KissMeData/004310/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,184300,217434285,3465,3465,3465,3465,1238
20250220,184200,217434285,3465,3465,3465,3465,0
20250220,184100,217434285,3465,3465,3465,3465,0
20250220,184000,217434285,3465,3465,3465,3465,0
20250220,183900,217434285,3465,3465,3465,3465,0
20250220,183800,217434285,3465,3465,3465,3465,0
20250220,183700,217434285,3465,3465,3465,3465,0
20250220,183600,217434285,3465,3465,3465,3465,0
20250220,183500,217434285,3465,3465,3465,3465,0
20250220,183400,217434285,3465,3465,3465,3465,0
20250220,183300,217434285,3465,3465,3465,3465,0
20250220,183200,217434285,3465,3465,3465,3465,0
20250220,183100,217434285,3465,3465,3465,3465,0
20250220,183000,217434285,3465,3465,3465,3465,0
20250220,182900,217434285,3465,3465,3465,3465,0
20250220,182800,217434285,3465,3465,3465,3465,0
20250220,182700,217434285,3465,3465,3465,3465,0
20250220,182600,217434285,3465,3465,3465,3465,0
20250220,182500,217434285,3465,3465,3465,3465,0
20250220,182400,217434285,3465,3465,3465,3465,0
20250220,182300,217434285,3465,3465,3465,3465,0
20250220,182200,217434285,3465,3465,3465,3465,0
20250220,182100,217434285,3465,3465,3465,3465,0
20250220,182000,217434285,3465,3465,3465,3465,0
20250220,181900,217434285,3465,3465,3465,3465,0
20250220,181800,217434285,3465,3465,3465,3465,0
20250220,181700,217434285,3465,3465,3465,3465,0
20250220,181600,217434285,3465,3465,3465,3465,0
20250220,181500,217434285,3465,3465,3465,3465,0
20250220,181400,217434285,3465,3465,3465,3465,0
20250220,181300,217434285,3465,3465,3465,3465,1238
20250220,181200,217434285,3465,3465,3465,3465,0
20250220,181100,217434285,3465,3465,3465,3465,0
20250220,181000,217434285,3465,3465,3465,3465,0
20250220,180900,217434285,3465,3465,3465,3465,0
20250220,180800,217434285,3465,3465,3465,3465,0
20250220,180700,217434285,3465,3465,3465,3465,0
20250220,180600,217434285,3465,3465,3465,3465,0
20250220,180500,217434285,3465,3465,3465,3465,0
20250220,180400,217434285,3465,3465,3465,3465,0
20250220,180300,217434285,3465,3465,3465,3465,0
20250220,180200,217434285,3465,3465,3465,3465,0
20250220,180100,217434285,3465,3465,3465,3465,0
20250220,180000,217434285,3465,3465,3465,3465,0
20250220,175900,217434285,3465,3465,3465,3465,0
20250220,175800,217434285,3465,3465,3465,3465,0
20250220,175700,217434285,3465,3465,3465,3465,0
20250220,175600,217434285,3465,3465,3465,3465,0
20250220,175500,217434285,3465,3465,3465,3465,0
20250220,175400,217434285,3465,3465,3465,3465,0
20250220,175300,217434285,3465,3465,3465,3465,0
20250220,175200,217434285,3465,3465,3465,3465,0
20250220,175100,217434285,3465,3465,3465,3465,0
20250220,175000,217434285,3465,3465,3465,3465,0
20250220,174900,217434285,3465,3465,3465,3465,0
20250220,174800,217434285,3465,3465,3465,3465,0
20250220,174700,217434285,3465,3465,3465,3465,0
20250220,174600,217434285,3465,3465,3465,3465,0
20250220,174500,217434285,3465,3465,3465,3465,0
20250220,174400,217434285,3465,3465,3465,3465,0
20250220,174300,217434285,3465,3465,3465,3465,1238
20250220,174200,217434285,3465,3465,3465,3465,0
20250220,174100,217434285,3465,3465,3465,3465,0
20250220,174000,217434285,3465,3465,3465,3465,0
20250220,173900,217434285,3465,3465,3465,3465,0
20250220,173800,217434285,3465,3465,3465,3465,0
20250220,173700,217434285,3465,3465,3465,3465,0
20250220,173600,217434285,3465,3465,3465,3465,0
20250220,173500,217434285,3465,3465,3465,3465,0
20250220,173400,217434285,3465,3465,3465,3465,0
20250220,173300,217434285,3465,3465,3465,3465,0
20250220,173200,217434285,3465,3465,3465,3465,0
