0
20250221,111300,2479640,7360,7360,7360,7360,0
20250221,111200,2479640,7360,7360,7360,7360,0
20250221,111100,2479640,7360,7360,7360,7360,0
20250221,111000,2479640,7360,7360,7360,7360,0
20250221,110900,2479640,7360,7360,7360,7360,0
20250221,110800,2479640,7360,7360,7360,7360,0
20250221,110700,2479640,7360,7360,7360,7360,0
20250221,110600,2479640,7360,7360,7360,7360,0
20250221,110500,2479640,7360,7360,7360,7360,0
20250221,110400,2479640,7360,7360,7360,7360,0
20250221,110300,2479640,7360,7360,7360,7360,0
20250221,110200,2479640,7360,7360,7360,7360,0
20250221,110100,2479640,7360,7360,7360,7360,50
20250221,110000,2111640,7360,7360,7360,7360,1
20250221,105900,2104280,7360,7360,7360,7360,0
20250221,105800,2104280,7360,7360,7360,7360,0
20250221,105700,2104280,7360,7360,7360,7360,0
20250221,105600,2104280,7360,7360,7360,7360,0
20250221,105500,2104280,7360,7360,7360,7360,0
20250221,105400,2104280,7360,7360,7360,7360,45
20250221,105300,1773080,7360,7360,7360,7360,0
20250221,105200,1773080,7360,7360,7360,7360,0
20250221,105100,1773080,7360,7360,7360,7360,0
20250221,105000,1773080,7360,7360,7360,7360,1
20250221,104900,1765720,7360,7360,7360,7360,0
20250221,104800,1765720,7360,7360,7360,7360,0
20250221,104700,1765720,7360,7360,7360,7360,0
20250221,104600,1765720,7360,7360,7360,7360,0
20250221,104500,1765720,7360,7360,7360,7360,0
20250221,104400,1765720,7360,7360,7360,7360,0
20250221,104300,1765720,7360,7360,7360,7360,0
20250221,104200,1765720,7360,7360,7360,7360,0
20250221,104100,1765720,7360,7360,7360,7360,0
20250221,104000,1765720,7360,7360,7360,7360,0
20250221,103900,1765720,7360,7360,7360,7360,0
20250221,103800,1765720,7360,7360,7360,7360,0
20250221,103700,1765720,7360,7360,7360,7360,1
20250221,103600,1758360,7350,7350,7350,7350,0
20250221,103500,1758360,7350,7350,7350,7350,0
20250221,103400,1758360,7350,7350,7350,7350,0
20250221,103300,1758360,7350,7350,7350,7350,0
20250221,103200,1758360,7350,7350,7350,7350,0
20250221,103100,1758360,7350,7350,7350,7350,0
20250221,103000,1758360,7350,7350,7350,7350,0
20250221,102900,1758360,7350,7350,7350,7350,0
20250221,102800,1758360,7350,7350,7350,7350,14
20250221,102700,1655460,7360,7360,7360,7360,0
20250221,102600,1655460,7360,7360,7360,7360,0
20250221,102500,1655460,7360,7360,7360,7360,0
20250221,102400,1655460,7360,7360,7360,7360,0
20250221,102300,1655460,7360,7360,7360,7360,0
20250221,102200,1655460,7360,7360,7360,7360,0
20250221,102100,1655460,7360,7360,7360,7360,0
20250221,102000,1655460,7360,7360,7360,7360,0
20250221,101900,1655460,7360,7360,7360,7360,0
20250221,101800,1655460,7360,7360,7360,7360,2
20250221,101700,1640740,7350,7350,7350,7350,0
20250221,101600,1640740,7350,7350,7350,7350,0
20250221,101500,1640740,7350,7350,7350,7350,0
20250221,101400,1640740,7350,7350,7350,7350,0
20250221,101300,1640740,7350,7350,7350,7350,0
20250221,101200,1640740,7350,7350,7350,7350,0
20250221,101100,1640740,7350,7350,7350,7350,0
20250221,101000,1640740,7350,7350,7350,7350,0
20250221,100900,1640740,7350,7350,7350,7350,0
20250221,100800,1640740,7350,7350,7350,7350,0
20250221,100700,1640740,7350,7350,7350,7350,0
