KissMeData/048430/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193300,131326810,7810,7810,7810,7810,989
20250221,193200,131326810,7810,7810,7810,7810,0
20250221,193100,131326810,7810,7810,7810,7810,0
20250221,193000,131326810,7810,7810,7810,7810,0
20250221,192900,131326810,7810,7810,7810,7810,0
20250221,192800,131326810,7810,7810,7810,7810,0
20250221,192700,131326810,7810,7810,7810,7810,0
20250221,192600,131326810,7810,7810,7810,7810,0
20250221,192500,131326810,7810,7810,7810,7810,0
20250221,192400,131326810,7810,7810,7810,7810,0
20250221,192300,131326810,7810,7810,7810,7810,0
20250221,192200,131326810,7810,7810,7810,7810,0
20250221,192100,131326810,7810,7810,7810,7810,0
20250221,192000,131326810,7810,7810,7810,7810,0
20250221,191900,131326810,7810,7810,7810,7810,0
20250221,191800,131326810,7810,7810,7810,7810,0
20250221,191700,131326810,7810,7810,7810,7810,0
20250221,191600,131326810,7810,7810,7810,7810,0
20250221,191500,131326810,7810,7810,7810,7810,0
20250221,191400,131326810,7810,7810,7810,7810,0
20250221,191300,131326810,7810,7810,7810,7810,0
20250221,191200,131326810,7810,7810,7810,7810,0
20250221,191100,131326810,7810,7810,7810,7810,0
20250221,191000,131326810,7810,7810,7810,7810,0
20250221,190900,131326810,7810,7810,7810,7810,0
20250221,190800,131326810,7810,7810,7810,7810,0
20250221,190700,131326810,7810,7810,7810,7810,0
20250221,190600,131326810,7810,7810,7810,7810,0
20250221,190500,131326810,7810,7810,7810,7810,0
20250221,190400,131326810,7810,7810,7810,7810,0
20250221,190300,131326810,7810,7810,7810,7810,989
20250221,190200,131326810,7810,7810,7810,7810,0
20250221,190100,131326810,7810,7810,7810,7810,0
20250221,190000,131326810,7810,7810,7810,7810,0
20250221,185900,131326810,7810,7810,7810,7810,0
20250221,185800,131326810,7810,7810,7810,7810,0
20250221,185700,131326810,7810,7810,7810,7810,0
20250221,185600,131326810,7810,7810,7810,7810,0
20250221,185500,131326810,7810,7810,7810,7810,0
20250221,185400,131326810,7810,7810,7810,7810,0
20250221,185300,131326810,7810,7810,7810,7810,0
20250221,185200,131326810,7810,7810,7810,7810,0
20250221,185100,131326810,7810,7810,7810,7810,0
20250221,185000,131326810,7810,7810,7810,7810,0
20250221,184900,131326810,7810,7810,7810,7810,0
20250221,184800,131326810,7810,7810,7810,7810,0
20250221,184700,131326810,7810,7810,7810,7810,0
20250221,184600,131326810,7810,7810,7810,7810,0
20250221,184500,131326810,7810,7810,7810,7810,0
20250221,184400,131326810,7810,7810,7810,7810,0
20250221,184300,131326810,7810,7810,7810,7810,0
20250221,184200,131326810,7810,7810,7810,7810,0
20250221,184100,131326810,7810,7810,7810,7810,0
20250221,184000,131326810,7810,7810,7810,7810,0
20250221,183900,131326810,7810,7810,7810,7810,0
20250221,183800,131326810,7810,7810,7810,7810,0
20250221,183700,131326810,7810,7810,7810,7810,0
20250221,183600,131326810,7810,7810,7810,7810,0
20250221,183500,131326810,7810,7810,7810,7810,0
20250221,183400,131326810,7810,7810,7810,7810,0
20250221,183300,131326810,7810,7810,7810,7810,989
20250221,183200,131326810,7810,7810,7810,7810,0
20250221,183100,131326810,7810,7810,7810,7810,0
20250221,183000,131326810,7810,7810,7810,7810,0
20250221,182900,131326810,7810,7810,7810,7810,0
20250221,182800,131326810,7810,7810,7810,7810,0
20250221,182700,131326810,7810,7810,7810,7810,0
20250221,182600,131326810,7810,7810,7810,7810,0
20250221,182500,131326810,7810,7810,7810,7810,0
20250221,182400,131326810,7810,7810,7810,7810,0
20250221,182300,131326810,7810,7810,7810,7810,0
20250221,182200,131326810,7810,7810,7810,7810,0
20250221,182100,131326810,7810,7810,7810,7810,0
20250221,182000,131326810,7810,7810,7810,7810,0
20250221,181900,131326810,7810,7810,7810,7810,0
20250221,181800,131326810,7810,7810,7810,7810,0
20250221,181700,131326810,7810,7810,7810,7810,0
20250221,181600,131326810,7810,7810,7810,7810,0
