KissMeData/030960/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191500,584373420,9820,9820,9820,9820,3720
20250221,191400,584373420,9820,9820,9820,9820,0
20250221,191300,584373420,9820,9820,9820,9820,0
20250221,191200,584373420,9820,9820,9820,9820,0
20250221,191100,584373420,9820,9820,9820,9820,0
20250221,191000,584373420,9820,9820,9820,9820,0
20250221,190900,584373420,9820,9820,9820,9820,0
20250221,190800,584373420,9820,9820,9820,9820,0
20250221,190700,584373420,9820,9820,9820,9820,0
20250221,190600,584373420,9820,9820,9820,9820,0
20250221,190500,584373420,9820,9820,9820,9820,0
20250221,190400,584373420,9820,9820,9820,9820,0
20250221,190300,584373420,9820,9820,9820,9820,0
20250221,190200,584373420,9820,9820,9820,9820,0
20250221,190100,584373420,9820,9820,9820,9820,0
20250221,190000,584373420,9820,9820,9820,9820,0
20250221,185900,584373420,9820,9820,9820,9820,0
20250221,185800,584373420,9820,9820,9820,9820,0
20250221,185700,584373420,9820,9820,9820,9820,0
20250221,185600,584373420,9820,9820,9820,9820,0
20250221,185500,584373420,9820,9820,9820,9820,0
20250221,185400,584373420,9820,9820,9820,9820,0
20250221,185300,584373420,9820,9820,9820,9820,0
20250221,185200,584373420,9820,9820,9820,9820,0
20250221,185100,584373420,9820,9820,9820,9820,0
20250221,185000,584373420,9820,9820,9820,9820,0
20250221,184900,584373420,9820,9820,9820,9820,0
20250221,184800,584373420,9820,9820,9820,9820,0
20250221,184700,584373420,9820,9820,9820,9820,0
20250221,184600,584373420,9820,9820,9820,9820,0
20250221,184500,584373420,9820,9820,9820,9820,3720
20250221,184400,584373420,9820,9820,9820,9820,0
20250221,184300,584373420,9820,9820,9820,9820,0
20250221,184200,584373420,9820,9820,9820,9820,0
20250221,184100,584373420,9820,9820,9820,9820,0
20250221,184000,584373420,9820,9820,9820,9820,0
20250221,183900,584373420,9820,9820,9820,9820,0
20250221,183800,584373420,9820,9820,9820,9820,0
20250221,183700,584373420,9820,9820,9820,9820,0
20250221,183600,584373420,9820,9820,9820,9820,0
20250221,183500,584373420,9820,9820,9820,9820,0
20250221,183400,584373420,9820,9820,9820,9820,0
20250221,183300,584373420,9820,9820,9820,9820,0
20250221,183200,584373420,9820,9820,9820,9820,0
20250221,183100,584373420,9820,9820,9820,9820,0
20250221,183000,584373420,9820,9820,9820,9820,0
20250221,182900,584373420,9820,9820,9820,9820,0
20250221,182800,584373420,9820,9820,9820,9820,0
20250221,182700,584373420,9820,9820,9820,9820,0
20250221,182600,584373420,9820,9820,9820,9820,0
20250221,182500,584373420,9820,9820,9820,9820,0
20250221,182400,584373420,9820,9820,9820,9820,0
20250221,182300,584373420,9820,9820,9820,9820,0
20250221,182200,584373420,9820,9820,9820,9820,0
20250221,182100,584373420,9820,9820,9820,9820,0
20250221,182000,584373420,9820,9820,9820,9820,0
20250221,181900,584373420,9820,9820,9820,9820,0
20250221,181800,584373420,9820,9820,9820,9820,0
20250221,181700,584373420,9820,9820,9820,9820,0
20250221,181600,584373420,9820,9820,9820,9820,0
20250221,181500,584373420,9820,9820,9820,9820,3720
20250221,181400,584373420,9820,9820,9820,9820,0
20250221,181300,584373420,9820,9820,9820,9820,0
20250221,181200,584373420,9820,9820,9820,9820,0
20250221,181100,584373420,9820,9820,9820,9820,0
20250221,181000,584373420,9820,9820,9820,9820,0
20250221,180900,584373420,9820,9820,9820,9820,0
20250221,180800,584373420,9820,9820,9820,9820,0
20250221,180700,584373420,9820,9820,9820,9820,0
20250221,180600,584373420,9820,9820,9820,9820,0
20250221,180500,584373420,9820,9820,9820,9820,0
20250221,180400,584373420,9820,9820,9820,9820,0
20250221,180300,584373420,9820,9820,9820,9820,0
20250221,180200,584373420,9820,9820,9820,9820,0
20250221,180100,584373420,9820,9820,9820,9820,0
20250221,180000,584373420,9820,9820,9820,9820,0
20250221,175900,584373420,9820,9820,9820,9820,0
