KissMeData/003070/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183900,241439420,9120,9120,9120,9120,755
20250221,183800,241439420,9120,9120,9120,9120,0
20250221,183700,241439420,9120,9120,9120,9120,0
20250221,183600,241439420,9120,9120,9120,9120,0
20250221,183500,241439420,9120,9120,9120,9120,0
20250221,183400,241439420,9120,9120,9120,9120,0
20250221,183300,241439420,9120,9120,9120,9120,0
20250221,183200,241439420,9120,9120,9120,9120,0
20250221,183100,241439420,9120,9120,9120,9120,0
20250221,183000,241439420,9120,9120,9120,9120,0
20250221,182900,241439420,9120,9120,9120,9120,0
20250221,182800,241439420,9120,9120,9120,9120,0
20250221,182700,241439420,9120,9120,9120,9120,0
20250221,182600,241439420,9120,9120,9120,9120,0
20250221,182500,241439420,9120,9120,9120,9120,0
20250221,182400,241439420,9120,9120,9120,9120,0
20250221,182300,241439420,9120,9120,9120,9120,0
20250221,182200,241439420,9120,9120,9120,9120,0
20250221,182100,241439420,9120,9120,9120,9120,0
20250221,182000,241439420,9120,9120,9120,9120,0
20250221,181900,241439420,9120,9120,9120,9120,0
20250221,181800,241439420,9120,9120,9120,9120,0
20250221,181700,241439420,9120,9120,9120,9120,0
20250221,181600,241439420,9120,9120,9120,9120,0
20250221,181500,241439420,9120,9120,9120,9120,0
20250221,181400,241439420,9120,9120,9120,9120,0
20250221,181300,241439420,9120,9120,9120,9120,0
20250221,181200,241439420,9120,9120,9120,9120,0
20250221,181100,241439420,9120,9120,9120,9120,0
20250221,181000,241439420,9120,9120,9120,9120,0
20250221,180900,241439420,9120,9120,9120,9120,755
20250221,180800,241439420,9120,9120,9120,9120,0
20250221,180700,241439420,9120,9120,9120,9120,0
20250221,180600,241439420,9120,9120,9120,9120,0
20250221,180500,241439420,9120,9120,9120,9120,0
20250221,180400,241439420,9120,9120,9120,9120,0
20250221,180300,241439420,9120,9120,9120,9120,0
20250221,180200,241439420,9120,9120,9120,9120,0
20250221,180100,241439420,9120,9120,9120,9120,0
20250221,180000,241439420,9120,9120,9120,9120,0
20250221,175900,241439420,9120,9120,9120,9120,0
20250221,175800,241439420,9120,9120,9120,9120,0
20250221,175700,241439420,9120,9120,9120,9120,0
20250221,175600,241439420,9120,9120,9120,9120,0
20250221,175500,241439420,9120,9120,9120,9120,0
20250221,175400,241439420,9120,9120,9120,9120,0
20250221,175300,241439420,9120,9120,9120,9120,0
20250221,175200,241439420,9120,9120,9120,9120,0
20250221,175100,241439420,9120,9120,9120,9120,0
20250221,175000,241439420,9120,9120,9120,9120,0
20250221,174900,241439420,9120,9120,9120,9120,0
20250221,174800,241439420,9120,9120,9120,9120,0
20250221,174700,241439420,9120,9120,9120,9120,0
20250221,174600,241439420,9120,9120,9120,9120,0
20250221,174500,241439420,9120,9120,9120,9120,0
20250221,174400,241439420,9120,9120,9120,9120,0
20250221,174300,241439420,9120,9120,9120,9120,0
20250221,174200,241439420,9120,9120,9120,9120,0
20250221,174100,241439420,9120,9120,9120,9120,0
20250221,174000,241439420,9120,9120,9120,9120,0
20250221,173900,241439420,9120,9120,9120,9120,755
20250221,173800,241439420,9120,9120,9120,9120,0
20250221,173700,241439420,9120,9120,9120,9120,0
20250221,173600,241439420,9120,9120,9120,9120,0
20250221,173500,241439420,9120,9120,9120,9120,0
20250221,173400,241439420,9120,9120,9120,9120,0
20250221,173300,241439420,9120,9120,9120,9120,0
20250221,173200,241439420,9120,9120,9120,9120,0
20250221,173100,241439420,9120,9120,9120,9120,0
20250221,173000,241439420,9120,9120,9120,9120,0
20250221,172900,241439420,9120,9120,9120,9120,0