20250220,173100,217434285,3465,3465,3465,3465,0
20250220,173000,217434285,3465,3465,3465,3465,0
20250220,172900,217434285,3465,3465,3465,3465,0
20250220,172800,217434285,3465,3465,3465,3465,0
20250220,172700,217434285,3465,3465,3465,3465,0
20250220,172600,217434285,3465,3465,3465,3465,0
20250220,172500,217434285,3465,3465,3465,3465,0
20250220,172400,217434285,3465,3465,3465,3465,0
20250220,172300,217434285,3465,3465,3465,3465,0
20250220,172200,217434285,3465,3465,3465,3465,0
20250220,172100,217434285,3465,3465,3465,3465,0
20250220,172000,217434285,3465,3465,3465,3465,0
20250220,171900,217434285,3465,3465,3465,3465,0
20250220,171800,217434285,3465,3465,3465,3465,0
20250220,171700,217434285,3465,3465,3465,3465,0
20250220,171600,217434285,3465,3465,3465,3465,0
20250220,171500,217434285,3465,3465,3465,3465,0
20250220,171400,217434285,3465,3465,3465,3465,0
20250220,171300,217434285,3465,3465,3465,3465,1238
20250220,171200,217434285,3465,3465,3465,3465,0
20250220,171100,217434285,3465,3465,3465,3465,0
20250220,171000,217434285,3465,3465,3465,3465,0
20250220,170900,217434285,3465,3465,3465,3465,0
20250220,170800,217434285,3465,3465,3465,3465,0
20250220,170700,217434285,3465,3465,3465,3465,0
20250220,170600,217434285,3465,3465,3465,3465,0
20250220,170500,217434285,3465,3465,3465,3465,0
20250220,170400,217434285,3465,3465,3465,3465,0
20250220,170300,217434285,3465,3465,3465,3465,0
20250220,170200,217434285,3465,3465,3465,3465,0
20250220,170100,217434285,3465,3465,3465,3465,0
20250220,170000,217434285,3465,3465,3465,3465,0
20250220,165900,217434285,3465,3465,3465,3465,0
20250220,165800,217434285,3465,3465,3465,3465,0
20250220,165700,217434285,3465,3465,3465,3465,0
20250220,165600,217434285,3465,3465,3465,3465,0
20250220,165500,217434285,3465,3465,3465,3465,0
20250220,165400,217434285,3465,3465,3465,3465,0
20250220,165300,217434285,3465,3465,3465,3465,0
20250220,165200,217434285,3465,3465,3465,3465,0
20250220,165100,217434285,3465,3465,3465,3465,0
20250220,165000,217434285,3465,3465,3465,3465,0
20250220,164900,217434285,3465,3465,3465,3465,0
20250220,164800,217434285,3465,3465,3465,3465,0
20250220,164700,217434285,3465,3465,3465,3465,0
20250220,164600,217434285,3465,3465,3465,3465,0
20250220,164500,217434285,3465,3465,3465,3465,0
20250220,164400,217434285,3465,3465,3465,3465,0
20250220,164300,217434285,3465,3465,3465,3465,1238
20250220,164200,217434285,3465,3465,3465,3465,0
20250220,164100,217434285,3465,3465,3465,3465,0
20250220,164000,217434285,3465,3465,3465,3465,0
20250220,163900,217434285,3465,3465,3465,3465,0
20250220,163800,217434285,3465,3465,3465,3465,0
20250220,163700,217434285,3465,3465,3465,3465,0
20250220,163600,217434285,3465,3465,3465,3465,0
20250220,163500,217434285,3465,3465,3465,3465,0
20250220,163400,217434285,3465,3465,3465,3465,0
20250220,163300,217434285,3465,3465,3465,3465,0
20250220,163200,217434285,3465,3465,3465,3465,0
20250220,163100,217434285,3465,3465,3465,3465,0
20250220,163000,217434285,3465,3465,3465,3465,0
20250220,162900,217434285,3465,3465,3465,3465,0
20250220,162800,217434285,3465,3465,3465,3465,0
20250220,162700,217434285,3465,3465,3465,3465,0
20250220,162600,217434285,3465,3465,3465,3465,0
20250220,162500,217434285,3465,3465,3465,3465,0
20250220,162400,217434285,3465,3465,3465,3465,0
20250220,162300,217434285,3465,3465,3465,3465,0
20250220,162200,217434285,3465,3465,3465,3465,0
20250220,162100,217434285,3465,3465,3465,3465,0
20250220,162000,217434285,3465,3465,3465,3465,0
20250220,161900,217434285,3465,3465,3465,3465,0
20250220,161800,217434285,3465,3465,3465,3465,0
