KissMeData/041520/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192800,60434770,6280,6280,6280,6280,19
20250221,192700,60434770,6280,6280,6280,6280,0
20250221,192600,60434770,6280,6280,6280,6280,0
20250221,192500,60434770,6280,6280,6280,6280,0
20250221,192400,60434770,6280,6280,6280,6280,0
20250221,192300,60434770,6280,6280,6280,6280,0
20250221,192200,60434770,6280,6280,6280,6280,0
20250221,192100,60434770,6280,6280,6280,6280,0
20250221,192000,60434770,6280,6280,6280,6280,0
20250221,191900,60434770,6280,6280,6280,6280,0
20250221,191800,60434770,6280,6280,6280,6280,0
20250221,191700,60434770,6280,6280,6280,6280,0
20250221,191600,60434770,6280,6280,6280,6280,0
20250221,191500,60434770,6280,6280,6280,6280,0
20250221,191400,60434770,6280,6280,6280,6280,0
20250221,191300,60434770,6280,6280,6280,6280,0
20250221,191200,60434770,6280,6280,6280,6280,0
20250221,191100,60434770,6280,6280,6280,6280,0
20250221,191000,60434770,6280,6280,6280,6280,0
20250221,190900,60434770,6280,6280,6280,6280,0
20250221,190800,60434770,6280,6280,6280,6280,0
20250221,190700,60434770,6280,6280,6280,6280,0
20250221,190600,60434770,6280,6280,6280,6280,0
20250221,190500,60434770,6280,6280,6280,6280,0
20250221,190400,60434770,6280,6280,6280,6280,0
20250221,190300,60434770,6280,6280,6280,6280,0
20250221,190200,60434770,6280,6280,6280,6280,0
20250221,190100,60434770,6280,6280,6280,6280,0
20250221,190000,60434770,6280,6280,6280,6280,0
20250221,185900,60434770,6280,6280,6280,6280,0
20250221,185800,60434770,6280,6280,6280,6280,19
20250221,185700,60434770,6280,6280,6280,6280,0
20250221,185600,60434770,6280,6280,6280,6280,0
20250221,185500,60434770,6280,6280,6280,6280,0
20250221,185400,60434770,6280,6280,6280,6280,0
20250221,185300,60434770,6280,6280,6280,6280,0
20250221,185200,60434770,6280,6280,6280,6280,0
20250221,185100,60434770,6280,6280,6280,6280,0
20250221,185000,60434770,6280,6280,6280,6280,0
20250221,184900,60434770,6280,6280,6280,6280,0
20250221,184800,60434770,6280,6280,6280,6280,0
20250221,184700,60434770,6280,6280,6280,6280,0
20250221,184600,60434770,6280,6280,6280,6280,0
20250221,184500,60434770,6280,6280,6280,6280,0
20250221,184400,60434770,6280,6280,6280,6280,0
20250221,184300,60434770,6280,6280,6280,6280,0
20250221,184200,60434770,6280,6280,6280,6280,0
20250221,184100,60434770,6280,6280,6280,6280,0
20250221,184000,60434770,6280,6280,6280,6280,0
20250221,183900,60434770,6280,6280,6280,6280,0
20250221,183800,60434770,6280,6280,6280,6280,0
20250221,183700,60434770,6280,6280,6280,6280,0
20250221,183600,60434770,6280,6280,6280,6280,0
20250221,183500,60434770,6280,6280,6280,6280,0
20250221,183400,60434770,6280,6280,6280,6280,0
20250221,183300,60434770,6280,6280,6280,6280,0
20250221,183200,60434770,6280,6280,6280,6280,0
20250221,183100,60434770,6280,6280,6280,6280,0
20250221,183000,60434770,6280,6280,6280,6280,0
20250221,182900,60434770,6280,6280,6280,6280,0
20250221,182800,60434770,6280,6280,6280,6280,19
20250221,182700,60434770,6280,6280,6280,6280,0
20250221,182600,60434770,6280,6280,6280,6280,0
20250221,182500,60434770,6280,6280,6280,6280,0
20250221,182400,60434770,6280,6280,6280,6280,0
20250221,182300,60434770,6280,6280,6280,6280,0
20250221,182200,60434770,6280,6280,6280,6280,0
20250221,182100,60434770,6280,6280,6280,6280,0
20250221,182000,60434770,6280,6280,6280,6280,0
20250221,181900,60434770,6280,6280,6280,6280,0
20250221,181800,60434770,6280,6280,6280,6280,0
20250221,181700,60434770,6280,6280,6280,6280,0
20250221,181600,60434770,6280,6280,6280,6280,0
20250221,181500,60434770,6280,6280,6280,6280,0
20250221,181400,60434770,6280,6280,6280,6280,0
20250221,181300,60434770,6280,6280,6280,6280,0
20250221,181200,60434770,6280,6280,6280,6280,0
