KissMeData/048430/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193200,309665780,7980,7980,7980,7980,2778
20250217,193100,309665780,7980,7980,7980,7980,0
20250217,193000,309665780,7980,7980,7980,7980,0
20250217,192900,309665780,7980,7980,7980,7980,0
20250217,192800,309665780,7980,7980,7980,7980,0
20250217,192700,309665780,7980,7980,7980,7980,0
20250217,192600,309665780,7980,7980,7980,7980,0
20250217,192500,309665780,7980,7980,7980,7980,0
20250217,192400,309665780,7980,7980,7980,7980,0
20250217,192300,309665780,7980,7980,7980,7980,0
20250217,192200,309665780,7980,7980,7980,7980,0
20250217,192100,309665780,7980,7980,7980,7980,0
20250217,192000,309665780,7980,7980,7980,7980,0
20250217,191900,309665780,7980,7980,7980,7980,0
20250217,191800,309665780,7980,7980,7980,7980,0
20250217,191700,309665780,7980,7980,7980,7980,0
20250217,191600,309665780,7980,7980,7980,7980,0
20250217,191500,309665780,7980,7980,7980,7980,0
20250217,191400,309665780,7980,7980,7980,7980,0
20250217,191300,309665780,7980,7980,7980,7980,0
20250217,191200,309665780,7980,7980,7980,7980,0
20250217,191100,309665780,7980,7980,7980,7980,0
20250217,191000,309665780,7980,7980,7980,7980,0
20250217,190900,309665780,7980,7980,7980,7980,0
20250217,190800,309665780,7980,7980,7980,7980,0
20250217,190700,309665780,7980,7980,7980,7980,0
20250217,190600,309665780,7980,7980,7980,7980,0
20250217,190500,309665780,7980,7980,7980,7980,0
20250217,190400,309665780,7980,7980,7980,7980,0
20250217,190300,309665780,7980,7980,7980,7980,0
20250217,190200,309665780,7980,7980,7980,7980,2778
20250217,190100,309665780,7980,7980,7980,7980,0
20250217,190000,309665780,7980,7980,7980,7980,0
20250217,185900,309665780,7980,7980,7980,7980,0
20250217,185800,309665780,7980,7980,7980,7980,0
20250217,185700,309665780,7980,7980,7980,7980,0
20250217,185600,309665780,7980,7980,7980,7980,0
20250217,185500,309665780,7980,7980,7980,7980,0
20250217,185400,309665780,7980,7980,7980,7980,0
20250217,185300,309665780,7980,7980,7980,7980,0
20250217,185200,309665780,7980,7980,7980,7980,0
20250217,185100,309665780,7980,7980,7980,7980,0
20250217,185000,309665780,7980,7980,7980,7980,0
20250217,184900,309665780,7980,7980,7980,7980,0
20250217,184800,309665780,7980,7980,7980,7980,0
20250217,184700,309665780,7980,7980,7980,7980,0
20250217,184600,309665780,7980,7980,7980,7980,0
20250217,184500,309665780,7980,7980,7980,7980,0
20250217,184400,309665780,7980,7980,7980,7980,0
20250217,184300,309665780,7980,7980,7980,7980,0
20250217,184200,309665780,7980,7980,7980,7980,0
20250217,184100,309665780,7980,7980,7980,7980,0
20250217,184000,309665780,7980,7980,7980,7980,0
20250217,183900,309665780,7980,7980,7980,7980,0
20250217,183800,309665780,7980,7980,7980,7980,0
20250217,183700,309665780,7980,7980,7980,7980,0
20250217,183600,309665780,7980,7980,7980,7980,0
20250217,183500,309665780,7980,7980,7980,7980,0
20250217,183400,309665780,7980,7980,7980,7980,0
20250217,183300,309665780,7980,7980,7980,7980,0
20250217,183200,309665780,7980,7980,7980,7980,2778
20250217,183100,309665780,7980,7980,7980,7980,0
20250217,183000,309665780,7980,7980,7980,7980,0
20250217,182900,309665780,7980,7980,7980,7980,0
20250217,182800,309665780,7980,7980,7980,7980,0
20250217,182700,309665780,7980,7980,7980,7980,0
20250217,182600,309665780,7980,7980,7980,7980,0
20250217,182500,309665780,7980,7980,7980,7980,0
20250217,182400,309665780,7980,7980,7980,7980,0
20250217,182300,309665780,7980,7980,7980,7980,0
20250217,182200,309665780,7980,7980,7980,7980,0
20250217,182100,309665780,7980,7980,7980,7980,0
20250217,182000,309665780,7980,7980,7980,7980,0
20250217,181900,309665780,7980,7980,7980,7980,0
20250217,181800,309665780,7980,7980,7980,7980,0
20250217,181700,309665780,7980,7980,7980,7980,0
20250217,181600,309665780,7980,7980,7980,7980,0
20250217,181500,309665780,7980,7980,7980,7980,0