20250221,175800,584373420,9820,9820,9820,9820,0
20250221,175700,584373420,9820,9820,9820,9820,0
20250221,175600,584373420,9820,9820,9820,9820,0
20250221,175500,584373420,9820,9820,9820,9820,0
20250221,175400,584373420,9820,9820,9820,9820,0
20250221,175300,584373420,9820,9820,9820,9820,0
20250221,175200,584373420,9820,9820,9820,9820,0
20250221,175100,584373420,9820,9820,9820,9820,0
20250221,175000,584373420,9820,9820,9820,9820,0
20250221,174900,584373420,9820,9820,9820,9820,0
20250221,174800,584373420,9820,9820,9820,9820,0
20250221,174700,584373420,9820,9820,9820,9820,0
20250221,174600,584373420,9820,9820,9820,9820,0
20250221,174500,584373420,9820,9820,9820,9820,3720
20250221,174400,584373420,9820,9820,9820,9820,0
20250221,174300,584373420,9820,9820,9820,9820,0
20250221,174200,584373420,9820,9820,9820,9820,0
20250221,174100,584373420,9820,9820,9820,9820,0
20250221,174000,584373420,9820,9820,9820,9820,0
20250221,173900,584373420,9820,9820,9820,9820,0
20250221,173800,584373420,9820,9820,9820,9820,0
20250221,173700,584373420,9820,9820,9820,9820,0
20250221,173600,584373420,9820,9820,9820,9820,0
20250221,173500,584373420,9820,9820,9820,9820,0
20250221,173400,584373420,9820,9820,9820,9820,0
20250221,173300,584373420,9820,9820,9820,9820,0
20250221,173200,584373420,9820,9820,9820,9820,0
20250221,173100,584373420,9820,9820,9820,9820,0
20250221,173000,584373420,9820,9820,9820,9820,0
20250221,172900,584373420,9820,9820,9820,9820,0
20250221,172800,584373420,9820,9820,9820,9820,0
20250221,172700,584373420,9820,9820,9820,9820,0
20250221,172600,584373420,9820,9820,9820,9820,0
20250221,172500,584373420,9820,9820,9820,9820,0
20250221,172400,584373420,9820,9820,9820,9820,0
20250221,172300,584373420,9820,9820,9820,9820,0
20250221,172200,584373420,9820,9820,9820,9820,0
20250221,172100,584373420,9820,9820,9820,9820,0
20250221,172000,584373420,9820,9820,9820,9820,0
20250221,171900,584373420,9820,9820,9820,9820,0
20250221,171800,584373420,9820,9820,9820,9820,0
20250221,171700,584373420,9820,9820,9820,9820,0
20250221,171600,584373420,9820,9820,9820,9820,0
20250221,171500,584373420,9820,9820,9820,9820,3720
20250221,171400,584373420,9820,9820,9820,9820,0
20250221,171300,584373420,9820,9820,9820,9820,0
20250221,171200,584373420,9820,9820,9820,9820,0
20250221,171100,584373420,9820,9820,9820,9820,0
20250221,171000,584373420,9820,9820,9820,9820,0
20250221,170900,584373420,9820,9820,9820,9820,0
20250221,170800,584373420,9820,9820,9820,9820,0
20250221,170700,584373420,9820,9820,9820,9820,0
20250221,170600,584373420,9820,9820,9820,9820,0
20250221,170500,584373420,9820,9820,9820,9820,0
20250221,170400,584373420,9820,9820,9820,9820,0
20250221,170300,584373420,9820,9820,9820,9820,0
20250221,170200,584373420,9820,9820,9820,9820,0
20250221,170100,584373420,9820,9820,9820,9820,0
20250221,170000,584373420,9820,9820,9820,9820,0
20250221,165900,584373420,9820,9820,9820,9820,0
20250221,165800,584373420,9820,9820,9820,9820,0
20250221,165700,584373420,9820,9820,9820,9820,0
20250221,165600,584373420,9820,9820,9820,9820,0
20250221,165500,584373420,9820,9820,9820,9820,0
20250221,165400,584373420,9820,9820,9820,9820,0
20250221,165300,584373420,9820,9820,9820,9820,0
20250221,165200,584373420,9820,9820,9820,9820,0
20250221,165100,584373420,9820,9820,9820,9820,0
20250221,165000,584373420,9820,9820,9820,9820,0
20250221,164900,584373420,9820,9820,9820,9820,0
20250221,164800,584373420,9820,9820,9820,9820,0
20250221,164700,584373420,9820,9820,9820,9820,0
20250221,164600,584373420,9820,9820,9820,9820,0
20250221,164500,584373420,9820,9820,9820,9820,3720
20250221,164400,584373420,9820,9820,9820,9820,0
20250221,164300,584373420,9820,9820,9820,9820,0
20250221,164200,584373420,9820,9820,9820,9820,0