20250221,181100,60434770,6280,6280,6280,6280,0
20250221,181000,60434770,6280,6280,6280,6280,0
20250221,180900,60434770,6280,6280,6280,6280,0
20250221,180800,60434770,6280,6280,6280,6280,0
20250221,180700,60434770,6280,6280,6280,6280,0
20250221,180600,60434770,6280,6280,6280,6280,0
20250221,180500,60434770,6280,6280,6280,6280,0
20250221,180400,60434770,6280,6280,6280,6280,0
20250221,180300,60434770,6280,6280,6280,6280,0
20250221,180200,60434770,6280,6280,6280,6280,0
20250221,180100,60434770,6280,6280,6280,6280,0
20250221,180000,60434770,6280,6280,6280,6280,0
20250221,175900,60434770,6280,6280,6280,6280,0
20250221,175800,60434770,6280,6280,6280,6280,19
20250221,175700,60434770,6280,6280,6280,6280,0
20250221,175600,60434770,6280,6280,6280,6280,0
20250221,175500,60434770,6280,6280,6280,6280,0
20250221,175400,60434770,6280,6280,6280,6280,0
20250221,175300,60434770,6280,6280,6280,6280,0
20250221,175200,60434770,6280,6280,6280,6280,0
20250221,175100,60434770,6280,6280,6280,6280,0
20250221,175000,60434770,6280,6280,6280,6280,0
20250221,174900,60434770,6280,6280,6280,6280,0
20250221,174800,60434770,6280,6280,6280,6280,0
20250221,174700,60434770,6280,6280,6280,6280,0
20250221,174600,60434770,6280,6280,6280,6280,0
20250221,174500,60434770,6280,6280,6280,6280,0
20250221,174400,60434770,6280,6280,6280,6280,0
20250221,174300,60434770,6280,6280,6280,6280,0
20250221,174200,60434770,6280,6280,6280,6280,0
20250221,174100,60434770,6280,6280,6280,6280,0
20250221,174000,60434770,6280,6280,6280,6280,0
20250221,173900,60434770,6280,6280,6280,6280,0
20250221,173800,60434770,6280,6280,6280,6280,0
20250221,173700,60434770,6280,6280,6280,6280,0
20250221,173600,60434770,6280,6280,6280,6280,0
20250221,173500,60434770,6280,6280,6280,6280,0
20250221,173400,60434770,6280,6280,6280,6280,0
20250221,173300,60434770,6280,6280,6280,6280,0
20250221,173200,60434770,6280,6280,6280,6280,0
20250221,173100,60434770,6280,6280,6280,6280,0
20250221,173000,60434770,6280,6280,6280,6280,0
20250221,172900,60434770,6280,6280,6280,6280,0
20250221,172800,60434770,6280,6280,6280,6280,19
20250221,172700,60434770,6280,6280,6280,6280,0
20250221,172600,60434770,6280,6280,6280,6280,0
20250221,172500,60434770,6280,6280,6280,6280,0
20250221,172400,60434770,6280,6280,6280,6280,0
20250221,172300,60434770,6280,6280,6280,6280,0
20250221,172200,60434770,6280,6280,6280,6280,0
20250221,172100,60434770,6280,6280,6280,6280,0
20250221,172000,60434770,6280,6280,6280,6280,0
20250221,171900,60434770,6280,6280,6280,6280,0
20250221,171800,60434770,6280,6280,6280,6280,0
20250221,171700,60434770,6280,6280,6280,6280,0
20250221,171600,60434770,6280,6280,6280,6280,0
20250221,171500,60434770,6280,6280,6280,6280,0
20250221,171400,60434770,6280,6280,6280,6280,0
20250221,171300,60434770,6280,6280,6280,6280,0
20250221,171200,60434770,6280,6280,6280,6280,0
20250221,171100,60434770,6280,6280,6280,6280,0
20250221,171000,60434770,6280,6280,6280,6280,0
20250221,170900,60434770,6280,6280,6280,6280,0
20250221,170800,60434770,6280,6280,6280,6280,0
20250221,170700,60434770,6280,6280,6280,6280,0
20250221,170600,60434770,6280,6280,6280,6280,0
20250221,170500,60434770,6280,6280,6280,6280,0
20250221,170400,60434770,6280,6280,6280,6280,0
20250221,170300,60434770,6280,6280,6280,6280,0
20250221,170200,60434770,6280,6280,6280,6280,0
20250221,170100,60434770,6280,6280,6280,6280,0
20250221,170000,60434770,6280,6280,6280,6280,0
20250221,165900,60434770,6280,6280,6280,6280,0
20250221,165800,60434770,6280,6280,6280,6280,19
20250221,165700,60434770,6280,6280,6280,6280,0
20250221,165600,60434770,6280,6280,6280,6280,0
20250221,165500,60434770,6280,6280,6280,6280,0
20250221,165400,60434770,6280,6280,6280,6280,0
20250221,165300,60434770,6280,6280,6280,6280,0