20250221,172800,241439420,9120,9120,9120,9120,0
20250221,172700,241439420,9120,9120,9120,9120,0
20250221,172600,241439420,9120,9120,9120,9120,0
20250221,172500,241439420,9120,9120,9120,9120,0
20250221,172400,241439420,9120,9120,9120,9120,0
20250221,172300,241439420,9120,9120,9120,9120,0
20250221,172200,241439420,9120,9120,9120,9120,0
20250221,172100,241439420,9120,9120,9120,9120,0
20250221,172000,241439420,9120,9120,9120,9120,0
20250221,171900,241439420,9120,9120,9120,9120,0
20250221,171800,241439420,9120,9120,9120,9120,0
20250221,171700,241439420,9120,9120,9120,9120,0
20250221,171600,241439420,9120,9120,9120,9120,0
20250221,171500,241439420,9120,9120,9120,9120,0
20250221,171400,241439420,9120,9120,9120,9120,0
20250221,171300,241439420,9120,9120,9120,9120,0
20250221,171200,241439420,9120,9120,9120,9120,0
20250221,171100,241439420,9120,9120,9120,9120,0
20250221,171000,241439420,9120,9120,9120,9120,0
20250221,170900,241439420,9120,9120,9120,9120,755
20250221,170800,241439420,9120,9120,9120,9120,0
20250221,170700,241439420,9120,9120,9120,9120,0
20250221,170600,241439420,9120,9120,9120,9120,0
20250221,170500,241439420,9120,9120,9120,9120,0
20250221,170400,241439420,9120,9120,9120,9120,0
20250221,170300,241439420,9120,9120,9120,9120,0
20250221,170200,241439420,9120,9120,9120,9120,0
20250221,170100,241439420,9120,9120,9120,9120,0
20250221,170000,241439420,9120,9120,9120,9120,0
20250221,165900,241439420,9120,9120,9120,9120,0
20250221,165800,241439420,9120,9120,9120,9120,0
20250221,165700,241439420,9120,9120,9120,9120,0
20250221,165600,241439420,9120,9120,9120,9120,0
20250221,165500,241439420,9120,9120,9120,9120,0
20250221,165400,241439420,9120,9120,9120,9120,0
20250221,165300,241439420,9120,9120,9120,9120,0
20250221,165200,241439420,9120,9120,9120,9120,0
20250221,165100,241439420,9120,9120,9120,9120,0
20250221,165000,241439420,9120,9120,9120,9120,0
20250221,164900,241439420,9120,9120,9120,9120,0
20250221,164800,241439420,9120,9120,9120,9120,0
20250221,164700,241439420,9120,9120,9120,9120,0
20250221,164600,241439420,9120,9120,9120,9120,0
20250221,164500,241439420,9120,9120,9120,9120,0
20250221,164400,241439420,9120,9120,9120,9120,0
20250221,164300,241439420,9120,9120,9120,9120,0
20250221,164200,241439420,9120,9120,9120,9120,0
20250221,164100,241439420,9120,9120,9120,9120,0
20250221,164000,241439420,9120,9120,9120,9120,0
20250221,163900,241439420,9120,9120,9120,9120,755
20250221,163800,241439420,9120,9120,9120,9120,0
20250221,163700,241439420,9120,9120,9120,9120,0
20250221,163600,241439420,9120,9120,9120,9120,0
20250221,163500,241439420,9120,9120,9120,9120,0
20250221,163400,241439420,9120,9120,9120,9120,0
20250221,163300,241439420,9120,9120,9120,9120,0
20250221,163200,241439420,9120,9120,9120,9120,0
20250221,163100,241439420,9120,9120,9120,9120,0
20250221,163000,241439420,9120,9120,9120,9120,0
20250221,162900,241439420,9120,9120,9120,9120,0
20250221,162800,241439420,9120,9120,9120,9120,0
20250221,162700,241439420,9120,9120,9120,9120,0
20250221,162600,241439420,9120,9120,9120,9120,0
20250221,162500,241439420,9120,9120,9120,9120,0
20250221,162400,241439420,9120,9120,9120,9120,0
20250221,162300,241439420,9120,9120,9120,9120,0
20250221,162200,241439420,9120,9120,9120,9120,0
20250221,162100,241439420,9120,9120,9120,9120,0
20250221,162000,241439420,9120,9120,9120,9120,0
20250221,161900,241439420,9120,9120,9120,9120,0
20250221,161800,241439420,9120,9120,9120,9120,0
20250221,161700,241439420,9120,9120,9120,9120,0
20250221,161600,241439420,9120,9120,9120,9120,0