20250217,181400,309665780,7980,7980,7980,7980,0
20250217,181300,309665780,7980,7980,7980,7980,0
20250217,181200,309665780,7980,7980,7980,7980,0
20250217,181100,309665780,7980,7980,7980,7980,0
20250217,181000,309665780,7980,7980,7980,7980,0
20250217,180900,309665780,7980,7980,7980,7980,0
20250217,180800,309665780,7980,7980,7980,7980,0
20250217,180700,309665780,7980,7980,7980,7980,0
20250217,180600,309665780,7980,7980,7980,7980,0
20250217,180500,309665780,7980,7980,7980,7980,0
20250217,180400,309665780,7980,7980,7980,7980,0
20250217,180300,309665780,7980,7980,7980,7980,0
20250217,180200,309665780,7980,7980,7980,7980,2778
20250217,180100,309665780,7980,7980,7980,7980,0
20250217,180000,309665780,7980,7980,7980,7980,0
20250217,175900,309665780,7980,7980,7980,7980,0
20250217,175800,309665780,7980,7980,7980,7980,0
20250217,175700,309665780,7980,7980,7980,7980,0
20250217,175600,309665780,7980,7980,7980,7980,0
20250217,175500,309665780,7980,7980,7980,7980,0
20250217,175400,309665780,7980,7980,7980,7980,0
20250217,175300,309665780,7980,7980,7980,7980,0
20250217,175200,309665780,7980,7980,7980,7980,0
20250217,175100,309665780,7980,7980,7980,7980,0
20250217,175000,309665780,7980,7980,7980,7980,0
20250217,174900,309665780,7980,7980,7980,7980,0
20250217,174800,309665780,7980,7980,7980,7980,0
20250217,174700,309665780,7980,7980,7980,7980,0
20250217,174600,309665780,7980,7980,7980,7980,0
20250217,174500,309665780,7980,7980,7980,7980,0
20250217,174400,309665780,7980,7980,7980,7980,0
20250217,174300,309665780,7980,7980,7980,7980,0
20250217,174200,309665780,7980,7980,7980,7980,0
20250217,174100,309665780,7980,7980,7980,7980,0
20250217,174000,309665780,7980,7980,7980,7980,0
20250217,173900,309665780,7980,7980,7980,7980,0
20250217,173800,309665780,7980,7980,7980,7980,0
20250217,173700,309665780,7980,7980,7980,7980,0
20250217,173600,309665780,7980,7980,7980,7980,0
20250217,173500,309665780,7980,7980,7980,7980,0
20250217,173400,309665780,7980,7980,7980,7980,0
20250217,173300,309665780,7980,7980,7980,7980,0
20250217,173200,309665780,7980,7980,7980,7980,2778
20250217,173100,309665780,7980,7980,7980,7980,0
20250217,173000,309665780,7980,7980,7980,7980,0
20250217,172900,309665780,7980,7980,7980,7980,0
20250217,172800,309665780,7980,7980,7980,7980,0
20250217,172700,309665780,7980,7980,7980,7980,0
20250217,172600,309665780,7980,7980,7980,7980,0
20250217,172500,309665780,7980,7980,7980,7980,0
20250217,172400,309665780,7980,7980,7980,7980,0
20250217,172300,309665780,7980,7980,7980,7980,0
20250217,172200,309665780,7980,7980,7980,7980,0
20250217,172100,309665780,7980,7980,7980,7980,0
20250217,172000,309665780,7980,7980,7980,7980,0
20250217,171900,309665780,7980,7980,7980,7980,0
20250217,171800,309665780,7980,7980,7980,7980,0
20250217,171700,309665780,7980,7980,7980,7980,0
20250217,171600,309665780,7980,7980,7980,7980,0
20250217,171500,309665780,7980,7980,7980,7980,0
20250217,171400,309665780,7980,7980,7980,7980,0
20250217,171300,309665780,7980,7980,7980,7980,0
20250217,171200,309665780,7980,7980,7980,7980,0
20250217,171100,309665780,7980,7980,7980,7980,0
20250217,171000,309665780,7980,7980,7980,7980,0
20250217,170900,309665780,7980,7980,7980,7980,0
20250217,170800,309665780,7980,7980,7980,7980,0
20250217,170700,309665780,7980,7980,7980,7980,0
20250217,170600,309665780,7980,7980,7980,7980,0
20250217,170500,309665780,7980,7980,7980,7980,0
20250217,170400,309665780,7980,7980,7980,7980,0
20250217,170300,309665780,7980,7980,7980,7980,0
20250217,170200,309665780,7980,7980,7980,7980,2778
20250217,170100,309665780,7980,7980,7980,7980,0
20250217,170000,309665780,7980,7980,7980,7980,0
20250217,165900,309665780,7980,7980,7980,7980,0
20250217,165800,309665780,7980,7980,7980,7980,0
20250217,165700,309665780,7980,7980,7980,7980,0
20250217,165600,309665780,7980,7980,7980,7980,0
20250217,165500,309665780,7980,7980,7980,7980,0