20250221,165200,60434770,6280,6280,6280,6280,0
20250221,165100,60434770,6280,6280,6280,6280,0
20250221,165000,60434770,6280,6280,6280,6280,0
20250221,164900,60434770,6280,6280,6280,6280,0
20250221,164800,60434770,6280,6280,6280,6280,0
20250221,164700,60434770,6280,6280,6280,6280,0
20250221,164600,60434770,6280,6280,6280,6280,0
20250221,164500,60434770,6280,6280,6280,6280,0
20250221,164400,60434770,6280,6280,6280,6280,0
20250221,164300,60434770,6280,6280,6280,6280,0
20250221,164200,60434770,6280,6280,6280,6280,0
20250221,164100,60434770,6280,6280,6280,6280,0
20250221,164000,60434770,6280,6280,6280,6280,0
20250221,163900,60434770,6280,6280,6280,6280,0
20250221,163800,60434770,6280,6280,6280,6280,0
20250221,163700,60434770,6280,6280,6280,6280,0
20250221,163600,60434770,6280,6280,6280,6280,0
20250221,163500,60434770,6280,6280,6280,6280,0
20250221,163400,60434770,6280,6280,6280,6280,0
20250221,163300,60434770,6280,6280,6280,6280,0
20250221,163200,60434770,6280,6280,6280,6280,0
20250221,163100,60434770,6280,6280,6280,6280,0
20250221,163000,60434770,6280,6280,6280,6280,0
20250221,162900,60434770,6280,6280,6280,6280,0
20250221,162800,60434770,6280,6280,6280,6280,19
20250221,162700,60434770,6280,6280,6280,6280,0
20250221,162600,60434770,6280,6280,6280,6280,0
20250221,162500,60434770,6280,6280,6280,6280,0
20250221,162400,60434770,6280,6280,6280,6280,0
20250221,162300,60434770,6280,6280,6280,6280,0
20250221,162200,60434770,6280,6280,6280,6280,0
20250221,162100,60434770,6280,6280,6280,6280,0
20250221,162000,60434770,6280,6280,6280,6280,0
20250221,161900,60434770,6280,6280,6280,6280,0
20250221,161800,60434770,6280,6280,6280,6280,0
20250221,161700,60434770,6280,6280,6280,6280,0
20250221,161600,60434770,6280,6280,6280,6280,0
20250221,161500,60434770,6280,6280,6280,6280,0
20250221,161400,60434770,6280,6280,6280,6280,0
20250221,161300,60434770,6280,6280,6280,6280,0
20250221,161200,60434770,6280,6280,6280,6280,0
20250221,161100,60434770,6280,6280,6280,6280,0
20250221,161000,60434770,6280,6280,6280,6280,0
20250221,160900,60434770,6280,6280,6280,6280,0
20250221,160800,60434770,6280,6280,6280,6280,0
20250221,160700,60434770,6280,6280,6280,6280,0
20250221,160600,60434770,6280,6280,6280,6280,0
20250221,160500,60434770,6280,6280,6280,6280,0
20250221,160400,60434770,6280,6280,6280,6280,0
20250221,160300,60434770,6280,6280,6280,6280,0
20250221,160200,60434770,6280,6280,6280,6280,0
20250221,160100,60434770,6280,6280,6280,6280,0
20250221,160000,60434770,6280,6280,6280,6280,0
20250221,155900,60434770,6280,6280,6280,6280,0
20250221,155800,60434770,6280,6280,6280,6280,19
20250221,155700,60434770,6280,6280,6280,6280,0
20250221,155600,60434770,6280,6280,6280,6280,0
20250221,155500,60434770,6280,6280,6280,6280,0
20250221,155400,60434770,6280,6280,6280,6280,0
20250221,155300,60434770,6280,6280,6280,6280,0
20250221,155200,60434770,6280,6280,6280,6280,0
20250221,155100,60434770,6280,6280,6280,6280,0
20250221,155000,60434770,6280,6280,6280,6280,0
20250221,154900,60434770,6280,6280,6280,6280,0
20250221,154800,60434770,6280,6280,6280,6280,0
20250221,154700,60434770,6280,6280,6280,6280,0
20250221,154600,60434770,6280,6280,6280,6280,0
20250221,154500,60434770,6280,6280,6280,6280,0
20250221,154400,60434770,6280,6280,6280,6280,0
20250221,154300,60434770,6280,6280,6280,6280,0
20250221,154200,60434770,6280,6280,6280,6280,0
20250221,154100,60434770,6280,6280,6280,6280,0
20250221,154000,60434770,6280,6280,6280,6280,0
20250221,153900,60434770,6280,6280,6280,6280,0
20250221,153800,60434770,6280,6280,6280,6280,0
20250221,153700,60434770,6280,6280,6280,6280,0
20250221,153600,60434770,6280,6280,6280,6280,0
20250221,153500,60434770,6280,6280,6280,6280,0
20250221,153400,60434770,6280,6280,6280,6280,0
