KissMeData/048430/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193300,932581640,7830,7830,7830,7830,150
20250220,193200,932581640,7830,7830,7830,7830,0
20250220,193100,932581640,7830,7830,7830,7830,0
20250220,193000,932581640,7830,7830,7830,7830,0
20250220,192900,932581640,7830,7830,7830,7830,0
20250220,192800,932581640,7830,7830,7830,7830,0
20250220,192700,932581640,7830,7830,7830,7830,0
20250220,192600,932581640,7830,7830,7830,7830,0
20250220,192500,932581640,7830,7830,7830,7830,0
20250220,192400,932581640,7830,7830,7830,7830,0
20250220,192300,932581640,7830,7830,7830,7830,0
20250220,192200,932581640,7830,7830,7830,7830,0
20250220,192100,932581640,7830,7830,7830,7830,0
20250220,192000,932581640,7830,7830,7830,7830,0
20250220,191900,932581640,7830,7830,7830,7830,0
20250220,191800,932581640,7830,7830,7830,7830,0
20250220,191700,932581640,7830,7830,7830,7830,0
20250220,191600,932581640,7830,7830,7830,7830,0
20250220,191500,932581640,7830,7830,7830,7830,0
20250220,191400,932581640,7830,7830,7830,7830,0
20250220,191300,932581640,7830,7830,7830,7830,0
20250220,191200,932581640,7830,7830,7830,7830,0
20250220,191100,932581640,7830,7830,7830,7830,0
20250220,191000,932581640,7830,7830,7830,7830,0
20250220,190900,932581640,7830,7830,7830,7830,0
20250220,190800,932581640,7830,7830,7830,7830,0
20250220,190700,932581640,7830,7830,7830,7830,0
20250220,190600,932581640,7830,7830,7830,7830,0
20250220,190500,932581640,7830,7830,7830,7830,0
20250220,190400,932581640,7830,7830,7830,7830,0
20250220,190300,932581640,7830,7830,7830,7830,150
20250220,190200,932581640,7830,7830,7830,7830,0
20250220,190100,932581640,7830,7830,7830,7830,0
20250220,190000,932581640,7830,7830,7830,7830,0
20250220,185900,932581640,7830,7830,7830,7830,0
20250220,185800,932581640,7830,7830,7830,7830,0
20250220,185700,932581640,7830,7830,7830,7830,0
20250220,185600,932581640,7830,7830,7830,7830,0
20250220,185500,932581640,7830,7830,7830,7830,0
20250220,185400,932581640,7830,7830,7830,7830,0
20250220,185300,932581640,7830,7830,7830,7830,0
20250220,185200,932581640,7830,7830,7830,7830,0
20250220,185100,932581640,7830,7830,7830,7830,0
20250220,185000,932581640,7830,7830,7830,7830,0
20250220,184900,932581640,7830,7830,7830,7830,0
20250220,184800,932581640,7830,7830,7830,7830,0
20250220,184700,932581640,7830,7830,7830,7830,0
20250220,184600,932581640,7830,7830,7830,7830,0
20250220,184500,932581640,7830,7830,7830,7830,0
20250220,184400,932581640,7830,7830,7830,7830,0
20250220,184300,932581640,7830,7830,7830,7830,0
20250220,184200,932581640,7830,7830,7830,7830,0
20250220,184100,932581640,7830,7830,7830,7830,0
20250220,184000,932581640,7830,7830,7830,7830,0
20250220,183900,932581640,7830,7830,7830,7830,0
20250220,183800,932581640,7830,7830,7830,7830,0
20250220,183700,932581640,7830,7830,7830,7830,0
20250220,183600,932581640,7830,7830,7830,7830,0
20250220,183500,932581640,7830,7830,7830,7830,0
20250220,183400,932581640,7830,7830,7830,7830,0
20250220,183300,932581640,7830,7830,7830,7830,150
20250220,183200,932581640,7830,7830,7830,7830,0
20250220,183100,932581640,7830,7830,7830,7830,0
20250220,183000,932581640,7830,7830,7830,7830,0
20250220,182900,932581640,7830,7830,7830,7830,0
20250220,182800,932581640,7830,7830,7830,7830,0
20250220,182700,932581640,7830,7830,7830,7830,0
20250220,182600,932581640,7830,7830,7830,7830,0
20250220,182500,932581640,7830,7830,7830,7830,0
20250220,182400,932581640,7830,7830,7830,7830,0
20250220,182300,932581640,7830,7830,7830,7830,0
20250220,182200,932581640,7830,7830,7830,7830,0
20250220,182100,932581640,7830,7830,7830,7830,0
20250220,182000,932581640,7830,7830,7830,7830,0
20250220,181900,932581640,7830,7830,7830,7830,0
20250220,181800,932581640,7830,7830,7830,7830,0
20250220,181700,932581640,7830,7830,7830,7830,0
20250220,181600,932581640,7830,7830,7830,7830,0
20250220,181500,932581640,7830,7830,7830,7830,0