20250217,165400,309665780,7980,7980,7980,7980,0
20250217,165300,309665780,7980,7980,7980,7980,0
20250217,165200,309665780,7980,7980,7980,7980,0
20250217,165100,309665780,7980,7980,7980,7980,0
20250217,165000,309665780,7980,7980,7980,7980,0
20250217,164900,309665780,7980,7980,7980,7980,0
20250217,164800,309665780,7980,7980,7980,7980,0
20250217,164700,309665780,7980,7980,7980,7980,0
20250217,164600,309665780,7980,7980,7980,7980,0
20250217,164500,309665780,7980,7980,7980,7980,0
20250217,164400,309665780,7980,7980,7980,7980,0
20250217,164300,309665780,7980,7980,7980,7980,0
20250217,164200,309665780,7980,7980,7980,7980,0
20250217,164100,309665780,7980,7980,7980,7980,0
20250217,164000,309665780,7980,7980,7980,7980,0
20250217,163900,309665780,7980,7980,7980,7980,0
20250217,163800,309665780,7980,7980,7980,7980,0
20250217,163700,309665780,7980,7980,7980,7980,0
20250217,163600,309665780,7980,7980,7980,7980,0
20250217,163500,309665780,7980,7980,7980,7980,0
20250217,163400,309665780,7980,7980,7980,7980,0
20250217,163300,309665780,7980,7980,7980,7980,0
20250217,163200,309665780,7980,7980,7980,7980,2778
20250217,163100,309665780,7980,7980,7980,7980,0
20250217,163000,309665780,7980,7980,7980,7980,0
20250217,162900,309665780,7980,7980,7980,7980,0
20250217,162800,309665780,7980,7980,7980,7980,0
20250217,162700,309665780,7980,7980,7980,7980,0
20250217,162600,309665780,7980,7980,7980,7980,0
20250217,162500,309665780,7980,7980,7980,7980,0
20250217,162400,309665780,7980,7980,7980,7980,0
20250217,162300,309665780,7980,7980,7980,7980,0
20250217,162200,309665780,7980,7980,7980,7980,0
20250217,162100,309665780,7980,7980,7980,7980,0
20250217,162000,309665780,7980,7980,7980,7980,0
20250217,161900,309665780,7980,7980,7980,7980,0
20250217,161800,309665780,7980,7980,7980,7980,0
20250217,161700,309665780,7980,7980,7980,7980,0
20250217,161600,309665780,7980,7980,7980,7980,0
20250217,161500,309665780,7980,7980,7980,7980,0
20250217,161400,309665780,7980,7980,7980,7980,0
20250217,161300,309665780,7980,7980,7980,7980,0
20250217,161200,309665780,7980,7980,7980,7980,0
20250217,161100,309665780,7980,7980,7980,7980,0
20250217,161000,309665780,7980,7980,7980,7980,0
20250217,160900,309665780,7980,7980,7980,7980,0
20250217,160800,309665780,7980,7980,7980,7980,0
20250217,160700,309665780,7980,7980,7980,7980,0
20250217,160600,309665780,7980,7980,7980,7980,0
20250217,160500,309665780,7980,7980,7980,7980,0
20250217,160400,309665780,7980,7980,7980,7980,0
20250217,160300,309665780,7980,7980,7980,7980,0
20250217,160200,309665780,7980,7980,7980,7980,2778
20250217,160100,309665780,7980,7980,7980,7980,0
20250217,160000,309665780,7980,7980,7980,7980,0
20250217,155900,309665780,7980,7980,7980,7980,0
20250217,155800,309665780,7980,7980,7980,7980,0
20250217,155700,309665780,7980,7980,7980,7980,0
20250217,155600,309665780,7980,7980,7980,7980,0
20250217,155500,309665780,7980,7980,7980,7980,0
20250217,155400,309665780,7980,7980,7980,7980,0
20250217,155300,309665780,7980,7980,7980,7980,0
20250217,155200,309665780,7980,7980,7980,7980,0
20250217,155100,309665780,7980,7980,7980,7980,0
20250217,155000,309665780,7980,7980,7980,7980,0
20250217,154900,309665780,7980,7980,7980,7980,0
20250217,154800,309665780,7980,7980,7980,7980,0
20250217,154700,309665780,7980,7980,7980,7980,0
20250217,154600,309665780,7980,7980,7980,7980,0
20250217,154500,309665780,7980,7980,7980,7980,0
20250217,154400,309665780,7980,7980,7980,7980,0
20250217,154300,309665780,7980,7980,7980,7980,0
20250217,154200,309665780,7980,7980,7980,7980,0
20250217,154100,309665780,7980,7980,7980,7980,0
20250217,154000,309665780,7980,7980,7980,7980,0
20250217,153900,309665780,7980,7980,7980,7980,0
20250217,153800,309665780,7980,7980,7980,7980,0
20250217,153700,309665780,7980,7980,7980,7980,0
20250217,153600,309665780,7980,7980,7980,7980,0