20250221,153300,60434770,6280,6280,6280,6280,0
20250221,153200,60434770,6280,6280,6280,6280,0
20250221,153100,60434770,6280,6280,6280,6280,0
20250221,153000,60434770,6280,6280,6280,6280,19
20250221,152900,60315450,6280,6280,6280,6280,0
20250221,152800,60315450,6280,6280,6280,6280,0
20250221,152700,60315450,6280,6280,6280,6280,0
20250221,152600,60315450,6280,6280,6280,6280,0
20250221,152500,60315450,6280,6280,6280,6280,0
20250221,152400,60315450,6280,6280,6280,6280,0
20250221,152300,60315450,6280,6280,6280,6280,0
20250221,152200,60315450,6280,6280,6280,6280,0
20250221,152100,60315450,6280,6280,6280,6280,0
20250221,152000,60315450,6280,6280,6280,6280,0
20250221,151900,60315450,6280,6280,6280,6280,0
20250221,151800,60315450,6280,6280,6280,6280,0
20250221,151700,60315450,6280,6280,6280,6280,0
20250221,151600,60315450,6280,6280,6280,6280,0
20250221,151500,60315450,6280,6280,6280,6280,0
20250221,151400,60315450,6280,6280,6280,6280,0
20250221,151300,60315450,6280,6280,6280,6280,8
20250221,151200,60265210,6280,6280,6280,6280,0
20250221,151100,60265210,6280,6280,6280,6280,6
20250221,151000,60227530,6300,6300,6300,6300,0
20250221,150900,60227530,6300,6300,6300,6300,0
20250221,150800,60227530,6300,6300,6300,6300,0
20250221,150700,60227530,6300,6300,6300,6300,0
20250221,150600,60227530,6300,6300,6300,6300,5
20250221,150500,60196030,6250,6250,6250,6250,0
20250221,150400,60196030,6250,6250,6250,6250,0
20250221,150300,60196030,6250,6250,6250,6250,0
20250221,150200,60196030,6250,6250,6250,6250,0
20250221,150100,60196030,6250,6250,6250,6250,0
20250221,150000,60196030,6250,6250,6250,6250,0
20250221,145900,60196030,6250,6250,6250,6250,0
20250221,145800,60196030,6250,6250,6250,6250,0
20250221,145700,60196030,6250,6250,6250,6250,0
20250221,145600,60196030,6250,6250,6250,6250,0
20250221,145500,60196030,6250,6250,6250,6250,0
20250221,145400,60196030,6250,6250,6250,6250,0
20250221,145300,60196030,6250,6250,6250,6250,0
20250221,145200,60196030,6250,6250,6250,6250,0
20250221,145100,60196030,6250,6250,6250,6250,0
20250221,145000,60196030,6250,6250,6250,6250,0
20250221,144900,60196030,6250,6250,6250,6250,0
20250221,144800,60196030,6250,6250,6250,6250,0
20250221,144700,60196030,6250,6250,6250,6250,0
20250221,144600,60196030,6250,6250,6250,6250,0
20250221,144500,60196030,6250,6250,6250,6250,0
20250221,144400,60196030,6250,6250,6250,6250,0
20250221,144300,60196030,6250,6250,6250,6250,0
20250221,144200,60196030,6250,6250,6250,6250,0
20250221,144100,60196030,6250,6250,6250,6250,0
20250221,144000,60196030,6250,6250,6250,6250,0
20250221,143900,60196030,6250,6250,6250,6250,0
20250221,143800,60196030,6250,6250,6250,6250,0
20250221,143700,60196030,6250,6250,6250,6250,0
20250221,143600,60196030,6250,6250,6250,6250,0
20250221,143500,60196030,6250,6250,6250,6250,0
20250221,143400,60196030,6250,6260,6260,6250,131
20250221,143300,59377110,6240,6240,6240,6240,0
20250221,143200,59377110,6240,6240,6240,6240,0
20250221,143100,59377110,6240,6240,6240,6240,0
20250221,143000,59377110,6240,6240,6240,6240,0
20250221,142900,59377110,6240,6240,6240,6240,0
20250221,142800,59377110,6240,6240,6240,6240,2
20250221,142700,59364630,6330,6330,6330,6330,0
20250221,142600,59364630,6330,6330,6330,6330,0
20250221,142500,59364630,6330,6330,6330,6330,0
20250221,142400,59364630,6330,6330,6330,6330,10
20250221,142300,59301330,6350,6350,6350,6350,0
20250221,142200,59301330,6350,6350,6350,6350,0
20250221,142100,59301330,6350,6350,6350,6350,0
20250221,142000,59301330,6350,6350,6350,6350,0
20250221,141900,59301330,6350,6350,6350,6350,0
20250221,141800,59301330,6350,6350,6350,6350,0
20250221,141700,59301330,6350,6350,6350,6350,0
20250221,141600,59301330,6350,6350,6350,6350,0
20250221,141500,59301330,6350,6350,6350,6350,0
