KissMeData/036670/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192300,96978210,6270,6270,6270,6270,397
20250221,192200,96978210,6270,6270,6270,6270,0
20250221,192100,96978210,6270,6270,6270,6270,0
20250221,192000,96978210,6270,6270,6270,6270,0
20250221,191900,96978210,6270,6270,6270,6270,0
20250221,191800,96978210,6270,6270,6270,6270,0
20250221,191700,96978210,6270,6270,6270,6270,0
20250221,191600,96978210,6270,6270,6270,6270,0
20250221,191500,96978210,6270,6270,6270,6270,0
20250221,191400,96978210,6270,6270,6270,6270,0
20250221,191300,96978210,6270,6270,6270,6270,0
20250221,191200,96978210,6270,6270,6270,6270,0
20250221,191100,96978210,6270,6270,6270,6270,0
20250221,191000,96978210,6270,6270,6270,6270,0
20250221,190900,96978210,6270,6270,6270,6270,0
20250221,190800,96978210,6270,6270,6270,6270,0
20250221,190700,96978210,6270,6270,6270,6270,0
20250221,190600,96978210,6270,6270,6270,6270,0
20250221,190500,96978210,6270,6270,6270,6270,0
20250221,190400,96978210,6270,6270,6270,6270,0
20250221,190300,96978210,6270,6270,6270,6270,0
20250221,190200,96978210,6270,6270,6270,6270,0
20250221,190100,96978210,6270,6270,6270,6270,0
20250221,190000,96978210,6270,6270,6270,6270,0
20250221,185900,96978210,6270,6270,6270,6270,0
20250221,185800,96978210,6270,6270,6270,6270,0
20250221,185700,96978210,6270,6270,6270,6270,0
20250221,185600,96978210,6270,6270,6270,6270,0
20250221,185500,96978210,6270,6270,6270,6270,0
20250221,185400,96978210,6270,6270,6270,6270,0
20250221,185300,96978210,6270,6270,6270,6270,397
20250221,185200,96978210,6270,6270,6270,6270,0
20250221,185100,96978210,6270,6270,6270,6270,0
20250221,185000,96978210,6270,6270,6270,6270,0
20250221,184900,96978210,6270,6270,6270,6270,0
20250221,184800,96978210,6270,6270,6270,6270,0
20250221,184700,96978210,6270,6270,6270,6270,0
20250221,184600,96978210,6270,6270,6270,6270,0
20250221,184500,96978210,6270,6270,6270,6270,0
20250221,184400,96978210,6270,6270,6270,6270,0
20250221,184300,96978210,6270,6270,6270,6270,0
20250221,184200,96978210,6270,6270,6270,6270,0
20250221,184100,96978210,6270,6270,6270,6270,0
20250221,184000,96978210,6270,6270,6270,6270,0
20250221,183900,96978210,6270,6270,6270,6270,0
20250221,183800,96978210,6270,6270,6270,6270,0
20250221,183700,96978210,6270,6270,6270,6270,0
20250221,183600,96978210,6270,6270,6270,6270,0
20250221,183500,96978210,6270,6270,6270,6270,0
20250221,183400,96978210,6270,6270,6270,6270,0
20250221,183300,96978210,6270,6270,6270,6270,0
20250221,183200,96978210,6270,6270,6270,6270,0
20250221,183100,96978210,6270,6270,6270,6270,0
20250221,183000,96978210,6270,6270,6270,6270,0
20250221,182900,96978210,6270,6270,6270,6270,0
20250221,182800,96978210,6270,6270,6270,6270,0
20250221,182700,96978210,6270,6270,6270,6270,0
20250221,182600,96978210,6270,6270,6270,6270,0
20250221,182500,96978210,6270,6270,6270,6270,0
20250221,182400,96978210,6270,6270,6270,6270,0
20250221,182300,96978210,6270,6270,6270,6270,397
20250221,182200,96978210,6270,6270,6270,6270,0
20250221,182100,96978210,6270,6270,6270,6270,0
20250221,182000,96978210,6270,6270,6270,6270,0
20250221,181900,96978210,6270,6270,6270,6270,0
20250221,181800,96978210,6270,6270,6270,6270,0
20250221,181700,96978210,6270,6270,6270,6270,0
20250221,181600,96978210,6270,6270,6270,6270,0
20250221,181500,96978210,6270,6270,6270,6270,0
20250221,181400,96978210,6270,6270,6270,6270,0
20250221,181300,96978210,6270,6270,6270,6270,0
20250221,181200,96978210,6270,6270,6270,6270,0
20250221,181100,96978210,6270,6270,6270,6270,0
20250221,181000,96978210,6270,6270,6270,6270,0
20250221,180900,96978210,6270,6270,6270,6270,0
20250221,180800,96978210,6270,6270,6270,6270,0
20250221,180700,96978210,6270,6270,6270,6270,0
