KissMeData/005710/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184600,22509360,6090,6090,6090,6090,20
20250221,184500,22509360,6090,6090,6090,6090,0
20250221,184400,22509360,6090,6090,6090,6090,0
20250221,184300,22509360,6090,6090,6090,6090,0
20250221,184200,22509360,6090,6090,6090,6090,0
20250221,184100,22509360,6090,6090,6090,6090,0
20250221,184000,22509360,6090,6090,6090,6090,0
20250221,183900,22509360,6090,6090,6090,6090,0
20250221,183800,22509360,6090,6090,6090,6090,0
20250221,183700,22509360,6090,6090,6090,6090,0
20250221,183600,22509360,6090,6090,6090,6090,0
20250221,183500,22509360,6090,6090,6090,6090,0
20250221,183400,22509360,6090,6090,6090,6090,0
20250221,183300,22509360,6090,6090,6090,6090,0
20250221,183200,22509360,6090,6090,6090,6090,0
20250221,183100,22509360,6090,6090,6090,6090,0
20250221,183000,22509360,6090,6090,6090,6090,0
20250221,182900,22509360,6090,6090,6090,6090,0
20250221,182800,22509360,6090,6090,6090,6090,0
20250221,182700,22509360,6090,6090,6090,6090,0
20250221,182600,22509360,6090,6090,6090,6090,0
20250221,182500,22509360,6090,6090,6090,6090,0
20250221,182400,22509360,6090,6090,6090,6090,0
20250221,182300,22509360,6090,6090,6090,6090,0
20250221,182200,22509360,6090,6090,6090,6090,0
20250221,182100,22509360,6090,6090,6090,6090,0
20250221,182000,22509360,6090,6090,6090,6090,0
20250221,181900,22509360,6090,6090,6090,6090,0
20250221,181800,22509360,6090,6090,6090,6090,0
20250221,181700,22509360,6090,6090,6090,6090,0
20250221,181600,22509360,6090,6090,6090,6090,20
20250221,181500,22509360,6090,6090,6090,6090,0
20250221,181400,22509360,6090,6090,6090,6090,0
20250221,181300,22509360,6090,6090,6090,6090,0
20250221,181200,22509360,6090,6090,6090,6090,0
20250221,181100,22509360,6090,6090,6090,6090,0
20250221,181000,22509360,6090,6090,6090,6090,0
20250221,180900,22509360,6090,6090,6090,6090,0
20250221,180800,22509360,6090,6090,6090,6090,0
20250221,180700,22509360,6090,6090,6090,6090,0
20250221,180600,22509360,6090,6090,6090,6090,0
20250221,180500,22509360,6090,6090,6090,6090,0
20250221,180400,22509360,6090,6090,6090,6090,0
20250221,180300,22509360,6090,6090,6090,6090,0
20250221,180200,22509360,6090,6090,6090,6090,0
20250221,180100,22509360,6090,6090,6090,6090,0
20250221,180000,22509360,6090,6090,6090,6090,0
20250221,175900,22509360,6090,6090,6090,6090,0
20250221,175800,22509360,6090,6090,6090,6090,0
20250221,175700,22509360,6090,6090,6090,6090,0
20250221,175600,22509360,6090,6090,6090,6090,0
20250221,175500,22509360,6090,6090,6090,6090,0
20250221,175400,22509360,6090,6090,6090,6090,0
20250221,175300,22509360,6090,6090,6090,6090,0
20250221,175200,22509360,6090,6090,6090,6090,0
20250221,175100,22509360,6090,6090,6090,6090,0
20250221,175000,22509360,6090,6090,6090,6090,0
20250221,174900,22509360,6090,6090,6090,6090,0
20250221,174800,22509360,6090,6090,6090,6090,0
20250221,174700,22509360,6090,6090,6090,6090,0
20250221,174600,22509360,6090,6090,6090,6090,20
20250221,174500,22509360,6090,6090,6090,6090,0
20250221,174400,22509360,6090,6090,6090,6090,0
20250221,174300,22509360,6090,6090,6090,6090,0
20250221,174200,22509360,6090,6090,6090,6090,0
20250221,174100,22509360,6090,6090,6090,6090,0
20250221,174000,22509360,6090,6090,6090,6090,0
20250221,173900,22509360,6090,6090,6090,6090,0
20250221,173800,22509360,6090,6090,6090,6090,0
20250221,173700,22509360,6090,6090,6090,6090,0
20250221,173600,22509360,6090,6090,6090,6090,0
