KissMeData/005720/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184600,76728085,4435,4435,4435,4435,58
20250221,184500,76728085,4435,4435,4435,4435,0
20250221,184400,76728085,4435,4435,4435,4435,0
20250221,184300,76728085,4435,4435,4435,4435,0
20250221,184200,76728085,4435,4435,4435,4435,0
20250221,184100,76728085,4435,4435,4435,4435,0
20250221,184000,76728085,4435,4435,4435,4435,0
20250221,183900,76728085,4435,4435,4435,4435,0
20250221,183800,76728085,4435,4435,4435,4435,0
20250221,183700,76728085,4435,4435,4435,4435,0
20250221,183600,76728085,4435,4435,4435,4435,0
20250221,183500,76728085,4435,4435,4435,4435,0
20250221,183400,76728085,4435,4435,4435,4435,0
20250221,183300,76728085,4435,4435,4435,4435,0
20250221,183200,76728085,4435,4435,4435,4435,0
20250221,183100,76728085,4435,4435,4435,4435,0
20250221,183000,76728085,4435,4435,4435,4435,0
20250221,182900,76728085,4435,4435,4435,4435,0
20250221,182800,76728085,4435,4435,4435,4435,0
20250221,182700,76728085,4435,4435,4435,4435,0
20250221,182600,76728085,4435,4435,4435,4435,0
20250221,182500,76728085,4435,4435,4435,4435,0
20250221,182400,76728085,4435,4435,4435,4435,0
20250221,182300,76728085,4435,4435,4435,4435,0
20250221,182200,76728085,4435,4435,4435,4435,0
20250221,182100,76728085,4435,4435,4435,4435,0
20250221,182000,76728085,4435,4435,4435,4435,0
20250221,181900,76728085,4435,4435,4435,4435,0
20250221,181800,76728085,4435,4435,4435,4435,0
20250221,181700,76728085,4435,4435,4435,4435,0
20250221,181600,76728085,4435,4435,4435,4435,58
20250221,181500,76728085,4435,4435,4435,4435,0
20250221,181400,76728085,4435,4435,4435,4435,0
20250221,181300,76728085,4435,4435,4435,4435,0
20250221,181200,76728085,4435,4435,4435,4435,0
20250221,181100,76728085,4435,4435,4435,4435,0
20250221,181000,76728085,4435,4435,4435,4435,0
20250221,180900,76728085,4435,4435,4435,4435,0
20250221,180800,76728085,4435,4435,4435,4435,0
20250221,180700,76728085,4435,4435,4435,4435,0
20250221,180600,76728085,4435,4435,4435,4435,0
20250221,180500,76728085,4435,4435,4435,4435,0
20250221,180400,76728085,4435,4435,4435,4435,0
20250221,180300,76728085,4435,4435,4435,4435,0
20250221,180200,76728085,4435,4435,4435,4435,0
20250221,180100,76728085,4435,4435,4435,4435,0
20250221,180000,76728085,4435,4435,4435,4435,0
20250221,175900,76728085,4435,4435,4435,4435,0
20250221,175800,76728085,4435,4435,4435,4435,0
20250221,175700,76728085,4435,4435,4435,4435,0
20250221,175600,76728085,4435,4435,4435,4435,0
20250221,175500,76728085,4435,4435,4435,4435,0
20250221,175400,76728085,4435,4435,4435,4435,0
20250221,175300,76728085,4435,4435,4435,4435,0
20250221,175200,76728085,4435,4435,4435,4435,0
20250221,175100,76728085,4435,4435,4435,4435,0
20250221,175000,76728085,4435,4435,4435,4435,0
20250221,174900,76728085,4435,4435,4435,4435,0
20250221,174800,76728085,4435,4435,4435,4435,0
20250221,174700,76728085,4435,4435,4435,4435,0
20250221,174600,76728085,4435,4435,4435,4435,58
20250221,174500,76728085,4435,4435,4435,4435,0
20250221,174400,76728085,4435,4435,4435,4435,0
20250221,174300,76728085,4435,4435,4435,4435,0
20250221,174200,76728085,4435,4435,4435,4435,0
20250221,174100,76728085,4435,4435,4435,4435,0
20250221,174000,76728085,4435,4435,4435,4435,0
20250221,173900,76728085,4435,4435,4435,4435,0
20250221,173800,76728085,4435,4435,4435,4435,0
20250221,173700,76728085,4435,4435,4435,4435,0
20250221,173600,76728085,4435,4435,4435,4435,0
20250221,173500,76728085,4435,4435,4435,4435,0