20250221,100600,1640740,7350,7350,7350,7350,0
20250221,100500,1640740,7350,7350,7350,7350,0
20250221,100400,1640740,7350,7350,7350,7350,0
20250221,100300,1640740,7350,7350,7350,7350,0
20250221,100200,1640740,7350,7350,7350,7350,0
20250221,100100,1640740,7350,7350,7350,7350,0
20250221,100000,1640740,7350,7350,7350,7350,0
20250221,095900,1640740,7350,7350,7350,7350,70
20250221,095800,1126240,7350,7350,7350,7350,0
20250221,095700,1126240,7350,7350,7350,7350,0
20250221,095600,1126240,7350,7350,7350,7350,1
20250221,095500,1118890,7350,7350,7350,7350,0
20250221,095400,1118890,7350,7350,7350,7350,0
20250221,095300,1118890,7350,7350,7350,7350,0
20250221,095200,1118890,7350,7350,7350,7350,0
20250221,095100,1118890,7350,7350,7350,7350,0
20250221,095000,1118890,7350,7350,7350,7350,0
20250221,094900,1118890,7350,7350,7350,7350,0
20250221,094800,1118890,7350,7350,7350,7350,2
20250221,094700,1104190,7350,7350,7350,7350,0
20250221,094600,1104190,7350,7350,7350,7350,0
20250221,094500,1104190,7350,7350,7350,7350,0
20250221,094400,1104190,7350,7350,7350,7350,0
20250221,094300,1104190,7350,7350,7350,7350,0
20250221,094200,1104190,7350,7350,7350,7350,0
20250221,094100,1104190,7350,7350,7350,7350,0
20250221,094000,1104190,7350,7350,7350,7350,0
20250221,093900,1104190,7350,7350,7350,7350,0
20250221,093800,1104190,7350,7350,7350,7350,0
20250221,093700,1104190,7350,7350,7350,7350,1
20250221,093600,1096840,7350,7350,7350,7350,1
20250221,093500,1089490,7350,7350,7350,7350,0
20250221,093400,1089490,7350,7350,7350,7350,0
20250221,093300,1089490,7350,7350,7350,7350,0
20250221,093200,1089490,7350,7350,7350,7350,0
20250221,093100,1089490,7350,7350,7350,7350,0
20250221,093000,1089490,7350,7320,7350,7320,2
20250221,092900,1074820,7340,7340,7340,7340,0
20250221,092800,1074820,7340,7340,7340,7340,0
20250221,092700,1074820,7340,7340,7340,7340,0
20250221,092600,1074820,7340,7340,7340,7340,0
20250221,092500,1074820,7340,7340,7340,7340,0
20250221,092400,1074820,7340,7340,7340,7340,0
20250221,092300,1074820,7340,7340,7340,7340,0
20250221,092200,1074820,7340,7340,7340,7340,0
20250221,092100,1074820,7340,7340,7340,7340,0
20250221,092000,1074820,7340,7340,7340,7340,0
20250221,091900,1074820,7340,7340,7340,7340,0
20250221,091800,1074820,7340,7340,7340,7340,0
20250221,091700,1074820,7340,7340,7340,7340,0
20250221,091600,1074820,7340,7340,7340,7340,0
20250221,091500,1074820,7340,7340,7340,7340,0
20250221,091400,1074820,7340,7340,7340,7340,0
20250221,091300,1074820,7340,7340,7340,7340,0
20250221,091200,1074820,7340,7340,7340,7270,59
20250221,091100,645250,7340,7340,7340,7340,18
20250221,091000,513130,7350,7350,7350,7350,0
20250221,090900,513130,7350,7350,7350,7350,0
20250221,090800,513130,7350,7350,7350,7350,1
20250221,090700,505780,7310,7310,7310,7310,0
20250221,090600,505780,7310,7310,7310,7310,0
20250221,090500,505780,7310,7310,7310,7300,31
20250221,090400,279270,7350,7350,7350,7350,0
20250221,090300,279270,7350,7350,7350,7350,0
20250221,090200,279270,7350,7350,7350,7350,4
20250221,090100,249870,7350,7350,7350,7350,33
20250221,090000,7320,7320,7320,7320,7320,1