20250221,181500,131326810,7810,7810,7810,7810,0
20250221,181400,131326810,7810,7810,7810,7810,0
20250221,181300,131326810,7810,7810,7810,7810,0
20250221,181200,131326810,7810,7810,7810,7810,0
20250221,181100,131326810,7810,7810,7810,7810,0
20250221,181000,131326810,7810,7810,7810,7810,0
20250221,180900,131326810,7810,7810,7810,7810,0
20250221,180800,131326810,7810,7810,7810,7810,0
20250221,180700,131326810,7810,7810,7810,7810,0
20250221,180600,131326810,7810,7810,7810,7810,0
20250221,180500,131326810,7810,7810,7810,7810,0
20250221,180400,131326810,7810,7810,7810,7810,0
20250221,180300,131326810,7810,7810,7810,7810,989
20250221,180200,131326810,7810,7810,7810,7810,0
20250221,180100,131326810,7810,7810,7810,7810,0
20250221,180000,131326810,7810,7810,7810,7810,0
20250221,175900,131326810,7810,7810,7810,7810,0
20250221,175800,131326810,7810,7810,7810,7810,0
20250221,175700,131326810,7810,7810,7810,7810,0
20250221,175600,131326810,7810,7810,7810,7810,0
20250221,175500,131326810,7810,7810,7810,7810,0
20250221,175400,131326810,7810,7810,7810,7810,0
20250221,175300,131326810,7810,7810,7810,7810,0
20250221,175200,131326810,7810,7810,7810,7810,0
20250221,175100,131326810,7810,7810,7810,7810,0
20250221,175000,131326810,7810,7810,7810,7810,0
20250221,174900,131326810,7810,7810,7810,7810,0
20250221,174800,131326810,7810,7810,7810,7810,0
20250221,174700,131326810,7810,7810,7810,7810,0
20250221,174600,131326810,7810,7810,7810,7810,0
20250221,174500,131326810,7810,7810,7810,7810,0
20250221,174400,131326810,7810,7810,7810,7810,0
20250221,174300,131326810,7810,7810,7810,7810,0
20250221,174200,131326810,7810,7810,7810,7810,0
20250221,174100,131326810,7810,7810,7810,7810,0
20250221,174000,131326810,7810,7810,7810,7810,0
20250221,173900,131326810,7810,7810,7810,7810,0
20250221,173800,131326810,7810,7810,7810,7810,0
20250221,173700,131326810,7810,7810,7810,7810,0
20250221,173600,131326810,7810,7810,7810,7810,0
20250221,173500,131326810,7810,7810,7810,7810,0
20250221,173400,131326810,7810,7810,7810,7810,0
20250221,173300,131326810,7810,7810,7810,7810,989
20250221,173200,131326810,7810,7810,7810,7810,0
20250221,173100,131326810,7810,7810,7810,7810,0
20250221,173000,131326810,7810,7810,7810,7810,0
20250221,172900,131326810,7810,7810,7810,7810,0
20250221,172800,131326810,7810,7810,7810,7810,0
20250221,172700,131326810,7810,7810,7810,7810,0
20250221,172600,131326810,7810,7810,7810,7810,0
20250221,172500,131326810,7810,7810,7810,7810,0
20250221,172400,131326810,7810,7810,7810,7810,0
20250221,172300,131326810,7810,7810,7810,7810,0
20250221,172200,131326810,7810,7810,7810,7810,0
20250221,172100,131326810,7810,7810,7810,7810,0
20250221,172000,131326810,7810,7810,7810,7810,0
20250221,171900,131326810,7810,7810,7810,7810,0
20250221,171800,131326810,7810,7810,7810,7810,0
20250221,171700,131326810,7810,7810,7810,7810,0
20250221,171600,131326810,7810,7810,7810,7810,0
20250221,171500,131326810,7810,7810,7810,7810,0
20250221,171400,131326810,7810,7810,7810,7810,0
20250221,171300,131326810,7810,7810,7810,7810,0
20250221,171200,131326810,7810,7810,7810,7810,0
20250221,171100,131326810,7810,7810,7810,7810,0
20250221,171000,131326810,7810,7810,7810,7810,0
20250221,170900,131326810,7810,7810,7810,7810,0
20250221,170800,131326810,7810,7810,7810,7810,0
20250221,170700,131326810,7810,7810,7810,7810,0
20250221,170600,131326810,7810,7810,7810,7810,0
20250221,170500,131326810,7810,7810,7810,7810,0
20250221,170400,131326810,7810,7810,7810,7810,0
20250221,170300,131326810,7810,7810,7810,7810,989
20250221,170200,131326810,7810,7810,7810,7810,0
20250221,170100,131326810,7810,7810,7810,7810,0
20250221,170000,131326810,7810,7810,7810,7810,0
20250221,165900,131326810,7810,7810,7810,7810,0
20250221,165800,131326810,7810,7810,7810,7810,0