20250221,161500,241439420,9120,9120,9120,9120,0
20250221,161400,241439420,9120,9120,9120,9120,0
20250221,161300,241439420,9120,9120,9120,9120,0
20250221,161200,241439420,9120,9120,9120,9120,0
20250221,161100,241439420,9120,9120,9120,9120,0
20250221,161000,241439420,9120,9120,9120,9120,0
20250221,160900,241439420,9120,9120,9120,9120,755
20250221,160800,241439420,9120,9120,9120,9120,0
20250221,160700,241439420,9120,9120,9120,9120,0
20250221,160600,241439420,9120,9120,9120,9120,0
20250221,160500,241439420,9120,9120,9120,9120,0
20250221,160400,241439420,9120,9120,9120,9120,0
20250221,160300,241439420,9120,9120,9120,9120,0
20250221,160200,241439420,9120,9120,9120,9120,0
20250221,160100,241439420,9120,9120,9120,9120,0
20250221,160000,241439420,9120,9120,9120,9120,0
20250221,155900,241439420,9120,9120,9120,9120,0
20250221,155800,241439420,9120,9120,9120,9120,0
20250221,155700,241439420,9120,9120,9120,9120,0
20250221,155600,241439420,9120,9120,9120,9120,0
20250221,155500,241439420,9120,9120,9120,9120,0
20250221,155400,241439420,9120,9120,9120,9120,0
20250221,155300,241439420,9120,9120,9120,9120,0
20250221,155200,241439420,9120,9120,9120,9120,0
20250221,155100,241439420,9120,9120,9120,9120,0
20250221,155000,241439420,9120,9120,9120,9120,0
20250221,154900,241439420,9120,9120,9120,9120,0
20250221,154800,241439420,9120,9120,9120,9120,0
20250221,154700,241439420,9120,9120,9120,9120,0
20250221,154600,241439420,9120,9120,9120,9120,0
20250221,154500,241439420,9120,9120,9120,9120,0
20250221,154400,241439420,9120,9120,9120,9120,0
20250221,154300,241439420,9120,9120,9120,9120,0
20250221,154200,241439420,9120,9120,9120,9120,0
20250221,154100,241439420,9120,9120,9120,9120,0
20250221,154000,241439420,9120,9120,9120,9120,0
20250221,153900,241439420,9120,9120,9120,9120,755
20250221,153800,241439420,9120,9120,9120,9120,0
20250221,153700,241439420,9120,9120,9120,9120,0
20250221,153600,241439420,9120,9120,9120,9120,0
20250221,153500,241439420,9120,9120,9120,9120,0
20250221,153400,241439420,9120,9120,9120,9120,0
20250221,153300,241439420,9120,9120,9120,9120,0
20250221,153200,241439420,9120,9120,9120,9120,0
20250221,153100,241439420,9120,9120,9120,9120,0
20250221,153000,241439420,9120,9120,9120,9120,755
20250221,152900,234553820,9070,9070,9070,9070,0
20250221,152800,234553820,9070,9070,9070,9070,0
20250221,152700,234553820,9070,9070,9070,9070,0
20250221,152600,234553820,9070,9070,9070,9070,0
20250221,152500,234553820,9070,9070,9070,9070,0
20250221,152400,234553820,9070,9070,9070,9070,0
20250221,152300,234553820,9070,9070,9070,9070,0
20250221,152200,234553820,9070,9070,9070,9070,0
20250221,152100,234553820,9070,9070,9070,9070,0
20250221,152000,234553820,9070,9070,9070,9070,0
20250221,151900,234553820,9070,9080,9120,9070,69
20250221,151800,233927500,9080,9120,9120,9080,18
20250221,151700,233764020,9120,9080,9120,9080,14
20250221,151600,233636740,9080,9080,9080,9080,2
20250221,151500,233618580,9090,9120,9120,9090,158
20250221,151400,232182330,9120,9120,9120,9120,0
20250221,151300,232182330,9120,9120,9120,9120,0
20250221,151200,232182330,9120,9110,9120,9110,19
20250221,151100,232009180,9110,9110,9110,9110,9
20250221,151000,231927190,9090,9090,9090,9090,250
20250221,150900,229654690,9090,9090,9090,9090,46
20250221,150800,229236550,9070,9080,9080,9070,414
20250221,150700,225481430,9090,9090,9090,9090,3
20250221,150600,225454160,9080,9080,9080,9080,0
20250221,150500,225454160,9080,9080,9080,9080,31
20250221,150400,225172680,9080,9090,9090,9080,92
20250221,150300,224337300,9100,9100,9100,9100,0