20250220,161700,217434285,3465,3465,3465,3465,0
20250220,161600,217434285,3465,3465,3465,3465,0
20250220,161500,217434285,3465,3465,3465,3465,0
20250220,161400,217434285,3465,3465,3465,3465,0
20250220,161300,217434285,3465,3465,3465,3465,1238
20250220,161200,217434285,3465,3465,3465,3465,0
20250220,161100,217434285,3465,3465,3465,3465,0
20250220,161000,217434285,3465,3465,3465,3465,0
20250220,160900,217434285,3465,3465,3465,3465,0
20250220,160800,217434285,3465,3465,3465,3465,0
20250220,160700,217434285,3465,3465,3465,3465,0
20250220,160600,217434285,3465,3465,3465,3465,0
20250220,160500,217434285,3465,3465,3465,3465,0
20250220,160400,217434285,3465,3465,3465,3465,0
20250220,160300,217434285,3465,3465,3465,3465,0
20250220,160200,217434285,3465,3465,3465,3465,0
20250220,160100,217434285,3465,3465,3465,3465,0
20250220,160000,217434285,3465,3465,3465,3465,0
20250220,155900,217434285,3465,3465,3465,3465,0
20250220,155800,217434285,3465,3465,3465,3465,0
20250220,155700,217434285,3465,3465,3465,3465,0
20250220,155600,217434285,3465,3465,3465,3465,0
20250220,155500,217434285,3465,3465,3465,3465,0
20250220,155400,217434285,3465,3465,3465,3465,0
20250220,155300,217434285,3465,3465,3465,3465,0
20250220,155200,217434285,3465,3465,3465,3465,0
20250220,155100,217434285,3465,3465,3465,3465,0
20250220,155000,217434285,3465,3465,3465,3465,0
20250220,154900,217434285,3465,3465,3465,3465,0
20250220,154800,217434285,3465,3465,3465,3465,0
20250220,154700,217434285,3465,3465,3465,3465,0
20250220,154600,217434285,3465,3465,3465,3465,0
20250220,154500,217434285,3465,3465,3465,3465,0
20250220,154400,217434285,3465,3465,3465,3465,0
20250220,154300,217434285,3465,3465,3465,3465,1238
20250220,154200,217434285,3465,3465,3465,3465,0
20250220,154100,217434285,3465,3465,3465,3465,0
20250220,154000,217434285,3465,3465,3465,3465,0
20250220,153900,217434285,3465,3465,3465,3465,0
20250220,153800,217434285,3465,3465,3465,3465,0
20250220,153700,217434285,3465,3465,3465,3465,0
20250220,153600,217434285,3465,3465,3465,3465,0
20250220,153500,217434285,3465,3465,3465,3465,0
20250220,153400,217434285,3465,3465,3465,3465,0
20250220,153300,217434285,3465,3465,3465,3465,0
20250220,153200,217434285,3465,3465,3465,3465,0
20250220,153100,217434285,3465,3465,3465,3465,0
20250220,153000,217434285,3465,3465,3465,3465,1238
20250220,152900,213144615,3475,3475,3475,3475,0
20250220,152800,213144615,3475,3475,3475,3475,0
20250220,152700,213144615,3475,3475,3475,3475,0
20250220,152600,213144615,3475,3475,3475,3475,0
20250220,152500,213144615,3475,3475,3475,3475,0
20250220,152400,213144615,3475,3475,3475,3475,0
20250220,152300,213144615,3475,3475,3475,3475,0
20250220,152200,213144615,3475,3475,3475,3475,0
20250220,152100,213144615,3475,3475,3475,3475,0
20250220,152000,213144615,3475,3475,3475,3475,0
20250220,151900,213144615,3475,3475,3475,3475,206
20250220,151800,212428765,3475,3470,3475,3470,152
20250220,151700,211901315,3470,3470,3475,3470,245
20250220,151600,211051155,3475,3475,3475,3475,0
20250220,151500,211051155,3475,3470,3475,3470,91
20250220,151400,210735380,3475,3475,3475,3475,4
20250220,151300,210721480,3475,3470,3475,3470,182
20250220,151200,210089915,3470,3470,3470,3470,303
20250220,151100,209038505,3470,3475,3475,3470,506
20250220,151000,207282675,3470,3475,3480,3470,60
20250220,150900,207074255,3475,3475,3475,3475,4
20250220,150800,207060355,3480,3480,3480,3480,4
20250220,150700,207046435,3480,3480,3480,3480,4
20250220,150600,207032515,3475,3470,3475,3470,2954
20250220,150500,196782115,3475,3475,3475,3475,264