20250220,181400,932581640,7830,7830,7830,7830,0
20250220,181300,932581640,7830,7830,7830,7830,0
20250220,181200,932581640,7830,7830,7830,7830,0
20250220,181100,932581640,7830,7830,7830,7830,0
20250220,181000,932581640,7830,7830,7830,7830,0
20250220,180900,932581640,7830,7830,7830,7830,0
20250220,180800,932581640,7830,7830,7830,7830,0
20250220,180700,932581640,7830,7830,7830,7830,0
20250220,180600,932581640,7830,7830,7830,7830,0
20250220,180500,932581640,7830,7830,7830,7830,0
20250220,180400,932581640,7830,7830,7830,7830,0
20250220,180300,932581640,7830,7830,7830,7830,150
20250220,180200,932581640,7830,7830,7830,7830,0
20250220,180100,932581640,7830,7830,7830,7830,0
20250220,180000,932581640,7830,7830,7830,7830,0
20250220,175900,932581640,7830,7830,7830,7830,0
20250220,175800,932581640,7830,7830,7830,7830,0
20250220,175700,932581640,7830,7830,7830,7830,0
20250220,175600,932581640,7830,7830,7830,7830,0
20250220,175500,932581640,7830,7830,7830,7830,0
20250220,175400,932581640,7830,7830,7830,7830,0
20250220,175300,932581640,7830,7830,7830,7830,0
20250220,175200,932581640,7830,7830,7830,7830,0
20250220,175100,932581640,7830,7830,7830,7830,0
20250220,175000,932581640,7830,7830,7830,7830,0
20250220,174900,932581640,7830,7830,7830,7830,0
20250220,174800,932581640,7830,7830,7830,7830,0
20250220,174700,932581640,7830,7830,7830,7830,0
20250220,174600,932581640,7830,7830,7830,7830,0
20250220,174500,932581640,7830,7830,7830,7830,0
20250220,174400,932581640,7830,7830,7830,7830,0
20250220,174300,932581640,7830,7830,7830,7830,0
20250220,174200,932581640,7830,7830,7830,7830,0
20250220,174100,932581640,7830,7830,7830,7830,0
20250220,174000,932581640,7830,7830,7830,7830,0
20250220,173900,932581640,7830,7830,7830,7830,0
20250220,173800,932581640,7830,7830,7830,7830,0
20250220,173700,932581640,7830,7830,7830,7830,0
20250220,173600,932581640,7830,7830,7830,7830,0
20250220,173500,932581640,7830,7830,7830,7830,0
20250220,173400,932581640,7830,7830,7830,7830,0
20250220,173300,932581640,7830,7830,7830,7830,150
20250220,173200,932581640,7830,7830,7830,7830,0
20250220,173100,932581640,7830,7830,7830,7830,0
20250220,173000,932581640,7830,7830,7830,7830,0
20250220,172900,932581640,7830,7830,7830,7830,0
20250220,172800,932581640,7830,7830,7830,7830,0
20250220,172700,932581640,7830,7830,7830,7830,0
20250220,172600,932581640,7830,7830,7830,7830,0
20250220,172500,932581640,7830,7830,7830,7830,0
20250220,172400,932581640,7830,7830,7830,7830,0
20250220,172300,932581640,7830,7830,7830,7830,0
20250220,172200,932581640,7830,7830,7830,7830,0
20250220,172100,932581640,7830,7830,7830,7830,0
20250220,172000,932581640,7830,7830,7830,7830,0
20250220,171900,932581640,7830,7830,7830,7830,0
20250220,171800,932581640,7830,7830,7830,7830,0
20250220,171700,932581640,7830,7830,7830,7830,0
20250220,171600,932581640,7830,7830,7830,7830,0
20250220,171500,932581640,7830,7830,7830,7830,0
20250220,171400,932581640,7830,7830,7830,7830,0
20250220,171300,932581640,7830,7830,7830,7830,0
20250220,171200,932581640,7830,7830,7830,7830,0
20250220,171100,932581640,7830,7830,7830,7830,0
20250220,171000,932581640,7830,7830,7830,7830,0
20250220,170900,932581640,7830,7830,7830,7830,0
20250220,170800,932581640,7830,7830,7830,7830,0
20250220,170700,932581640,7830,7830,7830,7830,0
20250220,170600,932581640,7830,7830,7830,7830,0
20250220,170500,932581640,7830,7830,7830,7830,0
20250220,170400,932581640,7830,7830,7830,7830,0
20250220,170300,932581640,7830,7830,7830,7830,150
20250220,170200,932581640,7830,7830,7830,7830,0
20250220,170100,932581640,7830,7830,7830,7830,0
20250220,170000,932581640,7830,7830,7830,7830,0
20250220,165900,932581640,7830,7830,7830,7830,0
20250220,165800,932581640,7830,7830,7830,7830,0
20250220,165700,932581640,7830,7830,7830,7830,0
20250220,165600,932581640,7830,7830,7830,7830,0
20250220,165500,932581640,7830,7830,7830,7830,0