20250221,150200,224337300,9100,9100,9100,9100,1
20250221,150100,224328200,9070,9090,9090,9070,438
20250221,150000,220351270,9090,9120,9120,9090,112
20250221,145900,219333030,9120,9120,9120,9120,30
20250221,145800,219059430,9120,9120,9120,9120,0
20250221,145700,219059430,9120,9120,9120,9120,1
20250221,145600,219050310,9120,9120,9120,9120,0
20250221,145500,219050310,9120,9120,9120,9120,1
20250221,145400,219041190,9120,9120,9120,9120,1
20250221,145300,219032070,9120,9120,9120,9120,0
20250221,145200,219032070,9120,9120,9120,9120,0
20250221,145100,219032070,9120,9120,9120,9120,0
20250221,145000,219032070,9120,9120,9120,9120,0
20250221,144900,219032070,9120,9100,9120,9100,22
20250221,144800,218831850,9120,9120,9120,9120,0
20250221,144700,218831850,9120,9120,9120,9120,4
20250221,144600,218795370,9120,9120,9120,9120,0
20250221,144500,218795370,9120,9120,9120,9120,1
20250221,144400,218786250,9090,9090,9090,9090,0
20250221,144300,218786250,9090,9090,9090,9090,0
20250221,144200,218786250,9090,9090,9090,9090,55
20250221,144100,218286300,9090,9090,9090,9090,162
20250221,144000,216813720,9100,9100,9100,9100,56
20250221,143900,216304120,9130,9130,9130,9130,0
20250221,143800,216304120,9130,9130,9130,9130,0
20250221,143700,216304120,9130,9130,9130,9130,1
20250221,143600,216294990,9130,9130,9130,9130,4
20250221,143500,216258470,9130,9130,9130,9130,1
20250221,143400,216249340,9090,9090,9090,9090,0
20250221,143300,216249340,9090,9090,9090,9090,0
20250221,143200,216249340,9090,9090,9090,9090,45
20250221,143100,215840290,9100,9100,9100,9100,33
20250221,143000,215539990,9100,9100,9100,9100,3
20250221,142900,215512690,9080,9110,9110,9080,499
20250221,142800,210971270,9110,9110,9110,9110,0
20250221,142700,210971270,9110,9110,9110,9110,33
20250221,142600,210670640,9100,9100,9100,9100,0
20250221,142500,210670640,9100,9100,9100,9100,0
20250221,142400,210670640,9100,9100,9100,9100,0
20250221,142300,210670640,9100,9100,9100,9100,0
20250221,142200,210670640,9100,9100,9100,9100,60
20250221,142100,210124640,9100,9100,9100,9100,453
20250221,142000,206002340,9100,9100,9100,9100,0
20250221,141900,206002340,9100,9110,9110,9100,465
20250221,141800,201770830,9100,9100,9100,9100,10
20250221,141700,201679830,9100,9100,9100,9100,0
20250221,141600,201679830,9100,9100,9100,9100,0
20250221,141500,201679830,9100,9100,9100,9100,0
20250221,141400,201679830,9100,9100,9100,9100,0
20250221,141300,201679830,9100,9100,9100,9100,0
20250221,141200,201679830,9100,9100,9100,9100,92
20250221,141100,200842630,9110,9110,9110,9110,0
20250221,141000,200842630,9110,9110,9110,9110,0
20250221,140900,200842630,9110,9110,9110,9110,194
20250221,140800,199075290,9110,9110,9110,9110,0
20250221,140700,199075290,9110,9110,9110,9110,50
20250221,140600,198619790,9070,9070,9070,9070,0
20250221,140500,198619790,9070,9070,9070,9070,0
20250221,140400,198619790,9070,9090,9090,9070,56
20250221,140300,198110930,9090,9070,9090,9070,560
20250221,140200,193021670,9080,9080,9080,9080,0
20250221,140100,193021670,9080,9080,9080,9080,0
20250221,140000,193021670,9080,9080,9080,9080,107
20250221,135900,192050110,9090,9090,9090,9090,2
20250221,135800,192031930,9090,9090,9090,9090,53
20250221,135700,191550160,9090,9090,9090,9090,0
20250221,135600,191550160,9090,9090,9090,9090,0
20250221,135500,191550160,9090,9090,9090,9090,0
20250221,135400,191550160,9090,9090,9090,9090,0
20250221,135300,191550160,9090,9090,9090,9090,1
20250221,135200,191541070,9070,9070,9070,9070,0
20250221,135100,191541070,9070,9070,9070,9070,0