20250221,141400,59301330,6350,6350,6350,6350,0
20250221,141300,59301330,6350,6350,6350,6350,0
20250221,141200,59301330,6350,6350,6350,6350,0
20250221,141100,59301330,6350,6350,6350,6350,0
20250221,141000,59301330,6350,6350,6350,6350,0
20250221,140900,59301330,6350,6350,6350,6350,0
20250221,140800,59301330,6350,6350,6350,6350,0
20250221,140700,59301330,6350,6350,6350,6350,0
20250221,140600,59301330,6350,6350,6350,6350,0
20250221,140500,59301330,6350,6350,6350,6350,0
20250221,140400,59301330,6350,6330,6350,6330,1200
20250221,140300,51681620,6340,6330,6340,6330,231
20250221,140200,50217130,6330,6330,6330,6330,0
20250221,140100,50217130,6330,6330,6330,6330,0
20250221,140000,50217130,6330,6330,6330,6330,0
20250221,135900,50217130,6330,6330,6330,6330,2
20250221,135800,50204470,6340,6340,6340,6340,0
20250221,135700,50204470,6340,6340,6340,6340,0
20250221,135600,50204470,6340,6340,6340,6340,0
20250221,135500,50204470,6340,6340,6340,6340,0
20250221,135400,50204470,6340,6340,6340,6340,0
20250221,135300,50204470,6340,6340,6340,6340,0
20250221,135200,50204470,6340,6340,6340,6340,0
20250221,135100,50204470,6340,6340,6340,6340,0
20250221,135000,50204470,6340,6340,6340,6340,0
20250221,134900,50204470,6340,6340,6340,6340,0
20250221,134800,50204470,6340,6340,6340,6340,0
20250221,134700,50204470,6340,6340,6340,6340,0
20250221,134600,50204470,6340,6340,6340,6340,0
20250221,134500,50204470,6340,6320,6340,6320,208
20250221,134400,48887290,6330,6330,6330,6330,0
20250221,134300,48887290,6330,6330,6330,6330,0
20250221,134200,48887290,6330,6330,6330,6330,0
20250221,134100,48887290,6330,6330,6330,6330,0
20250221,134000,48887290,6330,6330,6330,6330,0
20250221,133900,48887290,6330,6330,6330,6330,0
20250221,133800,48887290,6330,6330,6330,6330,0
20250221,133700,48887290,6330,6330,6330,6330,0
20250221,133600,48887290,6330,6330,6330,6330,0
20250221,133500,48887290,6330,6330,6330,6330,0
20250221,133400,48887290,6330,6330,6330,6330,0
20250221,133300,48887290,6330,6290,6330,6290,2000
20250221,133200,36228270,6300,6300,6300,6300,0
20250221,133100,36228270,6300,6300,6300,6300,0
20250221,133000,36228270,6300,6300,6300,6300,0
20250221,132900,36228270,6300,6300,6300,6300,0
20250221,132800,36228270,6300,6300,6300,6300,0
20250221,132700,36228270,6300,6300,6300,6300,0
20250221,132600,36228270,6300,6300,6300,6300,0
20250221,132500,36228270,6300,6280,6300,6280,300
20250221,132400,34339360,6290,6270,6290,6270,200
20250221,132300,33082100,6250,6250,6250,6250,0
20250221,132200,33082100,6250,6250,6250,6250,0
20250221,132100,33082100,6250,6250,6250,6250,0
20250221,132000,33082100,6250,6250,6250,6250,0
20250221,131900,33082100,6250,6250,6250,6250,0
20250221,131800,33082100,6250,6250,6250,6250,0
20250221,131700,33082100,6250,6250,6250,6250,0
20250221,131600,33082100,6250,6250,6250,6250,0
20250221,131500,33082100,6250,6250,6250,6250,0
20250221,131400,33082100,6250,6250,6250,6250,0
20250221,131300,33082100,6250,6250,6250,6250,0
20250221,131200,33082100,6250,6250,6250,6250,0
20250221,131100,33082100,6250,6250,6250,6250,0
20250221,131000,33082100,6250,6250,6250,6250,0
20250221,130900,33082100,6250,6250,6250,6250,0
20250221,130800,33082100,6250,6250,6250,6250,0
20250221,130700,33082100,6250,6250,6250,6250,30
20250221,130600,32894600,6190,6190,6190,6190,0
20250221,130500,32894600,6190,6190,6190,6190,0
20250221,130400,32894600,6190,6190,6190,6190,0
20250221,130300,32894600,6190,6190,6190,6190,50
20250221,130200,32585100,6250,6250,6250,6250,50
20250221,130100,32272600,6290,6290,6290,6290,0
20250221,130000,32272600,6290,6290,6290,6290,0
20250221,125900,32272600,6290,6290,6290,6290,0
20250221,125800,32272600,6290,6290,6290,6290,0
20250221,125700,32272600,6290,6260,6290,6260,60