20250220,165400,932581640,7830,7830,7830,7830,0
20250220,165300,932581640,7830,7830,7830,7830,0
20250220,165200,932581640,7830,7830,7830,7830,0
20250220,165100,932581640,7830,7830,7830,7830,0
20250220,165000,932581640,7830,7830,7830,7830,0
20250220,164900,932581640,7830,7830,7830,7830,0
20250220,164800,932581640,7830,7830,7830,7830,0
20250220,164700,932581640,7830,7830,7830,7830,0
20250220,164600,932581640,7830,7830,7830,7830,0
20250220,164500,932581640,7830,7830,7830,7830,0
20250220,164400,932581640,7830,7830,7830,7830,0
20250220,164300,932581640,7830,7830,7830,7830,0
20250220,164200,932581640,7830,7830,7830,7830,0
20250220,164100,932581640,7830,7830,7830,7830,0
20250220,164000,932581640,7830,7830,7830,7830,0
20250220,163900,932581640,7830,7830,7830,7830,0
20250220,163800,932581640,7830,7830,7830,7830,0
20250220,163700,932581640,7830,7830,7830,7830,0
20250220,163600,932581640,7830,7830,7830,7830,0
20250220,163500,932581640,7830,7830,7830,7830,0
20250220,163400,932581640,7830,7830,7830,7830,0
20250220,163300,932581640,7830,7830,7830,7830,150
20250220,163200,932581640,7830,7830,7830,7830,0
20250220,163100,932581640,7830,7830,7830,7830,0
20250220,163000,932581640,7830,7830,7830,7830,0
20250220,162900,932581640,7830,7830,7830,7830,0
20250220,162800,932581640,7830,7830,7830,7830,0
20250220,162700,932581640,7830,7830,7830,7830,0
20250220,162600,932581640,7830,7830,7830,7830,0
20250220,162500,932581640,7830,7830,7830,7830,0
20250220,162400,932581640,7830,7830,7830,7830,0
20250220,162300,932581640,7830,7830,7830,7830,0
20250220,162200,932581640,7830,7830,7830,7830,0
20250220,162100,932581640,7830,7830,7830,7830,0
20250220,162000,932581640,7830,7830,7830,7830,0
20250220,161900,932581640,7830,7830,7830,7830,0
20250220,161800,932581640,7830,7830,7830,7830,0
20250220,161700,932581640,7830,7830,7830,7830,0
20250220,161600,932581640,7830,7830,7830,7830,0
20250220,161500,932581640,7830,7830,7830,7830,0
20250220,161400,932581640,7830,7830,7830,7830,0
20250220,161300,932581640,7830,7830,7830,7830,0
20250220,161200,932581640,7830,7830,7830,7830,0
20250220,161100,932581640,7830,7830,7830,7830,0
20250220,161000,932581640,7830,7830,7830,7830,0
20250220,160900,932581640,7830,7830,7830,7830,0
20250220,160800,932581640,7830,7830,7830,7830,0
20250220,160700,932581640,7830,7830,7830,7830,0
20250220,160600,932581640,7830,7830,7830,7830,0
20250220,160500,932581640,7830,7830,7830,7830,0
20250220,160400,932581640,7830,7830,7830,7830,0
20250220,160300,932581640,7830,7830,7830,7830,150
20250220,160200,932581640,7830,7830,7830,7830,0
20250220,160100,932581640,7830,7830,7830,7830,0
20250220,160000,932581640,7830,7830,7830,7830,0
20250220,155900,932581640,7830,7830,7830,7830,0
20250220,155800,932581640,7830,7830,7830,7830,0
20250220,155700,932581640,7830,7830,7830,7830,0
20250220,155600,932581640,7830,7830,7830,7830,0
20250220,155500,932581640,7830,7830,7830,7830,0
20250220,155400,932581640,7830,7830,7830,7830,0
20250220,155300,932581640,7830,7830,7830,7830,0
20250220,155200,932581640,7830,7830,7830,7830,0
20250220,155100,932581640,7830,7830,7830,7830,0
20250220,155000,932581640,7830,7830,7830,7830,0
20250220,154900,932581640,7830,7830,7830,7830,0
20250220,154800,932581640,7830,7830,7830,7830,0
20250220,154700,932581640,7830,7830,7830,7830,0
20250220,154600,932581640,7830,7830,7830,7830,0
20250220,154500,932581640,7830,7830,7830,7830,0
20250220,154400,932581640,7830,7830,7830,7830,0
20250220,154300,932581640,7830,7830,7830,7830,0
20250220,154200,932581640,7830,7830,7830,7830,0
20250220,154100,932581640,7830,7830,7830,7830,0
20250220,154000,932581640,7830,7830,7830,7830,0
20250220,153900,932581640,7830,7830,7830,7830,0
20250220,153800,932581640,7830,7830,7830,7830,0
20250220,153700,932581640,7830,7830,7830,7830,0
20250220,153600,932581640,7830,7830,7830,7830,0
20250220,153500,932581640,7830,7830,7830,7830,0