20250221,164100,584373420,9820,9820,9820,9820,0
20250221,164000,584373420,9820,9820,9820,9820,0
20250221,163900,584373420,9820,9820,9820,9820,0
20250221,163800,584373420,9820,9820,9820,9820,0
20250221,163700,584373420,9820,9820,9820,9820,0
20250221,163600,584373420,9820,9820,9820,9820,0
20250221,163500,584373420,9820,9820,9820,9820,0
20250221,163400,584373420,9820,9820,9820,9820,0
20250221,163300,584373420,9820,9820,9820,9820,0
20250221,163200,584373420,9820,9820,9820,9820,0
20250221,163100,584373420,9820,9820,9820,9820,0
20250221,163000,584373420,9820,9820,9820,9820,0
20250221,162900,584373420,9820,9820,9820,9820,0
20250221,162800,584373420,9820,9820,9820,9820,0
20250221,162700,584373420,9820,9820,9820,9820,0
20250221,162600,584373420,9820,9820,9820,9820,0
20250221,162500,584373420,9820,9820,9820,9820,0
20250221,162400,584373420,9820,9820,9820,9820,0
20250221,162300,584373420,9820,9820,9820,9820,0
20250221,162200,584373420,9820,9820,9820,9820,0
20250221,162100,584373420,9820,9820,9820,9820,0
20250221,162000,584373420,9820,9820,9820,9820,0
20250221,161900,584373420,9820,9820,9820,9820,0
20250221,161800,584373420,9820,9820,9820,9820,0
20250221,161700,584373420,9820,9820,9820,9820,0
20250221,161600,584373420,9820,9820,9820,9820,0
20250221,161500,584373420,9820,9820,9820,9820,3720
20250221,161400,584373420,9820,9820,9820,9820,0
20250221,161300,584373420,9820,9820,9820,9820,0
20250221,161200,584373420,9820,9820,9820,9820,0
20250221,161100,584373420,9820,9820,9820,9820,0
20250221,161000,584373420,9820,9820,9820,9820,0
20250221,160900,584373420,9820,9820,9820,9820,0
20250221,160800,584373420,9820,9820,9820,9820,0
20250221,160700,584373420,9820,9820,9820,9820,0
20250221,160600,584373420,9820,9820,9820,9820,0
20250221,160500,584373420,9820,9820,9820,9820,0
20250221,160400,584373420,9820,9820,9820,9820,0
20250221,160300,584373420,9820,9820,9820,9820,0
20250221,160200,584373420,9820,9820,9820,9820,0
20250221,160100,584373420,9820,9820,9820,9820,0
20250221,160000,584373420,9820,9820,9820,9820,0
20250221,155900,584373420,9820,9820,9820,9820,0
20250221,155800,584373420,9820,9820,9820,9820,0
20250221,155700,584373420,9820,9820,9820,9820,0
20250221,155600,584373420,9820,9820,9820,9820,0
20250221,155500,584373420,9820,9820,9820,9820,0
20250221,155400,584373420,9820,9820,9820,9820,0
20250221,155300,584373420,9820,9820,9820,9820,0
20250221,155200,584373420,9820,9820,9820,9820,0
20250221,155100,584373420,9820,9820,9820,9820,0
20250221,155000,584373420,9820,9820,9820,9820,0
20250221,154900,584373420,9820,9820,9820,9820,0
20250221,154800,584373420,9820,9820,9820,9820,0
20250221,154700,584373420,9820,9820,9820,9820,0
20250221,154600,584373420,9820,9820,9820,9820,0
20250221,154500,584373420,9820,9820,9820,9820,3720
20250221,154400,584373420,9820,9820,9820,9820,0
20250221,154300,584373420,9820,9820,9820,9820,0
20250221,154200,584373420,9820,9820,9820,9820,0
20250221,154100,584373420,9820,9820,9820,9820,0
20250221,154000,584373420,9820,9820,9820,9820,0
20250221,153900,584373420,9820,9820,9820,9820,0
20250221,153800,584373420,9820,9820,9820,9820,0
20250221,153700,584373420,9820,9820,9820,9820,0
20250221,153600,584373420,9820,9820,9820,9820,0
20250221,153500,584373420,9820,9820,9820,9820,0
20250221,153400,584373420,9820,9820,9820,9820,0
20250221,153300,584373420,9820,9820,9820,9820,0
20250221,153200,584373420,9820,9820,9820,9820,0
20250221,153100,584373420,9820,9820,9820,9820,0
20250221,153000,584373420,9820,9820,9820,9820,3720
20250221,152900,547843020,9840,9840,9840,9840,0
20250221,152800,547843020,9840,9840,9840,9840,0
20250221,152700,547843020,9840,9840,9840,9840,0
20250221,152600,547843020,9840,9840,9840,9840,0
20250221,152500,547843020,9840,9840,9840,9840,0
20250221,152400,547843020,9840,9840,9840,9840,0