20250217,153500,309665780,7980,7980,7980,7980,0
20250217,153400,309665780,7980,7980,7980,7980,0
20250217,153300,309665780,7980,7980,7980,7980,0
20250217,153200,309665780,7980,7980,7980,7980,2778
20250217,153100,309665780,7980,7980,7980,7980,0
20250217,153000,309665780,7980,7980,7980,7980,2778
20250217,152900,287497340,8030,8030,8030,8030,0
20250217,152800,287497340,8030,8030,8030,8030,0
20250217,152700,287497340,8030,8030,8030,8030,0
20250217,152600,287497340,8030,8030,8030,8030,0
20250217,152500,287497340,8030,8030,8030,8030,0
20250217,152400,287497340,8030,8030,8030,8030,0
20250217,152300,287497340,8030,8030,8030,8030,0
20250217,152200,287497340,8030,8030,8030,8030,0
20250217,152100,287497340,8030,8030,8030,8030,0
20250217,152000,287497340,8030,8030,8030,8030,0
20250217,151900,287497340,8030,8030,8030,8030,62
20250217,151800,286999480,8030,8020,8030,8020,57
20250217,151700,286542330,8040,8040,8040,8040,0
20250217,151600,286542330,8040,8040,8040,8040,0
20250217,151500,286542330,8040,8030,8040,8000,474
20250217,151400,282740850,8030,8030,8030,8030,46
20250217,151300,282371470,8030,8030,8030,8030,29
20250217,151200,282138600,8040,8040,8040,8040,0
20250217,151100,282138600,8040,8040,8040,8040,13
20250217,151000,282034080,8040,8040,8040,8040,0
20250217,150900,282034080,8040,8040,8040,8040,0
20250217,150800,282034080,8040,8030,8040,8030,222
20250217,150700,280251380,8030,8030,8030,8030,0
20250217,150600,280251380,8030,8030,8030,8030,0
20250217,150500,280251380,8030,8030,8030,8030,0
20250217,150400,280251380,8030,8030,8030,8030,15
20250217,150300,280130930,8040,8040,8040,8040,0
20250217,150200,280130930,8040,8040,8040,8040,1
20250217,150100,280122890,8020,8020,8020,8020,0
20250217,150000,280122890,8020,8020,8020,8020,0
20250217,145900,280122890,8020,8020,8020,8020,0
20250217,145800,280122890,8020,8020,8020,8020,0
20250217,145700,280122890,8020,8020,8020,8020,0
20250217,145600,280122890,8020,8020,8020,8020,0
20250217,145500,280122890,8020,8020,8020,8020,2
20250217,145400,280106850,8040,8040,8040,8040,1
20250217,145300,280098810,8040,8040,8040,8040,0
20250217,145200,280098810,8040,8040,8040,8040,0
20250217,145100,280098810,8040,8030,8040,8030,100
20250217,145000,279295750,8040,8040,8040,8040,0
20250217,144900,279295750,8040,8040,8040,8040,0
20250217,144800,279295750,8040,8040,8040,8040,0
20250217,144700,279295750,8040,8040,8040,8040,0
20250217,144600,279295750,8040,8040,8040,8040,0
20250217,144500,279295750,8040,8040,8040,8040,0
20250217,144400,279295750,8040,8040,8040,8040,0
20250217,144300,279295750,8040,8040,8040,8040,5
20250217,144200,279255550,8040,8040,8040,8040,0
20250217,144100,279255550,8040,8040,8040,8040,0
20250217,144000,279255550,8040,8040,8040,8040,2
20250217,143900,279239470,8040,8040,8040,8040,0
20250217,143800,279239470,8040,8040,8040,8040,10
20250217,143700,279159070,8040,8040,8040,8040,0
20250217,143600,279159070,8040,8040,8040,8040,0
20250217,143500,279159070,8040,8040,8040,8040,0
20250217,143400,279159070,8040,8040,8040,8040,3
20250217,143300,279134950,8020,8020,8020,8020,0
20250217,143200,279134950,8020,8020,8020,8020,1
20250217,143100,279126930,8040,8040,8040,8040,0
20250217,143000,279126930,8040,8040,8040,8040,2
20250217,142900,279110850,8040,8040,8040,8040,1
20250217,142800,279102810,8020,8020,8020,8020,10
20250217,142700,279022610,8020,8020,8020,8020,0
20250217,142600,279022610,8020,8020,8020,8020,0
20250217,142500,279022610,8020,8030,8030,8020,50
20250217,142400,278621310,8040,8040,8040,8040,0
20250217,142300,278621310,8040,8040,8040,8040,0
20250217,142200,278621310,8040,8040,8040,8040,0
20250217,142100,278621310,8040,8040,8040,8040,0
20250217,142000,278621310,8040,8040,8040,8040,1
20250217,141900,278613270,8020,8020,8020,8020,0
20250217,141800,278613270,8020,8020,8020,8020,0
20250217,141700,278613270,8020,8020,8020,8020,60
20250217,141600,278132070,8040,8040,8040,8040,0