20250220,150400,195864715,3480,3480,3480,3480,5
20250220,150300,195847315,3480,3480,3480,3480,4
20250220,150200,195833395,3480,3480,3480,3480,4
20250220,150100,195819475,3480,3475,3480,3475,52
20250220,150000,195638755,3480,3475,3480,3475,14
20250220,145900,195590085,3475,3475,3480,3475,16
20250220,145800,195534465,3480,3480,3480,3480,4
20250220,145700,195520545,3480,3480,3480,3480,4
20250220,145600,195506625,3480,3480,3480,3480,14
20250220,145500,195457905,3480,3480,3480,3480,3
20250220,145400,195447465,3480,3480,3480,3480,26
20250220,145300,195356985,3480,3480,3480,3480,4
20250220,145200,195343065,3480,3480,3480,3480,70
20250220,145100,195099465,3480,3480,3480,3480,4
20250220,145000,195085545,3480,3475,3480,3475,5
20250220,144900,195068150,3475,3480,3480,3475,137
20250220,144800,194592055,3480,3480,3480,3480,4
20250220,144700,194578135,3475,3480,3480,3475,504
20250220,144600,192826715,3480,3475,3480,3475,7
20250220,144500,192802370,3480,3475,3480,3475,6
20250220,144400,192781505,3475,3475,3475,3475,122
20250220,144300,192357555,3480,3480,3480,3480,0
20250220,144200,192357555,3480,3480,3480,3480,0
20250220,144100,192357555,3480,3480,3480,3480,0
20250220,144000,192357555,3480,3480,3480,3480,0
20250220,143900,192357555,3480,3480,3480,3480,0
20250220,143800,192357555,3480,3480,3480,3480,0
20250220,143700,192357555,3480,3480,3480,3480,0
20250220,143600,192357555,3480,3475,3480,3475,70
20250220,143500,192114205,3475,3475,3475,3475,0
20250220,143400,192114205,3475,3475,3475,3475,0
20250220,143300,192114205,3475,3475,3475,3475,0
20250220,143200,192114205,3475,3475,3475,3475,153
20250220,143100,191582530,3475,3475,3475,3475,1
20250220,143000,191579055,3475,3475,3475,3475,0
20250220,142900,191579055,3475,3475,3475,3475,0
20250220,142800,191579055,3475,3475,3475,3475,0
20250220,142700,191579055,3475,3475,3475,3475,0
20250220,142600,191579055,3475,3475,3475,3475,0
20250220,142500,191579055,3475,3475,3475,3475,0
20250220,142400,191579055,3475,3480,3480,3475,450
20250220,142300,190015055,3485,3485,3485,3485,0
20250220,142200,190015055,3485,3485,3485,3485,0
20250220,142100,190015055,3485,3485,3485,3485,0
20250220,142000,190015055,3485,3485,3485,3485,0
20250220,141900,190015055,3485,3485,3485,3485,1
20250220,141800,190011570,3480,3480,3480,3480,104
20250220,141700,189649650,3485,3485,3485,3485,0
20250220,141600,189649650,3485,3485,3485,3485,0
20250220,141500,189649650,3485,3485,3485,3485,0
20250220,141400,189649650,3485,3485,3485,3485,1
20250220,141300,189646165,3480,3480,3480,3480,401
20250220,141200,188250685,3480,3480,3480,3480,0
20250220,141100,188250685,3480,3480,3480,3480,0
20250220,141000,188250685,3480,3480,3480,3480,269
20250220,140900,187314565,3485,3485,3485,3485,0
20250220,140800,187314565,3485,3485,3485,3485,60
20250220,140700,187105465,3480,3480,3480,3480,0
20250220,140600,187105465,3480,3480,3480,3480,0
20250220,140500,187105465,3480,3480,3480,3480,0
20250220,140400,187105465,3480,3480,3480,3480,0
20250220,140300,187105465,3480,3480,3480,3480,0
20250220,140200,187105465,3480,3480,3480,3480,1
20250220,140100,187101985,3485,3485,3485,3485,0
20250220,140000,187101985,3485,3485,3485,3485,0
20250220,135900,187101985,3485,3485,3485,3485,0
20250220,135800,187101985,3485,3485,3485,3485,10
20250220,135700,187067135,3485,3475,3485,3475,2
20250220,135600,187060175,3475,3475,3475,3475,0
20250220,135500,187060175,3475,3475,3475,3475,500
20250220,135400,185322675,3475,3475,3475,3475,0
20250220,135300,185322675,3475,3475,3475,3475,0
20250220,135200,185322675,3475,3475,3475,3475,0