20250220,153400,932581640,7830,7830,7830,7830,0
20250220,153300,932581640,7830,7830,7830,7830,150
20250220,153200,932581640,7830,7830,7830,7830,0
20250220,153100,932581640,7830,7830,7830,7830,0
20250220,153000,932581640,7830,7830,7830,7830,150
20250220,152900,931407140,7840,7840,7840,7840,0
20250220,152800,931407140,7840,7840,7840,7840,0
20250220,152700,931407140,7840,7840,7840,7840,0
20250220,152600,931407140,7840,7840,7840,7840,0
20250220,152500,931407140,7840,7840,7840,7840,0
20250220,152400,931407140,7840,7840,7840,7840,0
20250220,152300,931407140,7840,7840,7840,7840,0
20250220,152200,931407140,7840,7840,7840,7840,0
20250220,152100,931407140,7840,7840,7840,7840,0
20250220,152000,931407140,7840,7840,7840,7840,0
20250220,151900,931407140,7840,7830,7840,7830,95
20250220,151800,930662490,7830,7830,7830,7830,76
20250220,151700,930067410,7830,7830,7830,7830,17
20250220,151600,929934300,7790,7790,7790,7790,0
20250220,151500,929934300,7790,7800,7800,7790,695
20250220,151400,924519410,7830,7830,7830,7830,20
20250220,151300,924362810,7830,7830,7830,7830,23
20250220,151200,924182720,7830,7830,7830,7830,1091
20250220,151100,915640190,7830,7810,7830,7790,7
20250220,151000,915585520,7830,7830,7830,7830,202
20250220,150900,914003860,7830,7830,7830,7830,1
20250220,150800,913996030,7820,7820,7820,7820,58
20250220,150700,913542470,7810,7810,7810,7810,1
20250220,150600,913534660,7790,7790,7790,7790,0
20250220,150500,913534660,7790,7790,7790,7790,1
20250220,150400,913526870,7790,7790,7790,7790,0
20250220,150300,913526870,7790,7790,7790,7790,0
20250220,150200,913526870,7790,7800,7800,7790,204
20250220,150100,911937310,7790,7790,7790,7790,0
20250220,150000,911937310,7790,7790,7790,7790,0
20250220,145900,911937310,7790,7790,7790,7790,0
20250220,145800,911937310,7790,7790,7790,7790,98
20250220,145700,911173890,7790,7800,7800,7790,114
20250220,145600,910285110,7800,7800,7800,7800,0
20250220,145500,910285110,7800,7800,7800,7800,0
20250220,145400,910285110,7800,7800,7800,7800,0
20250220,145300,910285110,7800,7800,7800,7800,0
20250220,145200,910285110,7800,7800,7800,7800,0
20250220,145100,910285110,7800,7800,7800,7800,0
20250220,145000,910285110,7800,7800,7800,7800,50
20250220,144900,909895110,7820,7820,7820,7820,0
20250220,144800,909895110,7820,7820,7820,7820,0
20250220,144700,909895110,7820,7820,7820,7820,0
20250220,144600,909895110,7820,7820,7820,7820,0
20250220,144500,909895110,7820,7820,7820,7820,0
20250220,144400,909895110,7820,7820,7820,7820,1
20250220,144300,909887290,7800,7800,7800,7800,10
20250220,144200,909809290,7800,7800,7800,7800,70
20250220,144100,909263290,7800,7800,7800,7800,101
20250220,144000,908475490,7820,7820,7820,7820,0
20250220,143900,908475490,7820,7820,7820,7820,5
20250220,143800,908436390,7820,7820,7820,7820,0
20250220,143700,908436390,7820,7820,7820,7820,0
20250220,143600,908436390,7820,7820,7820,7820,0
20250220,143500,908436390,7820,7820,7820,7820,0
20250220,143400,908436390,7820,7820,7820,7820,0
20250220,143300,908436390,7820,7820,7820,7820,0
20250220,143200,908436390,7820,7820,7820,7820,0
20250220,143100,908436390,7820,7820,7820,7820,0
20250220,143000,908436390,7820,7820,7820,7820,0
20250220,142900,908436390,7820,7820,7820,7820,0
20250220,142800,908436390,7820,7820,7820,7820,0
20250220,142700,908436390,7820,7820,7820,7820,0
20250220,142600,908436390,7820,7820,7820,7820,0
20250220,142500,908436390,7820,7820,7820,7820,0
20250220,142400,908436390,7820,7820,7820,7820,0
20250220,142300,908436390,7820,7820,7820,7820,15
20250220,142200,908319090,7820,7820,7820,7820,0
20250220,142100,908319090,7820,7820,7820,7820,1000
20250220,142000,900499090,7800,7800,7800,7800,0
20250220,141900,900499090,7800,7800,7800,7800,0
20250220,141800,900499090,7800,7800,7800,7800,0
20250220,141700,900499090,7800,7800,7800,7800,0
20250220,141600,900499090,7800,7800,7800,7800,0