20250221,173400,76728085,4435,4435,4435,4435,0
20250221,173300,76728085,4435,4435,4435,4435,0
20250221,173200,76728085,4435,4435,4435,4435,0
20250221,173100,76728085,4435,4435,4435,4435,0
20250221,173000,76728085,4435,4435,4435,4435,0
20250221,172900,76728085,4435,4435,4435,4435,0
20250221,172800,76728085,4435,4435,4435,4435,0
20250221,172700,76728085,4435,4435,4435,4435,0
20250221,172600,76728085,4435,4435,4435,4435,0
20250221,172500,76728085,4435,4435,4435,4435,0
20250221,172400,76728085,4435,4435,4435,4435,0
20250221,172300,76728085,4435,4435,4435,4435,0
20250221,172200,76728085,4435,4435,4435,4435,0
20250221,172100,76728085,4435,4435,4435,4435,0
20250221,172000,76728085,4435,4435,4435,4435,0
20250221,171900,76728085,4435,4435,4435,4435,0
20250221,171800,76728085,4435,4435,4435,4435,0
20250221,171700,76728085,4435,4435,4435,4435,0
20250221,171600,76728085,4435,4435,4435,4435,58
20250221,171500,76728085,4435,4435,4435,4435,0
20250221,171400,76728085,4435,4435,4435,4435,0
20250221,171300,76728085,4435,4435,4435,4435,0
20250221,171200,76728085,4435,4435,4435,4435,0
20250221,171100,76728085,4435,4435,4435,4435,0
20250221,171000,76728085,4435,4435,4435,4435,0
20250221,170900,76728085,4435,4435,4435,4435,0
20250221,170800,76728085,4435,4435,4435,4435,0
20250221,170700,76728085,4435,4435,4435,4435,0
20250221,170600,76728085,4435,4435,4435,4435,0
20250221,170500,76728085,4435,4435,4435,4435,0
20250221,170400,76728085,4435,4435,4435,4435,0
20250221,170300,76728085,4435,4435,4435,4435,0
20250221,170200,76728085,4435,4435,4435,4435,0
20250221,170100,76728085,4435,4435,4435,4435,0
20250221,170000,76728085,4435,4435,4435,4435,0
20250221,165900,76728085,4435,4435,4435,4435,0
20250221,165800,76728085,4435,4435,4435,4435,0
20250221,165700,76728085,4435,4435,4435,4435,0
20250221,165600,76728085,4435,4435,4435,4435,0
20250221,165500,76728085,4435,4435,4435,4435,0
20250221,165400,76728085,4435,4435,4435,4435,0
20250221,165300,76728085,4435,4435,4435,4435,0
20250221,165200,76728085,4435,4435,4435,4435,0
20250221,165100,76728085,4435,4435,4435,4435,0
20250221,165000,76728085,4435,4435,4435,4435,0
20250221,164900,76728085,4435,4435,4435,4435,0
20250221,164800,76728085,4435,4435,4435,4435,0
20250221,164700,76728085,4435,4435,4435,4435,0
20250221,164600,76728085,4435,4435,4435,4435,58
20250221,164500,76728085,4435,4435,4435,4435,0
20250221,164400,76728085,4435,4435,4435,4435,0
20250221,164300,76728085,4435,4435,4435,4435,0
20250221,164200,76728085,4435,4435,4435,4435,0
20250221,164100,76728085,4435,4435,4435,4435,0
20250221,164000,76728085,4435,4435,4435,4435,0
20250221,163900,76728085,4435,4435,4435,4435,0
20250221,163800,76728085,4435,4435,4435,4435,0
20250221,163700,76728085,4435,4435,4435,4435,0
20250221,163600,76728085,4435,4435,4435,4435,0
20250221,163500,76728085,4435,4435,4435,4435,0
20250221,163400,76728085,4435,4435,4435,4435,0
20250221,163300,76728085,4435,4435,4435,4435,0
20250221,163200,76728085,4435,4435,4435,4435,0
20250221,163100,76728085,4435,4435,4435,4435,0
20250221,163000,76728085,4435,4435,4435,4435,0
20250221,162900,76728085,4435,4435,4435,4435,0
20250221,162800,76728085,4435,4435,4435,4435,0
20250221,162700,76728085,4435,4435,4435,4435,0
20250221,162600,76728085,4435,4435,4435,4435,0
20250221,162500,76728085,4435,4435,4435,4435,0
20250221,162400,76728085,4435,4435,4435,4435,0
20250221,162300,76728085,4435,4435,4435,4435,0
20250221,162200,76728085,4435,4435,4435,4435,0
20250221,162100,76728085,4435,4435,4435,4435,0