20250221,173500,22509360,6090,6090,6090,6090,0
20250221,173400,22509360,6090,6090,6090,6090,0
20250221,173300,22509360,6090,6090,6090,6090,0
20250221,173200,22509360,6090,6090,6090,6090,0
20250221,173100,22509360,6090,6090,6090,6090,0
20250221,173000,22509360,6090,6090,6090,6090,0
20250221,172900,22509360,6090,6090,6090,6090,0
20250221,172800,22509360,6090,6090,6090,6090,0
20250221,172700,22509360,6090,6090,6090,6090,0
20250221,172600,22509360,6090,6090,6090,6090,0
20250221,172500,22509360,6090,6090,6090,6090,0
20250221,172400,22509360,6090,6090,6090,6090,0
20250221,172300,22509360,6090,6090,6090,6090,0
20250221,172200,22509360,6090,6090,6090,6090,0
20250221,172100,22509360,6090,6090,6090,6090,0
20250221,172000,22509360,6090,6090,6090,6090,0
20250221,171900,22509360,6090,6090,6090,6090,0
20250221,171800,22509360,6090,6090,6090,6090,0
20250221,171700,22509360,6090,6090,6090,6090,0
20250221,171600,22509360,6090,6090,6090,6090,20
20250221,171500,22509360,6090,6090,6090,6090,0
20250221,171400,22509360,6090,6090,6090,6090,0
20250221,171300,22509360,6090,6090,6090,6090,0
20250221,171200,22509360,6090,6090,6090,6090,0
20250221,171100,22509360,6090,6090,6090,6090,0
20250221,171000,22509360,6090,6090,6090,6090,0
20250221,170900,22509360,6090,6090,6090,6090,0
20250221,170800,22509360,6090,6090,6090,6090,0
20250221,170700,22509360,6090,6090,6090,6090,0
20250221,170600,22509360,6090,6090,6090,6090,0
20250221,170500,22509360,6090,6090,6090,6090,0
20250221,170400,22509360,6090,6090,6090,6090,0
20250221,170300,22509360,6090,6090,6090,6090,0
20250221,170200,22509360,6090,6090,6090,6090,0
20250221,170100,22509360,6090,6090,6090,6090,0
20250221,170000,22509360,6090,6090,6090,6090,0
20250221,165900,22509360,6090,6090,6090,6090,0
20250221,165800,22509360,6090,6090,6090,6090,0
20250221,165700,22509360,6090,6090,6090,6090,0
20250221,165600,22509360,6090,6090,6090,6090,0
20250221,165500,22509360,6090,6090,6090,6090,0
20250221,165400,22509360,6090,6090,6090,6090,0
20250221,165300,22509360,6090,6090,6090,6090,0
20250221,165200,22509360,6090,6090,6090,6090,0
20250221,165100,22509360,6090,6090,6090,6090,0
20250221,165000,22509360,6090,6090,6090,6090,0
20250221,164900,22509360,6090,6090,6090,6090,0
20250221,164800,22509360,6090,6090,6090,6090,0
20250221,164700,22509360,6090,6090,6090,6090,0
20250221,164600,22509360,6090,6090,6090,6090,20
20250221,164500,22509360,6090,6090,6090,6090,0
20250221,164400,22509360,6090,6090,6090,6090,0
20250221,164300,22509360,6090,6090,6090,6090,0
20250221,164200,22509360,6090,6090,6090,6090,0
20250221,164100,22509360,6090,6090,6090,6090,0
20250221,164000,22509360,6090,6090,6090,6090,0
20250221,163900,22509360,6090,6090,6090,6090,0
20250221,163800,22509360,6090,6090,6090,6090,0
20250221,163700,22509360,6090,6090,6090,6090,0
20250221,163600,22509360,6090,6090,6090,6090,0
20250221,163500,22509360,6090,6090,6090,6090,0
20250221,163400,22509360,6090,6090,6090,6090,0
20250221,163300,22509360,6090,6090,6090,6090,0
20250221,163200,22509360,6090,6090,6090,6090,0
20250221,163100,22509360,6090,6090,6090,6090,0
20250221,163000,22509360,6090,6090,6090,6090,0
20250221,162900,22509360,6090,6090,6090,6090,0
20250221,162800,22509360,6090,6090,6090,6090,0
20250221,162700,22509360,6090,6090,6090,6090,0
20250221,162600,22509360,6090,6090,6090,6090,0
20250221,162500,22509360,6090,6090,6090,6090,0
20250221,162400,22509360,6090,6090,6090,6090,0
20250221,162300,22509360,6090,6090,6090,6090,0
