KissMeData/068100/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195100,63747485,3210,3210,3210,3210,1091
20250221,195000,63747485,3210,3210,3210,3210,0
20250221,194900,63747485,3210,3210,3210,3210,0
20250221,194800,63747485,3210,3210,3210,3210,0
20250221,194700,63747485,3210,3210,3210,3210,0
20250221,194600,63747485,3210,3210,3210,3210,0
20250221,194500,63747485,3210,3210,3210,3210,0
20250221,194400,63747485,3210,3210,3210,3210,0
20250221,194300,63747485,3210,3210,3210,3210,0
20250221,194200,63747485,3210,3210,3210,3210,0
20250221,194100,63747485,3210,3210,3210,3210,0
20250221,194000,63747485,3210,3210,3210,3210,0
20250221,193900,63747485,3210,3210,3210,3210,0
20250221,193800,63747485,3210,3210,3210,3210,0
20250221,193700,63747485,3210,3210,3210,3210,0
20250221,193600,63747485,3210,3210,3210,3210,0
20250221,193500,63747485,3210,3210,3210,3210,0
20250221,193400,63747485,3210,3210,3210,3210,0
20250221,193300,63747485,3210,3210,3210,3210,0
20250221,193200,63747485,3210,3210,3210,3210,0
20250221,193100,63747485,3210,3210,3210,3210,0
20250221,193000,63747485,3210,3210,3210,3210,0
20250221,192900,63747485,3210,3210,3210,3210,0
20250221,192800,63747485,3210,3210,3210,3210,0
20250221,192700,63747485,3210,3210,3210,3210,0
20250221,192600,63747485,3210,3210,3210,3210,0
20250221,192500,63747485,3210,3210,3210,3210,0
20250221,192400,63747485,3210,3210,3210,3210,0
20250221,192300,63747485,3210,3210,3210,3210,0
20250221,192200,63747485,3210,3210,3210,3210,0
20250221,192100,63747485,3210,3210,3210,3210,1091
20250221,192000,63747485,3210,3210,3210,3210,0
20250221,191900,63747485,3210,3210,3210,3210,0
20250221,191800,63747485,3210,3210,3210,3210,0
20250221,191700,63747485,3210,3210,3210,3210,0
20250221,191600,63747485,3210,3210,3210,3210,0
20250221,191500,63747485,3210,3210,3210,3210,0
20250221,191400,63747485,3210,3210,3210,3210,0
20250221,191300,63747485,3210,3210,3210,3210,0
20250221,191200,63747485,3210,3210,3210,3210,0
20250221,191100,63747485,3210,3210,3210,3210,0
20250221,191000,63747485,3210,3210,3210,3210,0
20250221,190900,63747485,3210,3210,3210,3210,0
20250221,190800,63747485,3210,3210,3210,3210,0
20250221,190700,63747485,3210,3210,3210,3210,0
20250221,190600,63747485,3210,3210,3210,3210,0
20250221,190500,63747485,3210,3210,3210,3210,0
20250221,190400,63747485,3210,3210,3210,3210,0
20250221,190300,63747485,3210,3210,3210,3210,0
20250221,190200,63747485,3210,3210,3210,3210,0
20250221,190100,63747485,3210,3210,3210,3210,0
20250221,190000,63747485,3210,3210,3210,3210,0
20250221,185900,63747485,3210,3210,3210,3210,0
20250221,185800,63747485,3210,3210,3210,3210,0
20250221,185700,63747485,3210,3210,3210,3210,0
20250221,185600,63747485,3210,3210,3210,3210,0
20250221,185500,63747485,3210,3210,3210,3210,0
20250221,185400,63747485,3210,3210,3210,3210,0
20250221,185300,63747485,3210,3210,3210,3210,0
20250221,185200,63747485,3210,3210,3210,3210,0
20250221,185100,63747485,3210,3210,3210,3210,1091
20250221,185000,63747485,3210,3210,3210,3210,0
20250221,184900,63747485,3210,3210,3210,3210,0
20250221,184800,63747485,3210,3210,3210,3210,0
20250221,184700,63747485,3210,3210,3210,3210,0
20250221,184600,63747485,3210,3210,3210,3210,0
20250221,184500,63747485,3210,3210,3210,3210,0
20250221,184400,63747485,3210,3210,3210,3210,0
20250221,184300,63747485,3210,3210,3210,3210,0
20250221,184200,63747485,3210,3210,3210,3210,0
20250221,184100,63747485,3210,3210,3210,3210,0
20250221,184000,63747485,3210,3210,3210,3210,0
20250221,183900,63747485,3210,3210,3210,3210,0
20250221,183800,63747485,3210,3210,3210,3210,0
20250221,183700,63747485,3210,3210,3210,3210,0
20250221,183600,63747485,3210,3210,3210,3210,0
20250221,183500,63747485,3210,3210,3210,3210,0
20250221,183400,63747485,3210,3210,3210,3210,0
20250221,183300,63747485,3210,3210,3210,3210,0
20250221,183200,63747485,3210,3210,3210,3210,0