20250221,162000,76728085,4435,4435,4435,4435,0
20250221,161900,76728085,4435,4435,4435,4435,0
20250221,161800,76728085,4435,4435,4435,4435,0
20250221,161700,76728085,4435,4435,4435,4435,0
20250221,161600,76728085,4435,4435,4435,4435,58
20250221,161500,76728085,4435,4435,4435,4435,0
20250221,161400,76728085,4435,4435,4435,4435,0
20250221,161300,76728085,4435,4435,4435,4435,0
20250221,161200,76728085,4435,4435,4435,4435,0
20250221,161100,76728085,4435,4435,4435,4435,0
20250221,161000,76728085,4435,4435,4435,4435,0
20250221,160900,76728085,4435,4435,4435,4435,0
20250221,160800,76728085,4435,4435,4435,4435,0
20250221,160700,76728085,4435,4435,4435,4435,0
20250221,160600,76728085,4435,4435,4435,4435,0
20250221,160500,76728085,4435,4435,4435,4435,0
20250221,160400,76728085,4435,4435,4435,4435,0
20250221,160300,76728085,4435,4435,4435,4435,0
20250221,160200,76728085,4435,4435,4435,4435,0
20250221,160100,76728085,4435,4435,4435,4435,0
20250221,160000,76728085,4435,4435,4435,4435,0
20250221,155900,76728085,4435,4435,4435,4435,0
20250221,155800,76728085,4435,4435,4435,4435,0
20250221,155700,76728085,4435,4435,4435,4435,0
20250221,155600,76728085,4435,4435,4435,4435,0
20250221,155500,76728085,4435,4435,4435,4435,0
20250221,155400,76728085,4435,4435,4435,4435,0
20250221,155300,76728085,4435,4435,4435,4435,0
20250221,155200,76728085,4435,4435,4435,4435,0
20250221,155100,76728085,4435,4435,4435,4435,0
20250221,155000,76728085,4435,4435,4435,4435,0
20250221,154900,76728085,4435,4435,4435,4435,0
20250221,154800,76728085,4435,4435,4435,4435,0
20250221,154700,76728085,4435,4435,4435,4435,0
20250221,154600,76728085,4435,4435,4435,4435,58
20250221,154500,76728085,4435,4435,4435,4435,0
20250221,154400,76728085,4435,4435,4435,4435,0
20250221,154300,76728085,4435,4435,4435,4435,0
20250221,154200,76728085,4435,4435,4435,4435,0
20250221,154100,76728085,4435,4435,4435,4435,0
20250221,154000,76728085,4435,4435,4435,4435,0
20250221,153900,76728085,4435,4435,4435,4435,0
20250221,153800,76728085,4435,4435,4435,4435,0
20250221,153700,76728085,4435,4435,4435,4435,0
20250221,153600,76728085,4435,4435,4435,4435,0
20250221,153500,76728085,4435,4435,4435,4435,0
20250221,153400,76728085,4435,4435,4435,4435,0
20250221,153300,76728085,4435,4435,4435,4435,0
20250221,153200,76728085,4435,4435,4435,4435,0
20250221,153100,76728085,4435,4435,4435,4435,0
20250221,153000,76728085,4435,4435,4435,4435,58
20250221,152900,76470855,4435,4435,4435,4435,0
20250221,152800,76470855,4435,4435,4435,4435,0
20250221,152700,76470855,4435,4435,4435,4435,0
20250221,152600,76470855,4435,4435,4435,4435,0
20250221,152500,76470855,4435,4435,4435,4435,0
20250221,152400,76470855,4435,4435,4435,4435,0
20250221,152300,76470855,4435,4435,4435,4435,0
20250221,152200,76470855,4435,4435,4435,4435,0
20250221,152100,76470855,4435,4435,4435,4435,0
20250221,152000,76470855,4435,4435,4435,4435,0
20250221,151900,76470855,4435,4435,4435,4435,0
20250221,151800,76470855,4435,4435,4435,4435,0
20250221,151700,76470855,4435,4435,4435,4435,22
20250221,151600,76373285,4425,4425,4425,4425,0
20250221,151500,76373285,4425,4425,4425,4425,0
20250221,151400,76373285,4425,4425,4425,4425,0
20250221,151300,76373285,4425,4425,4425,4425,0
20250221,151200,76373285,4425,4425,4425,4425,21
20250221,151100,76280360,4425,4425,4425,4425,0
20250221,151000,76280360,4425,4425,4425,4425,0
20250221,150900,76280360,4425,4425,4425,4425,0
20250221,150800,76280360,4425,4425,4425,4425,0
20250221,150700,76280360,4425,4425,4425,4425,0