20250221,165700,131326810,7810,7810,7810,7810,0
20250221,165600,131326810,7810,7810,7810,7810,0
20250221,165500,131326810,7810,7810,7810,7810,0
20250221,165400,131326810,7810,7810,7810,7810,0
20250221,165300,131326810,7810,7810,7810,7810,0
20250221,165200,131326810,7810,7810,7810,7810,0
20250221,165100,131326810,7810,7810,7810,7810,0
20250221,165000,131326810,7810,7810,7810,7810,0
20250221,164900,131326810,7810,7810,7810,7810,0
20250221,164800,131326810,7810,7810,7810,7810,0
20250221,164700,131326810,7810,7810,7810,7810,0
20250221,164600,131326810,7810,7810,7810,7810,0
20250221,164500,131326810,7810,7810,7810,7810,0
20250221,164400,131326810,7810,7810,7810,7810,0
20250221,164300,131326810,7810,7810,7810,7810,0
20250221,164200,131326810,7810,7810,7810,7810,0
20250221,164100,131326810,7810,7810,7810,7810,0
20250221,164000,131326810,7810,7810,7810,7810,0
20250221,163900,131326810,7810,7810,7810,7810,0
20250221,163800,131326810,7810,7810,7810,7810,0
20250221,163700,131326810,7810,7810,7810,7810,0
20250221,163600,131326810,7810,7810,7810,7810,0
20250221,163500,131326810,7810,7810,7810,7810,0
20250221,163400,131326810,7810,7810,7810,7810,0
20250221,163300,131326810,7810,7810,7810,7810,989
20250221,163200,131326810,7810,7810,7810,7810,0
20250221,163100,131326810,7810,7810,7810,7810,0
20250221,163000,131326810,7810,7810,7810,7810,0
20250221,162900,131326810,7810,7810,7810,7810,0
20250221,162800,131326810,7810,7810,7810,7810,0
20250221,162700,131326810,7810,7810,7810,7810,0
20250221,162600,131326810,7810,7810,7810,7810,0
20250221,162500,131326810,7810,7810,7810,7810,0
20250221,162400,131326810,7810,7810,7810,7810,0
20250221,162300,131326810,7810,7810,7810,7810,0
20250221,162200,131326810,7810,7810,7810,7810,0
20250221,162100,131326810,7810,7810,7810,7810,0
20250221,162000,131326810,7810,7810,7810,7810,0
20250221,161900,131326810,7810,7810,7810,7810,0
20250221,161800,131326810,7810,7810,7810,7810,0
20250221,161700,131326810,7810,7810,7810,7810,0
20250221,161600,131326810,7810,7810,7810,7810,0
20250221,161500,131326810,7810,7810,7810,7810,0
20250221,161400,131326810,7810,7810,7810,7810,0
20250221,161300,131326810,7810,7810,7810,7810,0
20250221,161200,131326810,7810,7810,7810,7810,0
20250221,161100,131326810,7810,7810,7810,7810,0
20250221,161000,131326810,7810,7810,7810,7810,0
20250221,160900,131326810,7810,7810,7810,7810,0
20250221,160800,131326810,7810,7810,7810,7810,0
20250221,160700,131326810,7810,7810,7810,7810,0
20250221,160600,131326810,7810,7810,7810,7810,0
20250221,160500,131326810,7810,7810,7810,7810,0
20250221,160400,131326810,7810,7810,7810,7810,0
20250221,160300,131326810,7810,7810,7810,7810,989
20250221,160200,131326810,7810,7810,7810,7810,0
20250221,160100,131326810,7810,7810,7810,7810,0
20250221,160000,131326810,7810,7810,7810,7810,0
20250221,155900,131326810,7810,7810,7810,7810,0
20250221,155800,131326810,7810,7810,7810,7810,0
20250221,155700,131326810,7810,7810,7810,7810,0
20250221,155600,131326810,7810,7810,7810,7810,0
20250221,155500,131326810,7810,7810,7810,7810,0
20250221,155400,131326810,7810,7810,7810,7810,0
20250221,155300,131326810,7810,7810,7810,7810,0
20250221,155200,131326810,7810,7810,7810,7810,0
20250221,155100,131326810,7810,7810,7810,7810,0
20250221,155000,131326810,7810,7810,7810,7810,0
20250221,154900,131326810,7810,7810,7810,7810,0
20250221,154800,131326810,7810,7810,7810,7810,0
20250221,154700,131326810,7810,7810,7810,7810,0
20250221,154600,131326810,7810,7810,7810,7810,0
20250221,154500,131326810,7810,7810,7810,7810,0
20250221,154400,131326810,7810,7810,7810,7810,0
20250221,154300,131326810,7810,7810,7810,7810,0
20250221,154200,131326810,7810,7810,7810,7810,0
20250221,154100,131326810,7810,7810,7810,7810,0
20250221,154000,131326810,7810,7810,7810,7810,0
20250221,153900,131326810,7810,7810,7810,7810,0