20250220,141500,900499090,7800,7810,7810,7800,232
20250220,141400,898688700,7810,7810,7810,7810,0
20250220,141300,898688700,7810,7810,7810,7810,0
20250220,141200,898688700,7810,7810,7810,7810,6
20250220,141100,898641840,7810,7810,7810,7810,4
20250220,141000,898610600,7800,7800,7800,7800,0
20250220,140900,898610600,7800,7800,7800,7800,0
20250220,140800,898610600,7800,7800,7800,7800,39
20250220,140700,898306400,7790,7790,7790,7790,0
20250220,140600,898306400,7790,7790,7790,7790,0
20250220,140500,898306400,7790,7790,7790,7790,21
20250220,140400,898142810,7790,7790,7790,7790,79
20250220,140300,897527400,7790,7790,7790,7790,401
20250220,140200,894403610,7790,7790,7790,7790,0
20250220,140100,894403610,7790,7790,7790,7790,201
20250220,140000,892837820,7790,7790,7790,7790,0
20250220,135900,892837820,7790,7790,7790,7790,0
20250220,135800,892837820,7790,7790,7790,7790,0
20250220,135700,892837820,7790,7790,7790,7790,0
20250220,135600,892837820,7790,7790,7790,7790,0
20250220,135500,892837820,7790,7790,7790,7790,0
20250220,135400,892837820,7790,7790,7790,7790,0
20250220,135300,892837820,7790,7790,7790,7790,0
20250220,135200,892837820,7790,7790,7790,7790,0
20250220,135100,892837820,7790,7790,7790,7790,150
20250220,135000,891669320,7790,7800,7800,7790,238
20250220,134900,889813880,7800,7800,7800,7800,0
20250220,134800,889813880,7800,7800,7800,7800,0
20250220,134700,889813880,7800,7810,7810,7800,2254
20250220,134600,872228230,7820,7820,7820,7820,0
20250220,134500,872228230,7820,7820,7820,7820,0
20250220,134400,872228230,7820,7820,7820,7820,2
20250220,134300,872212590,7820,7820,7820,7820,0
20250220,134200,872212590,7820,7820,7820,7820,0
20250220,134100,872212590,7820,7820,7820,7820,100
20250220,134000,871430590,7840,7840,7840,7840,0
20250220,133900,871430590,7840,7840,7840,7840,45
20250220,133800,871077790,7820,7820,7820,7820,99
20250220,133700,870303610,7830,7830,7830,7830,3
20250220,133600,870280120,7820,7820,7820,7820,0
20250220,133500,870280120,7820,7820,7820,7820,0
20250220,133400,870280120,7820,7820,7820,7820,1
20250220,133300,870272300,7840,7840,7840,7840,0
20250220,133200,870272300,7840,7840,7840,7840,2
20250220,133100,870256620,7840,7830,7840,7830,300
20250220,133000,867907610,7840,7840,7840,7840,0
20250220,132900,867907610,7840,7840,7840,7840,0
20250220,132800,867907610,7840,7840,7840,7840,0
20250220,132700,867907610,7840,7840,7840,7840,66
20250220,132600,867390170,7840,7840,7840,7840,0
20250220,132500,867390170,7840,7840,7840,7840,5
20250220,132400,867350970,7840,7840,7840,7840,0
20250220,132300,867350970,7840,7840,7840,7840,0
20250220,132200,867350970,7840,7840,7840,7840,1
20250220,132100,867343130,7840,7840,7840,7840,12
20250220,132000,867249050,7840,7840,7840,7840,0
20250220,131900,867249050,7840,7840,7840,7840,0
20250220,131800,867249050,7840,7840,7840,7840,0
20250220,131700,867249050,7840,7840,7840,7840,0
20250220,131600,867249050,7840,7840,7840,7840,79
20250220,131500,866629690,7810,7810,7810,7810,0
20250220,131400,866629690,7810,7810,7810,7810,0
20250220,131300,866629690,7810,7810,7810,7810,0
20250220,131200,866629690,7810,7810,7810,7810,0
20250220,131100,866629690,7810,7810,7810,7810,1
20250220,131000,866621880,7810,7810,7810,7810,0
20250220,130900,866621880,7810,7810,7810,7810,0
20250220,130800,866621880,7810,7810,7810,7810,0
20250220,130700,866621880,7810,7810,7810,7810,1
20250220,130600,866614070,7850,7850,7850,7850,1
20250220,130500,866606220,7810,7810,7810,7810,0
20250220,130400,866606220,7810,7810,7810,7810,1
20250220,130300,866598410,7810,7830,7830,7810,107
20250220,130200,865760620,7810,7810,7810,7810,0
20250220,130100,865760620,7810,7810,7810,7810,1
20250220,130000,865752810,7810,7800,7810,7800,2
20250220,125900,865737200,7830,7830,7830,7830,0
20250220,125800,865737200,7830,7830,7830,7830,0
20250220,125700,865737200,7830,7830,7830,7830,403
20250220,125600,862581710,7790,7790,7790,7790,0