20250221,150600,76280360,4425,4425,4425,4425,0
20250221,150500,76280360,4425,4425,4425,4425,52
20250221,150400,76050260,4425,4425,4425,4425,90
20250221,150300,75652010,4420,4420,4420,4420,0
20250221,150200,75652010,4420,4420,4420,4420,0
20250221,150100,75652010,4420,4420,4420,4420,0
20250221,150000,75652010,4420,4420,4420,4420,41
20250221,145900,75470790,4420,4420,4425,4420,26
20250221,145800,75355865,4420,4420,4420,4420,0
20250221,145700,75355865,4420,4420,4420,4420,5014
20250221,145600,53193985,4420,4420,4420,4420,42
20250221,145500,53008345,4425,4420,4425,4420,12
20250221,145400,52955290,4420,4415,4420,4415,28
20250221,145300,52831665,4420,4415,4420,4415,23
20250221,145200,52730070,4415,4415,4415,4415,0
20250221,145100,52730070,4415,4415,4415,4415,39
20250221,145000,52557885,4415,4415,4415,4415,0
20250221,144900,52557885,4415,4415,4415,4415,28
20250221,144800,52434265,4415,4415,4415,4415,13
20250221,144700,52376870,4420,4415,4420,4415,51
20250221,144600,52151510,4415,4415,4415,4415,20
20250221,144500,52063210,4415,4415,4415,4415,12
20250221,144400,52010230,4420,4415,4420,4415,36
20250221,144300,51851185,4415,4415,4415,4415,12
20250221,144200,51798205,4415,4415,4420,4415,61
20250221,144100,51528725,4415,4415,4415,4415,0
20250221,144000,51528725,4415,4415,4415,4415,0
20250221,143900,51528725,4415,4415,4415,4415,49
20250221,143800,51312390,4415,4415,4415,4415,0
20250221,143700,51312390,4415,4415,4415,4415,21
20250221,143600,51219675,4415,4415,4415,4415,23
20250221,143500,51118130,4415,4415,4415,4415,14
20250221,143400,51056320,4415,4415,4415,4415,16
20250221,143300,50985680,4415,4415,4415,4415,13
20250221,143200,50928285,4415,4415,4415,4415,32
20250221,143100,50787005,4415,4415,4415,4415,13
20250221,143000,50729610,4415,4415,4415,4415,20
20250221,142900,50641310,4415,4415,4415,4415,19
20250221,142800,50557425,4415,4415,4415,4415,25
20250221,142700,50447050,4415,4415,4415,4415,90
20250221,142600,50049700,4415,4415,4415,4415,18
20250221,142500,49970230,4415,4415,4415,4415,36
20250221,142400,49811290,4415,4415,4415,4415,0
20250221,142300,49811290,4415,4415,4415,4415,10
20250221,142200,49767140,4415,4415,4415,4415,28
20250221,142100,49643520,4420,4420,4420,4420,0
20250221,142000,49643520,4420,4415,4420,4415,21
20250221,141900,49550755,4420,4420,4420,4420,21
20250221,141800,49457935,4420,4415,4420,4415,33
20250221,141700,49312145,4415,4415,4415,4415,0
20250221,141600,49312145,4415,4415,4415,4415,23
20250221,141500,49210600,4415,4420,4420,4415,31
20250221,141400,49073710,4430,4430,4430,4430,0
20250221,141300,49073710,4430,4430,4430,4430,23
20250221,141200,48971820,4430,4430,4430,4430,16
20250221,141100,48900940,4430,4430,4430,4430,27
20250221,141000,48781330,4430,4430,4430,4430,12
20250221,140900,48728170,4430,4430,4430,4430,12
20250221,140800,48675010,4430,4430,4430,4430,24
20250221,140700,48568690,4430,4430,4430,4430,11
20250221,140600,48519960,4430,4430,4430,4430,13
20250221,140500,48462370,4430,4430,4430,4430,29
20250221,140400,48333900,4430,4430,4430,4430,25
20250221,140300,48223150,4430,4430,4430,4430,0
20250221,140200,48223150,4430,4430,4430,4430,36
20250221,140100,48063670,4430,4430,4430,4430,13
20250221,140000,48006080,4430,4430,4430,4430,0
20250221,135900,48006080,4430,4430,4430,4430,41
20250221,135800,47824450,4430,4430,4430,4430,18
20250221,135700,47744710,4430,4430,4430,4430,0
20250221,135600,47744710,4430,4430,4430,4430,37
20250221,135500,47580800,4430,4430,4430,4430,18
20250221,135400,47501060,4430,4430,4430,4430,22