20250221,125600,31896520,6190,6250,6250,6190,80
20250221,125500,31399070,6300,6300,6300,6300,0
20250221,125400,31399070,6300,6290,6300,6290,1000
20250221,125300,25099220,6250,6250,6250,6250,0
20250221,125200,25099220,6250,6250,6250,6250,0
20250221,125100,25099220,6250,6250,6250,6250,0
20250221,125000,25099220,6250,6250,6250,6250,0
20250221,124900,25099220,6250,6250,6250,6250,0
20250221,124800,25099220,6250,6250,6250,6250,0
20250221,124700,25099220,6250,6250,6250,6250,0
20250221,124600,25099220,6250,6250,6250,6250,0
20250221,124500,25099220,6250,6250,6250,6250,0
20250221,124400,25099220,6250,6250,6250,6250,0
20250221,124300,25099220,6250,6250,6250,6250,0
20250221,124200,25099220,6250,6250,6250,6250,0
20250221,124100,25099220,6250,6250,6250,6250,0
20250221,124000,25099220,6250,6250,6250,6250,0
20250221,123900,25099220,6250,6250,6250,6250,0
20250221,123800,25099220,6250,6250,6250,6250,15
20250221,123700,25005470,6290,6290,6290,6290,0
20250221,123600,25005470,6290,6290,6290,6290,0
20250221,123500,25005470,6290,6290,6290,6290,0
20250221,123400,25005470,6290,6290,6290,6290,0
20250221,123300,25005470,6290,6290,6290,6290,0
20250221,123200,25005470,6290,6290,6290,6290,0
20250221,123100,25005470,6290,6290,6290,6290,0
20250221,123000,25005470,6290,6290,6290,6290,7
20250221,122900,24961440,6290,6290,6290,6290,0
20250221,122800,24961440,6290,6290,6290,6290,0
20250221,122700,24961440,6290,6290,6290,6290,0
20250221,122600,24961440,6290,6290,6290,6290,0
20250221,122500,24961440,6290,6220,6290,6220,150
20250221,122400,24021440,6210,6210,6210,6210,0
20250221,122300,24021440,6210,6210,6210,6210,0
20250221,122200,24021440,6210,6210,6210,6210,0
20250221,122100,24021440,6210,6210,6210,6210,0
20250221,122000,24021440,6210,6210,6210,6210,0
20250221,121900,24021440,6210,6210,6210,6210,0
20250221,121800,24021440,6210,6210,6210,6210,100
20250221,121700,23400440,6220,6220,6220,6220,0
20250221,121600,23400440,6220,6220,6220,6220,0
20250221,121500,23400440,6220,6220,6220,6220,0
20250221,121400,23400440,6220,6220,6220,6220,0
20250221,121300,23400440,6220,6220,6220,6220,0
20250221,121200,23400440,6220,6220,6220,6220,0
20250221,121100,23400440,6220,6220,6220,6220,0
20250221,121000,23400440,6220,6220,6220,6220,0
20250221,120900,23400440,6220,6220,6220,6220,0
20250221,120800,23400440,6220,6220,6220,6220,0
20250221,120700,23400440,6220,6220,6220,6220,1
20250221,120600,23394220,6200,6200,6200,6200,143
20250221,120500,22507620,6180,6180,6180,6180,0
20250221,120400,22507620,6180,6180,6180,6180,0
20250221,120300,22507620,6180,6180,6180,6180,0
20250221,120200,22507620,6180,6180,6180,6180,0
20250221,120100,22507620,6180,6180,6180,6180,0
20250221,120000,22507620,6180,6180,6180,6180,0
20250221,115900,22507620,6180,6180,6180,6180,0
20250221,115800,22507620,6180,6180,6180,6180,0
20250221,115700,22507620,6180,6180,6180,6180,0
20250221,115600,22507620,6180,6180,6180,6180,0
20250221,115500,22507620,6180,6180,6180,6180,0
20250221,115400,22507620,6180,6180,6180,6180,0
20250221,115300,22507620,6180,6180,6180,6180,0
20250221,115200,22507620,6180,6180,6180,6180,0
20250221,115100,22507620,6180,6180,6180,6180,0
20250221,115000,22507620,6180,6180,6180,6180,0
20250221,114900,22507620,6180,6180,6180,6180,0
20250221,114800,22507620,6180,6180,6180,6180,0
20250221,114700,22507620,6180,6180,6180,6180,0
20250221,114600,22507620,6180,6180,6180,6180,0
20250221,114500,22507620,6180,6230,6230,6180,47
20250221,114400,22216970,6250,6250,6250,6250,0
20250221,114300,22216970,6250,6250,6250,6250,0
20250221,114200,22216970,6250,6250,6250,6250,0
20250221,114100,22216970,6250,6250,6250,6250,0
20250221,114000,22216970,6250,6250,6250,6250,0
20250221,113900,22216970,6250,6250,6250,6250,0
20250221,113800,22216970,6250,6250,6250,6250,0