20250221,152300,547843020,9840,9840,9840,9840,0
20250221,152200,547843020,9840,9840,9840,9840,0
20250221,152100,547843020,9840,9840,9840,9840,0
20250221,152000,547843020,9840,9840,9840,9840,0
20250221,151900,547843020,9840,9840,9860,9830,540
20250221,151800,542532300,9840,9840,9840,9840,0
20250221,151700,542532300,9840,9850,9850,9840,161
20250221,151600,540947960,9850,9850,9850,9840,656
20250221,151500,534487360,9850,9850,9850,9850,200
20250221,151400,532517360,9830,9830,9830,9830,102
20250221,151300,531514700,9830,9830,9830,9830,0
20250221,151200,531514700,9830,9850,9850,9830,329
20250221,151100,528278340,9840,9850,9850,9840,31
20250221,151000,527973290,9840,9840,9840,9840,129
20250221,150900,526703930,9830,9830,9830,9830,0
20250221,150800,526703930,9830,9830,9830,9830,300
20250221,150700,523754930,9850,9840,9850,9840,339
20250221,150600,520415880,9820,9820,9820,9820,0
20250221,150500,520415880,9820,9820,9820,9820,0
20250221,150400,520415880,9820,9830,9830,9820,256
20250221,150300,517899620,9830,9830,9830,9830,0
20250221,150200,517899620,9830,9830,9830,9830,30
20250221,150100,517604720,9830,9830,9830,9830,500
20250221,150000,512689720,9850,9850,9850,9850,0
20250221,145900,512689720,9850,9850,9850,9850,94
20250221,145800,511763820,9850,9850,9850,9850,0
20250221,145700,511763820,9850,9850,9850,9850,50
20250221,145600,511271320,9850,9850,9850,9850,0
20250221,145500,511271320,9850,9850,9850,9850,1
20250221,145400,511261470,9840,9840,9840,9840,0
20250221,145300,511261470,9840,9840,9840,9840,0
20250221,145200,511261470,9840,9840,9840,9840,23
20250221,145100,511035150,9840,9840,9840,9840,51
20250221,145000,510533310,9840,9840,9840,9840,65
20250221,144900,509893710,9860,9860,9860,9860,0
20250221,144800,509893710,9860,9860,9860,9860,0
20250221,144700,509893710,9860,9840,9860,9840,76
20250221,144600,509145850,9840,9840,9840,9840,7
20250221,144500,509076970,9850,9850,9850,9850,0
20250221,144400,509076970,9850,9850,9850,9850,20
20250221,144300,508879970,9850,9850,9850,9850,30
20250221,144200,508584470,9830,9830,9830,9830,0
20250221,144100,508584470,9830,9830,9830,9830,0
20250221,144000,508584470,9830,9830,9830,9830,0
20250221,143900,508584470,9830,9830,9830,9830,0
20250221,143800,508584470,9830,9830,9830,9830,10
20250221,143700,508486170,9830,9830,9830,9830,50
20250221,143600,507994670,9830,9830,9830,9830,10
20250221,143500,507896370,9860,9860,9860,9860,1000
20250221,143400,498036370,9870,9870,9870,9870,0
20250221,143300,498036370,9870,9870,9870,9870,0
20250221,143200,498036370,9870,9870,9870,9870,0
20250221,143100,498036370,9870,9870,9870,9870,0
20250221,143000,498036370,9870,9870,9870,9870,0
20250221,142900,498036370,9870,9870,9870,9870,0
20250221,142800,498036370,9870,9870,9870,9870,0
20250221,142700,498036370,9870,9870,9870,9870,0
20250221,142600,498036370,9870,9870,9870,9870,0
20250221,142500,498036370,9870,9870,9870,9870,0
20250221,142400,498036370,9870,9870,9870,9870,112
20250221,142300,496930930,9870,9830,9870,9830,71
20250221,142200,496232960,9830,9820,9830,9810,133
20250221,142100,494927280,9820,9820,9820,9820,2
20250221,142000,494907640,9820,9820,9820,9820,0
20250221,141900,494907640,9820,9820,9820,9820,62
20250221,141800,494298800,9830,9830,9830,9830,0
20250221,141700,494298800,9830,9830,9830,9830,0
20250221,141600,494298800,9830,9830,9830,9830,0
20250221,141500,494298800,9830,9830,9830,9830,1
20250221,141400,494288970,9810,9830,9830,9810,258
20250221,141300,491756490,9830,9820,9830,9810,28
20250221,141200,491481730,9820,9820,9820,9820,970
20250221,141100,481956330,9850,9830,9850,9830,201
20250221,141000,479980480,9830,9830,9830,9830,500
20250221,140900,475065480,9830,9830,9830,9830,0
20250221,140800,475065480,9830,9830,9830,9830,2
20250221,140700,475045820,9830,9840,9840,9830,116