20250221,180600,96978210,6270,6270,6270,6270,0
20250221,180500,96978210,6270,6270,6270,6270,0
20250221,180400,96978210,6270,6270,6270,6270,0
20250221,180300,96978210,6270,6270,6270,6270,0
20250221,180200,96978210,6270,6270,6270,6270,0
20250221,180100,96978210,6270,6270,6270,6270,0
20250221,180000,96978210,6270,6270,6270,6270,0
20250221,175900,96978210,6270,6270,6270,6270,0
20250221,175800,96978210,6270,6270,6270,6270,0
20250221,175700,96978210,6270,6270,6270,6270,0
20250221,175600,96978210,6270,6270,6270,6270,0
20250221,175500,96978210,6270,6270,6270,6270,0
20250221,175400,96978210,6270,6270,6270,6270,0
20250221,175300,96978210,6270,6270,6270,6270,397
20250221,175200,96978210,6270,6270,6270,6270,0
20250221,175100,96978210,6270,6270,6270,6270,0
20250221,175000,96978210,6270,6270,6270,6270,0
20250221,174900,96978210,6270,6270,6270,6270,0
20250221,174800,96978210,6270,6270,6270,6270,0
20250221,174700,96978210,6270,6270,6270,6270,0
20250221,174600,96978210,6270,6270,6270,6270,0
20250221,174500,96978210,6270,6270,6270,6270,0
20250221,174400,96978210,6270,6270,6270,6270,0
20250221,174300,96978210,6270,6270,6270,6270,0
20250221,174200,96978210,6270,6270,6270,6270,0
20250221,174100,96978210,6270,6270,6270,6270,0
20250221,174000,96978210,6270,6270,6270,6270,0
20250221,173900,96978210,6270,6270,6270,6270,0
20250221,173800,96978210,6270,6270,6270,6270,0
20250221,173700,96978210,6270,6270,6270,6270,0
20250221,173600,96978210,6270,6270,6270,6270,0
20250221,173500,96978210,6270,6270,6270,6270,0
20250221,173400,96978210,6270,6270,6270,6270,0
20250221,173300,96978210,6270,6270,6270,6270,0
20250221,173200,96978210,6270,6270,6270,6270,0
20250221,173100,96978210,6270,6270,6270,6270,0
20250221,173000,96978210,6270,6270,6270,6270,0
20250221,172900,96978210,6270,6270,6270,6270,0
20250221,172800,96978210,6270,6270,6270,6270,0
20250221,172700,96978210,6270,6270,6270,6270,0
20250221,172600,96978210,6270,6270,6270,6270,0
20250221,172500,96978210,6270,6270,6270,6270,0
20250221,172400,96978210,6270,6270,6270,6270,0
20250221,172300,96978210,6270,6270,6270,6270,397
20250221,172200,96978210,6270,6270,6270,6270,0
20250221,172100,96978210,6270,6270,6270,6270,0
20250221,172000,96978210,6270,6270,6270,6270,0
20250221,171900,96978210,6270,6270,6270,6270,0
20250221,171800,96978210,6270,6270,6270,6270,0
20250221,171700,96978210,6270,6270,6270,6270,0
20250221,171600,96978210,6270,6270,6270,6270,0
20250221,171500,96978210,6270,6270,6270,6270,0
20250221,171400,96978210,6270,6270,6270,6270,0
20250221,171300,96978210,6270,6270,6270,6270,0
20250221,171200,96978210,6270,6270,6270,6270,0
20250221,171100,96978210,6270,6270,6270,6270,0
20250221,171000,96978210,6270,6270,6270,6270,0
20250221,170900,96978210,6270,6270,6270,6270,0
20250221,170800,96978210,6270,6270,6270,6270,0
20250221,170700,96978210,6270,6270,6270,6270,0
20250221,170600,96978210,6270,6270,6270,6270,0
20250221,170500,96978210,6270,6270,6270,6270,0
20250221,170400,96978210,6270,6270,6270,6270,0
20250221,170300,96978210,6270,6270,6270,6270,0
20250221,170200,96978210,6270,6270,6270,6270,0
20250221,170100,96978210,6270,6270,6270,6270,0
20250221,170000,96978210,6270,6270,6270,6270,0
20250221,165900,96978210,6270,6270,6270,6270,0
20250221,165800,96978210,6270,6270,6270,6270,0
20250221,165700,96978210,6270,6270,6270,6270,0
20250221,165600,96978210,6270,6270,6270,6270,0
20250221,165500,96978210,6270,6270,6270,6270,0
20250221,165400,96978210,6270,6270,6270,6270,0
20250221,165300,96978210,6270,6270,6270,6270,397
20250221,165200,96978210,6270,6270,6270,6270,0
20250221,165100,96978210,6270,6270,6270,6270,0
20250221,165000,96978210,6270,6270,6270,6270,0
20250221,164900,96978210,6270,6270,6270,6270,0