20250220,125500,862581710,7790,7790,7790,7790,0
20250220,125400,862581710,7790,7790,7790,7790,0
20250220,125300,862581710,7790,7790,7790,7790,0
20250220,125200,862581710,7790,7800,7800,7790,570
20250220,125100,858138990,7830,7830,7830,7830,0
20250220,125000,858138990,7830,7830,7830,7830,1
20250220,124900,858131160,7800,7820,7840,7800,1601
20250220,124800,845629320,7820,7820,7820,7820,1
20250220,124700,845621500,7870,7870,7870,7870,0
20250220,124600,845621500,7870,7820,7870,7820,634
20250220,124500,840651030,7790,7790,7790,7790,56
20250220,124400,840214790,7790,7790,7790,7790,0
20250220,124300,840214790,7790,7790,7790,7790,0
20250220,124200,840214790,7790,7790,7790,7790,1
20250220,124100,840207000,7810,7810,7810,7810,0
20250220,124000,840207000,7810,7810,7810,7810,0
20250220,123900,840207000,7810,7800,7810,7800,124
20250220,123800,839238660,7780,7780,7780,7780,0
20250220,123700,839238660,7780,7780,7780,7780,0
20250220,123600,839238660,7780,7780,7780,7780,0
20250220,123500,839238660,7780,7780,7780,7780,0
20250220,123400,839238660,7780,7780,7780,7780,0
20250220,123300,839238660,7780,7780,7780,7780,0
20250220,123200,839238660,7780,7780,7780,7780,0
20250220,123100,839238660,7780,7780,7780,7780,0
20250220,123000,839238660,7780,7780,7780,7780,0
20250220,122900,839238660,7780,7780,7780,7780,1
20250220,122800,839230880,7790,7790,7790,7790,0
20250220,122700,839230880,7790,7800,7800,7790,3
20250220,122600,839207500,7780,7810,7810,7780,5
20250220,122500,839168540,7760,7770,7770,7760,7
20250220,122400,839114210,7760,7760,7760,7760,0
20250220,122300,839114210,7760,7760,7760,7760,0
20250220,122200,839114210,7760,7800,7800,7760,375
20250220,122100,836196210,7800,7800,7800,7800,0
20250220,122000,836196210,7800,7800,7800,7800,0
20250220,121900,836196210,7800,7800,7800,7800,1
20250220,121800,836188410,7800,7750,7800,7750,90
20250220,121700,835488910,7800,7800,7800,7800,5
20250220,121600,835449910,7800,7800,7800,7800,1
20250220,121500,835442110,7800,7800,7800,7800,0
20250220,121400,835442110,7800,7800,7800,7800,0
20250220,121300,835442110,7800,7780,7800,7780,223
20250220,121200,833703130,7780,7780,7780,7780,120
20250220,121100,832769530,7780,7780,7780,7780,0
20250220,121000,832769530,7780,7730,7780,7730,2
20250220,120900,832754020,7780,7750,7780,7740,751
20250220,120800,826939830,7750,7750,7750,7750,1
20250220,120700,826932080,7750,7750,7750,7750,0
20250220,120600,826932080,7750,7770,7770,7750,150
20250220,120500,825767440,7770,7770,7770,7770,75
20250220,120400,825184690,7750,7750,7750,7750,0
20250220,120300,825184690,7750,7750,7750,7750,0
20250220,120200,825184690,7750,7750,7750,7750,1
20250220,120100,825176940,7750,7750,7750,7750,100
20250220,120000,824401940,7740,7770,7770,7740,2365
20250220,115900,806037440,7770,7770,7770,7770,0
20250220,115800,806037440,7770,7770,7770,7770,0
20250220,115700,806037440,7770,7770,7770,7770,0
20250220,115600,806037440,7770,7770,7770,7770,0
20250220,115500,806037440,7770,7770,7770,7770,0
20250220,115400,806037440,7770,7810,7810,7770,301
20250220,115300,803686670,7750,7750,7800,7750,1238
20250220,115200,794044260,7780,7780,7780,7780,110
20250220,115100,793188460,7740,7780,7780,7740,2
20250220,115000,793172940,7740,7740,7740,7740,0
20250220,114900,793172940,7740,7740,7740,7740,0
20250220,114800,793172940,7740,7740,7740,7740,1
20250220,114700,793165200,7740,7740,7740,7740,1
20250220,114600,793157460,7730,7730,7730,7730,0
20250220,114500,793157460,7730,7730,7730,7730,251
20250220,114400,791217230,7770,7770,7770,7770,246
20250220,114300,789305810,7720,7720,7720,7720,1
20250220,114200,789298090,7720,7720,7720,7720,0
20250220,114100,789298090,7720,7720,7720,7720,0
20250220,114000,789298090,7720,7720,7720,7720,1
20250220,113900,789290370,7730,7760,7760,7730,3705
20250220,113800,760643770,7750,7740,7750,7740,232
20250220,113700,758846070,7730,7730,7730,7730,0