20250220,135100,185322675,3475,3480,3480,3475,1509
20250220,135000,180075175,3490,3490,3490,3490,0
20250220,134900,180075175,3490,3480,3490,3480,31
20250220,134800,179967285,3495,3495,3495,3495,0
20250220,134700,179967285,3495,3495,3495,3495,0
20250220,134600,179967285,3495,3495,3495,3495,0
20250220,134500,179967285,3495,3495,3495,3495,0
20250220,134400,179967285,3495,3490,3495,3490,32
20250220,134300,179855450,3495,3485,3495,3485,9
20250220,134200,179824075,3485,3485,3485,3485,14
20250220,134100,179775285,3485,3485,3485,3485,0
20250220,134000,179775285,3485,3485,3485,3485,6
20250220,133900,179754375,3485,3490,3490,3485,4
20250220,133800,179740425,3495,3490,3495,3490,24
20250220,133700,179656655,3495,3485,3495,3485,6
20250220,133600,179635725,3480,3480,3480,3480,0
20250220,133500,179635725,3480,3480,3480,3480,2
20250220,133400,179628765,3495,3495,3495,3495,0
20250220,133300,179628765,3495,3495,3495,3495,0
20250220,133200,179628765,3495,3495,3495,3495,0
20250220,133100,179628765,3495,3495,3495,3495,0
20250220,133000,179628765,3495,3495,3495,3495,0
20250220,132900,179628765,3495,3495,3495,3495,0
20250220,132800,179628765,3495,3495,3495,3495,0
20250220,132700,179628765,3495,3495,3495,3495,13
20250220,132600,179583330,3480,3480,3480,3480,0
20250220,132500,179583330,3480,3480,3480,3480,0
20250220,132400,179583330,3480,3480,3480,3480,1
20250220,132300,179579850,3480,3480,3480,3480,0
20250220,132200,179579850,3480,3480,3480,3480,0
20250220,132100,179579850,3480,3480,3480,3480,0
20250220,132000,179579850,3480,3495,3495,3480,439
20250220,131900,178045575,3495,3495,3495,3495,0
20250220,131800,178045575,3495,3495,3495,3495,6
20250220,131700,178024605,3495,3495,3495,3495,0
20250220,131600,178024605,3495,3480,3495,3480,1300
20250220,131500,173487140,3485,3485,3485,3485,4
20250220,131400,173473200,3480,3480,3480,3480,0
20250220,131300,173473200,3480,3480,3480,3480,0
20250220,131200,173473200,3480,3485,3485,3480,18
20250220,131100,173410475,3485,3485,3485,3485,286
20250220,131000,172413765,3485,3485,3485,3485,44
20250220,130900,172260425,3490,3490,3490,3490,0
20250220,130800,172260425,3490,3485,3490,3485,7
20250220,130700,172236025,3490,3490,3490,3490,1
20250220,130600,172232535,3490,3490,3490,3490,20
20250220,130500,172162735,3495,3495,3495,3495,0
20250220,130400,172162735,3495,3495,3495,3495,0
20250220,130300,172162735,3495,3495,3495,3495,0
20250220,130200,172162735,3495,3490,3495,3490,3
20250220,130100,172152255,3490,3490,3490,3490,0
20250220,130000,172152255,3490,3490,3490,3490,3
20250220,125900,172141785,3490,3490,3490,3490,0
20250220,125800,172141785,3490,3490,3490,3490,0
20250220,125700,172141785,3490,3490,3490,3490,0
20250220,125600,172141785,3490,3490,3490,3490,0
20250220,125500,172141785,3490,3490,3490,3490,0
20250220,125400,172141785,3490,3490,3490,3490,0
20250220,125300,172141785,3490,3490,3490,3490,1
20250220,125200,172138295,3490,3490,3490,3490,0
20250220,125100,172138295,3490,3490,3490,3490,1034
20250220,125000,168529635,3490,3490,3490,3490,0
20250220,124900,168529635,3490,3490,3490,3490,12
20250220,124800,168487755,3490,3490,3490,3490,20
20250220,124700,168417955,3485,3485,3485,3485,2
20250220,124600,168410985,3490,3490,3490,3490,0
20250220,124500,168410985,3490,3490,3490,3490,21
20250220,124400,168337695,3490,3490,3490,3490,1
20250220,124300,168334205,3485,3485,3485,3485,1
20250220,124200,168330720,3490,3490,3490,3490,50
20250220,124100,168156220,3490,3485,3490,3485,41
20250220,124000,168013330,3490,3490,3490,3490,0
20250220,123900,168013330,3490,3490,3490,3490,0