20250221,183100,63747485,3210,3210,3210,3210,0
20250221,183000,63747485,3210,3210,3210,3210,0
20250221,182900,63747485,3210,3210,3210,3210,0
20250221,182800,63747485,3210,3210,3210,3210,0
20250221,182700,63747485,3210,3210,3210,3210,0
20250221,182600,63747485,3210,3210,3210,3210,0
20250221,182500,63747485,3210,3210,3210,3210,0
20250221,182400,63747485,3210,3210,3210,3210,0
20250221,182300,63747485,3210,3210,3210,3210,0
20250221,182200,63747485,3210,3210,3210,3210,0
20250221,182100,63747485,3210,3210,3210,3210,1091
20250221,182000,63747485,3210,3210,3210,3210,0
20250221,181900,63747485,3210,3210,3210,3210,0
20250221,181800,63747485,3210,3210,3210,3210,0
20250221,181700,63747485,3210,3210,3210,3210,0
20250221,181600,63747485,3210,3210,3210,3210,0
20250221,181500,63747485,3210,3210,3210,3210,0
20250221,181400,63747485,3210,3210,3210,3210,0
20250221,181300,63747485,3210,3210,3210,3210,0
20250221,181200,63747485,3210,3210,3210,3210,0
20250221,181100,63747485,3210,3210,3210,3210,0
20250221,181000,63747485,3210,3210,3210,3210,0
20250221,180900,63747485,3210,3210,3210,3210,0
20250221,180800,63747485,3210,3210,3210,3210,0
20250221,180700,63747485,3210,3210,3210,3210,0
20250221,180600,63747485,3210,3210,3210,3210,0
20250221,180500,63747485,3210,3210,3210,3210,0
20250221,180400,63747485,3210,3210,3210,3210,0
20250221,180300,63747485,3210,3210,3210,3210,0
20250221,180200,63747485,3210,3210,3210,3210,0
20250221,180100,63747485,3210,3210,3210,3210,0
20250221,180000,63747485,3210,3210,3210,3210,0
20250221,175900,63747485,3210,3210,3210,3210,0
20250221,175800,63747485,3210,3210,3210,3210,0
20250221,175700,63747485,3210,3210,3210,3210,0
20250221,175600,63747485,3210,3210,3210,3210,0
20250221,175500,63747485,3210,3210,3210,3210,0
20250221,175400,63747485,3210,3210,3210,3210,0
20250221,175300,63747485,3210,3210,3210,3210,0
20250221,175200,63747485,3210,3210,3210,3210,0
20250221,175100,63747485,3210,3210,3210,3210,1091
20250221,175000,63747485,3210,3210,3210,3210,0
20250221,174900,63747485,3210,3210,3210,3210,0
20250221,174800,63747485,3210,3210,3210,3210,0
20250221,174700,63747485,3210,3210,3210,3210,0
20250221,174600,63747485,3210,3210,3210,3210,0
20250221,174500,63747485,3210,3210,3210,3210,0
20250221,174400,63747485,3210,3210,3210,3210,0
20250221,174300,63747485,3210,3210,3210,3210,0
20250221,174200,63747485,3210,3210,3210,3210,0
20250221,174100,63747485,3210,3210,3210,3210,0
20250221,174000,63747485,3210,3210,3210,3210,0
20250221,173900,63747485,3210,3210,3210,3210,0
20250221,173800,63747485,3210,3210,3210,3210,0
20250221,173700,63747485,3210,3210,3210,3210,0
20250221,173600,63747485,3210,3210,3210,3210,0
20250221,173500,63747485,3210,3210,3210,3210,0
20250221,173400,63747485,3210,3210,3210,3210,0
20250221,173300,63747485,3210,3210,3210,3210,0
20250221,173200,63747485,3210,3210,3210,3210,0
20250221,173100,63747485,3210,3210,3210,3210,0
20250221,173000,63747485,3210,3210,3210,3210,0
20250221,172900,63747485,3210,3210,3210,3210,0
20250221,172800,63747485,3210,3210,3210,3210,0
20250221,172700,63747485,3210,3210,3210,3210,0
20250221,172600,63747485,3210,3210,3210,3210,0
20250221,172500,63747485,3210,3210,3210,3210,0
20250221,172400,63747485,3210,3210,3210,3210,0
20250221,172300,63747485,3210,3210,3210,3210,0
20250221,172200,63747485,3210,3210,3210,3210,0
20250221,172100,63747485,3210,3210,3210,3210,1091
20250221,172000,63747485,3210,3210,3210,3210,0
20250221,171900,63747485,3210,3210,3210,3210,0
20250221,171800,63747485,3210,3210,3210,3210,0
20250221,171700,63747485,3210,3210,3210,3210,0
20250221,171600,63747485,3210,3210,3210,3210,0
20250221,171500,63747485,3210,3210,3210,3210,0
20250221,171400,63747485,3210,3210,3210,3210,0
20250221,171300,63747485,3210,3210,3210,3210,0
20250221,171200,63747485,3210,3210,3210,3210,0
20250221,171100,63747485,3210,3210,3210,3210,0
20250221,171000,63747485,3210,3210,3210,3210,0