20250221,153800,131326810,7810,7810,7810,7810,0
20250221,153700,131326810,7810,7810,7810,7810,0
20250221,153600,131326810,7810,7810,7810,7810,0
20250221,153500,131326810,7810,7810,7810,7810,0
20250221,153400,131326810,7810,7810,7810,7810,0
20250221,153300,131326810,7810,7810,7810,7810,989
20250221,153200,131326810,7810,7810,7810,7810,0
20250221,153100,131326810,7810,7810,7810,7810,0
20250221,153000,131326810,7810,7810,7810,7810,989
20250221,152900,123602720,7810,7810,7810,7810,0
20250221,152800,123602720,7810,7810,7810,7810,0
20250221,152700,123602720,7810,7810,7810,7810,0
20250221,152600,123602720,7810,7810,7810,7810,0
20250221,152500,123602720,7810,7810,7810,7810,0
20250221,152400,123602720,7810,7810,7810,7810,0
20250221,152300,123602720,7810,7810,7810,7810,0
20250221,152200,123602720,7810,7810,7810,7810,0
20250221,152100,123602720,7810,7810,7810,7810,0
20250221,152000,123602720,7810,7810,7810,7810,0
20250221,151900,123602720,7810,7810,7810,7800,77
20250221,151800,123001550,7800,7800,7800,7800,17
20250221,151700,122868950,7810,7810,7810,7810,161
20250221,151600,121611540,7810,7810,7810,7810,51
20250221,151500,121213230,7810,7810,7810,7810,65
20250221,151400,120705580,7810,7810,7810,7810,4
20250221,151300,120674340,7800,7800,7800,7800,53
20250221,151200,120260940,7800,7800,7800,7800,78
20250221,151100,119652540,7800,7800,7800,7800,0
20250221,151000,119652540,7800,7800,7800,7800,53
20250221,150900,119239140,7800,7800,7800,7800,0
20250221,150800,119239140,7800,7800,7800,7800,0
20250221,150700,119239140,7800,7800,7800,7800,49
20250221,150600,118856940,7800,7800,7800,7800,0
20250221,150500,118856940,7800,7800,7800,7800,0
20250221,150400,118856940,7800,7800,7800,7800,0
20250221,150300,118856940,7800,7800,7800,7800,0
20250221,150200,118856940,7800,7800,7800,7800,0
20250221,150100,118856940,7800,7800,7800,7800,26
20250221,150000,118654140,7800,7800,7800,7800,0
20250221,145900,118654140,7800,7800,7800,7800,0
20250221,145800,118654140,7800,7800,7800,7800,0
20250221,145700,118654140,7800,7800,7800,7800,0
20250221,145600,118654140,7800,7800,7800,7800,0
20250221,145500,118654140,7800,7800,7800,7800,0
20250221,145400,118654140,7800,7800,7800,7800,0
20250221,145300,118654140,7800,7800,7800,7800,74
20250221,145200,118076940,7800,7800,7800,7800,241
20250221,145100,116197140,7800,7800,7800,7800,0
20250221,145000,116197140,7800,7800,7800,7800,2
20250221,144900,116181540,7800,7800,7800,7800,0
20250221,144800,116181540,7800,7800,7800,7800,0
20250221,144700,116181540,7800,7800,7800,7800,0
20250221,144600,116181540,7800,7790,7800,7790,87
20250221,144500,115503800,7790,7790,7790,7790,0
20250221,144400,115503800,7790,7790,7790,7790,0
20250221,144300,115503800,7790,7790,7790,7790,0
20250221,144200,115503800,7790,7790,7790,7790,14
20250221,144100,115394740,7800,7800,7800,7800,0
20250221,144000,115394740,7800,7800,7800,7800,0
20250221,143900,115394740,7800,7800,7800,7800,0
20250221,143800,115394740,7800,7800,7800,7800,0
20250221,143700,115394740,7800,7800,7800,7780,201
20250221,143600,113829940,7800,7800,7800,7800,1
20250221,143500,113822140,7800,7800,7800,7800,0
20250221,143400,113822140,7800,7800,7800,7800,0
20250221,143300,113822140,7800,7800,7800,7800,0
20250221,143200,113822140,7800,7800,7800,7800,0
20250221,143100,113822140,7800,7800,7800,7800,44
20250221,143000,113478940,7800,7800,7800,7800,0
20250221,142900,113478940,7800,7780,7800,7780,103
20250221,142800,112677580,7780,7780,7780,7780,0
20250221,142700,112677580,7780,7780,7780,7780,0
20250221,142600,112677580,7780,7780,7780,7780,1
20250221,142500,112669800,7770,7770,7770,7770,5
20250221,142400,112630950,7780,7780,7780,7780,0
20250221,142300,112630950,7780,7780,7780,7780,0
20250221,142200,112630950,7780,7780,7780,7780,0
20250221,142100,112630950,7780,7780,7780,7780,0
20250221,142000,112630950,7780,7780,7780,7780,0