20250221,162200,22509360,6090,6090,6090,6090,0
20250221,162100,22509360,6090,6090,6090,6090,0
20250221,162000,22509360,6090,6090,6090,6090,0
20250221,161900,22509360,6090,6090,6090,6090,0
20250221,161800,22509360,6090,6090,6090,6090,0
20250221,161700,22509360,6090,6090,6090,6090,0
20250221,161600,22509360,6090,6090,6090,6090,20
20250221,161500,22509360,6090,6090,6090,6090,0
20250221,161400,22509360,6090,6090,6090,6090,0
20250221,161300,22509360,6090,6090,6090,6090,0
20250221,161200,22509360,6090,6090,6090,6090,0
20250221,161100,22509360,6090,6090,6090,6090,0
20250221,161000,22509360,6090,6090,6090,6090,0
20250221,160900,22509360,6090,6090,6090,6090,0
20250221,160800,22509360,6090,6090,6090,6090,0
20250221,160700,22509360,6090,6090,6090,6090,0
20250221,160600,22509360,6090,6090,6090,6090,0
20250221,160500,22509360,6090,6090,6090,6090,0
20250221,160400,22509360,6090,6090,6090,6090,0
20250221,160300,22509360,6090,6090,6090,6090,0
20250221,160200,22509360,6090,6090,6090,6090,0
20250221,160100,22509360,6090,6090,6090,6090,0
20250221,160000,22509360,6090,6090,6090,6090,0
20250221,155900,22509360,6090,6090,6090,6090,0
20250221,155800,22509360,6090,6090,6090,6090,0
20250221,155700,22509360,6090,6090,6090,6090,0
20250221,155600,22509360,6090,6090,6090,6090,0
20250221,155500,22509360,6090,6090,6090,6090,0
20250221,155400,22509360,6090,6090,6090,6090,0
20250221,155300,22509360,6090,6090,6090,6090,0
20250221,155200,22509360,6090,6090,6090,6090,0
20250221,155100,22509360,6090,6090,6090,6090,0
20250221,155000,22509360,6090,6090,6090,6090,0
20250221,154900,22509360,6090,6090,6090,6090,0
20250221,154800,22509360,6090,6090,6090,6090,0
20250221,154700,22509360,6090,6090,6090,6090,0
20250221,154600,22509360,6090,6090,6090,6090,20
20250221,154500,22509360,6090,6090,6090,6090,0
20250221,154400,22509360,6090,6090,6090,6090,0
20250221,154300,22509360,6090,6090,6090,6090,0
20250221,154200,22509360,6090,6090,6090,6090,0
20250221,154100,22509360,6090,6090,6090,6090,0
20250221,154000,22509360,6090,6090,6090,6090,0
20250221,153900,22509360,6090,6090,6090,6090,0
20250221,153800,22509360,6090,6090,6090,6090,0
20250221,153700,22509360,6090,6090,6090,6090,0
20250221,153600,22509360,6090,6090,6090,6090,0
20250221,153500,22509360,6090,6090,6090,6090,0
20250221,153400,22509360,6090,6090,6090,6090,0
20250221,153300,22509360,6090,6090,6090,6090,0
20250221,153200,22509360,6090,6090,6090,6090,0
20250221,153100,22509360,6090,6090,6090,6090,0
20250221,153000,22509360,6090,6090,6090,6090,20
20250221,152900,22387560,6090,6090,6090,6090,0
20250221,152800,22387560,6090,6090,6090,6090,0
20250221,152700,22387560,6090,6090,6090,6090,0
20250221,152600,22387560,6090,6090,6090,6090,0
20250221,152500,22387560,6090,6090,6090,6090,0
20250221,152400,22387560,6090,6090,6090,6090,0
20250221,152300,22387560,6090,6090,6090,6090,0
20250221,152200,22387560,6090,6090,6090,6090,0
20250221,152100,22387560,6090,6090,6090,6090,0
20250221,152000,22387560,6090,6090,6090,6090,0
20250221,151900,22387560,6090,6090,6090,6090,0
20250221,151800,22387560,6090,6090,6090,6090,0
20250221,151700,22387560,6090,6090,6090,6090,0
20250221,151600,22387560,6090,6090,6090,6090,0
20250221,151500,22387560,6090,6090,6090,6090,0
20250221,151400,22387560,6090,6090,6090,6090,0
20250221,151300,22387560,6090,6090,6090,6090,0
20250221,151200,22387560,6090,6090,6090,6090,0
20250221,151100,22387560,6090,6090,6090,6090,0
20250221,151000,22387560,6090,6070,6090,6070,4