20250221,170900,63747485,3210,3210,3210,3210,0
20250221,170800,63747485,3210,3210,3210,3210,0
20250221,170700,63747485,3210,3210,3210,3210,0
20250221,170600,63747485,3210,3210,3210,3210,0
20250221,170500,63747485,3210,3210,3210,3210,0
20250221,170400,63747485,3210,3210,3210,3210,0
20250221,170300,63747485,3210,3210,3210,3210,0
20250221,170200,63747485,3210,3210,3210,3210,0
20250221,170100,63747485,3210,3210,3210,3210,0
20250221,170000,63747485,3210,3210,3210,3210,0
20250221,165900,63747485,3210,3210,3210,3210,0
20250221,165800,63747485,3210,3210,3210,3210,0
20250221,165700,63747485,3210,3210,3210,3210,0
20250221,165600,63747485,3210,3210,3210,3210,0
20250221,165500,63747485,3210,3210,3210,3210,0
20250221,165400,63747485,3210,3210,3210,3210,0
20250221,165300,63747485,3210,3210,3210,3210,0
20250221,165200,63747485,3210,3210,3210,3210,0
20250221,165100,63747485,3210,3210,3210,3210,1091
20250221,165000,63747485,3210,3210,3210,3210,0
20250221,164900,63747485,3210,3210,3210,3210,0
20250221,164800,63747485,3210,3210,3210,3210,0
20250221,164700,63747485,3210,3210,3210,3210,0
20250221,164600,63747485,3210,3210,3210,3210,0
20250221,164500,63747485,3210,3210,3210,3210,0
20250221,164400,63747485,3210,3210,3210,3210,0
20250221,164300,63747485,3210,3210,3210,3210,0
20250221,164200,63747485,3210,3210,3210,3210,0
20250221,164100,63747485,3210,3210,3210,3210,0
20250221,164000,63747485,3210,3210,3210,3210,0
20250221,163900,63747485,3210,3210,3210,3210,0
20250221,163800,63747485,3210,3210,3210,3210,0
20250221,163700,63747485,3210,3210,3210,3210,0
20250221,163600,63747485,3210,3210,3210,3210,0
20250221,163500,63747485,3210,3210,3210,3210,0
20250221,163400,63747485,3210,3210,3210,3210,0
20250221,163300,63747485,3210,3210,3210,3210,0
20250221,163200,63747485,3210,3210,3210,3210,0
20250221,163100,63747485,3210,3210,3210,3210,0
20250221,163000,63747485,3210,3210,3210,3210,0
20250221,162900,63747485,3210,3210,3210,3210,0
20250221,162800,63747485,3210,3210,3210,3210,0
20250221,162700,63747485,3210,3210,3210,3210,0
20250221,162600,63747485,3210,3210,3210,3210,0
20250221,162500,63747485,3210,3210,3210,3210,0
20250221,162400,63747485,3210,3210,3210,3210,0
20250221,162300,63747485,3210,3210,3210,3210,0
20250221,162200,63747485,3210,3210,3210,3210,0
20250221,162100,63747485,3210,3210,3210,3210,1091
20250221,162000,63747485,3210,3210,3210,3210,0
20250221,161900,63747485,3210,3210,3210,3210,0
20250221,161800,63747485,3210,3210,3210,3210,0
20250221,161700,63747485,3210,3210,3210,3210,0
20250221,161600,63747485,3210,3210,3210,3210,0
20250221,161500,63747485,3210,3210,3210,3210,0
20250221,161400,63747485,3210,3210,3210,3210,0
20250221,161300,63747485,3210,3210,3210,3210,0
20250221,161200,63747485,3210,3210,3210,3210,0
20250221,161100,63747485,3210,3210,3210,3210,0
20250221,161000,63747485,3210,3210,3210,3210,0
20250221,160900,63747485,3210,3210,3210,3210,0
20250221,160800,63747485,3210,3210,3210,3210,0
20250221,160700,63747485,3210,3210,3210,3210,0
20250221,160600,63747485,3210,3210,3210,3210,0
20250221,160500,63747485,3210,3210,3210,3210,0
20250221,160400,63747485,3210,3210,3210,3210,0
20250221,160300,63747485,3210,3210,3210,3210,0
20250221,160200,63747485,3210,3210,3210,3210,0
20250221,160100,63747485,3210,3210,3210,3210,0
20250221,160000,63747485,3210,3210,3210,3210,0
20250221,155900,63747485,3210,3210,3210,3210,0
20250221,155800,63747485,3210,3210,3210,3210,0
20250221,155700,63747485,3210,3210,3210,3210,0
20250221,155600,63747485,3210,3210,3210,3210,0
20250221,155500,63747485,3210,3210,3210,3210,0
20250221,155400,63747485,3210,3210,3210,3210,0
20250221,155300,63747485,3210,3210,3210,3210,0
20250221,155200,63747485,3210,3210,3210,3210,0
20250221,155100,63747485,3210,3210,3210,3210,1091
20250221,155000,63747485,3210,3210,3210,3210,0
20250221,154900,63747485,3210,3210,3210,3210,0
20250221,154800,63747485,3210,3210,3210,3210,0