20250221,164800,96978210,6270,6270,6270,6270,0
20250221,164700,96978210,6270,6270,6270,6270,0
20250221,164600,96978210,6270,6270,6270,6270,0
20250221,164500,96978210,6270,6270,6270,6270,0
20250221,164400,96978210,6270,6270,6270,6270,0
20250221,164300,96978210,6270,6270,6270,6270,0
20250221,164200,96978210,6270,6270,6270,6270,0
20250221,164100,96978210,6270,6270,6270,6270,0
20250221,164000,96978210,6270,6270,6270,6270,0
20250221,163900,96978210,6270,6270,6270,6270,0
20250221,163800,96978210,6270,6270,6270,6270,0
20250221,163700,96978210,6270,6270,6270,6270,0
20250221,163600,96978210,6270,6270,6270,6270,0
20250221,163500,96978210,6270,6270,6270,6270,0
20250221,163400,96978210,6270,6270,6270,6270,0
20250221,163300,96978210,6270,6270,6270,6270,0
20250221,163200,96978210,6270,6270,6270,6270,0
20250221,163100,96978210,6270,6270,6270,6270,0
20250221,163000,96978210,6270,6270,6270,6270,0
20250221,162900,96978210,6270,6270,6270,6270,0
20250221,162800,96978210,6270,6270,6270,6270,0
20250221,162700,96978210,6270,6270,6270,6270,0
20250221,162600,96978210,6270,6270,6270,6270,0
20250221,162500,96978210,6270,6270,6270,6270,0
20250221,162400,96978210,6270,6270,6270,6270,0
20250221,162300,96978210,6270,6270,6270,6270,397
20250221,162200,96978210,6270,6270,6270,6270,0
20250221,162100,96978210,6270,6270,6270,6270,0
20250221,162000,96978210,6270,6270,6270,6270,0
20250221,161900,96978210,6270,6270,6270,6270,0
20250221,161800,96978210,6270,6270,6270,6270,0
20250221,161700,96978210,6270,6270,6270,6270,0
20250221,161600,96978210,6270,6270,6270,6270,0
20250221,161500,96978210,6270,6270,6270,6270,0
20250221,161400,96978210,6270,6270,6270,6270,0
20250221,161300,96978210,6270,6270,6270,6270,0
20250221,161200,96978210,6270,6270,6270,6270,0
20250221,161100,96978210,6270,6270,6270,6270,0
20250221,161000,96978210,6270,6270,6270,6270,0
20250221,160900,96978210,6270,6270,6270,6270,0
20250221,160800,96978210,6270,6270,6270,6270,0
20250221,160700,96978210,6270,6270,6270,6270,0
20250221,160600,96978210,6270,6270,6270,6270,0
20250221,160500,96978210,6270,6270,6270,6270,0
20250221,160400,96978210,6270,6270,6270,6270,0
20250221,160300,96978210,6270,6270,6270,6270,0
20250221,160200,96978210,6270,6270,6270,6270,0
20250221,160100,96978210,6270,6270,6270,6270,0
20250221,160000,96978210,6270,6270,6270,6270,0
20250221,155900,96978210,6270,6270,6270,6270,0
20250221,155800,96978210,6270,6270,6270,6270,0
20250221,155700,96978210,6270,6270,6270,6270,0
20250221,155600,96978210,6270,6270,6270,6270,0
20250221,155500,96978210,6270,6270,6270,6270,0
20250221,155400,96978210,6270,6270,6270,6270,0
20250221,155300,96978210,6270,6270,6270,6270,397
20250221,155200,96978210,6270,6270,6270,6270,0
20250221,155100,96978210,6270,6270,6270,6270,0
20250221,155000,96978210,6270,6270,6270,6270,0
20250221,154900,96978210,6270,6270,6270,6270,0
20250221,154800,96978210,6270,6270,6270,6270,0
20250221,154700,96978210,6270,6270,6270,6270,0
20250221,154600,96978210,6270,6270,6270,6270,0
20250221,154500,96978210,6270,6270,6270,6270,0
20250221,154400,96978210,6270,6270,6270,6270,0
20250221,154300,96978210,6270,6270,6270,6270,0
20250221,154200,96978210,6270,6270,6270,6270,0
20250221,154100,96978210,6270,6270,6270,6270,0
20250221,154000,96978210,6270,6270,6270,6270,0
20250221,153900,96978210,6270,6270,6270,6270,0
20250221,153800,96978210,6270,6270,6270,6270,0
20250221,153700,96978210,6270,6270,6270,6270,0
20250221,153600,96978210,6270,6270,6270,6270,0
20250221,153500,96978210,6270,6270,6270,6270,0
20250221,153400,96978210,6270,6270,6270,6270,0
20250221,153300,96978210,6270,6270,6270,6270,0
20250221,153200,96978210,6270,6270,6270,6270,0
20250221,153100,96978210,6270,6270,6270,6270,0
20250221,153000,96978210,6270,6270,6270,6270,397