20250221,150900,22363260,6070,6070,6070,6070,0
20250221,150800,22363260,6070,6070,6070,6070,0
20250221,150700,22363260,6070,6070,6070,6070,0
20250221,150600,22363260,6070,6070,6070,6070,0
20250221,150500,22363260,6070,6070,6070,6070,0
20250221,150400,22363260,6070,6070,6070,6070,213
20250221,150300,21070350,6070,6070,6070,6070,0
20250221,150200,21070350,6070,6070,6070,6070,0
20250221,150100,21070350,6070,6070,6070,6070,0
20250221,150000,21070350,6070,6060,6070,6060,600
20250221,145900,17428470,6050,6050,6050,6050,2
20250221,145800,17416370,6070,6070,6070,6070,0
20250221,145700,17416370,6070,6070,6070,6070,0
20250221,145600,17416370,6070,6070,6070,6070,0
20250221,145500,17416370,6070,6070,6070,6070,0
20250221,145400,17416370,6070,6070,6070,6070,0
20250221,145300,17416370,6070,6070,6070,6070,500
20250221,145200,14381370,6070,6070,6070,6070,0
20250221,145100,14381370,6070,6070,6070,6070,0
20250221,145000,14381370,6070,6070,6070,6070,0
20250221,144900,14381370,6070,6070,6070,6070,0
20250221,144800,14381370,6070,6070,6070,6070,0
20250221,144700,14381370,6070,6070,6070,6070,500
20250221,144600,11346370,6060,6060,6060,6060,0
20250221,144500,11346370,6060,6060,6060,6060,0
20250221,144400,11346370,6060,6060,6060,6060,0
20250221,144300,11346370,6060,6060,6060,6060,0
20250221,144200,11346370,6060,6060,6060,6060,0
20250221,144100,11346370,6060,6060,6060,6060,111
20250221,144000,10673710,6060,6060,6060,6060,25
20250221,143900,10522210,6060,6060,6060,6060,0
20250221,143800,10522210,6060,6060,6060,6060,0
20250221,143700,10522210,6060,6060,6060,6060,0
20250221,143600,10522210,6060,6060,6060,6060,1
20250221,143500,10516150,6060,6060,6060,6060,0
20250221,143400,10516150,6060,6060,6060,6060,0
20250221,143300,10516150,6060,6060,6060,6060,0
20250221,143200,10516150,6060,6060,6060,6060,0
20250221,143100,10516150,6060,6060,6060,6060,58
20250221,143000,10164670,6060,6060,6060,6060,8
20250221,142900,10116190,6070,6070,6070,6070,0
20250221,142800,10116190,6070,6070,6070,6070,0
20250221,142700,10116190,6070,6070,6070,6070,0
20250221,142600,10116190,6070,6070,6070,6070,0
20250221,142500,10116190,6070,6070,6070,6070,0
20250221,142400,10116190,6070,6070,6070,6070,0
20250221,142300,10116190,6070,6070,6070,6070,0
20250221,142200,10116190,6070,6070,6070,6070,0
20250221,142100,10116190,6070,6070,6070,6070,0
20250221,142000,10116190,6070,6070,6070,6070,0
20250221,141900,10116190,6070,6070,6070,6070,258
20250221,141800,8550130,6070,6070,6070,6070,0
20250221,141700,8550130,6070,6070,6070,6070,0
20250221,141600,8550130,6070,6070,6070,6070,0
20250221,141500,8550130,6070,6080,6080,6070,20
20250221,141400,8428710,6080,6080,6080,6080,0
20250221,141300,8428710,6080,6080,6080,6080,0
20250221,141200,8428710,6080,6080,6080,6080,0
20250221,141100,8428710,6080,6080,6080,6080,0
20250221,141000,8428710,6080,6080,6080,6080,0
20250221,140900,8428710,6080,6080,6080,6080,0
20250221,140800,8428710,6080,6080,6080,6080,0
20250221,140700,8428710,6080,6080,6080,6080,0
20250221,140600,8428710,6080,6080,6080,6080,0
20250221,140500,8428710,6080,6080,6080,6080,0
20250221,140400,8428710,6080,6080,6080,6080,0
20250221,140300,8428710,6080,6080,6080,6080,0
20250221,140200,8428710,6080,6080,6080,6080,0
20250221,140100,8428710,6080,6080,6080,6080,29
20250221,140000,8252390,6090,6090,6090,6090,1
20250221,135900,8246300,6080,6080,6080,6080,0
20250221,135800,8246300,6080,6080,6080,6080,0
20250221,135700,8246300,6080,6080,6080,6080,0