20250221,154700,63747485,3210,3210,3210,3210,0
20250221,154600,63747485,3210,3210,3210,3210,0
20250221,154500,63747485,3210,3210,3210,3210,0
20250221,154400,63747485,3210,3210,3210,3210,0
20250221,154300,63747485,3210,3210,3210,3210,0
20250221,154200,63747485,3210,3210,3210,3210,0
20250221,154100,63747485,3210,3210,3210,3210,0
20250221,154000,63747485,3210,3210,3210,3210,0
20250221,153900,63747485,3210,3210,3210,3210,0
20250221,153800,63747485,3210,3210,3210,3210,0
20250221,153700,63747485,3210,3210,3210,3210,0
20250221,153600,63747485,3210,3210,3210,3210,0
20250221,153500,63747485,3210,3210,3210,3210,0
20250221,153400,63747485,3210,3210,3210,3210,0
20250221,153300,63747485,3210,3210,3210,3210,0
20250221,153200,63747485,3210,3210,3210,3210,0
20250221,153100,63747485,3210,3210,3210,3210,0
20250221,153000,63747485,3210,3210,3210,3210,1091
20250221,152900,60245375,3210,3210,3210,3210,0
20250221,152800,60245375,3210,3210,3210,3210,0
20250221,152700,60245375,3210,3210,3210,3210,0
20250221,152600,60245375,3210,3210,3210,3210,0
20250221,152500,60245375,3210,3210,3210,3210,0
20250221,152400,60245375,3210,3210,3210,3210,0
20250221,152300,60245375,3210,3210,3210,3210,0
20250221,152200,60245375,3210,3210,3210,3210,0
20250221,152100,60245375,3210,3210,3210,3210,0
20250221,152000,60245375,3210,3210,3210,3210,0
20250221,151900,60245375,3210,3210,3210,3210,93
20250221,151800,59946845,3210,3210,3210,3210,602
20250221,151700,58014425,3210,3210,3210,3210,0
20250221,151600,58014425,3210,3210,3210,3210,28
20250221,151500,57924545,3220,3220,3220,3220,6
20250221,151400,57905225,3215,3215,3215,3215,289
20250221,151300,56976090,3215,3215,3215,3215,71
20250221,151200,56747825,3215,3215,3215,3215,0
20250221,151100,56747825,3215,3215,3215,3215,1
20250221,151000,56744610,3210,3210,3210,3210,400
20250221,150900,55460610,3210,3210,3210,3210,18
20250221,150800,55402830,3205,3215,3215,3205,9
20250221,150700,55373905,3210,3210,3210,3210,63
20250221,150600,55171675,3205,3205,3205,3205,0
20250221,150500,55171675,3205,3205,3205,3205,154
20250221,150400,54678105,3205,3205,3205,3205,0
20250221,150300,54678105,3205,3205,3205,3205,0
20250221,150200,54678105,3205,3205,3205,3205,0
20250221,150100,54678105,3205,3205,3205,3205,300
20250221,150000,53716605,3210,3210,3210,3210,0
20250221,145900,53716605,3210,3210,3210,3210,0
20250221,145800,53716605,3210,3210,3210,3210,0
20250221,145700,53716605,3210,3210,3210,3210,100
20250221,145600,53395605,3210,3210,3210,3210,0
20250221,145500,53395605,3210,3210,3210,3210,10
20250221,145400,53363505,3210,3210,3210,3210,0
20250221,145300,53363505,3210,3210,3210,3210,27
20250221,145200,53276835,3210,3210,3210,3210,0
20250221,145100,53276835,3210,3210,3210,3210,0
20250221,145000,53276835,3210,3210,3210,3210,700
20250221,144900,51029835,3215,3215,3215,3215,23
20250221,144800,50955890,3215,3215,3215,3215,103
20250221,144700,50624745,3220,3220,3220,3220,0
20250221,144600,50624745,3220,3220,3220,3220,0
20250221,144500,50624745,3220,3220,3220,3220,0
20250221,144400,50624745,3220,3220,3220,3220,0
20250221,144300,50624745,3220,3220,3220,3220,0
20250221,144200,50624745,3220,3220,3220,3220,0
20250221,144100,50624745,3220,3220,3220,3220,0
20250221,144000,50624745,3220,3215,3220,3215,40
20250221,143900,50496095,3210,3215,3215,3210,56
20250221,143800,50316330,3215,3215,3215,3215,115
20250221,143700,49946605,3210,3210,3210,3210,0
20250221,143600,49946605,3210,3210,3210,3210,99
20250221,143500,49628815,3205,3205,3205,3205,0
20250221,143400,49628815,3205,3205,3205,3205,0
20250221,143300,49628815,3205,3205,3205,3205,7
20250221,143200,49606380,3200,3200,3200,3200,0
20250221,143100,49606380,3200,3200,3200,3200,0
20250221,143000,49606380,3200,3200,3200,3200,0
20250221,142900,49606380,3200,3200,3200,3200,0
20250221,142800,49606380,3200,3200,3200,3200,0
20250221,142700,49606380,3200,3200,3200,3200,0