20250221,135300,47403600,4430,4430,4430,4430,14
20250221,135200,47341580,4430,4430,4430,4430,25
20250221,135100,47230830,4430,4430,4430,4430,10
20250221,135000,47186530,4430,4430,4430,4430,9
20250221,134900,47146660,4430,4430,4430,4430,11
20250221,134800,47097930,4430,4430,4430,4430,22
20250221,134700,47000470,4440,4430,4440,4430,47
20250221,134600,46791970,4430,4430,4430,4430,0
20250221,134500,46791970,4430,4430,4430,4430,24
20250221,134400,46685650,4430,4430,4430,4430,20
20250221,134300,46597050,4430,4430,4430,4430,0
20250221,134200,46597050,4430,4430,4430,4430,25
20250221,134100,46486300,4430,4430,4430,4430,30
20250221,134000,46353400,4430,4430,4430,4430,9
20250221,133900,46313530,4430,4430,4430,4430,21
20250221,133800,46220500,4430,4430,4430,4430,16
20250221,133700,46149620,4430,4430,4430,4430,12
20250221,133600,46096460,4430,4430,4430,4430,27
20250221,133500,45976850,4430,4430,4430,4430,22
20250221,133400,45879390,4430,4430,4430,4430,0
20250221,133300,45879390,4430,4430,4430,4430,21
20250221,133200,45786360,4430,4430,4430,4430,11
20250221,133100,45737630,4430,4430,4430,4430,21
20250221,133000,45644600,4430,4430,4430,4430,23
20250221,132900,45542710,4430,4430,4430,4430,0
20250221,132800,45542710,4430,4430,4430,4430,32
20250221,132700,45400950,4430,4430,4430,4430,9
20250221,132600,45361080,4430,4430,4430,4430,0
20250221,132500,45361080,4430,4430,4430,4430,22
20250221,132400,45263620,4430,4430,4430,4430,24
20250221,132300,45157300,4430,4430,4430,4430,11
20250221,132200,45108570,4430,4430,4430,4430,10
20250221,132100,45064270,4430,4430,4430,4430,28
20250221,132000,44940230,4430,4430,4430,4430,12
20250221,131900,44887070,4445,4435,4445,4435,151
20250221,131800,44216315,4430,4430,4430,4430,39
20250221,131700,44043545,4430,4430,4430,4430,0
20250221,131600,44043545,4430,4430,4430,4430,33
20250221,131500,43897355,4430,4430,4430,4430,0
20250221,131400,43897355,4430,4430,4430,4430,11
20250221,131300,43848625,4430,4430,4430,4430,41
20250221,131200,43666995,4430,4430,4430,4430,0
20250221,131100,43666995,4430,4435,4435,4430,72
20250221,131000,43347740,4435,4435,4435,4435,102
20250221,130900,42895370,4430,4430,4430,4430,9
20250221,130800,42855500,4430,4430,4430,4430,11
20250221,130700,42806770,4430,4430,4430,4430,34
20250221,130600,42656150,4430,4430,4430,4430,11
20250221,130500,42607420,4430,4430,4430,4430,11
20250221,130400,42558690,4430,4430,4430,4430,29
20250221,130300,42430220,4430,4430,4430,4430,0
20250221,130200,42430220,4430,4430,4430,4430,11
20250221,130100,42381490,4430,4430,4430,4430,34
20250221,130000,42230870,4430,4430,4430,4430,0
20250221,125900,42230870,4430,4435,4435,4430,28
20250221,125800,42106815,4430,4430,4430,4430,10
20250221,125700,42062515,4430,4430,4430,4430,26
20250221,125600,41947335,4430,4430,4430,4430,10
20250221,125500,41903035,4430,4430,4430,4430,15
20250221,125400,41836585,4430,4430,4435,4430,22
20250221,125300,41739120,4430,4430,4430,4430,12
20250221,125200,41685960,4430,4430,4430,4430,17
20250221,125100,41610650,4430,4430,4430,4430,0
20250221,125000,41610650,4430,4430,4435,4430,44
20250221,124900,41415725,4430,4430,4430,4430,12
20250221,124800,41362565,4430,4430,4430,4430,12
20250221,124700,41309405,4430,4430,4430,4430,38
20250221,124600,41141065,4430,4430,4430,4430,0
20250221,124500,41141065,4430,4430,4430,4430,20
20250221,124400,41052465,4430,4430,4430,4430,26
20250221,124300,40937285,4430,4430,4430,4430,0
20250221,124200,40937285,4430,4430,4430,4430,22