20250220,123800,168013330,3490,3490,3490,3490,0
20250220,123700,168013330,3490,3490,3490,3490,0
20250220,123600,168013330,3490,3490,3490,3490,0
20250220,123500,168013330,3490,3490,3495,3490,32
20250220,123400,167901645,3495,3490,3495,3490,5
20250220,123300,167884190,3490,3490,3490,3490,0
20250220,123200,167884190,3490,3490,3495,3490,15
20250220,123100,167831835,3490,3485,3490,3485,195
20250220,123000,167151315,3490,3490,3490,3490,1
20250220,122900,167147825,3485,3485,3485,3485,300
20250220,122800,166102325,3495,3495,3495,3495,1
20250220,122700,166098830,3490,3490,3490,3490,0
20250220,122600,166098830,3490,3490,3490,3490,100
20250220,122500,165749830,3490,3490,3490,3490,100
20250220,122400,165400830,3490,3490,3490,3490,1
20250220,122300,165397340,3495,3495,3495,3495,167
20250220,122200,164813675,3495,3495,3495,3495,2
20250220,122100,164806685,3495,3495,3495,3495,0
20250220,122000,164806685,3495,3495,3495,3495,0
20250220,121900,164806685,3495,3495,3495,3495,0
20250220,121800,164806685,3495,3495,3495,3495,1
20250220,121700,164803190,3490,3490,3490,3490,60
20250220,121600,164593790,3495,3495,3495,3495,0
20250220,121500,164593790,3495,3490,3495,3490,2
20250220,121400,164586805,3495,3495,3495,3495,100
20250220,121300,164237305,3495,3495,3495,3495,0
20250220,121200,164237305,3495,3495,3495,3495,0
20250220,121100,164237305,3495,3495,3495,3495,6
20250220,121000,164216335,3495,3495,3495,3495,1
20250220,120900,164212840,3495,3495,3495,3495,0
20250220,120800,164212840,3495,3495,3495,3495,0
20250220,120700,164212840,3495,3495,3495,3495,0
20250220,120600,164212840,3495,3495,3495,3495,436
20250220,120500,162689020,3500,3495,3500,3495,2
20250220,120400,162682025,3500,3500,3500,3500,0
20250220,120300,162682025,3500,3500,3500,3500,0
20250220,120200,162682025,3500,3500,3500,3500,2
20250220,120100,162675025,3495,3495,3495,3495,414
20250220,120000,161228095,3495,3485,3495,3485,100
20250220,115900,160878845,3495,3495,3495,3495,0
20250220,115800,160878845,3495,3495,3495,3495,0
20250220,115700,160878845,3495,3495,3495,3495,1
20250220,115600,160875350,3485,3490,3495,3485,48
20250220,115500,160707955,3495,3485,3495,3485,4
20250220,115400,160693995,3495,3485,3495,3485,40
20250220,115300,160554550,3495,3495,3495,3495,0
20250220,115200,160554550,3495,3495,3495,3495,0
20250220,115100,160554550,3495,3495,3495,3495,5
20250220,115000,160537075,3495,3485,3495,3485,305
20250220,114900,159471130,3485,3485,3485,3485,2
20250220,114800,159464160,3495,3495,3495,3495,0
20250220,114700,159464160,3495,3490,3495,3490,211
20250220,114600,158727760,3495,3495,3495,3490,3
20250220,114500,158717280,3495,3495,3495,3485,52
20250220,114400,158535550,3495,3495,3495,3495,0
20250220,114300,158535550,3495,3495,3495,3495,0
20250220,114200,158535550,3495,3495,3495,3495,0
20250220,114100,158535550,3495,3495,3495,3495,0
20250220,114000,158535550,3495,3495,3495,3495,1
20250220,113900,158532055,3485,3485,3485,3485,0
20250220,113800,158532055,3485,3490,3490,3485,42
20250220,113700,158385525,3485,3485,3485,3485,1
20250220,113600,158382040,3490,3490,3490,3490,0
20250220,113500,158382040,3490,3490,3490,3490,659
20250220,113400,156082130,3490,3490,3490,3490,580
20250220,113300,154057930,3495,3495,3495,3495,0
20250220,113200,154057930,3495,3495,3495,3495,47
20250220,113100,153893665,3495,3500,3500,3495,1342
20250220,113000,149203275,3500,3495,3500,3495,112
20250220,112900,148811830,3495,3495,3495,3495,667
20250220,112800,146480665,3495,3495,3495,3495,500
20250220,112700,144733165,3490,3490,3490,3490,0