20250221,142600,49606380,3200,3200,3200,3200,0
20250221,142500,49606380,3200,3200,3200,3200,0
20250221,142400,49606380,3200,3200,3200,3200,160
20250221,142300,49094380,3215,3215,3215,3215,0
20250221,142200,49094380,3215,3215,3215,3215,0
20250221,142100,49094380,3215,3215,3215,3215,1
20250221,142000,49091165,3200,3200,3200,3200,0
20250221,141900,49091165,3200,3200,3200,3200,0
20250221,141800,49091165,3200,3200,3200,3200,0
20250221,141700,49091165,3200,3200,3200,3200,0
20250221,141600,49091165,3200,3200,3200,3200,0
20250221,141500,49091165,3200,3200,3200,3200,0
20250221,141400,49091165,3200,3200,3200,3200,0
20250221,141300,49091165,3200,3200,3200,3200,0
20250221,141200,49091165,3200,3200,3200,3200,0
20250221,141100,49091165,3200,3200,3200,3200,3
20250221,141000,49081565,3215,3215,3215,3215,3
20250221,140900,49071920,3220,3220,3220,3220,0
20250221,140800,49071920,3220,3220,3220,3220,0
20250221,140700,49071920,3220,3220,3220,3220,0
20250221,140600,49071920,3220,3220,3220,3220,1
20250221,140500,49068700,3220,3220,3220,3220,0
20250221,140400,49068700,3220,3220,3220,3220,0
20250221,140300,49068700,3220,3220,3220,3220,0
20250221,140200,49068700,3220,3220,3220,3220,0
20250221,140100,49068700,3220,3220,3220,3220,0
20250221,140000,49068700,3220,3220,3220,3220,1
20250221,135900,49065480,3220,3220,3220,3220,0
20250221,135800,49065480,3220,3215,3220,3215,46
20250221,135700,48917375,3200,3200,3200,3200,0
20250221,135600,48917375,3200,3200,3200,3200,0
20250221,135500,48917375,3200,3200,3200,3200,200
20250221,135400,48277375,3200,3200,3200,3200,0
20250221,135300,48277375,3200,3200,3200,3200,15
20250221,135200,48229375,3200,3200,3200,3200,0
20250221,135100,48229375,3200,3200,3200,3200,0
20250221,135000,48229375,3200,3200,3200,3200,0
20250221,134900,48229375,3200,3200,3200,3200,0
20250221,134800,48229375,3200,3200,3200,3200,0
20250221,134700,48229375,3200,3200,3200,3200,167
20250221,134600,47694975,3200,3200,3200,3200,0
20250221,134500,47694975,3200,3200,3200,3200,0
20250221,134400,47694975,3200,3200,3200,3200,0
20250221,134300,47694975,3200,3200,3200,3200,0
20250221,134200,47694975,3200,3200,3200,3200,0
20250221,134100,47694975,3200,3200,3200,3200,0
20250221,134000,47694975,3200,3200,3200,3200,0
20250221,133900,47694975,3200,3200,3200,3200,0
20250221,133800,47694975,3200,3200,3200,3200,0
20250221,133700,47694975,3200,3200,3200,3200,0
20250221,133600,47694975,3200,3205,3205,3200,384
20250221,133500,46465045,3210,3210,3210,3210,0
20250221,133400,46465045,3210,3210,3210,3210,0
20250221,133300,46465045,3210,3210,3210,3210,0
20250221,133200,46465045,3210,3210,3210,3210,16
20250221,133100,46413685,3210,3210,3210,3210,0
20250221,133000,46413685,3210,3210,3210,3210,0
20250221,132900,46413685,3210,3210,3210,3210,0
20250221,132800,46413685,3210,3210,3210,3210,0
20250221,132700,46413685,3210,3210,3210,3210,0
20250221,132600,46413685,3210,3210,3210,3210,0
20250221,132500,46413685,3210,3210,3210,3210,0
20250221,132400,46413685,3210,3210,3210,3210,0
20250221,132300,46413685,3210,3210,3210,3210,0
20250221,132200,46413685,3210,3210,3210,3210,0
20250221,132100,46413685,3210,3210,3210,3210,0
20250221,132000,46413685,3210,3210,3210,3210,0
20250221,131900,46413685,3210,3210,3210,3210,0
20250221,131800,46413685,3210,3210,3210,3210,0
20250221,131700,46413685,3210,3210,3210,3210,0
20250221,131600,46413685,3210,3210,3210,3210,0
20250221,131500,46413685,3210,3210,3210,3210,0
20250221,131400,46413685,3210,3210,3210,3210,0
20250221,131300,46413685,3210,3210,3210,3210,25
20250221,131200,46333435,3200,3200,3200,3200,0
20250221,131100,46333435,3200,3200,3200,3200,0
20250221,131000,46333435,3200,3200,3200,3200,0
20250221,130900,46333435,3200,3200,3200,3200,0
20250221,130800,46333435,3200,3200,3200,3200,0
20250221,130700,46333435,3200,3200,3200,3200,0
20250221,130600,46333435,3200,3200,3200,3200,0
20250221,130500,46333435,3200,3200,3200,3200,0