20250221,124100,40839825,4430,4435,4435,4430,9
20250221,124000,40799950,4430,4430,4430,4430,29
20250221,123900,40671480,4430,4430,4430,4430,13
20250221,123800,40613890,4430,4430,4430,4430,15
20250221,123700,40547440,4430,4430,4430,4430,31
20250221,123600,40410110,4435,4430,4435,4430,12
20250221,123500,40356945,4430,4435,4435,4430,24
20250221,123400,40250615,4430,4430,4430,4430,0
20250221,123300,40250615,4430,4430,4430,4430,31
20250221,123200,40113285,4430,4430,4430,4430,12
20250221,123100,40060125,4430,4430,4430,4430,0
20250221,123000,40060125,4430,4430,4430,4430,42
20250221,122900,39874065,4430,4430,4430,4430,11
20250221,122800,39825335,4430,4435,4435,4430,11
20250221,122700,39776600,4430,4430,4430,4430,43
20250221,122600,39586110,4430,4430,4430,4430,0
20250221,122500,39586110,4430,4430,4430,4430,20
20250221,122400,39497510,4430,4430,4430,4430,10
20250221,122300,39453210,4430,4430,4435,4430,30
20250221,122200,39320305,4430,4430,4430,4430,1013
20250221,122100,34832715,4430,4430,4430,4430,24
20250221,122000,34726395,4430,4430,4430,4430,14
20250221,121900,34664375,4430,4430,4430,4430,11
20250221,121800,34615645,4430,4430,4430,4430,24
20250221,121700,34509325,4430,4430,4430,4430,0
20250221,121600,34509325,4430,4430,4430,4430,39
20250221,121500,34336555,4430,4430,4430,4430,14
20250221,121400,34274535,4435,4430,4435,4430,11
20250221,121300,34225800,4430,4430,4430,4430,31
20250221,121200,34088470,4430,4430,4430,4430,9
20250221,121100,34048600,4430,4430,4430,4430,10
20250221,121000,34004300,4430,4430,4435,4430,124
20250221,120900,33454975,4425,4425,4425,4425,25
20250221,120800,33344350,4425,4425,4425,4425,0
20250221,120700,33344350,4425,4425,4425,4425,12
20250221,120600,33291250,4425,4425,4425,4425,35
20250221,120500,33136375,4425,4425,4425,4425,0
20250221,120400,33136375,4425,4425,4425,4425,22
20250221,120300,33039025,4425,4425,4425,4425,30
20250221,120200,32906275,4425,4425,4425,4425,26
20250221,120100,32791225,4430,4425,4430,4425,10
20250221,120000,32746970,4425,4425,4425,4425,0
20250221,115900,32746970,4425,4425,4425,4425,39
20250221,115800,32574395,4425,4425,4425,4425,14
20250221,115700,32512445,4425,4430,4430,4425,11
20250221,115600,32463765,4425,4425,4425,4425,28
20250221,115500,32339865,4425,4425,4425,4425,9
20250221,115400,32300040,4425,4425,4425,4425,12
20250221,115300,32246940,4425,4425,4425,4425,24
20250221,115200,32140740,4425,4425,4425,4425,26
20250221,115100,32025690,4425,4425,4425,4425,0
20250221,115000,32025690,4425,4425,4425,4425,25
20250221,114900,31915065,4425,4425,4425,4425,27
20250221,114800,31795590,4430,4430,4430,4430,1
20250221,114700,31791160,4425,4425,4425,4425,20
20250221,114600,31702660,4425,4425,4425,4425,29
20250221,114500,31574335,4425,4425,4425,4425,12
20250221,114400,31521235,4425,4425,4425,4425,12
20250221,114300,31468135,4425,4430,4430,4425,11
20250221,114200,31419455,4425,4425,4425,4425,43
20250221,114100,31229180,4425,4425,4425,4425,0
20250221,114000,31229180,4425,4425,4425,4425,25
20250221,113900,31118555,4425,4425,4430,4425,29
20250221,113800,30990225,4425,4425,4425,4425,21
20250221,113700,30897300,4425,4425,4425,4425,0
20250221,113600,30897300,4425,4425,4425,4425,25
20250221,113500,30786675,4425,4425,4425,4425,28
20250221,113400,30662775,4425,4425,4425,4425,0
20250221,113300,30662775,4425,4425,4425,4425,24
20250221,113200,30556575,4425,4425,4425,4425,21
20250221,113100,30463650,4425,4425,4425,4425,0
20250221,113000,30463650,4425,4430,4430,4425,28
20250221,112900,30339745,4425,4425,4425,4425,27