20250217,141500,278132070,8040,8040,8040,8040,0
20250217,141400,278132070,8040,8040,8040,8040,0
20250217,141300,278132070,8040,8040,8040,8040,1
20250217,141200,278124030,8010,8010,8010,8010,0
20250217,141100,278124030,8010,8010,8010,8010,0
20250217,141000,278124030,8010,8010,8010,8010,0
20250217,140900,278124030,8010,8010,8010,8010,3
20250217,140800,278100000,8040,8040,8040,8040,0
20250217,140700,278100000,8040,8040,8040,8040,0
20250217,140600,278100000,8040,8040,8040,8040,0
20250217,140500,278100000,8040,8040,8040,8040,0
20250217,140400,278100000,8040,8040,8040,8040,0
20250217,140300,278100000,8040,8040,8040,8040,0
20250217,140200,278100000,8040,8040,8040,8040,0
20250217,140100,278100000,8040,8040,8040,8040,1
20250217,140000,278091960,8010,8020,8020,8010,122
20250217,135900,277113870,8040,8040,8040,8040,0
20250217,135800,277113870,8040,8040,8040,8040,0
20250217,135700,277113870,8040,8040,8040,8040,0
20250217,135600,277113870,8040,8040,8040,8040,1
20250217,135500,277105830,8040,8040,8040,8040,0
20250217,135400,277105830,8040,8040,8040,8040,1
20250217,135300,277097790,8040,8030,8040,8030,40
20250217,135200,276776580,8030,8030,8030,8030,1
20250217,135100,276768550,8030,8030,8030,8030,2
20250217,135000,276752490,8030,8030,8030,8030,0
20250217,134900,276752490,8030,8030,8030,8030,1
20250217,134800,276744460,8030,8030,8030,8030,1
20250217,134700,276736430,8030,8030,8030,8030,1
20250217,134600,276728400,8030,8030,8030,8030,20
20250217,134500,276567800,8030,8030,8030,8030,1
20250217,134400,276559770,8030,8030,8030,8030,1
20250217,134300,276551740,7990,8030,8030,7990,81
20250217,134200,275903350,8030,8000,8030,7990,229
20250217,134100,274071760,8030,8030,8030,8030,0
20250217,134000,274071760,8030,8030,8030,8000,541
20250217,133900,269737470,8070,8070,8070,8070,0
20250217,133800,269737470,8070,8070,8070,8070,0
20250217,133700,269737470,8070,8070,8070,8070,0
20250217,133600,269737470,8070,8070,8070,8070,0
20250217,133500,269737470,8070,8070,8070,8070,0
20250217,133400,269737470,8070,8070,8070,8070,0
20250217,133300,269737470,8070,8070,8070,8070,0
20250217,133200,269737470,8070,8070,8070,8070,0
20250217,133100,269737470,8070,8070,8070,8070,1
20250217,133000,269729400,8070,8070,8070,8070,0
20250217,132900,269729400,8070,8070,8070,8070,29
20250217,132800,269495370,8070,8070,8070,8070,1
20250217,132700,269487300,8070,8070,8070,8070,0
20250217,132600,269487300,8070,8070,8070,8070,1
20250217,132500,269479230,8070,8070,8070,8070,0
20250217,132400,269479230,8070,8070,8070,8070,0
20250217,132300,269479230,8070,8070,8070,8070,0
20250217,132200,269479230,8070,8070,8070,8070,0
20250217,132100,269479230,8070,8070,8070,8070,0
20250217,132000,269479230,8070,8070,8070,8070,1
20250217,131900,269471160,8070,8070,8070,8070,0
20250217,131800,269471160,8070,8070,8070,8070,0
20250217,131700,269471160,8070,8070,8070,8070,4
20250217,131600,269438880,8070,8060,8070,8060,2
20250217,131500,269422750,8070,8070,8070,8070,15
20250217,131400,269301700,8070,8070,8070,8070,1
20250217,131300,269293630,8030,8030,8030,8030,0
20250217,131200,269293630,8030,8070,8070,8030,371
20250217,131100,266313500,8070,8070,8070,8070,0
20250217,131000,266313500,8070,8070,8070,8070,0
20250217,130900,266313500,8070,8070,8070,8070,0
20250217,130800,266313500,8070,8070,8070,8070,0
20250217,130700,266313500,8070,8070,8070,8070,0
20250217,130600,266313500,8070,8070,8070,8070,0
20250217,130500,266313500,8070,8070,8070,8070,0
20250217,130400,266313500,8070,8070,8070,8070,0
20250217,130300,266313500,8070,8070,8070,8070,0
20250217,130200,266313500,8070,8070,8070,8070,0
20250217,130100,266313500,8070,8070,8070,8070,0
20250217,130000,266313500,8070,8070,8070,8070,1
20250217,125900,266305430,8030,8050,8050,8030,295
20250217,125800,263933420,8070,8070,8070,8070,0
20250217,125700,263933420,8070,8070,8070,8070,0