20250221,135000,191541070,9070,9070,9070,9070,0
20250221,134900,191541070,9070,9080,9080,9070,28
20250221,134800,191287070,9080,9090,9090,9080,29
20250221,134700,191023740,9080,9080,9080,9080,0
20250221,134600,191023740,9080,9080,9080,9080,0
20250221,134500,191023740,9080,9080,9080,9080,0
20250221,134400,191023740,9080,9090,9090,9080,26
20250221,134300,190787560,9090,9100,9100,9080,30
20250221,134200,190515090,9080,9080,9080,9080,0
20250221,134100,190515090,9080,9080,9080,9080,2
20250221,134000,190496930,9070,9070,9080,9060,50
20250221,133900,190043680,9060,9060,9060,9060,160
20250221,133800,188594080,9070,9070,9070,9070,0
20250221,133700,188594080,9070,9070,9070,9070,30
20250221,133600,188321980,9060,9090,9090,9060,4000
20250221,133500,152036740,9090,9090,9090,9090,0
20250221,133400,152036740,9090,9090,9090,9090,24
20250221,133300,151818580,9110,9100,9110,9100,5
20250221,133200,151773060,9100,9100,9100,9100,2
20250221,133100,151754860,9100,9100,9100,9100,7
20250221,133000,151691160,9110,9110,9110,9110,4
20250221,132900,151654720,9090,9090,9090,9090,0
20250221,132800,151654720,9090,9090,9090,9090,13
20250221,132700,151536550,9100,9100,9100,9100,52
20250221,132600,151063350,9100,9110,9110,9100,1013
20250221,132500,141836420,9130,9130,9130,9130,0
20250221,132400,141836420,9130,9110,9130,9110,51
20250221,132300,141371790,9120,9120,9120,9120,11
20250221,132200,141271470,9130,9130,9130,9130,0
20250221,132100,141271470,9130,9130,9130,9130,0
20250221,132000,141271470,9130,9130,9130,9130,0
20250221,131900,141271470,9130,9130,9130,9130,0
20250221,131800,141271470,9130,9130,9130,9130,50
20250221,131700,140814970,9130,9130,9130,9130,0
20250221,131600,140814970,9130,9130,9130,9130,1
20250221,131500,140805840,9120,9120,9120,9120,21
20250221,131400,140614320,9120,9120,9120,9120,1
20250221,131300,140605200,9130,9130,9130,9130,1
20250221,131200,140596070,9130,9110,9130,9110,83
20250221,131100,139839880,9110,9110,9110,9110,0
20250221,131000,139839880,9110,9110,9110,9110,0
20250221,130900,139839880,9110,9110,9110,9110,115
20250221,130800,138792230,9130,9130,9130,9130,1
20250221,130700,138783100,9130,9130,9130,9130,0
20250221,130600,138783100,9130,9130,9130,9130,0
20250221,130500,138783100,9130,9130,9130,9130,1
20250221,130400,138773970,9130,9130,9130,9130,0
20250221,130300,138773970,9130,9130,9130,9130,0
20250221,130200,138773970,9130,9130,9130,9130,0
20250221,130100,138773970,9130,9130,9130,9130,0
20250221,130000,138773970,9130,9130,9130,9130,0
20250221,125900,138773970,9130,9100,9130,9100,77
20250221,125800,138071860,9100,9100,9100,9100,2
20250221,125700,138053660,9100,9100,9100,9100,0
20250221,125600,138053660,9100,9100,9100,9100,126
20250221,125500,136907060,9100,9100,9100,9090,8
20250221,125400,136834270,9100,9100,9100,9100,63
20250221,125300,136260970,9100,9100,9100,9100,63
20250221,125200,135687670,9110,9110,9110,9110,96
20250221,125100,134813110,9120,9120,9120,9120,3
20250221,125000,134785750,9130,9130,9130,9130,72
20250221,124900,134128390,9120,9120,9120,9120,7
20250221,124800,134064550,9120,9120,9120,9120,0
20250221,124700,134064550,9120,9120,9120,9120,0
20250221,124600,134064550,9120,9120,9120,9120,64
20250221,124500,133480870,9140,9140,9140,9140,1
20250221,124400,133471730,9140,9110,9140,9110,19
20250221,124300,133298550,9110,9110,9110,9110,0
20250221,124200,133298550,9110,9110,9110,9110,0
20250221,124100,133298550,9110,9110,9110,9110,23
20250221,124000,133089020,9110,9100,9110,9100,4
20250221,123900,133052590,9100,9100,9100,9100,0