20250221,112800,30220270,4425,4425,4425,4425,9
20250221,112700,30180445,4425,4425,4425,4425,12
20250221,112600,30127345,4425,4430,4430,4425,23
20250221,112500,30025565,4425,4425,4425,4425,15
20250221,112400,29959190,4425,4425,4425,4425,12
20250221,112300,29906090,4425,4425,4425,4425,4322
20250221,112200,10781240,4425,4425,4425,4425,19
20250221,112100,10697165,4425,4425,4425,4425,22
20250221,112000,10599815,4425,4425,4425,4425,10
20250221,111900,10555565,4425,4425,4425,4425,39
20250221,111800,10382990,4425,4425,4425,4425,0
20250221,111700,10382990,4425,4430,4430,4425,16
20250221,111600,10312185,4425,4425,4425,4425,23
20250221,111500,10210410,4425,4425,4425,4425,23
20250221,111400,10108635,4430,4425,4430,4425,164
20250221,111300,9382165,4430,4425,4430,4425,12
20250221,111200,9329060,4430,4425,4430,4425,31
20250221,111100,9191880,4425,4425,4425,4425,11
20250221,111000,9143205,4425,4425,4425,4425,103
20250221,110900,8687430,4420,4420,4420,4420,38
20250221,110800,8519470,4420,4420,4420,4420,0
20250221,110700,8519470,4420,4420,4420,4420,23
20250221,110600,8417810,4420,4420,4420,4420,14
20250221,110500,8355930,4420,4420,4420,4420,17
20250221,110400,8280790,4420,4420,4420,4420,21
20250221,110300,8187970,4425,4420,4425,4420,10
20250221,110200,8143765,4420,4420,4420,4420,30
20250221,110100,8011165,4420,4420,4420,4420,11
20250221,110000,7962545,4420,4420,4420,4420,14
20250221,105900,7900665,4420,4425,4425,4420,13
20250221,105800,7843200,4420,4420,4420,4420,29
20250221,105700,7715020,4420,4420,4420,4420,22
20250221,105600,7617780,4420,4420,4420,4420,11
20250221,105500,7569160,4420,4420,4420,4420,30
20250221,105400,7436560,4420,4420,4420,4420,14
20250221,105300,7374680,4420,4420,4420,4420,10
20250221,105200,7330480,4420,4420,4420,4420,23
20250221,105100,7228820,4420,4420,4420,4420,9
20250221,105000,7189040,4425,4420,4425,4420,22
20250221,104900,7091795,4420,4420,4420,4420,14
20250221,104800,7029915,4420,4420,4420,4420,15
20250221,104700,6963615,4420,4420,4420,4420,25
20250221,104600,6853115,4425,4420,4425,4420,10
20250221,104500,6808910,4420,4420,4420,4420,28
20250221,104400,6685150,4420,4420,4420,4420,14
20250221,104300,6623270,4420,4420,4420,4420,24
20250221,104200,6517190,4420,4420,4420,4420,0
20250221,104100,6517190,4420,4420,4420,4420,26
20250221,104000,6402270,4420,4420,4420,4420,21
20250221,103900,6309450,4420,4420,4420,4420,0
20250221,103800,6309450,4420,4420,4420,4420,41
20250221,103700,6128230,4420,4425,4425,4420,13
20250221,103600,6070765,4420,4420,4420,4420,14
20250221,103500,6008885,4420,4420,4420,4420,24
20250221,103400,5902805,4420,4420,4420,4420,11
20250221,103300,5854185,4420,4425,4425,4420,10
20250221,103200,5809980,4420,4420,4420,4420,126
20250221,103100,5253060,4420,4420,4420,4420,41
20250221,103000,5071840,4420,4420,4420,4420,10
20250221,102900,5027640,4420,4420,4420,4420,0
20250221,102800,5027640,4420,4420,4420,4420,37
20250221,102700,4864100,4420,4420,4420,4420,11
20250221,102600,4815480,4420,4420,4420,4420,23
20250221,102500,4713820,4420,4420,4420,4420,0
20250221,102400,4713820,4420,4420,4425,4420,41
20250221,102300,4532595,4420,4420,4420,4420,11
20250221,102200,4483975,4420,4420,4420,4420,0
20250221,102100,4483975,4420,4420,4420,4420,36
20250221,102000,4324855,4420,4420,4420,4420,11
20250221,101900,4276235,4425,4420,4425,4420,11
20250221,101800,4227610,4420,4420,4420,4420,17
20250221,101700,4152470,4425,4420,4425,4420,24
20250221,101600,4046385,4420,4420,4420,4420,10
20250221,101500,4002185,4425,4425,4425,4425,1