20250221,130400,46333435,3200,3200,3200,3200,0
20250221,130300,46333435,3200,3200,3200,3200,0
20250221,130200,46333435,3200,3200,3200,3200,0
20250221,130100,46333435,3200,3200,3200,3200,0
20250221,130000,46333435,3200,3200,3200,3200,0
20250221,125900,46333435,3200,3200,3200,3200,0
20250221,125800,46333435,3200,3200,3200,3200,0
20250221,125700,46333435,3200,3200,3200,3200,0
20250221,125600,46333435,3200,3200,3210,3200,201
20250221,125500,45689925,3205,3205,3205,3205,0
20250221,125400,45689925,3205,3205,3205,3205,0
20250221,125300,45689925,3205,3205,3205,3205,0
20250221,125200,45689925,3205,3205,3205,3205,0
20250221,125100,45689925,3205,3205,3205,3205,0
20250221,125000,45689925,3205,3205,3205,3205,0
20250221,124900,45689925,3205,3205,3205,3205,0
20250221,124800,45689925,3205,3205,3205,3205,468
20250221,124700,44189985,3205,3205,3205,3205,30
20250221,124600,44093835,3205,3205,3205,3205,0
20250221,124500,44093835,3205,3205,3205,3205,0
20250221,124400,44093835,3205,3205,3205,3205,0
20250221,124300,44093835,3205,3205,3205,3205,1
20250221,124200,44090630,3205,3205,3205,3205,66
20250221,124100,43879100,3205,3205,3205,3205,220
20250221,124000,43174000,3210,3210,3210,3210,20
20250221,123900,43109800,3210,3210,3210,3210,46
20250221,123800,42962140,3210,3210,3210,3210,6
20250221,123700,42942880,3210,3210,3210,3210,22
20250221,123600,42872260,3210,3210,3210,3210,0
20250221,123500,42872260,3210,3210,3210,3210,0
20250221,123400,42872260,3210,3210,3210,3210,30
20250221,123300,42775960,3205,3205,3205,3205,0
20250221,123200,42775960,3205,3205,3205,3205,0
20250221,123100,42775960,3205,3205,3205,3205,0
20250221,123000,42775960,3205,3205,3205,3205,129
20250221,122900,42362515,3205,3205,3205,3205,0
20250221,122800,42362515,3205,3205,3205,3205,0
20250221,122700,42362515,3205,3205,3205,3205,0
20250221,122600,42362515,3205,3205,3205,3205,0
20250221,122500,42362515,3205,3205,3205,3205,0
20250221,122400,42362515,3205,3205,3205,3205,0
20250221,122300,42362515,3205,3205,3205,3205,0
20250221,122200,42362515,3205,3205,3205,3205,0
20250221,122100,42362515,3205,3205,3205,3205,0
20250221,122000,42362515,3205,3205,3205,3205,0
20250221,121900,42362515,3205,3195,3205,3195,223
20250221,121800,41650020,3195,3200,3200,3195,146
20250221,121700,41183440,3200,3200,3200,3200,0
20250221,121600,41183440,3200,3200,3200,3200,0
20250221,121500,41183440,3200,3200,3200,3200,0
20250221,121400,41183440,3200,3220,3220,3200,1381
20250221,121300,36750740,3235,3235,3235,3235,0
20250221,121200,36750740,3235,3235,3235,3235,0
20250221,121100,36750740,3235,3235,3235,3235,0
20250221,121000,36750740,3235,3235,3235,3235,0
20250221,120900,36750740,3235,3235,3235,3235,0
20250221,120800,36750740,3235,3235,3235,3235,0
20250221,120700,36750740,3235,3235,3235,3235,0
20250221,120600,36750740,3235,3235,3235,3235,0
20250221,120500,36750740,3235,3235,3235,3235,0
20250221,120400,36750740,3235,3235,3235,3235,0
20250221,120300,36750740,3235,3235,3235,3235,0
20250221,120200,36750740,3235,3225,3235,3225,40
20250221,120100,36621430,3220,3225,3225,3220,1008
20250221,120000,33375360,3230,3230,3230,3230,2
20250221,115900,33368900,3230,3230,3230,3230,30
20250221,115800,33272000,3235,3235,3235,3235,0
20250221,115700,33272000,3235,3235,3235,3235,0
20250221,115600,33272000,3235,3235,3235,3235,0
20250221,115500,33272000,3235,3235,3235,3235,0
20250221,115400,33272000,3235,3235,3235,3235,0
20250221,115300,33272000,3235,3235,3235,3235,0
20250221,115200,33272000,3235,3235,3235,3235,0
20250221,115100,33272000,3235,3235,3235,3235,0
20250221,115000,33272000,3235,3255,3255,3235,6
20250221,114900,33252570,3235,3235,3235,3235,0
20250221,114800,33252570,3235,3235,3235,3235,0
20250221,114700,33252570,3235,3235,3235,3235,43
20250221,114600,33113465,3235,3235,3235,3235,49
20250221,114500,32954950,3235,3235,3235,3235,0
20250221,114400,32954950,3235,3235,3235,3235,0