20250221,140600,473904540,9840,9840,9840,9840,50
20250221,140500,473412540,9840,9850,9850,9840,233
20250221,140400,471118490,9870,9870,9870,9870,0
20250221,140300,471118490,9870,9870,9870,9870,0
20250221,140200,471118490,9870,9870,9870,9870,0
20250221,140100,471118490,9870,9870,9870,9870,0
20250221,140000,471118490,9870,9870,9870,9870,106
20250221,135900,470072270,9860,9860,9860,9860,10
20250221,135800,469973670,9860,9860,9860,9860,0
20250221,135700,469973670,9860,9860,9860,9860,36
20250221,135600,469618710,9860,9860,9860,9860,1
20250221,135500,469608850,9860,9860,9860,9860,0
20250221,135400,469608850,9860,9860,9860,9860,1
20250221,135300,469598990,9850,9850,9850,9850,1
20250221,135200,469589140,9860,9860,9860,9860,0
20250221,135100,469589140,9860,9860,9860,9860,0
20250221,135000,469589140,9860,9860,9860,9860,64
20250221,134900,468958100,9860,9860,9860,9860,10
20250221,134800,468859500,9860,9860,9860,9860,0
20250221,134700,468859500,9860,9860,9860,9860,0
20250221,134600,468859500,9860,9860,9860,9860,0
20250221,134500,468859500,9860,9860,9860,9860,0
20250221,134400,468859500,9860,9860,9860,9860,0
20250221,134300,468859500,9860,9860,9860,9860,1
20250221,134200,468849640,9860,9860,9860,9860,0
20250221,134100,468849640,9860,9840,9860,9840,93
20250221,134000,467934500,9840,9830,9840,9830,33
20250221,133900,467609910,9840,9840,9840,9840,38
20250221,133800,467235990,9840,9840,9840,9840,145
20250221,133700,465809190,9850,9850,9850,9850,0
20250221,133600,465809190,9850,9850,9850,9850,0
20250221,133500,465809190,9850,9850,9850,9850,76
20250221,133400,465060590,9850,9850,9850,9850,25
20250221,133300,464814340,9860,9860,9860,9860,0
20250221,133200,464814340,9860,9860,9860,9860,82
20250221,133100,464005820,9860,9860,9860,9860,0
20250221,133000,464005820,9860,9860,9860,9860,0
20250221,132900,464005820,9860,9860,9860,9860,0
20250221,132800,464005820,9860,9860,9860,9860,0
20250221,132700,464005820,9860,9860,9860,9860,0
20250221,132600,464005820,9860,9860,9860,9860,500
20250221,132500,459075820,9830,9830,9830,9830,0
20250221,132400,459075820,9830,9830,9830,9830,0
20250221,132300,459075820,9830,9830,9830,9830,55
20250221,132200,458535170,9860,9860,9860,9860,0
20250221,132100,458535170,9860,9830,9860,9830,288
20250221,132000,455704100,9850,9850,9850,9850,0
20250221,131900,455704100,9850,9850,9850,9850,0
20250221,131800,455704100,9850,9850,9850,9850,3
20250221,131700,455674550,9840,9840,9840,9840,81
20250221,131600,454877510,9850,9850,9850,9850,1
20250221,131500,454867660,9860,9860,9860,9860,101
20250221,131400,453871800,9850,9850,9850,9850,0
20250221,131300,453871800,9850,9850,9850,9850,20
20250221,131200,453674800,9850,9850,9850,9850,0
20250221,131100,453674800,9850,9850,9850,9850,0
20250221,131000,453674800,9850,9850,9850,9850,0
20250221,130900,453674800,9850,9850,9850,9850,0
20250221,130800,453674800,9850,9850,9850,9850,76
20250221,130700,452926200,9850,9850,9850,9850,9
20250221,130600,452837550,9850,9850,9850,9850,0
20250221,130500,452837550,9850,9850,9850,9850,76
20250221,130400,452088950,9850,9850,9850,9850,0
20250221,130300,452088950,9850,9850,9850,9850,50
20250221,130200,451596450,9850,9850,9850,9850,1
20250221,130100,451586600,9810,9810,9810,9810,5
20250221,130000,451537550,9810,9810,9810,9810,0
20250221,125900,451537550,9810,9810,9810,9810,749
20250221,125800,444189860,9810,9810,9810,9810,426
20250221,125700,440010800,9820,9830,9830,9820,809
20250221,125600,432064320,9840,9840,9840,9840,97
20250221,125500,431109840,9840,9840,9840,9840,343
20250221,125400,427734720,9840,9840,9840,9840,0
20250221,125300,427734720,9840,9840,9840,9840,0
20250221,125200,427734720,9840,9840,9840,9840,240
20250221,125100,425373120,9860,9860,9860,9860,0
20250221,125000,425373120,9860,9860,9860,9860,0