20250220,113600,758846070,7730,7730,7730,7730,0
20250220,113500,758846070,7730,7730,7730,7730,0
20250220,113400,758846070,7730,7730,7730,7730,0
20250220,113300,758846070,7730,7730,7730,7730,0
20250220,113200,758846070,7730,7750,7750,7730,1718
20250220,113100,745563590,7750,7750,7750,7750,50
20250220,113000,745176090,7750,7750,7750,7750,0
20250220,112900,745176090,7750,7750,7750,7750,80
20250220,112800,744556090,7750,7750,7750,7750,0
20250220,112700,744556090,7750,7750,7750,7740,1540
20250220,112600,732625090,7760,7760,7760,7760,0
20250220,112500,732625090,7760,7760,7760,7760,0
20250220,112400,732625090,7760,7760,7760,7760,0
20250220,112300,732625090,7760,7760,7760,7760,0
20250220,112200,732625090,7760,7760,7760,7760,0
20250220,112100,732625090,7760,7760,7760,7760,0
20250220,112000,732625090,7760,7760,7760,7760,14
20250220,111900,732516450,7780,7780,7780,7780,0
20250220,111800,732516450,7780,7780,7780,7780,0
20250220,111700,732516450,7780,7780,7780,7780,0
20250220,111600,732516450,7780,7780,7780,7780,3
20250220,111500,732493110,7770,7770,7770,7770,0
20250220,111400,732493110,7770,7770,7770,7770,0
20250220,111300,732493110,7770,7770,7770,7770,2
20250220,111200,732477570,7770,7770,7770,7770,63
20250220,111100,731988060,7780,7780,7780,7780,0
20250220,111000,731988060,7780,7770,7780,7770,80
20250220,110900,731366450,7770,7770,7770,7770,0
20250220,110800,731366450,7770,7770,7770,7770,1
20250220,110700,731358680,7780,7780,7780,7780,0
20250220,110600,731358680,7780,7780,7780,7780,12
20250220,110500,731265320,7770,7770,7770,7770,0
20250220,110400,731265320,7770,7770,7770,7770,0
20250220,110300,731265320,7770,7770,7770,7770,0
20250220,110200,731265320,7770,7770,7770,7770,0
20250220,110100,731265320,7770,7770,7770,7770,0
20250220,110000,731265320,7770,7770,7770,7770,0
20250220,105900,731265320,7770,7770,7770,7770,0
20250220,105800,731265320,7770,7770,7770,7770,297
20250220,105700,728957630,7780,7780,7780,7780,0
20250220,105600,728957630,7780,7780,7780,7780,0
20250220,105500,728957630,7780,7810,7810,7780,336
20250220,105400,726340460,7780,7780,7780,7780,0
20250220,105300,726340460,7780,7780,7780,7780,0
20250220,105200,726340460,7780,7790,7790,7780,1716
20250220,105100,712981400,7800,7800,7800,7800,16
20250220,105000,712856600,7820,7820,7820,7820,0
20250220,104900,712856600,7820,7820,7820,7820,2
20250220,104800,712840960,7800,7800,7800,7800,0
20250220,104700,712840960,7800,7800,7800,7800,0
20250220,104600,712840960,7800,7800,7800,7800,4062
20250220,104500,681157360,7760,7760,7760,7760,0
20250220,104400,681157360,7760,7760,7760,7760,0
20250220,104300,681157360,7760,7770,7770,7760,55
20250220,104200,680730020,7800,7780,7800,7770,240
20250220,104100,678863790,7780,7790,7790,7780,587
20250220,104000,674291070,7800,7800,7800,7790,11
20250220,103900,674205280,7800,7790,7800,7780,87
20250220,103800,673527500,7800,7800,7800,7800,0
20250220,103700,673527500,7800,7780,7800,7780,1045
20250220,103600,665388160,7770,7770,7770,7770,456
20250220,103500,661845040,7740,7740,7740,7740,100
20250220,103400,661071040,7750,7750,7750,7750,302
20250220,103300,658730540,7750,7770,7770,7750,371
20250220,103200,655853170,7770,7770,7770,7770,0
20250220,103100,655853170,7770,7770,7770,7770,20
20250220,103000,655697770,7770,7770,7770,7770,224
20250220,102900,653957290,7770,7770,7770,7770,15
20250220,102800,653840740,7770,7770,7770,7770,18
20250220,102700,653700880,7750,7750,7750,7750,0
20250220,102600,653700880,7750,7740,7750,7730,101
20250220,102500,652918230,7740,7740,7740,7740,192
20250220,102400,651432150,7750,7750,7750,7750,278
20250220,102300,649277650,7750,7760,7760,7750,11
20250220,102200,649192300,7760,7770,7770,7760,3
20250220,102100,649169000,7770,7770,7770,7770,0
20250220,102000,649169000,7770,7770,7770,7770,0
20250220,101900,649169000,7770,7760,7770,7760,10
20250220,101800,649091320,7760,7760,7760,7760,1150