20250221,101400,3997760,4420,4420,4420,4420,46
20250221,101300,3794440,4425,4425,4425,4425,0
20250221,101200,3794440,4425,4425,4425,4425,0
20250221,101100,3794440,4425,4425,4425,4425,0
20250221,101000,3794440,4425,4420,4425,4420,101
20250221,100900,3347965,4420,4420,4420,4420,0
20250221,100800,3347965,4420,4420,4420,4420,5
20250221,100700,3325865,4420,4420,4420,4420,5
20250221,100600,3303765,4420,4425,4425,4420,4
20250221,100500,3286075,4425,4425,4425,4425,2
20250221,100400,3277225,4425,4430,4430,4425,5
20250221,100300,3255090,4430,4430,4430,4430,0
20250221,100200,3255090,4430,4430,4430,4430,1
20250221,100100,3250660,4430,4430,4430,4430,1
20250221,100000,3246230,4420,4420,4420,4420,0
20250221,095900,3246230,4420,4420,4420,4420,3
20250221,095800,3232970,4425,4420,4425,4420,2
20250221,095700,3224125,4415,4415,4415,4415,1
20250221,095600,3219710,4410,4410,4410,4410,0
20250221,095500,3219710,4410,4410,4410,4410,0
20250221,095400,3219710,4410,4410,4410,4410,0
20250221,095300,3219710,4410,4410,4410,4410,0
20250221,095200,3219710,4410,4410,4410,4410,0
20250221,095100,3219710,4410,4410,4410,4410,0
20250221,095000,3219710,4410,4410,4410,4410,0
20250221,094900,3219710,4410,4410,4410,4410,0
20250221,094800,3219710,4410,4410,4410,4410,1
20250221,094700,3215300,4410,4410,4410,4410,0
20250221,094600,3215300,4410,4410,4410,4410,1
20250221,094500,3210890,4405,4405,4405,4405,0
20250221,094400,3210890,4405,4405,4405,4405,0
20250221,094300,3210890,4405,4405,4405,4405,0
20250221,094200,3210890,4405,4405,4405,4405,0
20250221,094100,3210890,4405,4405,4405,4405,0
20250221,094000,3210890,4405,4405,4405,4405,19
20250221,093900,3127195,4405,4405,4405,4405,1
20250221,093800,3122790,4410,4405,4410,4400,3
20250221,093700,3109575,4405,4410,4410,4405,4
20250221,093600,3091945,4405,4405,4405,4405,0
20250221,093500,3091945,4405,4405,4405,4405,0
20250221,093400,3091945,4405,4405,4405,4405,2
20250221,093300,3083135,4400,4400,4400,4400,1
20250221,093200,3078735,4405,4405,4405,4405,0
20250221,093100,3078735,4405,4400,4405,4400,2
20250221,093000,3069930,4405,4405,4405,4405,0
20250221,092900,3069930,4405,4405,4405,4405,0
20250221,092800,3069930,4405,4405,4405,4405,0
20250221,092700,3069930,4405,4405,4405,4405,0
20250221,092600,3069930,4405,4405,4405,4405,1
20250221,092500,3065525,4405,4405,4405,4405,6
20250221,092400,3039095,4405,4405,4405,4405,0
20250221,092300,3039095,4405,4405,4405,4405,0
20250221,092200,3039095,4405,4405,4405,4405,1
20250221,092100,3034690,4430,4430,4430,4430,0
20250221,092000,3034690,4430,4430,4430,4430,0
20250221,091900,3034690,4430,4430,4430,4430,0
20250221,091800,3034690,4430,4430,4430,4430,0
20250221,091700,3034690,4430,4430,4430,4430,0
20250221,091600,3034690,4430,4430,4430,4430,0
20250221,091500,3034690,4430,4430,4430,4430,0
20250221,091400,3034690,4430,4430,4430,4430,0
20250221,091300,3034690,4430,4400,4430,4395,21
20250221,091200,2942040,4440,4440,4440,4440,0
20250221,091100,2942040,4440,4440,4440,4440,0
20250221,091000,2942040,4440,4440,4440,4440,5
20250221,090900,2919840,4430,4430,4430,4430,0
20250221,090800,2919840,4430,4440,4440,4430,131
20250221,090700,2338510,4440,4440,4440,4440,1
20250221,090600,2334070,4420,4420,4420,4420,26
20250221,090500,2219150,4440,4440,4440,4440,0
20250221,090400,2219150,4440,4440,4440,4440,0
20250221,090300,2219150,4440,4440,4440,4440,0
20250221,090200,2219150,4440,4440,4440,4440,0
20250221,090100,2219150,4440,4440,4440,4440,0
20250221,090000,2219150,4440,4435,4440,4435,500