20250221,123800,133052590,9100,9100,9100,9100,87
20250221,123700,132260890,9100,9100,9100,9100,60
20250221,123600,131714890,9100,9100,9100,9100,353
20250221,123500,128502590,9110,9110,9110,9110,51
20250221,123400,128037980,9110,9110,9110,9110,0
20250221,123300,128037980,9110,9110,9110,9110,74
20250221,123200,127363840,9110,9140,9140,9110,247
20250221,123100,125110450,9140,9140,9140,9140,0
20250221,123000,125110450,9140,9140,9140,9140,0
20250221,122900,125110450,9140,9140,9140,9140,0
20250221,122800,125110450,9140,9130,9140,9130,126
20250221,122700,123959450,9120,9120,9120,9120,0
20250221,122600,123959450,9120,9120,9120,9120,0
20250221,122500,123959450,9120,9120,9120,9120,28
20250221,122400,123704090,9120,9120,9120,9120,300
20250221,122300,120968090,9130,9130,9130,9130,78
20250221,122200,120255950,9140,9140,9140,9120,11
20250221,122100,120155550,9130,9130,9130,9130,8
20250221,122000,120082510,9130,9120,9130,9120,181
20250221,121900,118431240,9120,9110,9120,9110,66
20250221,121800,117829400,9120,9110,9120,9110,92
20250221,121700,116991230,9110,9110,9110,9110,50
20250221,121600,116535730,9110,9110,9110,9110,0
20250221,121500,116535730,9110,9110,9110,9110,0
20250221,121400,116535730,9110,9110,9110,9110,80
20250221,121300,115806930,9110,9110,9110,9110,149
20250221,121200,114449540,9110,9110,9110,9110,0
20250221,121100,114449540,9110,9110,9110,9110,12
20250221,121000,114340220,9120,9130,9130,9120,170
20250221,120900,112788750,9120,9120,9120,9120,0
20250221,120800,112788750,9120,9120,9120,9120,37
20250221,120700,112451310,9120,9120,9120,9120,0
20250221,120600,112451310,9120,9120,9120,9120,0
20250221,120500,112451310,9120,9120,9120,9120,78
20250221,120400,111739950,9120,9120,9120,9120,0
20250221,120300,111739950,9120,9120,9120,9120,0
20250221,120200,111739950,9120,9120,9120,9120,0
20250221,120100,111739950,9120,9120,9120,9120,58
20250221,120000,111210990,9120,9120,9120,9120,0
20250221,115900,111210990,9120,9120,9120,9120,0
20250221,115800,111210990,9120,9120,9120,9120,0
20250221,115700,111210990,9120,9120,9120,9120,72
20250221,115600,110554350,9130,9130,9130,9130,0
20250221,115500,110554350,9130,9130,9130,9130,0
20250221,115400,110554350,9130,9130,9130,9130,0
20250221,115300,110554350,9130,9130,9130,9130,100
20250221,115200,109641350,9130,9110,9130,9110,102
20250221,115100,108712100,9120,9120,9120,9120,20
20250221,115000,108529700,9120,9120,9120,9120,10
20250221,114900,108438500,9120,9120,9120,9120,0
20250221,114800,108438500,9120,9120,9120,9120,177
20250221,114700,106824260,9110,9110,9110,9110,0
20250221,114600,106824260,9110,9110,9110,9110,0
20250221,114500,106824260,9110,9110,9110,9110,0
20250221,114400,106824260,9110,9110,9110,9110,12
20250221,114300,106714940,9120,9120,9120,9120,65
20250221,114200,106122140,9110,9110,9110,9110,0
20250221,114100,106122140,9110,9110,9110,9110,7
20250221,114000,106058370,9110,9110,9110,9110,0
20250221,113900,106058370,9110,9110,9110,9110,86
20250221,113800,105274910,9110,9110,9110,9110,0
20250221,113700,105274910,9110,9110,9110,9110,0
20250221,113600,105274910,9110,9110,9110,9110,0
20250221,113500,105274910,9110,9110,9110,9110,20
20250221,113400,105092710,9110,9110,9110,9110,51
20250221,113300,104628100,9110,9110,9110,9110,8
20250221,113200,104555220,9110,9110,9110,9110,1
20250221,113100,104546110,9100,9110,9110,9100,88
20250221,113000,103744550,9120,9120,9120,9120,73
20250221,112900,103078790,9120,9120,9120,9120,20
20250221,112800,102896390,9130,9130,9130,9130,0
20250221,112700,102896390,9130,9130,9130,9130,120