20250221,135600,8246300,6080,6080,6080,6080,0
20250221,135500,8246300,6080,6080,6080,6080,0
20250221,135400,8246300,6080,6080,6080,6080,0
20250221,135300,8246300,6080,6080,6080,6080,0
20250221,135200,8246300,6080,6080,6080,6080,0
20250221,135100,8246300,6080,6080,6080,6080,0
20250221,135000,8246300,6080,6080,6080,6080,0
20250221,134900,8246300,6080,6080,6080,6080,0
20250221,134800,8246300,6080,6080,6080,6080,0
20250221,134700,8246300,6080,6080,6080,6080,0
20250221,134600,8246300,6080,6080,6080,6080,0
20250221,134500,8246300,6080,6080,6080,6080,0
20250221,134400,8246300,6080,6080,6080,6080,0
20250221,134300,8246300,6080,6080,6080,6080,0
20250221,134200,8246300,6080,6080,6080,6080,0
20250221,134100,8246300,6080,6080,6080,6080,0
20250221,134000,8246300,6080,6080,6080,6080,0
20250221,133900,8246300,6080,6080,6080,6080,0
20250221,133800,8246300,6080,6080,6080,6080,0
20250221,133700,8246300,6080,6080,6080,6080,0
20250221,133600,8246300,6080,6080,6080,6080,0
20250221,133500,8246300,6080,6080,6080,6080,0
20250221,133400,8246300,6080,6080,6080,6080,0
20250221,133300,8246300,6080,6080,6080,6080,0
20250221,133200,8246300,6080,6080,6080,6080,0
20250221,133100,8246300,6080,6080,6080,6080,0
20250221,133000,8246300,6080,6080,6080,6080,0
20250221,132900,8246300,6080,6080,6080,6080,0
20250221,132800,8246300,6080,6080,6080,6080,0
20250221,132700,8246300,6080,6080,6080,6080,0
20250221,132600,8246300,6080,6080,6080,6080,0
20250221,132500,8246300,6080,6080,6080,6080,0
20250221,132400,8246300,6080,6080,6080,6080,0
20250221,132300,8246300,6080,6080,6080,6080,0
20250221,132200,8246300,6080,6080,6080,6080,0
20250221,132100,8246300,6080,6080,6080,6080,0
20250221,132000,8246300,6080,6080,6080,6080,0
20250221,131900,8246300,6080,6080,6080,6080,0
20250221,131800,8246300,6080,6080,6080,6080,0
20250221,131700,8246300,6080,6080,6080,6080,0
20250221,131600,8246300,6080,6080,6080,6080,0
20250221,131500,8246300,6080,6080,6080,6080,0
20250221,131400,8246300,6080,6080,6080,6080,0
20250221,131300,8246300,6080,6080,6080,6080,0
20250221,131200,8246300,6080,6080,6080,6080,0
20250221,131100,8246300,6080,6080,6080,6080,0
20250221,131000,8246300,6080,6080,6080,6080,82
20250221,130900,7747740,6090,6090,6090,6090,0
20250221,130800,7747740,6090,6090,6090,6090,0
20250221,130700,7747740,6090,6090,6090,6090,0
20250221,130600,7747740,6090,6090,6090,6090,0
20250221,130500,7747740,6090,6090,6090,6090,0
20250221,130400,7747740,6090,6090,6090,6090,0
20250221,130300,7747740,6090,6090,6090,6090,0
20250221,130200,7747740,6090,6090,6090,6090,0
20250221,130100,7747740,6090,6090,6090,6090,0
20250221,130000,7747740,6090,6090,6090,6090,0
20250221,125900,7747740,6090,6090,6090,6090,0
20250221,125800,7747740,6090,6090,6090,6090,0
20250221,125700,7747740,6090,6090,6090,6090,0
20250221,125600,7747740,6090,6090,6090,6090,0
20250221,125500,7747740,6090,6090,6090,6090,0
20250221,125400,7747740,6090,6090,6090,6090,0
20250221,125300,7747740,6090,6090,6090,6090,0
20250221,125200,7747740,6090,6090,6090,6090,1
20250221,125100,7741650,6080,6080,6080,6080,0
20250221,125000,7741650,6080,6080,6080,6080,0
20250221,124900,7741650,6080,6080,6080,6080,0
20250221,124800,7741650,6080,6080,6080,6080,0
20250221,124700,7741650,6080,6080,6080,6080,0
20250221,124600,7741650,6080,6080,6080,6080,0
20250221,124500,7741650,6080,6080,6080,6080,0
20250221,124400,7741650,6080,6080,6080,6080,0
20250221,124300,7741650,6080,6080,6080,6080,0