20250217,125600,263933420,8070,8070,8070,8070,11
20250217,125500,263844650,8070,8070,8070,8070,0
20250217,125400,263844650,8070,8070,8070,8070,0
20250217,125300,263844650,8070,8070,8070,8070,1
20250217,125200,263836580,8070,8070,8070,8070,0
20250217,125100,263836580,8070,8070,8070,8070,0
20250217,125000,263836580,8070,8070,8070,8070,0
20250217,124900,263836580,8070,8070,8070,8070,0
20250217,124800,263836580,8070,8070,8070,8070,0
20250217,124700,263836580,8070,8070,8070,8070,0
20250217,124600,263836580,8070,8070,8070,8050,449
20250217,124500,260222090,8050,8060,8060,8050,500
20250217,124400,256196410,8070,8070,8070,8070,0
20250217,124300,256196410,8070,8070,8070,8070,0
20250217,124200,256196410,8070,8080,8080,8070,6
20250217,124100,256147980,8060,8060,8060,8060,0
20250217,124000,256147980,8060,8060,8060,8060,0
20250217,123900,256147980,8060,8060,8060,8060,0
20250217,123800,256147980,8060,8060,8060,8060,0
20250217,123700,256147980,8060,8060,8080,8060,111
20250217,123600,255253300,8080,8080,8080,8080,0
20250217,123500,255253300,8080,8080,8080,8080,0
20250217,123400,255253300,8080,8080,8080,8080,0
20250217,123300,255253300,8080,8080,8080,8080,0
20250217,123200,255253300,8080,8080,8080,8080,0
20250217,123100,255253300,8080,8080,8080,8080,0
20250217,123000,255253300,8080,8080,8080,8080,1
20250217,122900,255245220,8050,8050,8050,8050,0
20250217,122800,255245220,8050,8070,8090,8050,482
20250217,122700,251361300,8090,8090,8090,8090,1
20250217,122600,251353210,8080,8080,8080,8080,0
20250217,122500,251353210,8080,8080,8080,8080,0
20250217,122400,251353210,8080,8080,8090,8080,131
20250217,122300,250294720,8090,8090,8090,8090,0
20250217,122200,250294720,8090,8090,8090,8090,0
20250217,122100,250294720,8090,8090,8090,8090,0
20250217,122000,250294720,8090,8070,8090,8070,185
20250217,121900,248801750,8090,8090,8090,8090,0
20250217,121800,248801750,8090,8090,8090,8090,0
20250217,121700,248801750,8090,8070,8090,8070,208
20250217,121600,247123010,8070,8070,8070,8070,99
20250217,121500,246324080,8090,8090,8090,8090,0
20250217,121400,246324080,8090,8090,8090,8090,0
20250217,121300,246324080,8090,8090,8090,8090,1
20250217,121200,246315990,8090,8090,8090,8090,0
20250217,121100,246315990,8090,8090,8090,8090,1
20250217,121000,246307900,8090,8090,8090,8090,0
20250217,120900,246307900,8090,8090,8090,8090,0
20250217,120800,246307900,8090,8080,8090,8080,24
20250217,120700,246113970,8080,8080,8080,8080,0
20250217,120600,246113970,8080,8080,8080,8080,2
20250217,120500,246097810,8080,8050,8080,8050,4
20250217,120400,246065550,8080,8080,8080,8080,2
20250217,120300,246049390,8080,8080,8080,8080,0
20250217,120200,246049390,8080,8080,8080,8080,0
20250217,120100,246049390,8080,8080,8080,8080,1
20250217,120000,246041310,8090,8090,8090,8090,0
20250217,115900,246041310,8090,8090,8090,8090,0
20250217,115800,246041310,8090,8090,8090,8090,0
20250217,115700,246041310,8090,8090,8090,8090,0
20250217,115600,246041310,8090,8090,8090,8090,0
20250217,115500,246041310,8090,8090,8090,8090,0
20250217,115400,246041310,8090,8090,8090,8090,10
20250217,115300,245960410,8090,8090,8090,8090,0
20250217,115200,245960410,8090,8040,8090,8040,301
20250217,115100,243540320,8040,8040,8040,8040,0
20250217,115000,243540320,8040,8040,8040,8040,1
20250217,114900,243532280,8040,8040,8040,8040,0
20250217,114800,243532280,8040,8040,8040,8040,0
20250217,114700,243532280,8040,8040,8040,8040,0
20250217,114600,243532280,8040,8040,8040,8040,1
20250217,114500,243524240,8040,8040,8040,8040,0
20250217,114400,243524240,8040,8040,8040,8040,0
20250217,114300,243524240,8040,8040,8040,8040,0
20250217,114200,243524240,8040,8040,8040,8040,2
20250217,114100,243508160,8040,8040,8040,8040,0
20250217,114000,243508160,8040,8040,8040,8040,0
20250217,113900,243508160,8040,8040,8040,8040,1
20250217,113800,243500120,8040,8040,8040,8040,1