20250220,112600,144733165,3490,3490,3490,3490,200
20250220,112500,144035165,3490,3490,3490,3490,0
20250220,112400,144035165,3490,3490,3490,3490,1
20250220,112300,144031675,3500,3495,3500,3495,2669
20250220,112200,134701020,3490,3490,3490,3490,1000
20250220,112100,131211020,3490,3490,3490,3490,500
20250220,112000,129466020,3490,3490,3490,3490,0
20250220,111900,129466020,3490,3490,3490,3490,0
20250220,111800,129466020,3490,3480,3490,3480,19
20250220,111700,129399830,3475,3475,3475,3475,5
20250220,111600,129382455,3475,3475,3475,3475,36
20250220,111500,129257355,3475,3475,3475,3475,0
20250220,111400,129257355,3475,3480,3480,3475,88
20250220,111300,128951175,3480,3480,3480,3480,0
20250220,111200,128951175,3480,3475,3480,3475,21
20250220,111100,128878165,3480,3480,3480,3480,0
20250220,111000,128878165,3480,3485,3485,3480,1959
20250220,110900,122060290,3490,3490,3490,3490,514
20250220,110800,120266430,3490,3490,3490,3490,1
20250220,110700,120262940,3495,3495,3495,3495,100
20250220,110600,119913440,3500,3500,3500,3500,1
20250220,110500,119909940,3495,3485,3495,3485,2022
20250220,110400,112844750,3480,3480,3480,3480,270
20250220,110300,111905150,3490,3490,3490,3490,100
20250220,110200,111556150,3490,3490,3490,3490,71
20250220,110100,111308360,3490,3490,3490,3490,0
20250220,110000,111308360,3490,3490,3490,3490,0
20250220,105900,111308360,3490,3485,3490,3485,466
20250220,105800,109682850,3485,3485,3485,3485,0
20250220,105700,109682850,3485,3485,3485,3485,0
20250220,105600,109682850,3485,3485,3485,3485,0
20250220,105500,109682850,3485,3480,3485,3480,6
20250220,105400,109661945,3485,3485,3485,3485,11
20250220,105300,109623610,3485,3485,3485,3485,786
20250220,105200,106884400,3480,3480,3480,3480,0
20250220,105100,106884400,3480,3480,3480,3480,300
20250220,105000,105840400,3480,3480,3480,3480,0
20250220,104900,105840400,3480,3480,3480,3480,0
20250220,104800,105840400,3480,3480,3480,3480,0
20250220,104700,105840400,3480,3480,3480,3480,0
20250220,104600,105840400,3480,3480,3480,3480,92
20250220,104500,105520240,3480,3480,3480,3480,200
20250220,104400,104824240,3485,3485,3485,3485,54
20250220,104300,104636050,3490,3490,3490,3490,2
20250220,104200,104629070,3485,3485,3485,3485,0
20250220,104100,104629070,3485,3485,3485,3485,0
20250220,104000,104629070,3485,3485,3485,3485,0
20250220,103900,104629070,3485,3485,3485,3485,15
20250220,103800,104576795,3490,3490,3490,3490,0
20250220,103700,104576795,3490,3490,3490,3490,69
20250220,103600,104335985,3490,3490,3490,3490,40
20250220,103500,104196385,3495,3490,3495,3490,142
20250220,103400,103700100,3490,3490,3490,3490,863
20250220,103300,100688230,3490,3490,3490,3490,300
20250220,103200,99641230,3490,3490,3490,3490,100
20250220,103100,99292230,3480,3480,3480,3480,0
20250220,103000,99292230,3480,3480,3480,3480,1202
20250220,102900,95109270,3490,3490,3490,3490,0
20250220,102800,95109270,3490,3490,3490,3490,300
20250220,102700,94062270,3490,3490,3490,3490,100
20250220,102600,93713270,3490,3490,3490,3490,47
20250220,102500,93549240,3490,3490,3490,3490,706
20250220,102400,91085300,3490,3475,3490,3475,7402
20250220,102300,65317660,3475,3480,3480,3475,647
20250220,102200,63067205,3475,3475,3475,3475,80
20250220,102100,62789205,3475,3475,3475,3475,0
20250220,102000,62789205,3475,3475,3475,3475,0
20250220,101900,62789205,3475,3475,3475,3475,0
20250220,101800,62789205,3475,3475,3475,3475,1520
20250220,101700,57507205,3475,3475,3475,3475,1
20250220,101600,57503730,3475,3475,3475,3475,0
20250220,101500,57503730,3475,3475,3475,3475,0
20250220,101400,57503730,3475,3475,3475,3475,713