20250221,113700,22216970,6250,6250,6250,6250,1
20250221,113600,22210720,6280,6280,6280,6280,0
20250221,113500,22210720,6280,6280,6280,6280,0
20250221,113400,22210720,6280,6280,6280,6280,0
20250221,113300,22210720,6280,6280,6280,6280,0
20250221,113200,22210720,6280,6280,6280,6280,0
20250221,113100,22210720,6280,6280,6280,6280,0
20250221,113000,22210720,6280,6240,6280,6240,11
20250221,112900,22141930,6230,6230,6230,6230,0
20250221,112800,22141930,6230,6230,6230,6230,0
20250221,112700,22141930,6230,6230,6230,6230,0
20250221,112600,22141930,6230,6230,6230,6230,10
20250221,112500,22079630,6230,6230,6230,6230,0
20250221,112400,22079630,6230,6230,6230,6230,83
20250221,112300,21562540,6230,6230,6230,6230,0
20250221,112200,21562540,6230,6230,6230,6230,0
20250221,112100,21562540,6230,6230,6230,6230,0
20250221,112000,21562540,6230,6230,6230,6230,0
20250221,111900,21562540,6230,6230,6230,6230,0
20250221,111800,21562540,6230,6230,6230,6230,0
20250221,111700,21562540,6230,6230,6230,6230,0
20250221,111600,21562540,6230,6230,6230,6230,0
20250221,111500,21562540,6230,6230,6230,6230,0
20250221,111400,21562540,6230,6230,6230,6230,0
20250221,111300,21562540,6230,6230,6230,6230,0
20250221,111200,21562540,6230,6230,6230,6230,0
20250221,111100,21562540,6230,6230,6230,6230,0
20250221,111000,21562540,6230,6230,6230,6230,0
20250221,110900,21562540,6230,6230,6230,6230,0
20250221,110800,21562540,6230,6230,6230,6230,0
20250221,110700,21562540,6230,6230,6230,6230,0
20250221,110600,21562540,6230,6230,6230,6230,0
20250221,110500,21562540,6230,6230,6230,6230,0
20250221,110400,21562540,6230,6230,6230,6230,0
20250221,110300,21562540,6230,6200,6230,6200,12
20250221,110200,21487960,6200,6200,6200,6200,0
20250221,110100,21487960,6200,6200,6200,6200,0
20250221,110000,21487960,6200,6200,6200,6200,0
20250221,105900,21487960,6200,6200,6200,6200,0
20250221,105800,21487960,6200,6200,6200,6200,0
20250221,105700,21487960,6200,6200,6200,6200,0
20250221,105600,21487960,6200,6200,6200,6200,0
20250221,105500,21487960,6200,6200,6200,6200,0
20250221,105400,21487960,6200,6200,6200,6200,0
20250221,105300,21487960,6200,6200,6200,6200,0
20250221,105200,21487960,6200,6200,6200,6200,0
20250221,105100,21487960,6200,6200,6200,6200,3
20250221,105000,21469360,6170,6170,6170,6170,0
20250221,104900,21469360,6170,6170,6170,6170,0
20250221,104800,21469360,6170,6170,6170,6170,0
20250221,104700,21469360,6170,6170,6170,6170,0
20250221,104600,21469360,6170,6170,6170,6170,0
20250221,104500,21469360,6170,6170,6170,6170,0
20250221,104400,21469360,6170,6170,6170,6170,0
20250221,104300,21469360,6170,6170,6170,6170,0
20250221,104200,21469360,6170,6170,6170,6170,0
20250221,104100,21469360,6170,6170,6170,6170,0
20250221,104000,21469360,6170,6170,6170,6170,0
20250221,103900,21469360,6170,6170,6170,6170,0
20250221,103800,21469360,6170,6170,6170,6170,0
20250221,103700,21469360,6170,6170,6170,6170,0
20250221,103600,21469360,6170,6170,6170,6170,0
20250221,103500,21469360,6170,6170,6170,6170,0
20250221,103400,21469360,6170,6170,6170,6170,0
20250221,103300,21469360,6170,6170,6170,6170,0
20250221,103200,21469360,6170,6170,6170,6170,0
20250221,103100,21469360,6170,6170,6170,6170,0
20250221,103000,21469360,6170,6170,6170,6170,39
20250221,102900,21228730,6170,6170,6170,6170,0
20250221,102800,21228730,6170,6170,6170,6170,0
20250221,102700,21228730,6170,6170,6170,6170,0
20250221,102600,21228730,6170,6170,6170,6170,0
20250221,102500,21228730,6170,6170,6170,6170,0
20250221,102400,21228730,6170,6170,6170,6170,0
20250221,102300,21228730,6170,6170,6170,6170,0
20250221,102200,21228730,6170,6170,6170,6170,9
20250221,102100,21173200,6170,6170,6170,6170,0
20250221,102000,21173200,6170,6170,6170,6170,0
20250221,101900,21173200,6170,6180,6180,6170,110