20250221,112600,101800790,9130,9130,9130,9130,0
20250221,112500,101800790,9130,9130,9130,9130,0
20250221,112400,101800790,9130,9130,9130,9110,52
20250221,112300,101327030,9100,9100,9100,9100,38
20250221,112200,100981230,9110,9110,9110,9110,0
20250221,112100,100981230,9110,9120,9120,9110,125
20250221,112000,99841690,9110,9110,9110,9110,13
20250221,111900,99723260,9110,9110,9110,9110,29
20250221,111800,99459070,9120,9120,9120,9120,0
20250221,111700,99459070,9120,9120,9120,9120,58
20250221,111600,98930110,9120,9120,9120,9120,0
20250221,111500,98930110,9120,9120,9120,9120,0
20250221,111400,98930110,9120,9120,9120,9120,1
20250221,111300,98920990,9120,9120,9120,9120,0
20250221,111200,98920990,9120,9110,9120,9110,101
20250221,111100,98000870,9110,9110,9110,9110,100
20250221,111000,97089870,9120,9120,9120,9120,3
20250221,110900,97062510,9100,9100,9100,9100,0
20250221,110800,97062510,9100,9100,9100,9100,0
20250221,110700,97062510,9100,9120,9120,9100,50
20250221,110600,96607490,9100,9100,9100,9100,0
20250221,110500,96607490,9100,9100,9100,9100,55
20250221,110400,96106990,9100,9100,9100,9100,7
20250221,110300,96043290,9110,9110,9110,9110,71
20250221,110200,95396480,9100,9100,9100,9100,0
20250221,110100,95396480,9100,9100,9100,9100,85
20250221,110000,94622980,9110,9110,9110,9110,0
20250221,105900,94622980,9110,9110,9110,9110,66
20250221,105800,94021720,9110,9110,9110,9110,1
20250221,105700,94012610,9100,9110,9120,9100,62
20250221,105600,93448010,9110,9110,9110,9110,25
20250221,105500,93220260,9110,9120,9120,9110,94
20250221,105400,92363090,9130,9130,9130,9130,6
20250221,105300,92308310,9130,9130,9130,9130,0
20250221,105200,92308310,9130,9130,9130,9130,0
20250221,105100,92308310,9130,9130,9130,9130,2
20250221,105000,92290050,9120,9120,9120,9120,53
20250221,104900,91806690,9130,9110,9130,9110,68
20250221,104800,91185990,9110,9110,9110,9110,2
20250221,104700,91167770,9110,9110,9110,9110,18
20250221,104600,91003790,9110,9110,9110,9110,59
20250221,104500,90466300,9110,9110,9110,9110,3
20250221,104400,90438970,9110,9110,9110,9110,0
20250221,104300,90438970,9110,9110,9110,9110,0
20250221,104200,90438970,9110,9110,9110,9110,1
20250221,104100,90429860,9110,9100,9110,9080,305
20250221,104000,87657070,9100,9110,9110,9100,7
20250221,103900,87593360,9090,9090,9090,9090,0
20250221,103800,87593360,9090,9090,9090,9090,2
20250221,103700,87575180,9080,9080,9080,9080,0
20250221,103600,87575180,9080,9090,9090,9080,749
20250221,103500,80774240,9110,9100,9110,9090,37
20250221,103400,80437680,9090,9100,9100,9090,80
20250221,103300,79710470,9100,9110,9110,9100,71
20250221,103200,79063730,9120,9120,9120,9120,70
20250221,103100,78425330,9120,9120,9120,9120,0
20250221,103000,78425330,9120,9120,9120,9120,0
20250221,102900,78425330,9120,9120,9120,9120,1
20250221,102800,78416210,9100,9100,9100,9100,73
20250221,102700,77751910,9120,9120,9120,9120,0
20250221,102600,77751910,9120,9120,9120,9120,0
20250221,102500,77751910,9120,9120,9120,9120,0
20250221,102400,77751910,9120,9120,9120,9120,0
20250221,102300,77751910,9120,9120,9120,9120,1
20250221,102200,77742790,9080,9080,9080,9080,1
20250221,102100,77733710,9090,9090,9090,9090,0
20250221,102000,77733710,9090,9100,9100,9090,51
20250221,101900,77269820,9100,9100,9100,9100,78
20250221,101800,76560020,9100,9100,9100,9100,0
20250221,101700,76560020,9100,9100,9100,9100,0
20250221,101600,76560020,9100,9100,9100,9100,0
20250221,101500,76560020,9100,9100,9100,9100,68
20250221,101400,75941220,9120,9120,9120,9120,0
20250221,101300,75941220,9120,9120,9120,9120,0