20250221,124200,7741650,6080,6080,6080,6080,0
20250221,124100,7741650,6080,6080,6080,6080,0
20250221,124000,7741650,6080,6080,6080,6080,0
20250221,123900,7741650,6080,6080,6080,6080,0
20250221,123800,7741650,6080,6080,6080,6080,1
20250221,123700,7735570,6090,6090,6090,6090,0
20250221,123600,7735570,6090,6090,6090,6090,0
20250221,123500,7735570,6090,6090,6090,6090,0
20250221,123400,7735570,6090,6090,6090,6090,0
20250221,123300,7735570,6090,6090,6090,6090,0
20250221,123200,7735570,6090,6090,6090,6090,0
20250221,123100,7735570,6090,6090,6090,6090,0
20250221,123000,7735570,6090,6090,6090,6090,0
20250221,122900,7735570,6090,6090,6090,6090,0
20250221,122800,7735570,6090,6090,6090,6090,0
20250221,122700,7735570,6090,6090,6090,6090,0
20250221,122600,7735570,6090,6090,6090,6090,0
20250221,122500,7735570,6090,6090,6090,6090,0
20250221,122400,7735570,6090,6090,6090,6090,0
20250221,122300,7735570,6090,6090,6090,6090,0
20250221,122200,7735570,6090,6090,6090,6090,0
20250221,122100,7735570,6090,6090,6090,6090,0
20250221,122000,7735570,6090,6090,6090,6090,0
20250221,121900,7735570,6090,6090,6090,6090,0
20250221,121800,7735570,6090,6090,6090,6090,0
20250221,121700,7735570,6090,6090,6090,6090,0
20250221,121600,7735570,6090,6090,6090,6090,0
20250221,121500,7735570,6090,6090,6090,6090,0
20250221,121400,7735570,6090,6090,6090,6090,0
20250221,121300,7735570,6090,6090,6090,6090,0
20250221,121200,7735570,6090,6090,6090,6090,0
20250221,121100,7735570,6090,6090,6090,6090,0
20250221,121000,7735570,6090,6080,6090,6080,152
20250221,120900,6810640,6090,6090,6090,6090,0
20250221,120800,6810640,6090,6090,6090,6090,0
20250221,120700,6810640,6090,6090,6090,6090,0
20250221,120600,6810640,6090,6090,6090,6090,0
20250221,120500,6810640,6090,6090,6090,6090,0
20250221,120400,6810640,6090,6090,6090,6090,0
20250221,120300,6810640,6090,6090,6090,6090,0
20250221,120200,6810640,6090,6090,6090,6090,0
20250221,120100,6810640,6090,6090,6090,6090,0
20250221,120000,6810640,6090,6090,6090,6090,0
20250221,115900,6810640,6090,6090,6090,6090,0
20250221,115800,6810640,6090,6090,6090,6090,0
20250221,115700,6810640,6090,6090,6090,6090,0
20250221,115600,6810640,6090,6090,6090,6090,0
20250221,115500,6810640,6090,6090,6090,6090,0
20250221,115400,6810640,6090,6090,6090,6090,0
20250221,115300,6810640,6090,6090,6090,6090,0
20250221,115200,6810640,6090,6090,6090,6090,0
20250221,115100,6810640,6090,6090,6090,6090,0
20250221,115000,6810640,6090,6090,6090,6090,0
20250221,114900,6810640,6090,6090,6090,6090,0
20250221,114800,6810640,6090,6090,6090,6090,0
20250221,114700,6810640,6090,6090,6090,6090,0
20250221,114600,6810640,6090,6090,6090,6090,0
20250221,114500,6810640,6090,6090,6090,6090,0
20250221,114400,6810640,6090,6090,6090,6090,0
20250221,114300,6810640,6090,6090,6090,6090,0
20250221,114200,6810640,6090,6090,6090,6090,0
20250221,114100,6810640,6090,6090,6090,6090,0
20250221,114000,6810640,6090,6090,6090,6090,0
20250221,113900,6810640,6090,6090,6090,6090,0
20250221,113800,6810640,6090,6090,6090,6090,0
20250221,113700,6810640,6090,6090,6090,6090,0
20250221,113600,6810640,6090,6090,6090,6090,0
20250221,113500,6810640,6090,6090,6090,6090,0
20250221,113400,6810640,6090,6090,6090,6090,0
20250221,113300,6810640,6090,6090,6090,6090,0
20250221,113200,6810640,6090,6090,6090,6090,12
20250221,113100,6737560,6090,6090,6090,6090,0
20250221,113000,6737560,6090,6090,6090,6090,0
20250221,112900,6737560,6090,6090,6090,6090,0