20250217,113700,243492080,8040,8050,8050,8040,319
20250217,113600,240924140,8050,8050,8050,8050,2
20250217,113500,240908040,8050,8050,8050,8050,1
20250217,113400,240899990,8050,8050,8050,8050,0
20250217,113300,240899990,8050,8050,8050,8050,0
20250217,113200,240899990,8050,8050,8050,8050,0
20250217,113100,240899990,8050,8050,8050,8050,0
20250217,113000,240899990,8050,8050,8050,8050,0
20250217,112900,240899990,8050,8050,8050,8050,1
20250217,112800,240891940,8060,8070,8070,8060,676
20250217,112700,235441160,8060,8060,8060,8060,0
20250217,112600,235441160,8060,8060,8060,8060,0
20250217,112500,235441160,8060,8060,8060,8060,0
20250217,112400,235441160,8060,8060,8060,8060,0
20250217,112300,235441160,8060,8060,8060,8060,0
20250217,112200,235441160,8060,8060,8060,8060,1
20250217,112100,235433100,8060,8060,8060,8060,0
20250217,112000,235433100,8060,8060,8060,8060,1
20250217,111900,235425040,8100,8100,8100,8100,0
20250217,111800,235425040,8100,8100,8100,8100,0
20250217,111700,235425040,8100,8100,8100,8100,0
20250217,111600,235425040,8100,8100,8100,8100,124
20250217,111500,234420640,8100,8100,8100,8100,0
20250217,111400,234420640,8100,8100,8100,8100,20
20250217,111300,234258640,8100,8100,8100,8100,0
20250217,111200,234258640,8100,8100,8100,8100,0
20250217,111100,234258640,8100,8100,8100,8100,0
20250217,111000,234258640,8100,8100,8100,8100,241
20250217,110900,232306540,8100,8050,8100,8050,118
20250217,110800,231355640,8050,8050,8050,8050,0
20250217,110700,231355640,8050,8050,8050,8050,0
20250217,110600,231355640,8050,8050,8050,8050,0
20250217,110500,231355640,8050,8050,8050,8050,0
20250217,110400,231355640,8050,8060,8060,8050,6418
20250217,110300,179686850,8060,8060,8060,8060,0
20250217,110200,179686850,8060,8060,8060,8060,0
20250217,110100,179686850,8060,8060,8060,8060,0
20250217,110000,179686850,8060,8060,8060,8060,0
20250217,105900,179686850,8060,8060,8060,8060,0
20250217,105800,179686850,8060,8060,8060,8060,0
20250217,105700,179686850,8060,8060,8060,8060,0
20250217,105600,179686850,8060,8060,8060,8060,0
20250217,105500,179686850,8060,8060,8060,8060,1
20250217,105400,179678790,8040,8040,8040,8040,0
20250217,105300,179678790,8040,8040,8040,8040,0
20250217,105200,179678790,8040,8040,8040,8040,0
20250217,105100,179678790,8040,8040,8040,8040,0
20250217,105000,179678790,8040,8040,8040,8040,150
20250217,104900,178472790,8040,8040,8040,8040,0
20250217,104800,178472790,8040,8040,8040,8040,0
20250217,104700,178472790,8040,8040,8040,8040,0
20250217,104600,178472790,8040,8040,8040,8040,2
20250217,104500,178456710,8040,8040,8040,8040,0
20250217,104400,178456710,8040,8040,8040,8040,0
20250217,104300,178456710,8040,8040,8040,8040,0
20250217,104200,178456710,8040,8040,8040,8040,0
20250217,104100,178456710,8040,8040,8040,8040,0
20250217,104000,178456710,8040,8040,8040,8040,0
20250217,103900,178456710,8040,8040,8040,8040,0
20250217,103800,178456710,8040,8040,8040,8040,0
20250217,103700,178456710,8040,8040,8040,8040,10
20250217,103600,178376310,8040,8040,8040,8040,0
20250217,103500,178376310,8040,8040,8040,8040,0
20250217,103400,178376310,8040,8040,8040,8040,0
20250217,103300,178376310,8040,8040,8040,8040,0
20250217,103200,178376310,8040,8040,8040,8040,0
20250217,103100,178376310,8040,8040,8040,8040,0
20250217,103000,178376310,8040,8040,8060,8040,5
20250217,102900,178336050,8060,8060,8060,8060,7
20250217,102800,178279630,8040,8040,8040,8040,318
20250217,102700,175722910,8040,8040,8040,8040,1
20250217,102600,175714870,8040,8040,8040,8040,0
20250217,102500,175714870,8040,8040,8040,8040,1
20250217,102400,175706830,8040,8040,8040,8040,0
20250217,102300,175706830,8040,8040,8040,8040,1
20250217,102200,175698790,8040,8050,8050,8040,649
20250217,102100,170478140,8070,8090,8090,8070,283
20250217,102000,168191270,8090,8090,8090,8090,19
20250217,101900,168037560,8100,8100,8100,8100,1
20250217,101800,168029460,8100,8090,8100,8090,93