20250221,152900,94489020,6270,6270,6270,6270,0
20250221,152800,94489020,6270,6270,6270,6270,0
20250221,152700,94489020,6270,6270,6270,6270,0
20250221,152600,94489020,6270,6270,6270,6270,0
20250221,152500,94489020,6270,6270,6270,6270,0
20250221,152400,94489020,6270,6270,6270,6270,0
20250221,152300,94489020,6270,6270,6270,6270,0
20250221,152200,94489020,6270,6270,6270,6270,0
20250221,152100,94489020,6270,6270,6270,6270,0
20250221,152000,94489020,6270,6270,6270,6270,0
20250221,151900,94489020,6270,6260,6270,6260,47
20250221,151800,94194440,6260,6260,6260,6260,11
20250221,151700,94125580,6270,6260,6270,6260,438
20250221,151600,91383540,6260,6260,6260,6260,0
20250221,151500,91383540,6260,6260,6260,6260,34
20250221,151400,91170700,6260,6260,6260,6260,0
20250221,151300,91170700,6260,6250,6260,6250,225
20250221,151200,89763850,6250,6250,6250,6250,0
20250221,151100,89763850,6250,6250,6250,6250,2
20250221,151000,89751350,6260,6260,6260,6260,7
20250221,150900,89707530,6250,6250,6250,6250,0
20250221,150800,89707530,6250,6250,6250,6250,1
20250221,150700,89701280,6260,6260,6260,6260,0
20250221,150600,89701280,6260,6260,6260,6260,0
20250221,150500,89701280,6260,6260,6260,6260,10
20250221,150400,89638680,6260,6260,6260,6260,0
20250221,150300,89638680,6260,6260,6260,6260,0
20250221,150200,89638680,6260,6260,6260,6260,0
20250221,150100,89638680,6260,6260,6260,6260,0
20250221,150000,89638680,6260,6260,6260,6260,0
20250221,145900,89638680,6260,6260,6260,6260,50
20250221,145800,89325680,6250,6250,6250,6250,0
20250221,145700,89325680,6250,6250,6250,6250,0
20250221,145600,89325680,6250,6250,6250,6250,0
20250221,145500,89325680,6250,6250,6250,6250,136
20250221,145400,88475680,6250,6250,6250,6250,118
20250221,145300,87738180,6250,6250,6250,6250,0
20250221,145200,87738180,6250,6250,6250,6250,0
20250221,145100,87738180,6250,6250,6250,6250,0
20250221,145000,87738180,6250,6250,6250,6250,10
20250221,144900,87675680,6250,6250,6250,6250,5
20250221,144800,87644430,6250,6250,6250,6250,0
20250221,144700,87644430,6250,6240,6250,6240,1002
20250221,144600,81391930,6250,6250,6250,6250,2
20250221,144500,81379430,6240,6240,6240,6240,0
20250221,144400,81379430,6240,6240,6240,6240,0
20250221,144300,81379430,6240,6240,6240,6240,79
20250221,144200,80886470,6250,6250,6250,6250,0
20250221,144100,80886470,6250,6250,6250,6250,2
20250221,144000,80873970,6250,6250,6250,6250,0
20250221,143900,80873970,6250,6250,6250,6250,0
20250221,143800,80873970,6250,6250,6250,6250,100
20250221,143700,80248970,6240,6240,6240,6240,1
20250221,143600,80242730,6250,6250,6250,6250,0
20250221,143500,80242730,6250,6250,6250,6250,1
20250221,143400,80236480,6250,6250,6250,6250,46
20250221,143300,79948980,6250,6250,6250,6250,100
20250221,143200,79323980,6250,6250,6250,6250,0
20250221,143100,79323980,6250,6250,6250,6250,0
20250221,143000,79323980,6250,6250,6250,6250,80
20250221,142900,78823980,6240,6240,6240,6240,0
20250221,142800,78823980,6240,6240,6240,6240,0
20250221,142700,78823980,6240,6240,6240,6240,0
20250221,142600,78823980,6240,6240,6240,6240,0
20250221,142500,78823980,6240,6240,6240,6240,0
20250221,142400,78823980,6240,6240,6240,6240,0
20250221,142300,78823980,6240,6240,6240,6240,1
20250221,142200,78817740,6250,6250,6250,6250,0
20250221,142100,78817740,6250,6250,6250,6250,200
20250221,142000,77567740,6240,6240,6240,6240,441
20250221,141900,74815900,6240,6240,6240,6240,0
20250221,141800,74815900,6240,6240,6240,6240,0
20250221,141700,74815900,6240,6240,6240,6240,0
20250221,141600,74815900,6240,6240,6240,6240,17
20250221,141500,74709820,6240,6240,6240,6240,0
20250221,141400,74709820,6240,6240,6240,6240,0
20250221,141300,74709820,6240,6240,6240,6240,0