20250221,124900,425373120,9860,9860,9860,9860,0
20250221,124800,425373120,9860,9860,9860,9860,0
20250221,124700,425373120,9860,9860,9860,9860,0
20250221,124600,425373120,9860,9840,9860,9840,113
20250221,124500,424260580,9850,9850,9850,9850,0
20250221,124400,424260580,9850,9850,9850,9850,2
20250221,124300,424240880,9860,9860,9860,9860,0
20250221,124200,424240880,9860,9860,9860,9860,0
20250221,124100,424240880,9860,9860,9860,9860,0
20250221,124000,424240880,9860,9860,9860,9860,0
20250221,123900,424240880,9860,9860,9860,9860,14
20250221,123800,424102840,9850,9850,9850,9850,4
20250221,123700,424063440,9850,9850,9850,9850,6
20250221,123600,424004340,9840,9840,9840,9840,200
20250221,123500,422036340,9850,9850,9850,9850,50
20250221,123400,421543840,9860,9860,9860,9860,0
20250221,123300,421543840,9860,9860,9860,9860,0
20250221,123200,421543840,9860,9860,9860,9860,2
20250221,123100,421524120,9850,9850,9850,9850,0
20250221,123000,421524120,9850,9850,9850,9850,0
20250221,122900,421524120,9850,9850,9850,9850,50
20250221,122800,421031620,9850,9850,9850,9850,0
20250221,122700,421031620,9850,9850,9850,9850,205
20250221,122600,419012370,9840,9840,9840,9840,0
20250221,122500,419012370,9840,9840,9840,9840,0
20250221,122400,419012370,9840,9840,9840,9840,0
20250221,122300,419012370,9840,9840,9840,9840,0
20250221,122200,419012370,9840,9840,9840,9840,237
20250221,122100,416680290,9850,9850,9850,9850,6
20250221,122000,416621190,9840,9840,9840,9840,19
20250221,121900,416434230,9840,9840,9840,9840,10
20250221,121800,416335830,9840,9840,9840,9840,9
20250221,121700,416247270,9840,9840,9840,9840,9
20250221,121600,416158710,9840,9840,9840,9840,0
20250221,121500,416158710,9840,9840,9840,9840,0
20250221,121400,416158710,9840,9840,9840,9840,0
20250221,121300,416158710,9840,9840,9840,9840,0
20250221,121200,416158710,9840,9840,9840,9840,25
20250221,121100,415912710,9860,9860,9860,9860,0
20250221,121000,415912710,9860,9860,9860,9860,0
20250221,120900,415912710,9860,9860,9860,9860,0
20250221,120800,415912710,9860,9860,9860,9860,0
20250221,120700,415912710,9860,9860,9860,9860,0
20250221,120600,415912710,9860,9860,9860,9860,0
20250221,120500,415912710,9860,9860,9860,9860,51
20250221,120400,415409850,9860,9860,9860,9860,0
20250221,120300,415409850,9860,9860,9860,9860,1
20250221,120200,415399990,9860,9860,9860,9860,0
20250221,120100,415399990,9860,9860,9860,9860,42
20250221,120000,414985870,9850,9850,9850,9850,8
20250221,115900,414907070,9850,9850,9850,9850,0
20250221,115800,414907070,9850,9850,9850,9850,25
20250221,115700,414660820,9850,9850,9850,9850,0
20250221,115600,414660820,9850,9850,9850,9850,117
20250221,115500,413508370,9850,9850,9850,9850,0
20250221,115400,413508370,9850,9850,9850,9850,0
20250221,115300,413508370,9850,9850,9850,9850,35
20250221,115200,413163620,9850,9850,9850,9850,0
20250221,115100,413163620,9850,9850,9850,9850,1
20250221,115000,413153770,9850,9850,9850,9850,0
20250221,114900,413153770,9850,9850,9850,9850,0
20250221,114800,413153770,9850,9850,9850,9850,110
20250221,114700,412070270,9860,9860,9860,9860,10
20250221,114600,411971670,9850,9860,9860,9850,554
20250221,114500,406511350,9860,9860,9860,9860,0
20250221,114400,406511350,9860,9860,9860,9860,9
20250221,114300,406422610,9860,9860,9860,9860,1
20250221,114200,406412750,9860,9860,9860,9860,0
20250221,114100,406412750,9860,9860,9860,9860,139
20250221,114000,405042210,9870,9870,9870,9870,0
20250221,113900,405042210,9870,9870,9870,9870,0
20250221,113800,405042210,9870,9870,9870,9870,0
20250221,113700,405042210,9870,9860,9870,9860,148
20250221,113600,403581510,9860,9860,9860,9860,85
20250221,113500,402743410,9850,9860,9860,9850,141
20250221,113400,401353560,9850,9850,9850,9850,0
20250221,113300,401353560,9850,9850,9850,9850,0