20250221,141900,112630950,7780,7780,7780,7780,0
20250221,141800,112630950,7780,7780,7780,7780,0
20250221,141700,112630950,7780,7780,7780,7780,1
20250221,141600,112623170,7780,7780,7780,7780,0
20250221,141500,112623170,7780,7780,7780,7780,1
20250221,141400,112615390,7780,7780,7780,7780,0
20250221,141300,112615390,7780,7780,7780,7780,0
20250221,141200,112615390,7780,7780,7780,7780,11
20250221,141100,112529810,7780,7780,7780,7780,10
20250221,141000,112452010,7780,7780,7780,7780,0
20250221,140900,112452010,7780,7780,7780,7780,0
20250221,140800,112452010,7780,7780,7780,7780,0
20250221,140700,112452010,7780,7780,7780,7780,1
20250221,140600,112444230,7760,7760,7760,7760,0
20250221,140500,112444230,7760,7760,7760,7760,3
20250221,140400,112420950,7770,7770,7770,7770,2
20250221,140300,112405410,7780,7780,7780,7780,0
20250221,140200,112405410,7780,7780,7780,7780,0
20250221,140100,112405410,7780,7780,7780,7780,1
20250221,140000,112397630,7770,7770,7770,7770,0
20250221,135900,112397630,7770,7770,7770,7770,17
20250221,135800,112265540,7780,7780,7780,7780,0
20250221,135700,112265540,7780,7780,7780,7780,1
20250221,135600,112257760,7750,7770,7770,7750,1619
20250221,135500,99703880,7760,7760,7760,7760,0
20250221,135400,99703880,7760,7770,7770,7760,524
20250221,135300,95633640,7770,7760,7770,7760,259
20250221,135200,93622300,7780,7780,7780,7780,0
20250221,135100,93622300,7780,7780,7780,7780,0
20250221,135000,93622300,7780,7780,7780,7780,0
20250221,134900,93622300,7780,7780,7780,7780,0
20250221,134800,93622300,7780,7780,7780,7780,0
20250221,134700,93622300,7780,7780,7780,7780,0
20250221,134600,93622300,7780,7780,7780,7780,0
20250221,134500,93622300,7780,7780,7780,7780,0
20250221,134400,93622300,7780,7780,7780,7780,0
20250221,134300,93622300,7780,7780,7780,7780,0
20250221,134200,93622300,7780,7780,7780,7780,0
20250221,134100,93622300,7780,7780,7780,7780,0
20250221,134000,93622300,7780,7780,7780,7780,0
20250221,133900,93622300,7780,7780,7780,7780,0
20250221,133800,93622300,7780,7780,7780,7780,0
20250221,133700,93622300,7780,7760,7780,7760,6
20250221,133600,93575680,7780,7780,7780,7780,0
20250221,133500,93575680,7780,7780,7780,7780,0
20250221,133400,93575680,7780,7780,7780,7780,0
20250221,133300,93575680,7780,7780,7780,7780,0
20250221,133200,93575680,7780,7780,7780,7780,0
20250221,133100,93575680,7780,7780,7780,7780,0
20250221,133000,93575680,7780,7780,7780,7780,1
20250221,132900,93567900,7780,7760,7780,7760,78
20250221,132800,92962340,7770,7770,7770,7770,63
20250221,132700,92472830,7750,7760,7760,7750,17
20250221,132600,92341070,7780,7780,7780,7780,0
20250221,132500,92341070,7780,7780,7780,7780,0
20250221,132400,92341070,7780,7780,7780,7780,0
20250221,132300,92341070,7780,7780,7780,7780,0
20250221,132200,92341070,7780,7780,7780,7780,0
20250221,132100,92341070,7780,7780,7780,7780,3
20250221,132000,92317730,7750,7760,7760,7750,1409
20250221,131900,81387070,7770,7770,7770,7770,300
20250221,131800,79056070,7780,7780,7780,7780,0
20250221,131700,79056070,7780,7790,7790,7780,983
20250221,131600,71408280,7790,7790,7790,7790,0
20250221,131500,71408280,7790,7790,7790,7790,0
20250221,131400,71408280,7790,7800,7800,7790,571
20250221,131300,66960170,7800,7800,7800,7800,0
20250221,131200,66960170,7800,7800,7800,7800,0
20250221,131100,66960170,7800,7800,7800,7800,0
20250221,131000,66960170,7800,7800,7800,7800,0
20250221,130900,66960170,7800,7800,7800,7800,130
20250221,130800,65946170,7810,7810,7810,7810,0
20250221,130700,65946170,7810,7810,7810,7810,0
20250221,130600,65946170,7810,7810,7810,7810,0
20250221,130500,65946170,7810,7810,7810,7810,2
20250221,130400,65930550,7790,7790,7790,7790,0
20250221,130300,65930550,7790,7790,7790,7790,0
20250221,130200,65930550,7790,7790,7790,7790,232
20250221,130100,64123270,7790,7790,7790,7790,100