20250220,101700,640167320,7780,7780,7780,7780,0
20250220,101600,640167320,7780,7780,7780,7780,85
20250220,101500,639506020,7780,7780,7780,7780,25
20250220,101400,639311520,7780,7760,7780,7760,181
20250220,101300,637906940,7780,7760,7780,7760,147
20250220,101200,636766180,7760,7740,7760,7740,62
20250220,101100,636286280,7740,7730,7740,7730,101
20250220,101000,635505540,7720,7720,7720,7720,30
20250220,100900,635273940,7730,7730,7730,7720,1030
20250220,100800,627312340,7720,7720,7720,7720,0
20250220,100700,627312340,7720,7720,7720,7720,47
20250220,100600,626949500,7720,7730,7730,7720,26
20250220,100500,626748580,7730,7730,7730,7730,0
20250220,100400,626748580,7730,7740,7740,7720,677
20250220,100300,621517180,7730,7730,7730,7730,59
20250220,100200,621061110,7730,7730,7730,7730,258
20250220,100100,619066770,7730,7710,7730,7710,108
20250220,100000,618233950,7710,7710,7710,7710,4
20250220,095900,618203110,7710,7710,7710,7710,0
20250220,095800,618203110,7710,7670,7710,7670,227
20250220,095700,616461980,7670,7700,7700,7670,400
20250220,095600,613387350,7680,7700,7700,7680,800
20250220,095500,607241370,7700,7700,7700,7700,0
20250220,095400,607241370,7700,7690,7700,7690,2710
20250220,095300,586376660,7680,7670,7680,7670,91
20250220,095200,585678660,7690,7690,7690,7690,50
20250220,095100,585294160,7690,7690,7690,7690,1
20250220,095000,585286470,7700,7670,7700,7670,2
20250220,094900,585271100,7670,7670,7670,7670,300
20250220,094800,582970100,7700,7700,7700,7700,0
20250220,094700,582970100,7700,7680,7700,7660,302
20250220,094600,580654110,7680,7660,7680,7650,1714
20250220,094500,567531690,7680,7660,7680,7660,2373
20250220,094400,549335410,7660,7680,7680,7660,2210
20250220,094300,532364220,7700,7680,7700,7660,1604
20250220,094200,520061180,7700,7700,7700,7700,387
20250220,094100,517081280,7680,7700,7700,7680,389
20250220,094000,514093600,7670,7670,7670,7660,830
20250220,093900,507729170,7680,7730,7730,7660,763
20250220,093800,501877570,7690,7700,7750,7660,6312
20250220,093700,453439530,7750,7690,7750,7690,93
20250220,093600,452724240,7760,7760,7760,7760,1
20250220,093500,452716480,7690,7760,7760,7690,3702
20250220,093400,424230850,7700,7720,7720,7700,892
20250220,093300,417354630,7770,7770,7770,7770,1
20250220,093200,417346860,7720,7730,7730,7720,900
20250220,093100,410396230,7780,7780,7780,7780,20
20250220,093000,410240630,7730,7740,7740,7730,1107
20250220,092900,401682200,7750,7740,7790,7740,971
20250220,092800,394164870,7800,7800,7800,7800,100
20250220,092700,393384870,7800,7780,7800,7780,8164
20250220,092600,329781380,7800,7730,7800,7730,1740
20250220,092500,316267720,7730,7730,7730,7730,600
20250220,092400,311629720,7740,7710,7740,7690,1146
20250220,092300,302798610,7710,7680,7720,7680,1536
20250220,092200,290963060,7710,7710,7740,7640,11197
20250220,092100,204954040,7700,7740,7740,7700,1530
20250220,092000,193144610,7700,7700,7750,7700,1286
20250220,091900,183211190,7750,7710,7770,7690,2436
20250220,091800,164455320,7770,7740,7770,7720,4204
20250220,091700,131992700,7730,7750,7770,7730,2280
20250220,091600,114328980,7750,7760,7770,7700,3179
20250220,091500,89759330,7770,7790,7840,7770,2316
20250220,091400,71755270,7860,7850,7890,7780,4285
20250220,091300,38249740,7900,7900,7900,7900,0
20250220,091200,38249740,7900,7850,7900,7850,501
20250220,091100,34316800,7910,7860,7910,7860,2
20250220,091000,34301030,7920,7920,7920,7870,927
20250220,090900,27003210,7920,7920,7920,7920,1
20250220,090800,26995290,7920,7880,7920,7880,101
20250220,090700,26199370,7880,7920,7920,7880,231
20250220,090600,24379050,7880,7880,7920,7880,116
20250220,090500,23464930,7890,7920,7920,7890,356
20250220,090400,20654410,7930,7930,7930,7930,0
20250220,090300,20654410,7930,7930,7930,7930,1
20250220,090200,20646480,7950,7880,7950,7870,807
20250220,090100,14289670,7900,7900,7900,7900,208
20250220,090000,12646470,7930,7960,7960,7930,1594