20250221,113200,401353560,9850,9850,9850,9850,0
20250221,113100,401353560,9850,9850,9850,9850,0
20250221,113000,401353560,9850,9850,9850,9850,0
20250221,112900,401353560,9850,9870,9870,9850,51
20250221,112800,400850210,9870,9870,9870,9870,0
20250221,112700,400850210,9870,9870,9870,9870,1
20250221,112600,400840340,9860,9860,9860,9860,0
20250221,112500,400840340,9860,9860,9860,9860,0
20250221,112400,400840340,9860,9860,9860,9860,0
20250221,112300,400840340,9860,9860,9860,9860,0
20250221,112200,400840340,9860,9860,9860,9860,50
20250221,112100,400347340,9870,9870,9870,9870,0
20250221,112000,400347340,9870,9870,9870,9870,2
20250221,111900,400327600,9870,9870,9870,9870,24
20250221,111800,400090720,9870,9870,9870,9870,0
20250221,111700,400090720,9870,9870,9870,9870,0
20250221,111600,400090720,9870,9870,9870,9870,1
20250221,111500,400080850,9870,9870,9870,9870,0
20250221,111400,400080850,9870,9870,9870,9870,0
20250221,111300,400080850,9870,9870,9870,9870,5
20250221,111200,400031500,9870,9870,9870,9870,0
20250221,111100,400031500,9870,9870,9870,9870,0
20250221,111000,400031500,9870,9870,9870,9870,56
20250221,110900,399478780,9870,9870,9870,9870,1
20250221,110800,399468910,9840,9840,9840,9840,0
20250221,110700,399468910,9840,9840,9840,9840,0
20250221,110600,399468910,9840,9840,9840,9840,0
20250221,110500,399468910,9840,9840,9840,9840,0
20250221,110400,399468910,9840,9840,9840,9840,88
20250221,110300,398602990,9840,9840,9840,9840,518
20250221,110200,393505870,9840,9840,9840,9840,1
20250221,110100,393496030,9830,9830,9830,9830,100
20250221,110000,392513030,9840,9840,9840,9830,119
20250221,105900,391343070,9840,9840,9840,9840,385
20250221,105800,387554670,9830,9820,9830,9820,577
20250221,105700,381884330,9830,9840,9840,9830,502
20250221,105600,376947610,9840,9850,9850,9840,245
20250221,105500,374535360,9880,9850,9880,9850,500
20250221,105400,369610330,9880,9880,9880,9880,0
20250221,105300,369610330,9880,9840,9880,9840,2
20250221,105200,369590610,9850,9850,9850,9850,51
20250221,105100,369088260,9850,9850,9850,9850,100
20250221,105000,368103260,9840,9840,9840,9840,300
20250221,104900,365151260,9850,9850,9850,9850,17
20250221,104800,364983810,9850,9850,9850,9850,115
20250221,104700,363851060,9840,9840,9840,9840,124
20250221,104600,362630900,9840,9840,9840,9840,128
20250221,104500,361371380,9830,9860,9860,9830,492
20250221,104400,356530740,9900,9900,9900,9900,4
20250221,104300,356491140,9850,9870,9900,9850,806
20250221,104200,348544160,9900,9900,9900,9900,0
20250221,104100,348544160,9900,9900,9900,9870,5
20250221,104000,348494690,9870,9870,9870,9870,34
20250221,103900,348159110,9910,9910,9910,9870,25
20250221,103800,347911400,9910,9910,9910,9910,0
20250221,103700,347911400,9910,9910,9910,9910,0
20250221,103600,347911400,9910,9910,9910,9910,4
20250221,103500,347871760,9870,9870,9870,9870,30
20250221,103400,347575660,9910,9910,9910,9870,57
20250221,103300,347012710,9870,9870,9870,9870,120
20250221,103200,345828310,9900,9900,9900,9900,0
20250221,103100,345828310,9900,9900,9900,9900,58
20250221,103000,345254110,9870,9900,9900,9870,93
20250221,102900,344333830,9880,9910,9910,9880,15
20250221,102800,344185600,9870,9870,9870,9870,5
20250221,102700,344136250,9870,9870,9870,9870,0
20250221,102600,344136250,9870,9920,9920,9870,101
20250221,102500,343138830,9890,9890,9890,9890,260
20250221,102400,340567430,9890,9890,9890,9890,91
20250221,102300,339667440,9890,9890,9890,9890,0
20250221,102200,339667440,9890,9900,9900,9890,251
20250221,102100,337183440,9900,9900,9900,9900,36
20250221,102000,336827040,9870,9870,9870,9870,233
20250221,101900,334527330,9870,9900,9900,9870,15
20250221,101800,334379250,9900,9900,9900,9900,0
20250221,101700,334379250,9900,9900,9900,9900,0
20250221,101600,334379250,9900,9900,9900,9900,1