20250221,101200,75941220,9120,9120,9120,9120,1
20250221,101100,75932100,9090,9100,9100,9090,1021
20250221,101000,66641850,9110,9130,9130,9110,103
20250221,100900,65702690,9140,9140,9140,9140,0
20250221,100800,65702690,9140,9140,9140,9140,1
20250221,100700,65693550,9130,9130,9130,9130,132
20250221,100600,64488390,9130,9110,9130,9110,57
20250221,100500,63969100,9110,9110,9110,9110,34
20250221,100400,63659360,9130,9130,9130,9130,0
20250221,100300,63659360,9130,9130,9130,9130,1
20250221,100200,63650230,9120,9120,9120,9120,75
20250221,100100,62966230,9130,9120,9130,9120,29
20250221,100000,62701550,9130,9130,9130,9120,14
20250221,095900,62573830,9120,9120,9120,9120,61
20250221,095800,62017510,9130,9130,9130,9130,10
20250221,095700,61926210,9130,9130,9130,9130,0
20250221,095600,61926210,9130,9130,9130,9130,1
20250221,095500,61917080,9130,9110,9130,9110,165
20250221,095400,60411930,9130,9130,9130,9130,0
20250221,095300,60411930,9130,9130,9130,9130,0
20250221,095200,60411930,9130,9130,9130,9130,1
20250221,095100,60402800,9130,9130,9130,9130,2
20250221,095000,60384540,9130,9130,9130,9130,3
20250221,094900,60357150,9110,9110,9110,9110,988
20250221,094800,51356470,9110,9110,9110,9110,60
20250221,094700,50809870,9100,9100,9100,9100,42
20250221,094600,50427670,9080,9080,9080,9080,0
20250221,094500,50427670,9080,9090,9090,9080,121
20250221,094400,49327990,9070,9070,9070,9070,0
20250221,094300,49327990,9070,9060,9070,9060,259
20250221,094200,46979510,9070,9090,9090,9070,124
20250221,094100,45854770,9070,9080,9080,9070,69
20250221,094000,45228930,9100,9100,9100,9100,0
20250221,093900,45228930,9100,9060,9100,9060,18
20250221,093800,45065730,9060,9100,9100,9060,203
20250221,093700,43225680,9110,9110,9110,9110,1
20250221,093600,43216570,9110,9100,9110,9060,234
20250221,093500,41093500,9100,9100,9100,9100,75
20250221,093400,40411000,9100,9100,9100,9100,25
20250221,093300,40183500,9110,9110,9110,9110,30
20250221,093200,39910200,9110,9100,9110,9100,44
20250221,093100,39509780,9100,9120,9120,9100,583
20250221,093000,34199470,9120,9110,9120,9110,3
20250221,092900,34172120,9100,9100,9100,9100,0
20250221,092800,34172120,9100,9100,9100,9100,0
20250221,092700,34172120,9100,9110,9110,9100,79
20250221,092600,33452510,9140,9140,9140,9140,0
20250221,092500,33452510,9140,9140,9140,9140,0
20250221,092400,33452510,9140,9130,9140,9110,39
20250221,092300,33097170,9130,9120,9140,9120,295
20250221,092200,30404460,9100,9100,9100,9100,0
20250221,092100,30404460,9100,9140,9140,9100,159
20250221,092000,28951240,9140,9100,9140,9090,260
20250221,091900,26582010,9100,9100,9100,9100,0
20250221,091800,26582010,9100,9100,9100,9100,3
20250221,091700,26554710,9100,9100,9100,9100,50
20250221,091600,26099710,9070,9070,9070,9070,1155
20250221,091500,15623860,9070,9070,9070,9070,2
20250221,091400,15605720,9060,9070,9070,9050,105
20250221,091300,14654740,9070,9090,9090,9070,55
20250221,091200,14155770,9090,9080,9090,9050,154
20250221,091100,12759910,9080,9050,9080,9050,225
20250221,091000,10723630,9050,9080,9080,9050,75
20250221,090900,10044450,9080,9070,9080,9070,42
20250221,090800,9663500,9070,9060,9070,9060,64
20250221,090700,9083270,9050,9090,9090,9050,309
20250221,090600,6284200,9070,9100,9100,9070,123
20250221,090500,5165490,9100,9100,9100,9090,9
20250221,090400,5083630,9100,9100,9100,9100,98
20250221,090300,4191830,9100,9180,9180,9100,199
20250221,090200,2372100,9180,9180,9180,9180,0
20250221,090100,2372100,9180,9180,9180,9180,2
20250221,090000,2353740,9100,9110,9190,9100,258