20250221,141200,74709820,6240,6240,6240,6240,0
20250221,141100,74709820,6240,6240,6240,6240,0
20250221,141000,74709820,6240,6240,6240,6240,33
20250221,140900,74503900,6240,6240,6240,6240,1
20250221,140800,74497660,6230,6230,6230,6230,0
20250221,140700,74497660,6230,6230,6230,6230,100
20250221,140600,73874660,6230,6230,6230,6230,200
20250221,140500,72628660,6230,6240,6240,6230,106
20250221,140400,71968220,6230,6230,6230,6230,366
20250221,140300,69688040,6240,6230,6240,6230,125
20250221,140200,68909270,6230,6230,6230,6230,0
20250221,140100,68909270,6230,6230,6230,6230,0
20250221,140000,68909270,6230,6230,6230,6230,0
20250221,135900,68909270,6230,6230,6230,6230,799
20250221,135800,63931500,6230,6230,6230,6230,0
20250221,135700,63931500,6230,6230,6230,6230,0
20250221,135600,63931500,6230,6230,6230,6230,0
20250221,135500,63931500,6230,6230,6230,6230,0
20250221,135400,63931500,6230,6230,6230,6230,0
20250221,135300,63931500,6230,6230,6230,6230,0
20250221,135200,63931500,6230,6230,6230,6230,0
20250221,135100,63931500,6230,6230,6230,6230,1
20250221,135000,63925270,6230,6230,6230,6230,0
20250221,134900,63925270,6230,6230,6230,6230,0
20250221,134800,63925270,6230,6230,6230,6230,0
20250221,134700,63925270,6230,6230,6230,6230,0
20250221,134600,63925270,6230,6230,6230,6230,0
20250221,134500,63925270,6230,6230,6230,6230,0
20250221,134400,63925270,6230,6230,6230,6230,0
20250221,134300,63925270,6230,6230,6230,6230,0
20250221,134200,63925270,6230,6230,6230,6230,0
20250221,134100,63925270,6230,6230,6230,6230,0
20250221,134000,63925270,6230,6230,6230,6230,0
20250221,133900,63925270,6230,6230,6230,6230,0
20250221,133800,63925270,6230,6230,6230,6230,0
20250221,133700,63925270,6230,6230,6230,6230,0
20250221,133600,63925270,6230,6230,6230,6230,0
20250221,133500,63925270,6230,6230,6230,6230,1
20250221,133400,63919040,6230,6230,6230,6230,0
20250221,133300,63919040,6230,6230,6230,6230,160
20250221,133200,62922240,6230,6230,6230,6230,100
20250221,133100,62299240,6230,6230,6230,6230,0
20250221,133000,62299240,6230,6230,6230,6230,0
20250221,132900,62299240,6230,6230,6230,6230,0
20250221,132800,62299240,6230,6230,6230,6230,0
20250221,132700,62299240,6230,6230,6230,6230,0
20250221,132600,62299240,6230,6230,6230,6230,0
20250221,132500,62299240,6230,6230,6230,6230,0
20250221,132400,62299240,6230,6230,6230,6230,0
20250221,132300,62299240,6230,6230,6230,6230,0
20250221,132200,62299240,6230,6230,6230,6230,0
20250221,132100,62299240,6230,6230,6230,6230,0
20250221,132000,62299240,6230,6230,6230,6230,0
20250221,131900,62299240,6230,6230,6230,6230,1
20250221,131800,62293010,6230,6230,6230,6230,0
20250221,131700,62293010,6230,6230,6230,6230,0
20250221,131600,62293010,6230,6230,6230,6230,0
20250221,131500,62293010,6230,6230,6230,6230,0
20250221,131400,62293010,6230,6230,6230,6230,0
20250221,131300,62293010,6230,6230,6230,6230,0
20250221,131200,62293010,6230,6230,6230,6230,0
20250221,131100,62293010,6230,6230,6230,6230,0
20250221,131000,62293010,6230,6230,6230,6230,0
20250221,130900,62293010,6230,6230,6230,6230,0
20250221,130800,62293010,6230,6230,6230,6230,0
20250221,130700,62293010,6230,6230,6230,6230,0
20250221,130600,62293010,6230,6230,6230,6230,0
20250221,130500,62293010,6230,6230,6230,6230,0
20250221,130400,62293010,6230,6230,6230,6230,0
20250221,130300,62293010,6230,6230,6230,6230,0
20250221,130200,62293010,6230,6230,6230,6230,0
20250221,130100,62293010,6230,6230,6230,6230,0
20250221,130000,62293010,6230,6230,6230,6230,0
20250221,125900,62293010,6230,6230,6230,6230,0
20250221,125800,62293010,6230,6230,6230,6230,0
20250221,125700,62293010,6230,6230,6230,6230,2
20250221,125600,62280550,6230,6230,6230,6230,0
20250221,125500,62280550,6230,6230,6230,6230,1