20250221,101500,334369350,9890,9890,9890,9890,4
20250221,101400,334329790,9870,9870,9870,9870,0
20250221,101300,334329790,9870,9870,9870,9870,14
20250221,101200,334191610,9880,9870,9880,9870,53
20250221,101100,333668470,9890,9890,9890,9890,20
20250221,101000,333470670,9900,9900,9900,9900,0
20250221,100900,333470670,9900,9900,9900,9900,1
20250221,100800,333460770,9890,9890,9890,9890,2
20250221,100700,333440990,9850,9890,9890,9850,257
20250221,100600,330908470,9900,9900,9900,9900,89
20250221,100500,330027370,9890,9880,9890,9880,366
20250221,100400,326409630,9850,9840,9850,9840,43
20250221,100300,325986100,9840,9880,9880,9840,1071
20250221,100200,315437420,9850,9880,9880,9850,642
20250221,100100,309109750,9850,9870,9870,9850,600
20250221,100000,303195070,9890,9870,9890,9870,26
20250221,095900,302938330,9890,9870,9890,9870,122
20250221,095800,301733980,9890,9870,9890,9870,147
20250221,095700,300283010,9870,9890,9890,9860,161
20250221,095600,298694240,9890,9890,9890,9890,79
20250221,095500,297912930,9890,9890,9890,9890,4
20250221,095400,297873370,9890,9890,9890,9890,210
20250221,095300,295796470,9860,9870,9890,9860,143
20250221,095200,294385360,9890,9890,9890,9860,1200
20250221,095100,282543150,9880,9880,9880,9880,4
20250221,095000,282503630,9940,9900,9940,9880,1967
20250221,094900,263066710,9900,9950,9950,9890,1418
20250221,094800,249029610,9910,9950,9950,9910,611
20250221,094700,242969520,9950,9950,9950,9950,2
20250221,094600,242949620,9950,9950,9950,9920,64
20250221,094500,242313660,9950,9950,9950,9950,3
20250221,094400,242283810,9960,9960,9960,9960,0
20250221,094300,242283810,9960,9960,9990,9960,492
20250221,094200,237376170,9960,9950,9960,9950,538
20250221,094100,232017860,9950,9950,9950,9950,104
20250221,094000,230983060,9950,9920,9950,9920,284
20250221,093900,228165660,9920,9920,9920,9880,110
20250221,093800,227076460,9920,9890,9920,9880,74
20250221,093700,226345010,9880,9910,9910,9880,2937
20250221,093600,197307240,9910,9920,9940,9910,71
20250221,093500,196603400,9920,9910,9920,9910,29
20250221,093400,196316000,9910,9940,9940,9910,203
20250221,093300,194302350,9920,9920,9920,9920,5
20250221,093200,194252750,9920,9920,9920,9920,100
20250221,093100,193260750,9920,9920,9950,9920,136
20250221,093000,191910520,9920,9950,9960,9920,194
20250221,092900,189980410,9920,9920,9950,9920,29
20250221,092800,189692700,9950,9950,9960,9940,334
20250221,092700,186369740,9950,9950,9950,9950,0
20250221,092600,186369740,9950,9950,9950,9950,124
20250221,092500,185135940,9910,9910,9910,9910,0
20250221,092400,185135940,9910,9910,9910,9910,0
20250221,092300,185135940,9910,9910,9950,9910,13
20250221,092200,185006710,9950,9950,9950,9950,69
20250221,092100,184320160,9930,9930,9930,9930,172
20250221,092000,182612200,9930,9930,9930,9930,0
20250221,091900,182612200,9930,9910,9930,9910,345
20250221,091800,179192330,9910,9910,9930,9910,1243
20250221,091700,166864120,9900,9900,9900,9900,150
20250221,091600,165379120,9940,9940,9940,9940,50
20250221,091500,164882120,9890,9940,9940,9890,145
20250221,091400,163446820,9940,9880,9940,9880,261
20250221,091300,160852540,9880,9910,9910,9880,2981
20250221,091200,131396140,9930,9910,9930,9910,108
20250221,091100,130323730,9900,9900,9900,9900,10
20250221,091000,130224730,9900,9890,9900,9890,139
20250221,090900,128849070,9890,9920,9920,9890,507
20250221,090800,123822530,9920,9880,9920,9880,225
20250221,090700,121596610,9860,9920,9920,9860,171
20250221,090600,119909120,9920,9910,9920,9840,5632
20250221,090500,64284770,9940,9920,9940,9900,1221
20250221,090400,52192700,9920,9940,9940,9920,593
20250221,090300,46309460,9940,9940,9940,9940,86
20250221,090200,45454620,9940,9960,9960,9940,98
20250221,090100,44478870,9960,9900,9960,9850,1356
20250221,090000,31012320,9890,9940,9940,9890,2496