20250221,114300,32954950,3235,3235,3235,3235,1
20250221,114200,32951715,3240,3240,3240,3240,0
20250221,114100,32951715,3240,3250,3250,3240,4
20250221,114000,32938730,3255,3255,3255,3250,115
20250221,113900,32564460,3260,3215,3260,3215,1766
20250221,113800,26854075,3215,3215,3215,3215,0
20250221,113700,26854075,3215,3215,3215,3215,0
20250221,113600,26854075,3215,3215,3215,3215,0
20250221,113500,26854075,3215,3215,3215,3215,11
20250221,113400,26818710,3215,3215,3215,3215,0
20250221,113300,26818710,3215,3215,3215,3215,0
20250221,113200,26818710,3215,3215,3215,3215,0
20250221,113100,26818710,3215,3215,3215,3215,0
20250221,113000,26818710,3215,3215,3215,3215,0
20250221,112900,26818710,3215,3215,3215,3215,80
20250221,112800,26561510,3210,3210,3210,3210,0
20250221,112700,26561510,3210,3210,3210,3210,0
20250221,112600,26561510,3210,3210,3210,3210,0
20250221,112500,26561510,3210,3210,3210,3210,0
20250221,112400,26561510,3210,3210,3210,3210,0
20250221,112300,26561510,3210,3210,3210,3210,0
20250221,112200,26561510,3210,3210,3210,3210,0
20250221,112100,26561510,3210,3210,3210,3210,0
20250221,112000,26561510,3210,3210,3210,3210,0
20250221,111900,26561510,3210,3210,3210,3210,0
20250221,111800,26561510,3210,3210,3210,3210,1
20250221,111700,26558300,3210,3210,3210,3210,0
20250221,111600,26558300,3210,3210,3210,3210,0
20250221,111500,26558300,3210,3210,3210,3210,0
20250221,111400,26558300,3210,3210,3210,3210,0
20250221,111300,26558300,3210,3210,3210,3210,1
20250221,111200,26555090,3210,3210,3210,3210,0
20250221,111100,26555090,3210,3210,3210,3210,0
20250221,111000,26555090,3210,3210,3210,3210,0
20250221,110900,26555090,3210,3210,3210,3210,0
20250221,110800,26555090,3210,3210,3210,3210,30
20250221,110700,26458790,3210,3210,3210,3210,55
20250221,110600,26282240,3215,3215,3215,3215,99
20250221,110500,25963955,3210,3210,3210,3210,0
20250221,110400,25963955,3210,3210,3210,3210,0
20250221,110300,25963955,3210,3210,3210,3210,0
20250221,110200,25963955,3210,3210,3210,3210,1
20250221,110100,25960745,3215,3215,3215,3215,0
20250221,110000,25960745,3215,3215,3215,3215,0
20250221,105900,25960745,3215,3215,3215,3215,0
20250221,105800,25960745,3215,3215,3215,3215,617
20250221,105700,23977090,3215,3215,3215,3215,25
20250221,105600,23896715,3215,3215,3215,3215,0
20250221,105500,23896715,3215,3215,3215,3215,0
20250221,105400,23896715,3215,3215,3215,3215,46
20250221,105300,23748825,3220,3220,3220,3220,0
20250221,105200,23748825,3220,3220,3220,3220,0
20250221,105100,23748825,3220,3220,3220,3220,47
20250221,105000,23597485,3220,3220,3220,3220,5
20250221,104900,23581385,3220,3220,3220,3220,1
20250221,104800,23578165,3220,3220,3220,3220,0
20250221,104700,23578165,3220,3220,3220,3220,0
20250221,104600,23578165,3220,3220,3220,3220,0
20250221,104500,23578165,3220,3220,3220,3220,300
20250221,104400,22612165,3215,3215,3215,3215,2
20250221,104300,22605735,3215,3210,3215,3210,9
20250221,104200,22576830,3195,3195,3195,3195,0
20250221,104100,22576830,3195,3195,3195,3195,0
20250221,104000,22576830,3195,3200,3200,3195,365
20250221,103900,21408835,3205,3205,3205,3205,0
20250221,103800,21408835,3205,3205,3205,3205,0
20250221,103700,21408835,3205,3205,3205,3205,23
20250221,103600,21335120,3205,3205,3205,3205,58
20250221,103500,21149230,3205,3205,3205,3205,0
20250221,103400,21149230,3205,3205,3205,3205,1
20250221,103300,21146025,3190,3190,3190,3190,333
20250221,103200,20083755,3195,3200,3200,3195,310
20250221,103100,19093255,3200,3205,3205,3200,94
20250221,103000,18792250,3205,3205,3205,3205,0
20250221,102900,18792250,3205,3205,3205,3205,0
20250221,102800,18792250,3205,3205,3205,3205,0
20250221,102700,18792250,3205,3205,3205,3205,0
20250221,102600,18792250,3205,3205,3205,3205,0
20250221,102500,18792250,3205,3205,3205,3205,39
20250221,102400,18667255,3200,3200,3200,3200,7
20250221,102300,18644855,3200,3200,3200,3200,148
20250221,102200,18171255,3205,3205,3205,3205,0