20250221,125400,62274320,6230,6230,6230,6230,1
20250221,125300,62268090,6230,6230,6230,6230,0
20250221,125200,62268090,6230,6230,6230,6230,0
20250221,125100,62268090,6230,6230,6230,6230,0
20250221,125000,62268090,6230,6230,6230,6230,0
20250221,124900,62268090,6230,6230,6230,6230,0
20250221,124800,62268090,6230,6230,6230,6230,0
20250221,124700,62268090,6230,6230,6230,6230,0
20250221,124600,62268090,6230,6230,6230,6230,0
20250221,124500,62268090,6230,6230,6230,6230,0
20250221,124400,62268090,6230,6230,6230,6230,0
20250221,124300,62268090,6230,6230,6230,6230,0
20250221,124200,62268090,6230,6230,6230,6230,0
20250221,124100,62268090,6230,6230,6230,6230,0
20250221,124000,62268090,6230,6230,6230,6230,1
20250221,123900,62261860,6230,6230,6230,6230,0
20250221,123800,62261860,6230,6230,6230,6230,0
20250221,123700,62261860,6230,6230,6230,6230,0
20250221,123600,62261860,6230,6230,6230,6230,13
20250221,123500,62180870,6230,6230,6230,6230,0
20250221,123400,62180870,6230,6230,6230,6230,1
20250221,123300,62174640,6230,6230,6230,6230,0
20250221,123200,62174640,6230,6230,6230,6230,200
20250221,123100,60928640,6230,6230,6230,6230,0
20250221,123000,60928640,6230,6230,6230,6230,64
20250221,122900,60529920,6230,6230,6230,6230,1
20250221,122800,60523690,6230,6230,6230,6230,0
20250221,122700,60523690,6230,6230,6230,6230,9
20250221,122600,60467620,6230,6230,6230,6230,0
20250221,122500,60467620,6230,6230,6230,6230,0
20250221,122400,60467620,6230,6230,6230,6230,0
20250221,122300,60467620,6230,6230,6230,6230,100
20250221,122200,59844620,6230,6230,6230,6230,0
20250221,122100,59844620,6230,6230,6230,6230,0
20250221,122000,59844620,6230,6230,6230,6230,0
20250221,121900,59844620,6230,6230,6230,6230,0
20250221,121800,59844620,6230,6230,6230,6230,0
20250221,121700,59844620,6230,6230,6230,6230,2
20250221,121600,59832160,6230,6230,6230,6230,0
20250221,121500,59832160,6230,6230,6230,6230,1
20250221,121400,59825930,6230,6230,6230,6230,485
20250221,121300,56804380,6230,6230,6230,6230,0
20250221,121200,56804380,6230,6230,6230,6230,17
20250221,121100,56698470,6230,6230,6230,6230,0
20250221,121000,56698470,6230,6230,6230,6230,0
20250221,120900,56698470,6230,6230,6230,6230,1
20250221,120800,56692240,6230,6230,6230,6230,0
20250221,120700,56692240,6230,6230,6230,6230,1
20250221,120600,56686010,6230,6230,6230,6230,0
20250221,120500,56686010,6230,6230,6230,6230,0
20250221,120400,56686010,6230,6230,6230,6230,0
20250221,120300,56686010,6230,6230,6230,6230,0
20250221,120200,56686010,6230,6230,6230,6230,0
20250221,120100,56686010,6230,6230,6230,6230,1
20250221,120000,56679780,6230,6230,6230,6230,0
20250221,115900,56679780,6230,6230,6230,6230,3
20250221,115800,56661090,6230,6230,6230,6230,0
20250221,115700,56661090,6230,6230,6230,6230,3
20250221,115600,56642400,6220,6220,6220,6220,0
20250221,115500,56642400,6220,6220,6220,6220,17
20250221,115400,56536660,6230,6230,6230,6230,0
20250221,115300,56536660,6230,6230,6230,6230,0
20250221,115200,56536660,6230,6230,6230,6230,0
20250221,115100,56536660,6230,6230,6230,6230,0
20250221,115000,56536660,6230,6230,6230,6230,0
20250221,114900,56536660,6230,6230,6230,6230,0
20250221,114800,56536660,6230,6230,6230,6230,0
20250221,114700,56536660,6230,6230,6230,6230,0
20250221,114600,56536660,6230,6230,6230,6230,0
20250221,114500,56536660,6230,6230,6230,6230,0
20250221,114400,56536660,6230,6230,6230,6230,0
20250221,114300,56536660,6230,6230,6230,6230,0
20250221,114200,56536660,6230,6230,6230,6230,0
20250221,114100,56536660,6230,6230,6230,6230,0
20250221,114000,56536660,6230,6230,6230,6230,0
20250221,113900,56536660,6230,6230,6230,6230,0
20250221,113800,56536660,6230,6230,6230,6230,0
20250221,113700,56536660,6230,6230,6230,6230,0
20250221,113600,56536660,6230,6230,6230,6230,0