20250221,130000,63344270,7810,7810,7810,7810,0
20250221,125900,63344270,7810,7810,7810,7810,0
20250221,125800,63344270,7810,7810,7810,7810,0
20250221,125700,63344270,7810,7810,7810,7810,0
20250221,125600,63344270,7810,7810,7810,7810,0
20250221,125500,63344270,7810,7810,7810,7810,0
20250221,125400,63344270,7810,7810,7810,7810,0
20250221,125300,63344270,7810,7810,7810,7810,0
20250221,125200,63344270,7810,7810,7810,7810,0
20250221,125100,63344270,7810,7810,7810,7810,0
20250221,125000,63344270,7810,7810,7810,7810,0
20250221,124900,63344270,7810,7810,7810,7810,0
20250221,124800,63344270,7810,7810,7810,7810,0
20250221,124700,63344270,7810,7810,7810,7810,0
20250221,124600,63344270,7810,7810,7810,7810,47
20250221,124500,62977200,7790,7790,7790,7790,90
20250221,124400,62276100,7790,7800,7810,7790,224
20250221,124300,60528900,7800,7800,7800,7800,0
20250221,124200,60528900,7800,7800,7800,7800,0
20250221,124100,60528900,7800,7800,7800,7800,0
20250221,124000,60528900,7800,7800,7800,7800,0
20250221,123900,60528900,7800,7800,7800,7800,0
20250221,123800,60528900,7800,7800,7800,7800,0
20250221,123700,60528900,7800,7800,7800,7800,0
20250221,123600,60528900,7800,7800,7800,7800,0
20250221,123500,60528900,7800,7800,7800,7800,0
20250221,123400,60528900,7800,7800,7800,7800,0
20250221,123300,60528900,7800,7800,7800,7800,0
20250221,123200,60528900,7800,7800,7800,7800,0
20250221,123100,60528900,7800,7800,7800,7800,1
20250221,123000,60521100,7810,7810,7810,7810,0
20250221,122900,60521100,7810,7810,7810,7810,0
20250221,122800,60521100,7810,7810,7810,7810,0
20250221,122700,60521100,7810,7810,7810,7810,0
20250221,122600,60521100,7810,7810,7810,7810,0
20250221,122500,60521100,7810,7810,7810,7810,0
20250221,122400,60521100,7810,7810,7810,7810,0
20250221,122300,60521100,7810,7810,7810,7810,0
20250221,122200,60521100,7810,7810,7810,7810,0
20250221,122100,60521100,7810,7810,7810,7810,26
20250221,122000,60318040,7810,7810,7810,7810,0
20250221,121900,60318040,7810,7810,7810,7810,0
20250221,121800,60318040,7810,7810,7810,7810,0
20250221,121700,60318040,7810,7810,7810,7810,0
20250221,121600,60318040,7810,7810,7810,7810,0
20250221,121500,60318040,7810,7810,7810,7810,0
20250221,121400,60318040,7810,7810,7810,7810,0
20250221,121300,60318040,7810,7810,7810,7810,0
20250221,121200,60318040,7810,7810,7810,7810,1
20250221,121100,60310230,7810,7810,7810,7810,0
20250221,121000,60310230,7810,7810,7810,7810,256
20250221,120900,58310870,7810,7810,7810,7810,0
20250221,120800,58310870,7810,7810,7810,7810,0
20250221,120700,58310870,7810,7810,7810,7810,0
20250221,120600,58310870,7810,7810,7810,7810,0
20250221,120500,58310870,7810,7810,7810,7810,0
20250221,120400,58310870,7810,7810,7810,7810,0
20250221,120300,58310870,7810,7810,7810,7810,0
20250221,120200,58310870,7810,7810,7810,7810,0
20250221,120100,58310870,7810,7810,7810,7810,1
20250221,120000,58303060,7810,7810,7810,7810,0
20250221,115900,58303060,7810,7810,7810,7810,0
20250221,115800,58303060,7810,7810,7810,7810,0
20250221,115700,58303060,7810,7810,7810,7810,0
20250221,115600,58303060,7810,7810,7810,7810,0
20250221,115500,58303060,7810,7810,7810,7810,2
20250221,115400,58287440,7810,7790,7810,7790,501
20250221,115300,54384630,7800,7800,7800,7800,0
20250221,115200,54384630,7800,7800,7800,7800,0
20250221,115100,54384630,7800,7800,7800,7800,1
20250221,115000,54376830,7800,7800,7800,7800,0
20250221,114900,54376830,7800,7800,7800,7800,0
20250221,114800,54376830,7800,7800,7800,7800,0
20250221,114700,54376830,7800,7800,7800,7800,0
20250221,114600,54376830,7800,7800,7800,7800,0
20250221,114500,54376830,7800,7800,7800,7800,0
20250221,114400,54376830,7800,7800,7800,7800,0
20250221,114300,54376830,7800,7800,7800,7800,1
20250221,114200,54369030,7800,7800,7800,7800,0
20250221,114100,54369030,7800,7800,7800,7800,0
20250221,114000,54369030,7800,7800,7800,7800,0