20250221,112800,6737560,6090,6090,6090,6090,3
20250221,112700,6719290,6100,6100,6100,6100,0
20250221,112600,6719290,6100,6100,6100,6100,0
20250221,112500,6719290,6100,6100,6100,6100,0
20250221,112400,6719290,6100,6100,6100,6100,0
20250221,112300,6719290,6100,6100,6100,6100,0
20250221,112200,6719290,6100,6100,6100,6100,0
20250221,112100,6719290,6100,6100,6100,6100,4
20250221,112000,6694890,6100,6100,6100,6100,0
20250221,111900,6694890,6100,6100,6100,6100,0
20250221,111800,6694890,6100,6100,6100,6100,0
20250221,111700,6694890,6100,6100,6100,6100,0
20250221,111600,6694890,6100,6100,6100,6100,0
20250221,111500,6694890,6100,6100,6100,6100,0
20250221,111400,6694890,6100,6100,6100,6100,0
20250221,111300,6694890,6100,6100,6100,6100,0
20250221,111200,6694890,6100,6100,6100,6100,0
20250221,111100,6694890,6100,6100,6100,6100,0
20250221,111000,6694890,6100,6100,6100,6100,75
20250221,110900,6237390,6110,6110,6110,6110,0
20250221,110800,6237390,6110,6110,6110,6100,451
20250221,110700,3484310,6120,6120,6120,6120,0
20250221,110600,3484310,6120,6120,6120,6120,0
20250221,110500,3484310,6120,6120,6120,6120,0
20250221,110400,3484310,6120,6120,6120,6120,0
20250221,110300,3484310,6120,6120,6120,6120,0
20250221,110200,3484310,6120,6120,6120,6120,3
20250221,110100,3465950,6120,6120,6120,6120,0
20250221,110000,3465950,6120,6120,6120,6120,0
20250221,105900,3465950,6120,6120,6120,6120,0
20250221,105800,3465950,6120,6120,6120,6120,1
20250221,105700,3459830,6110,6110,6110,6110,0
20250221,105600,3459830,6110,6110,6110,6110,0
20250221,105500,3459830,6110,6110,6110,6110,0
20250221,105400,3459830,6110,6110,6110,6110,1
20250221,105300,3453720,6120,6120,6120,6120,0
20250221,105200,3453720,6120,6120,6120,6120,0
20250221,105100,3453720,6120,6120,6120,6120,0
20250221,105000,3453720,6120,6120,6120,6120,16
20250221,104900,3355800,6100,6100,6100,6100,0
20250221,104800,3355800,6100,6100,6100,6100,0
20250221,104700,3355800,6100,6100,6100,6100,0
20250221,104600,3355800,6100,6100,6100,6100,0
20250221,104500,3355800,6100,6100,6100,6100,0
20250221,104400,3355800,6100,6100,6100,6100,0
20250221,104300,3355800,6100,6100,6100,6100,0
20250221,104200,3355800,6100,6100,6100,6100,0
20250221,104100,3355800,6100,6100,6100,6100,0
20250221,104000,3355800,6100,6100,6100,6100,0
20250221,103900,3355800,6100,6100,6100,6100,0
20250221,103800,3355800,6100,6100,6100,6100,0
20250221,103700,3355800,6100,6100,6100,6100,0
20250221,103600,3355800,6100,6100,6100,6100,0
20250221,103500,3355800,6100,6100,6100,6100,0
20250221,103400,3355800,6100,6100,6100,6100,0
20250221,103300,3355800,6100,6100,6100,6100,0
20250221,103200,3355800,6100,6100,6100,6100,0
20250221,103100,3355800,6100,6100,6100,6100,0
20250221,103000,3355800,6100,6100,6100,6100,0
20250221,102900,3355800,6100,6100,6100,6100,0
20250221,102800,3355800,6100,6100,6100,6100,0
20250221,102700,3355800,6100,6100,6100,6100,0
20250221,102600,3355800,6100,6100,6100,6100,0
20250221,102500,3355800,6100,6100,6100,6100,0
20250221,102400,3355800,6100,6100,6100,6100,0
20250221,102300,3355800,6100,6100,6100,6100,0
20250221,102200,3355800,6100,6100,6100,6100,0
20250221,102100,3355800,6100,6100,6100,6100,0
20250221,102000,3355800,6100,6100,6100,6100,0
20250221,101900,3355800,6100,6100,6100,6100,0
20250221,101800,3355800,6100,6100,6100,6100,0
20250221,101700,3355800,6100,6100,6100,6100,0
20250221,101600,3355800,6100,6100,6100,6100,16
20250221,101500,3258200,6100,6100,6100,6100,0