20250221,113500,56536660,6230,6230,6230,6230,0
20250221,113400,56536660,6230,6230,6230,6230,0
20250221,113300,56536660,6230,6220,6230,6220,2
20250221,113200,56524210,6210,6210,6210,6210,0
20250221,113100,56524210,6210,6210,6210,6210,0
20250221,113000,56524210,6210,6210,6210,6210,0
20250221,112900,56524210,6210,6210,6210,6210,0
20250221,112800,56524210,6210,6210,6210,6210,0
20250221,112700,56524210,6210,6210,6210,6210,0
20250221,112600,56524210,6210,6210,6210,6210,0
20250221,112500,56524210,6210,6210,6210,6210,0
20250221,112400,56524210,6210,6210,6210,6210,0
20250221,112300,56524210,6210,6210,6210,6210,0
20250221,112200,56524210,6210,6210,6210,6210,0
20250221,112100,56524210,6210,6210,6210,6210,0
20250221,112000,56524210,6210,6210,6210,6210,20
20250221,111900,56400010,6230,6230,6230,6230,0
20250221,111800,56400010,6230,6230,6230,6230,1
20250221,111700,56393780,6230,6230,6230,6230,16
20250221,111600,56294100,6230,6230,6230,6230,0
20250221,111500,56294100,6230,6230,6230,6230,0
20250221,111400,56294100,6230,6230,6230,6230,0
20250221,111300,56294100,6230,6230,6230,6230,0
20250221,111200,56294100,6230,6220,6230,6220,174
20250221,111100,55211810,6220,6220,6220,6220,0
20250221,111000,55211810,6220,6220,6220,6220,0
20250221,110900,55211810,6220,6220,6220,6220,0
20250221,110800,55211810,6220,6220,6220,6220,0
20250221,110700,55211810,6220,6220,6220,6220,0
20250221,110600,55211810,6220,6220,6220,6220,0
20250221,110500,55211810,6220,6220,6220,6220,10
20250221,110400,55149610,6220,6220,6220,6220,0
20250221,110300,55149610,6220,6220,6220,6220,0
20250221,110200,55149610,6220,6220,6220,6220,0
20250221,110100,55149610,6220,6220,6220,6220,0
20250221,110000,55149610,6220,6220,6220,6220,0
20250221,105900,55149610,6220,6220,6220,6220,2
20250221,105800,55137170,6220,6220,6220,6220,15
20250221,105700,55043870,6230,6230,6230,6230,0
20250221,105600,55043870,6230,6230,6230,6230,0
20250221,105500,55043870,6230,6230,6230,6230,0
20250221,105400,55043870,6230,6230,6230,6230,0
20250221,105300,55043870,6230,6230,6230,6230,0
20250221,105200,55043870,6230,6230,6230,6230,0
20250221,105100,55043870,6230,6230,6230,6230,0
20250221,105000,55043870,6230,6230,6230,6230,13
20250221,104900,54962880,6230,6230,6230,6230,0
20250221,104800,54962880,6230,6230,6230,6230,0
20250221,104700,54962880,6230,6230,6230,6230,0
20250221,104600,54962880,6230,6230,6230,6230,0
20250221,104500,54962880,6230,6230,6230,6230,0
20250221,104400,54962880,6230,6230,6230,6230,0
20250221,104300,54962880,6230,6220,6230,6220,342
20250221,104200,52835550,6220,6220,6220,6220,1
20250221,104100,52829330,6220,6220,6220,6220,0
20250221,104000,52829330,6220,6220,6220,6220,0
20250221,103900,52829330,6220,6220,6220,6220,0
20250221,103800,52829330,6220,6220,6220,6220,0
20250221,103700,52829330,6220,6220,6220,6220,0
20250221,103600,52829330,6220,6220,6220,6220,0
20250221,103500,52829330,6220,6220,6220,6220,0
20250221,103400,52829330,6220,6220,6220,6220,0
20250221,103300,52829330,6220,6220,6220,6220,0
20250221,103200,52829330,6220,6220,6220,6220,3
20250221,103100,52810670,6220,6220,6220,6220,0
20250221,103000,52810670,6220,6220,6220,6220,0
20250221,102900,52810670,6220,6210,6220,6210,219
20250221,102800,51450660,6210,6210,6210,6210,0
20250221,102700,51450660,6210,6210,6210,6210,0
20250221,102600,51450660,6210,6210,6210,6210,0
20250221,102500,51450660,6210,6210,6210,6210,0
20250221,102400,51450660,6210,6210,6210,6210,0
20250221,102300,51450660,6210,6210,6210,6210,0
20250221,102200,51450660,6210,6210,6210,6210,0
20250221,102100,51450660,6210,6210,6210,6210,0
20250221,102000,51450660,6210,6210,6210,6210,20
20250221,101900,51326460,6210,6210,6210,6210,0
20250221,101800,51326460,6210,6210,6210,6210,0