20250217,101700,167277060,8080,8080,8080,8080,423
20250217,101600,163859220,8080,8080,8080,8080,1
20250217,101500,163851140,8080,8070,8080,8070,430
20250217,101400,160380980,8070,8070,8070,8070,0
20250217,101300,160380980,8070,8070,8070,8070,0
20250217,101200,160380980,8070,8070,8070,8070,278
20250217,101100,158137520,8070,8070,8070,8070,0
20250217,101000,158137520,8070,8070,8070,8070,1
20250217,100900,158129450,8080,8080,8080,8080,491
20250217,100800,154162170,8070,8070,8070,8070,0
20250217,100700,154162170,8070,8070,8070,8070,0
20250217,100600,154162170,8070,8070,8070,8070,168
20250217,100500,152806410,8070,8070,8070,8070,286
20250217,100400,150498390,8070,8070,8070,8070,125
20250217,100300,149489640,8070,8070,8070,8070,1
20250217,100200,149481570,8050,8050,8050,8050,96
20250217,100100,148708770,8050,8050,8050,8050,30
20250217,100000,148467270,8050,8070,8070,8050,264
20250217,095900,146338560,8090,8090,8090,8090,0
20250217,095800,146338560,8090,8070,8090,8060,229
20250217,095700,144488250,8050,8050,8050,8050,30
20250217,095600,144246750,8040,8040,8040,8040,0
20250217,095500,144246750,8040,8040,8040,8040,0
20250217,095400,144246750,8040,8070,8070,8040,9
20250217,095300,144174150,8070,8060,8070,8060,516
20250217,095200,140012030,8070,8040,8070,8040,4
20250217,095100,139979780,8050,8040,8070,8030,817
20250217,095000,133410840,8020,8020,8020,8020,258
20250217,094900,131341680,8000,8000,8010,8000,773
20250217,094800,125156180,8000,8000,8000,8000,0
20250217,094700,125156180,8000,8000,8000,8000,0
20250217,094600,125156180,8000,8000,8000,8000,35
20250217,094500,124876180,8000,8000,8000,8000,197
20250217,094400,123300180,7980,7980,7980,7980,0
20250217,094300,123300180,7980,7990,8000,7980,7
20250217,094200,123244260,7990,7990,7990,7990,31
20250217,094100,122996570,8000,8000,8000,8000,150
20250217,094000,121796570,7990,8000,8000,7990,5
20250217,093900,121756610,8000,8000,8000,8000,0
20250217,093800,121756610,8000,8000,8000,8000,3
20250217,093700,121732610,7990,7990,7990,7990,18
20250217,093600,121588790,7990,7990,7990,7990,72
20250217,093500,121013510,7990,7990,7990,7990,113
20250217,093400,120110640,7980,7980,7980,7980,20
20250217,093300,119951040,7990,7990,7990,7990,0
20250217,093200,119951040,7990,7990,7990,7990,1
20250217,093100,119943050,7960,7960,7960,7960,83
20250217,093000,119282370,7990,7990,7990,7990,0
20250217,092900,119282370,7990,7990,7990,7990,1
20250217,092800,119274380,7990,7990,7990,7990,0
20250217,092700,119274380,7990,7990,7990,7990,1
20250217,092600,119266390,7990,7990,7990,7960,118
20250217,092500,118326750,7970,7970,7970,7970,0
20250217,092400,118326750,7970,7970,7970,7970,0
20250217,092300,118326750,7970,7970,7970,7970,110
20250217,092200,117450050,7980,8000,8000,7980,283
20250217,092100,115189240,8000,8000,8000,8000,4
20250217,092000,115157240,8000,7990,8000,7990,19
20250217,091900,115005270,7990,7990,7990,7990,2
20250217,091800,114989290,7990,7980,7990,7980,262
20250217,091700,112895940,7980,7980,7990,7980,106
20250217,091600,112049230,7990,7990,7990,7990,10
20250217,091500,111969330,7990,7990,7990,7990,1
20250217,091400,111961340,7990,7990,7990,7990,5
20250217,091300,111921390,7990,7950,7990,7950,465
20250217,091200,108224560,7950,7950,7950,7950,7
20250217,091100,108168910,7950,7950,7950,7950,92
20250217,091000,107437510,7940,7940,7940,7940,18
20250217,090900,107294590,7950,7950,7950,7940,65
20250217,090800,106778440,7940,7960,7960,7920,257
20250217,090700,104740990,7930,7960,7960,7930,1112
20250217,090600,95919150,7960,7960,7960,7950,41
20250217,090500,95593140,7960,7930,7960,7930,442
20250217,090400,92084240,7930,7930,7940,7930,44
20250217,090300,91735110,7930,7940,7940,7910,2057
20250217,090200,75423780,7940,7980,8000,7930,8722
20250217,090100,6145710,8000,8010,8010,7990,697
20250217,090000,570840,8040,8040,8040,8040,71