20250221,113900,54369030,7800,7800,7800,7800,1
20250221,113800,54361230,7810,7810,7810,7810,0
20250221,113700,54361230,7810,7810,7810,7810,0
20250221,113600,54361230,7810,7810,7810,7810,0
20250221,113500,54361230,7810,7810,7810,7810,0
20250221,113400,54361230,7810,7810,7810,7810,0
20250221,113300,54361230,7810,7810,7810,7810,0
20250221,113200,54361230,7810,7810,7810,7810,0
20250221,113100,54361230,7810,7810,7810,7810,0
20250221,113000,54361230,7810,7810,7810,7810,0
20250221,112900,54361230,7810,7810,7810,7810,20
20250221,112800,54205030,7800,7800,7800,7800,50
20250221,112700,53815030,7800,7800,7800,7800,50
20250221,112600,53425030,7800,7800,7800,7800,0
20250221,112500,53425030,7800,7800,7800,7800,449
20250221,112400,49922830,7800,7800,7800,7800,30
20250221,112300,49688830,7800,7800,7800,7800,0
20250221,112200,49688830,7800,7800,7800,7800,0
20250221,112100,49688830,7800,7800,7800,7800,0
20250221,112000,49688830,7800,7800,7800,7800,0
20250221,111900,49688830,7800,7800,7800,7790,89
20250221,111800,48994640,7800,7800,7800,7800,0
20250221,111700,48994640,7800,7800,7800,7800,233
20250221,111600,47177240,7810,7810,7810,7810,0
20250221,111500,47177240,7810,7810,7810,7810,0
20250221,111400,47177240,7810,7810,7810,7810,5
20250221,111300,47138190,7820,7820,7820,7820,0
20250221,111200,47138190,7820,7820,7820,7820,0
20250221,111100,47138190,7820,7820,7820,7820,0
20250221,111000,47138190,7820,7820,7820,7820,0
20250221,110900,47138190,7820,7820,7820,7820,0
20250221,110800,47138190,7820,7820,7820,7820,1
20250221,110700,47130370,7800,7800,7800,7800,0
20250221,110600,47130370,7800,7820,7820,7800,11
20250221,110500,47044370,7820,7820,7820,7820,0
20250221,110400,47044370,7820,7820,7820,7820,0
20250221,110300,47044370,7820,7820,7820,7820,0
20250221,110200,47044370,7820,7820,7820,7820,0
20250221,110100,47044370,7820,7810,7820,7810,101
20250221,110000,46255550,7820,7820,7820,7820,0
20250221,105900,46255550,7820,7820,7820,7820,6
20250221,105800,46208630,7810,7810,7810,7810,24
20250221,105700,46021190,7810,7810,7810,7810,32
20250221,105600,45771270,7810,7810,7810,7810,44
20250221,105500,45427630,7810,7810,7810,7810,100
20250221,105400,44646630,7830,7830,7830,7830,0
20250221,105300,44646630,7830,7830,7830,7830,0
20250221,105200,44646630,7830,7830,7830,7830,1
20250221,105100,44638800,7800,7800,7800,7800,0
20250221,105000,44638800,7800,7800,7800,7800,100
20250221,104900,43858800,7830,7830,7830,7830,1
20250221,104800,43850970,7800,7800,7800,7800,0
20250221,104700,43850970,7800,7800,7800,7800,200
20250221,104600,42290970,7800,7800,7800,7800,100
20250221,104500,41510970,7800,7800,7800,7800,0
20250221,104400,41510970,7800,7800,7800,7800,104
20250221,104300,40699770,7830,7830,7830,7830,0
20250221,104200,40699770,7830,7830,7830,7830,0
20250221,104100,40699770,7830,7830,7830,7830,1
20250221,104000,40691940,7830,7830,7830,7830,0
20250221,103900,40691940,7830,7830,7830,7830,0
20250221,103800,40691940,7830,7830,7830,7830,17
20250221,103700,40558830,7830,7830,7830,7830,0
20250221,103600,40558830,7830,7830,7830,7830,0
20250221,103500,40558830,7830,7830,7830,7830,0
20250221,103400,40558830,7830,7830,7830,7830,0
20250221,103300,40558830,7830,7830,7830,7830,1
20250221,103200,40551000,7840,7820,7840,7820,323
20250221,103100,38020300,7830,7830,7830,7830,0
20250221,103000,38020300,7830,7830,7830,7830,24
20250221,102900,37832380,7830,7830,7830,7830,0
20250221,102800,37832380,7830,7830,7830,7830,0
20250221,102700,37832380,7830,7830,7830,7830,2
20250221,102600,37816720,7830,7830,7830,7830,50
20250221,102500,37425220,7830,7830,7830,7830,19
20250221,102400,37276450,7830,7830,7830,7830,6
20250221,102300,37229470,7830,7830,7830,7830,0
20250221,102200,37229470,7830,7830,7830,7830,51
20250221,102100,36830140,7800,7800,7800,7800,0
20250221,102000,36830140,7800,7800,7800,7800,5