20250221,101400,3258200,6100,6100,6100,6100,0
20250221,101300,3258200,6100,6100,6100,6100,0
20250221,101200,3258200,6100,6100,6100,6100,0
20250221,101100,3258200,6100,6100,6100,6100,0
20250221,101000,3258200,6100,6110,6110,6100,83
20250221,100900,2751120,6120,6120,6120,6120,0
20250221,100800,2751120,6120,6120,6120,6120,0
20250221,100700,2751120,6120,6120,6120,6120,0
20250221,100600,2751120,6120,6120,6120,6120,0
20250221,100500,2751120,6120,6120,6120,6120,0
20250221,100400,2751120,6120,6120,6120,6120,0
20250221,100300,2751120,6120,6120,6120,6120,0
20250221,100200,2751120,6120,6120,6120,6120,0
20250221,100100,2751120,6120,6120,6120,6120,0
20250221,100000,2751120,6120,6120,6120,6120,0
20250221,095900,2751120,6120,6120,6120,6120,0
20250221,095800,2751120,6120,6120,6120,6120,0
20250221,095700,2751120,6120,6120,6120,6120,0
20250221,095600,2751120,6120,6120,6120,6120,0
20250221,095500,2751120,6120,6120,6120,6120,0
20250221,095400,2751120,6120,6120,6120,6120,0
20250221,095300,2751120,6120,6120,6120,6120,0
20250221,095200,2751120,6120,6120,6120,6120,0
20250221,095100,2751120,6120,6120,6120,6120,0
20250221,095000,2751120,6120,6120,6120,6120,0
20250221,094900,2751120,6120,6120,6120,6120,0
20250221,094800,2751120,6120,6120,6120,6120,0
20250221,094700,2751120,6120,6120,6120,6120,0
20250221,094600,2751120,6120,6120,6120,6120,1
20250221,094500,2745000,6100,6100,6100,6100,0
20250221,094400,2745000,6100,6100,6100,6100,0
20250221,094300,2745000,6100,6100,6100,6100,0
20250221,094200,2745000,6100,6100,6100,6100,0
20250221,094100,2745000,6100,6100,6100,6100,0
20250221,094000,2745000,6100,6100,6100,6100,0
20250221,093900,2745000,6100,6100,6100,6100,0
20250221,093800,2745000,6100,6100,6100,6100,1
20250221,093700,2738900,6120,6120,6120,6120,0
20250221,093600,2738900,6120,6120,6120,6120,16
20250221,093500,2640980,6120,6120,6120,6120,0
20250221,093400,2640980,6120,6120,6120,6120,0
20250221,093300,2640980,6120,6120,6120,6120,0
20250221,093200,2640980,6120,6120,6120,6120,0
20250221,093100,2640980,6120,6120,6120,6120,0
20250221,093000,2640980,6120,6120,6120,6120,0
20250221,092900,2640980,6120,6120,6120,6120,0
20250221,092800,2640980,6120,6120,6120,6120,0
20250221,092700,2640980,6120,6120,6120,6120,0
20250221,092600,2640980,6120,6110,6120,6110,127
20250221,092500,1864010,6110,6110,6110,6110,0
20250221,092400,1864010,6110,6110,6110,6110,0
20250221,092300,1864010,6110,6110,6110,6110,0
20250221,092200,1864010,6110,6110,6110,6110,0
20250221,092100,1864010,6110,6110,6110,6110,0
20250221,092000,1864010,6110,6110,6110,6110,0
20250221,091900,1864010,6110,6110,6110,6110,0
20250221,091800,1864010,6110,6110,6110,6110,0
20250221,091700,1864010,6110,6110,6110,6110,0
20250221,091600,1864010,6110,6110,6110,6110,0
20250221,091500,1864010,6110,6110,6110,6110,0
20250221,091400,1864010,6110,6110,6110,6110,0
20250221,091300,1864010,6110,6110,6110,6110,0
20250221,091200,1864010,6110,6110,6110,6110,0
20250221,091100,1864010,6110,6110,6110,6110,0
20250221,091000,1864010,6110,6110,6110,6110,0
20250221,090900,1864010,6110,6110,6110,6110,0
20250221,090800,1864010,6110,6110,6110,6110,0
20250221,090700,1864010,6110,6100,6110,6100,94
20250221,090600,1289840,6120,6070,6120,6070,210
20250221,090500,12170,6080,6080,6080,6080,0
20250221,090400,12170,6080,6080,6080,6080,0
20250221,090300,12170,6080,6080,6080,6080,1
20250221,090200,6090,6090,6090,6090,6090,0
20250221,090100,6090,6090,6090,6090,6090,0
20250221,090000,6090,6090,6090,6090,6090,1