20250221,102100,18171255,3205,3205,3205,3205,0
20250221,102000,18171255,3205,3210,3210,3205,395
20250221,101900,16905220,3210,3210,3210,3210,0
20250221,101800,16905220,3210,3210,3210,3210,0
20250221,101700,16905220,3210,3210,3210,3210,2
20250221,101600,16898800,3205,3205,3205,3205,0
20250221,101500,16898800,3205,3205,3205,3205,0
20250221,101400,16898800,3205,3205,3205,3205,17
20250221,101300,16844315,3210,3210,3210,3210,0
20250221,101200,16844315,3210,3210,3210,3210,621
20250221,101100,14850905,3215,3215,3215,3215,1
20250221,101000,14847690,3210,3215,3215,3210,215
20250221,100900,14156965,3215,3215,3215,3215,7
20250221,100800,14134460,3220,3220,3220,3220,0
20250221,100700,14134460,3220,3220,3220,3220,4
20250221,100600,14121580,3215,3215,3215,3215,0
20250221,100500,14121580,3215,3215,3215,3215,29
20250221,100400,14028345,3220,3220,3220,3220,1
20250221,100300,14025125,3215,3215,3215,3215,0
20250221,100200,14025125,3215,3215,3215,3215,354
20250221,100100,12887015,3215,3215,3215,3215,0
20250221,100000,12887015,3215,3215,3215,3215,0
20250221,095900,12887015,3215,3215,3215,3215,100
20250221,095800,12565515,3210,3210,3210,3210,0
20250221,095700,12565515,3210,3210,3210,3210,324
20250221,095600,11525475,3210,3210,3210,3210,0
20250221,095500,11525475,3210,3210,3210,3210,0
20250221,095400,11525475,3210,3205,3210,3205,561
20250221,095300,9724715,3210,3210,3210,3210,0
20250221,095200,9724715,3210,3210,3210,3210,15
20250221,095100,9676565,3215,3215,3215,3215,0
20250221,095000,9676565,3215,3215,3215,3215,0
20250221,094900,9676565,3215,3215,3215,3215,0
20250221,094800,9676565,3215,3215,3215,3215,9
20250221,094700,9647630,3215,3215,3215,3215,13
20250221,094600,9605835,3215,3205,3215,3205,10
20250221,094500,9573695,3205,3205,3205,3205,0
20250221,094400,9573695,3205,3205,3205,3205,3
20250221,094300,9564080,3205,3205,3205,3205,0
20250221,094200,9564080,3205,3200,3205,3200,12
20250221,094100,9525655,3180,3180,3180,3180,0
20250221,094000,9525655,3180,3180,3180,3180,0
20250221,093900,9525655,3180,3180,3180,3180,201
20250221,093800,8886475,3200,3200,3200,3200,3
20250221,093700,8876875,3180,3180,3180,3180,0
20250221,093600,8876875,3180,3180,3180,3180,0
20250221,093500,8876875,3180,3180,3180,3180,0
20250221,093400,8876875,3180,3180,3180,3180,57
20250221,093300,8695615,3180,3180,3180,3180,5
20250221,093200,8679715,3180,3180,3180,3180,0
20250221,093100,8679715,3180,3180,3180,3180,240
20250221,093000,7916515,3185,3185,3185,3185,0
20250221,092900,7916515,3185,3205,3205,3185,101
20250221,092800,7594810,3205,3205,3205,3205,0
20250221,092700,7594810,3205,3205,3205,3205,0
20250221,092600,7594810,3205,3205,3205,3205,0
20250221,092500,7594810,3205,3205,3205,3205,0
20250221,092400,7594810,3205,3205,3205,3205,0
20250221,092300,7594810,3205,3205,3205,3205,30
20250221,092200,7498660,3205,3205,3205,3205,0
20250221,092100,7498660,3205,3205,3205,3205,0
20250221,092000,7498660,3205,3205,3205,3205,0
20250221,091900,7498660,3205,3205,3205,3205,0
20250221,091800,7498660,3205,3205,3205,3205,0
20250221,091700,7498660,3205,3205,3205,3205,0
20250221,091600,7498660,3205,3205,3205,3205,0
20250221,091500,7498660,3205,3205,3205,3205,1
20250221,091400,7495455,3200,3200,3200,3200,0
20250221,091300,7495455,3200,3200,3200,3200,2
20250221,091200,7489055,3200,3200,3200,3200,2
20250221,091100,7482655,3215,3215,3215,3215,0
20250221,091000,7482655,3215,3215,3215,3215,7
20250221,090900,7460150,3180,3185,3185,3180,1000
20250221,090800,4277455,3185,3185,3185,3185,0
20250221,090700,4277455,3185,3185,3185,3185,0
20250221,090600,4277455,3185,3185,3185,3185,5
20250221,090500,4261530,3185,3185,3185,3185,0
20250221,090400,4261530,3185,3185,3185,3185,0
20250221,090300,4261530,3185,3185,3185,3185,0
20250221,090200,4261530,3185,3185,3185,3185,56
20250221,090100,4083170,3185,3185,3185,3185,0
20250221,090000,4083170,3185,3185,3185,3185,1282