20250221,101800,20493500,6170,6170,6170,6170,0
20250221,101700,20493500,6170,6170,6170,6170,0
20250221,101600,20493500,6170,6170,6170,6170,2
20250221,101500,20481160,6160,6160,6160,6160,0
20250221,101400,20481160,6160,6160,6160,6160,0
20250221,101300,20481160,6160,6160,6160,6160,0
20250221,101200,20481160,6160,6160,6160,6160,0
20250221,101100,20481160,6160,6160,6160,6160,0
20250221,101000,20481160,6160,6160,6160,6160,0
20250221,100900,20481160,6160,6160,6160,6160,0
20250221,100800,20481160,6160,6160,6160,6160,0
20250221,100700,20481160,6160,6160,6160,6160,0
20250221,100600,20481160,6160,6160,6160,6160,0
20250221,100500,20481160,6160,6160,6160,6160,0
20250221,100400,20481160,6160,6160,6160,6160,0
20250221,100300,20481160,6160,6160,6160,6160,0
20250221,100200,20481160,6160,6160,6160,6160,0
20250221,100100,20481160,6160,6160,6160,6160,0
20250221,100000,20481160,6160,6160,6160,6160,0
20250221,095900,20481160,6160,6160,6160,6160,0
20250221,095800,20481160,6160,6160,6160,6160,0
20250221,095700,20481160,6160,6160,6160,6160,0
20250221,095600,20481160,6160,6160,6160,6160,0
20250221,095500,20481160,6160,6160,6160,6160,0
20250221,095400,20481160,6160,6160,6160,6160,94
20250221,095300,19902120,6230,6220,6230,6220,100
20250221,095200,19279420,6270,6270,6270,6270,0
20250221,095100,19279420,6270,6270,6270,6270,0
20250221,095000,19279420,6270,6270,6270,6270,0
20250221,094900,19279420,6270,6270,6270,6270,0
20250221,094800,19279420,6270,6270,6270,6270,0
20250221,094700,19279420,6270,6260,6270,6260,140
20250221,094600,18402620,6280,6280,6280,6280,0
20250221,094500,18402620,6280,6280,6280,6280,0
20250221,094400,18402620,6280,6250,6280,6250,27
20250221,094300,18233750,6280,6280,6280,6280,0
20250221,094200,18233750,6280,6280,6280,6280,0
20250221,094100,18233750,6280,6250,6280,6250,20
20250221,094000,18108450,6280,6280,6280,6280,0
20250221,093900,18108450,6280,6200,6280,6180,103
20250221,093800,17468110,6230,6230,6230,6230,0
20250221,093700,17468110,6230,6230,6230,6230,0
20250221,093600,17468110,6230,6230,6230,6230,0
20250221,093500,17468110,6230,6230,6230,6230,0
20250221,093400,17468110,6230,6230,6230,6230,0
20250221,093300,17468110,6230,6200,6370,6160,157
20250221,093200,16494330,6180,6180,6180,6180,0
20250221,093100,16494330,6180,6160,6180,6160,54
20250221,093000,16160730,6170,6170,6170,6170,0
20250221,092900,16160730,6170,6170,6170,6170,0
20250221,092800,16160730,6170,6150,6170,6150,200
20250221,092700,14927490,6170,6170,6170,6170,8
20250221,092600,14878130,6170,6170,6180,6170,317
20250221,092500,12921990,6180,6170,6180,6170,2000
20250221,092400,562030,6170,6140,6170,6140,40
20250221,092300,315710,6090,6090,6090,6090,0
20250221,092200,315710,6090,6090,6090,6090,0
20250221,092100,315710,6090,6090,6090,6090,1
20250221,092000,309620,6190,6190,6190,6190,0
20250221,091900,309620,6190,6190,6190,6190,0
20250221,091800,309620,6190,6190,6190,6190,0
20250221,091700,309620,6190,6190,6190,6190,0
20250221,091600,309620,6190,6190,6190,6190,0
20250221,091500,309620,6190,6190,6190,6190,0
20250221,091400,309620,6190,6190,6190,6190,0
20250221,091300,309620,6190,6190,6190,6190,0
20250221,091200,309620,6190,6190,6190,6190,0
20250221,091100,309620,6190,6190,6190,6190,0
20250221,091000,309620,6190,6190,6190,6190,1
20250221,090900,303430,6180,6180,6180,6180,3
20250221,090800,284890,6180,6170,6180,6170,6
20250221,090700,247840,6180,6180,6180,6180,0
20250221,090600,247840,6180,6180,6180,6180,0
20250221,090500,247840,6180,6180,6180,6180,0
20250221,090400,247840,6180,6180,6180,6180,0
20250221,090300,247840,6180,6180,6180,6180,0
20250221,090200,247840,6180,6180,6180,6180,0
20250221,090100,247840,6180,6180,6180,6180,0
20250221,090000,247840,6180,6180,6200,6180,40