20250221,101900,36791140,7830,7830,7830,7830,0
20250221,101800,36791140,7830,7820,7830,7820,13
20250221,101700,36689470,7820,7820,7820,7820,12
20250221,101600,36595630,7820,7820,7820,7820,1
20250221,101500,36587810,7820,7820,7820,7820,0
20250221,101400,36587810,7820,7820,7820,7800,302
20250221,101300,34232170,7800,7800,7800,7800,0
20250221,101200,34232170,7800,7820,7820,7800,71
20250221,101100,33678350,7800,7800,7800,7800,0
20250221,101000,33678350,7800,7800,7800,7800,0
20250221,100900,33678350,7800,7800,7800,7800,0
20250221,100800,33678350,7800,7800,7800,7800,0
20250221,100700,33678350,7800,7800,7800,7800,1
20250221,100600,33670550,7820,7820,7820,7820,0
20250221,100500,33670550,7820,7820,7820,7820,2
20250221,100400,33654910,7810,7810,7810,7810,0
20250221,100300,33654910,7810,7820,7820,7810,399
20250221,100200,30538700,7820,7820,7820,7820,0
20250221,100100,30538700,7820,7820,7820,7820,0
20250221,100000,30538700,7820,7820,7820,7820,18
20250221,095900,30397940,7810,7810,7810,7810,0
20250221,095800,30397940,7810,7810,7810,7810,0
20250221,095700,30397940,7810,7810,7810,7810,0
20250221,095600,30397940,7810,7810,7810,7810,0
20250221,095500,30397940,7810,7810,7810,7810,0
20250221,095400,30397940,7810,7810,7810,7810,0
20250221,095300,30397940,7810,7810,7810,7810,50
20250221,095200,30007440,7810,7810,7810,7810,0
20250221,095100,30007440,7810,7810,7810,7810,250
20250221,095000,28054940,7840,7820,7840,7820,451
20250221,094900,24528100,7840,7840,7840,7840,1
20250221,094800,24520260,7840,7840,7840,7840,0
20250221,094700,24520260,7840,7840,7840,7840,0
20250221,094600,24520260,7840,7840,7840,7840,3
20250221,094500,24496740,7840,7840,7840,7840,5
20250221,094400,24457540,7840,7840,7840,7840,0
20250221,094300,24457540,7840,7820,7840,7820,211
20250221,094200,22807300,7820,7830,7830,7820,510
20250221,094100,18817260,7840,7840,7840,7840,0
20250221,094000,18817260,7840,7840,7840,7840,0
20250221,093900,18817260,7840,7830,7840,7830,173
20250221,093800,17462660,7840,7840,7840,7840,0
20250221,093700,17462660,7840,7830,7840,7830,14
20250221,093600,17353030,7830,7830,7830,7830,0
20250221,093500,17353030,7830,7830,7830,7830,44
20250221,093400,17008510,7840,7840,7840,7840,0
20250221,093300,17008510,7840,7840,7840,7840,0
20250221,093200,17008510,7840,7840,7840,7840,0
20250221,093100,17008510,7840,7820,7840,7820,32
20250221,093000,16758230,7840,7840,7840,7840,0
20250221,092900,16758230,7840,7840,7840,7840,3
20250221,092800,16734710,7840,7840,7840,7840,2
20250221,092700,16719030,7850,7850,7850,7850,33
20250221,092600,16459980,7820,7850,7850,7820,2
20250221,092500,16444310,7830,7830,7830,7830,10
20250221,092400,16366010,7820,7820,7820,7820,70
20250221,092300,15818610,7820,7820,7820,7820,0
20250221,092200,15818610,7820,7820,7820,7820,0
20250221,092100,15818610,7820,7830,7830,7820,184
20250221,092000,14378070,7850,7850,7850,7850,0
20250221,091900,14378070,7850,7850,7850,7850,36
20250221,091800,14095470,7850,7850,7850,7850,0
20250221,091700,14095470,7850,7850,7850,7850,0
20250221,091600,14095470,7850,7850,7850,7850,0
20250221,091500,14095470,7850,7850,7850,7850,196
20250221,091400,12556870,7850,7850,7850,7850,0
20250221,091300,12556870,7850,7850,7850,7850,52
20250221,091200,12148670,7810,7830,7830,7810,215
20250221,091100,10466520,7800,7800,7800,7800,0
20250221,091000,10466520,7800,7800,7800,7800,1
20250221,090900,10458720,7830,7830,7830,7830,241
20250221,090800,8571690,7800,7800,7800,7800,0
20250221,090700,8571690,7800,7800,7800,7800,434
20250221,090600,5186490,7800,7800,7800,7800,260
20250221,090500,3158490,7810,7790,7810,7790,181
20250221,090400,1744960,7800,7800,7800,7800,0
20250221,090300,1744960,7800,7800,7800,7800,0
20250221,090200,1744960,7800,7790,7800,7780,3
20250221,090100,1721590,7790,7790,7790,7790,1
20250221,090000,1713800,7790,7790,7790,7790,220