20250221,101700,51326460,6210,6210,6210,6210,0
20250221,101600,51326460,6210,6210,6210,6210,17
20250221,101500,51220890,6210,6210,6210,6210,0
20250221,101400,51220890,6210,6210,6210,6210,0
20250221,101300,51220890,6210,6210,6210,6210,0
20250221,101200,51220890,6210,6210,6210,6210,2
20250221,101100,51208470,6180,6200,6200,6180,1380
20250221,101000,42678290,6210,6210,6210,6210,1
20250221,100900,42672080,6210,6210,6210,6210,2
20250221,100800,42659660,6170,6170,6170,6170,17
20250221,100700,42554770,6210,6200,6210,6180,789
20250221,100600,37674440,6220,6220,6220,6220,0
20250221,100500,37674440,6220,6220,6220,6180,2502
20250221,100400,22189010,6220,6220,6220,6220,100
20250221,100300,21567010,6230,6230,6230,6230,0
20250221,100200,21567010,6230,6230,6230,6230,0
20250221,100100,21567010,6230,6230,6230,6230,22
20250221,100000,21429950,6230,6230,6230,6230,0
20250221,095900,21429950,6230,6210,6230,6210,596
20250221,095800,17728750,6230,6230,6230,6230,0
20250221,095700,17728750,6230,6230,6230,6230,0
20250221,095600,17728750,6230,6230,6230,6230,0
20250221,095500,17728750,6230,6230,6230,6230,0
20250221,095400,17728750,6230,6230,6230,6230,10
20250221,095300,17666450,6230,6230,6230,6230,0
20250221,095200,17666450,6230,6230,6230,6230,0
20250221,095100,17666450,6230,6230,6230,6230,0
20250221,095000,17666450,6230,6230,6230,6230,1
20250221,094900,17660220,6230,6230,6230,6230,2
20250221,094800,17647760,6230,6230,6230,6230,10
20250221,094700,17585460,6230,6230,6230,6230,0
20250221,094600,17585460,6230,6230,6230,6230,10
20250221,094500,17523160,6230,6230,6230,6230,0
20250221,094400,17523160,6230,6230,6230,6230,0
20250221,094300,17523160,6230,6230,6230,6210,752
20250221,094200,12852800,6230,6230,6230,6230,0
20250221,094100,12852800,6230,6230,6230,6230,0
20250221,094000,12852800,6230,6230,6230,6230,0
20250221,093900,12852800,6230,6230,6230,6230,0
20250221,093800,12852800,6230,6230,6230,6230,0
20250221,093700,12852800,6230,6230,6230,6230,0
20250221,093600,12852800,6230,6230,6230,6230,0
20250221,093500,12852800,6230,6230,6230,6230,0
20250221,093400,12852800,6230,6230,6230,6230,0
20250221,093300,12852800,6230,6210,6230,6210,152
20250221,093200,11908840,6210,6210,6210,6210,0
20250221,093100,11908840,6210,6210,6210,6210,47
20250221,093000,11616970,6230,6230,6230,6230,1
20250221,092900,11610740,6230,6230,6230,6230,0
20250221,092800,11610740,6230,6230,6230,6230,0
20250221,092700,11610740,6230,6230,6230,6230,0
20250221,092600,11610740,6230,6230,6230,6230,0
20250221,092500,11610740,6230,6230,6230,6230,0
20250221,092400,11610740,6230,6230,6230,6230,0
20250221,092300,11610740,6230,6230,6230,6230,56
20250221,092200,11261860,6230,6220,6230,6210,361
20250221,092100,9019990,6230,6230,6230,6230,0
20250221,092000,9019990,6230,6230,6230,6230,1
20250221,091900,9013760,6220,6220,6220,6220,0
20250221,091800,9013760,6220,6220,6220,6220,103
20250221,091700,8373100,6230,6230,6230,6230,0
20250221,091600,8373100,6230,6230,6230,6230,0
20250221,091500,8373100,6230,6230,6230,6230,0
20250221,091400,8373100,6230,6230,6230,6230,0
20250221,091300,8373100,6230,6230,6230,6230,0
20250221,091200,8373100,6230,6230,6230,6230,0
20250221,091100,8373100,6230,6230,6230,6230,0
20250221,091000,8373100,6230,6230,6230,6230,529
20250221,090900,5077430,6230,6230,6230,6230,313
20250221,090800,3127440,6230,6230,6230,6230,100
20250221,090700,2504440,6230,6230,6230,6230,0
20250221,090600,2504440,6230,6230,6230,6230,0
20250221,090500,2504440,6230,6230,6230,6230,0
20250221,090400,2504440,6230,6230,6230,6230,0
20250221,090300,2504440,6230,6230,6230,6230,1
20250221,090200,2498210,6210,6210,6210,6210,0
20250221,090100,2498210,6210,6210,6210,6210,1
20250221,090000,2492000,6230,6230,6230,6230,400