20250220,101300,55026055,3475,3475,3475,3475,106
20250220,101200,54657705,3475,3475,3475,3475,0
20250220,101100,54657705,3475,3470,3475,3470,578
20250220,101000,52649660,3470,3470,3470,3470,0
20250220,100900,52649660,3470,3470,3470,3470,2
20250220,100800,52642720,3465,3465,3465,3465,1
20250220,100700,52639255,3470,3470,3470,3470,11
20250220,100600,52601085,3470,3465,3470,3460,1496
20250220,100500,47417945,3470,3470,3470,3470,0
20250220,100400,47417945,3470,3470,3470,3470,1
20250220,100300,47414475,3470,3470,3470,3470,0
20250220,100200,47414475,3470,3470,3470,3470,0
20250220,100100,47414475,3470,3470,3470,3470,33
20250220,100000,47299965,3470,3470,3470,3470,2
20250220,095900,47293025,3475,3475,3475,3475,0
20250220,095800,47293025,3475,3475,3475,3475,0
20250220,095700,47293025,3475,3475,3475,3475,0
20250220,095600,47293025,3475,3475,3475,3475,0
20250220,095500,47293025,3475,3475,3475,3475,0
20250220,095400,47293025,3475,3475,3475,3475,1
20250220,095300,47289550,3465,3465,3465,3465,1034
20250220,095200,43706740,3470,3470,3470,3470,770
20250220,095100,41034840,3475,3475,3475,3475,0
20250220,095000,41034840,3475,3470,3475,3470,123
20250220,094900,40607770,3475,3470,3475,3470,602
20250220,094800,38518820,3475,3475,3475,3475,0
20250220,094700,38518820,3475,3475,3475,3475,0
20250220,094600,38518820,3475,3470,3475,3470,37
20250220,094500,38390280,3475,3475,3475,3475,0
20250220,094400,38390280,3475,3475,3475,3475,1
20250220,094300,38386805,3470,3470,3470,3470,206
20250220,094200,37671985,3475,3475,3475,3475,11
20250220,094100,37633760,3460,3475,3475,3460,359
20250220,094000,36387915,3475,3475,3475,3475,1
20250220,093900,36384440,3470,3470,3470,3470,0
20250220,093800,36384440,3470,3470,3470,3470,1607
20250220,093700,30808150,3470,3465,3470,3465,1241
20250220,093600,26506880,3470,3460,3470,3460,2
20250220,093500,26499950,3470,3460,3470,3460,586
20250220,093400,24472380,3470,3470,3470,3470,85
20250220,093300,24177430,3470,3470,3470,3470,1
20250220,093200,24173960,3460,3470,3470,3460,31
20250220,093100,24066690,3470,3470,3470,3470,3
20250220,093000,24056280,3475,3475,3475,3475,2
20250220,092900,24049330,3475,3475,3475,3475,0
20250220,092800,24049330,3475,3475,3475,3475,0
20250220,092700,24049330,3475,3475,3475,3475,0
20250220,092600,24049330,3475,3470,3475,3470,2096
20250220,092500,16776205,3470,3470,3470,3470,59
20250220,092400,16571475,3480,3480,3480,3470,3
20250220,092300,16561045,3475,3480,3480,3475,231
20250220,092200,15758315,3475,3475,3475,3475,1
20250220,092100,15754840,3480,3480,3480,3480,0
20250220,092000,15754840,3480,3475,3480,3475,31
20250220,091900,15647110,3480,3475,3480,3475,101
20250220,091800,15296130,3480,3475,3480,3475,151
20250220,091700,14771400,3480,3480,3480,3480,0
20250220,091600,14771400,3480,3480,3480,3480,0
20250220,091500,14771400,3480,3480,3480,3480,10
20250220,091400,14736600,3480,3480,3480,3480,116
20250220,091300,14332920,3480,3470,3480,3470,120
20250220,091200,13916415,3450,3475,3475,3450,1707
20250220,091100,8012635,3465,3465,3465,3465,30
20250220,091000,7908685,3475,3455,3475,3455,4
20250220,090900,7894845,3475,3475,3475,3475,1
20250220,090800,7891370,3470,3470,3470,3470,29
20250220,090700,7790740,3475,3475,3475,3475,0
20250220,090600,7790740,3475,3475,3475,3475,0
20250220,090500,7790740,3475,3475,3475,3475,0
20250220,090400,7790740,3475,3475,3475,3475,400
20250220,090300,6400740,3475,3475,3475,3475,1
20250220,090200,6397265,3450,3450,3450,3450,0
20250220,090100,6397265,3450,3485,3485,3450,1368
20250220,090000,1673295,3455,3485,3485,3455,481