KissMeData/004360/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,184300,412023170,12260,12260,12260,12260,146
20250220,184200,412023170,12260,12260,12260,12260,0
20250220,184100,412023170,12260,12260,12260,12260,0
20250220,184000,412023170,12260,12260,12260,12260,0
20250220,183900,412023170,12260,12260,12260,12260,0
20250220,183800,412023170,12260,12260,12260,12260,0
20250220,183700,412023170,12260,12260,12260,12260,0
20250220,183600,412023170,12260,12260,12260,12260,0
20250220,183500,412023170,12260,12260,12260,12260,0
20250220,183400,412023170,12260,12260,12260,12260,0
20250220,183300,412023170,12260,12260,12260,12260,0
20250220,183200,412023170,12260,12260,12260,12260,0
20250220,183100,412023170,12260,12260,12260,12260,0
20250220,183000,412023170,12260,12260,12260,12260,0
20250220,182900,412023170,12260,12260,12260,12260,0
20250220,182800,412023170,12260,12260,12260,12260,0
20250220,182700,412023170,12260,12260,12260,12260,0
20250220,182600,412023170,12260,12260,12260,12260,0
20250220,182500,412023170,12260,12260,12260,12260,0
20250220,182400,412023170,12260,12260,12260,12260,0
20250220,182300,412023170,12260,12260,12260,12260,0
20250220,182200,412023170,12260,12260,12260,12260,0
20250220,182100,412023170,12260,12260,12260,12260,0
20250220,182000,412023170,12260,12260,12260,12260,0
20250220,181900,412023170,12260,12260,12260,12260,0
20250220,181800,412023170,12260,12260,12260,12260,0
20250220,181700,412023170,12260,12260,12260,12260,0
20250220,181600,412023170,12260,12260,12260,12260,0
20250220,181500,412023170,12260,12260,12260,12260,0
20250220,181400,412023170,12260,12260,12260,12260,0
20250220,181300,412023170,12260,12260,12260,12260,146
20250220,181200,412023170,12260,12260,12260,12260,0
20250220,181100,412023170,12260,12260,12260,12260,0
20250220,181000,412023170,12260,12260,12260,12260,0
20250220,180900,412023170,12260,12260,12260,12260,0
20250220,180800,412023170,12260,12260,12260,12260,0
20250220,180700,412023170,12260,12260,12260,12260,0
20250220,180600,412023170,12260,12260,12260,12260,0
20250220,180500,412023170,12260,12260,12260,12260,0
20250220,180400,412023170,12260,12260,12260,12260,0
20250220,180300,412023170,12260,12260,12260,12260,0
20250220,180200,412023170,12260,12260,12260,12260,0
20250220,180100,412023170,12260,12260,12260,12260,0
20250220,180000,412023170,12260,12260,12260,12260,0
20250220,175900,412023170,12260,12260,12260,12260,0
20250220,175800,412023170,12260,12260,12260,12260,0
20250220,175700,412023170,12260,12260,12260,12260,0
20250220,175600,412023170,12260,12260,12260,12260,0
20250220,175500,412023170,12260,12260,12260,12260,0
20250220,175400,412023170,12260,12260,12260,12260,0
20250220,175300,412023170,12260,12260,12260,12260,0
20250220,175200,412023170,12260,12260,12260,12260,0
20250220,175100,412023170,12260,12260,12260,12260,0
20250220,175000,412023170,12260,12260,12260,12260,0
20250220,174900,412023170,12260,12260,12260,12260,0
20250220,174800,412023170,12260,12260,12260,12260,0
20250220,174700,412023170,12260,12260,12260,12260,0
20250220,174600,412023170,12260,12260,12260,12260,0
20250220,174500,412023170,12260,12260,12260,12260,0
20250220,174400,412023170,12260,12260,12260,12260,0
20250220,174300,412023170,12260,12260,12260,12260,146
20250220,174200,412023170,12260,12260,12260,12260,0
20250220,174100,412023170,12260,12260,12260,12260,0
20250220,174000,412023170,12260,12260,12260,12260,0
20250220,173900,412023170,12260,12260,12260,12260,0
20250220,173800,412023170,12260,12260,12260,12260,0
20250220,173700,412023170,12260,12260,12260,12260,0
20250220,173600,412023170,12260,12260,12260,12260,0
20250220,173500,412023170,12260,12260,12260,12260,0
20250220,173400,412023170,12260,12260,12260,12260,0
20250220,173300,412023170,12260,12260,12260,12260,0
20250220,173200,412023170,12260,12260,12260,12260,0
20250220,173100,412023170,12260,12260,12260,12260,0
20250220,173000,412023170,12260,12260,12260,12260,0
20250220,172900,412023170,12260,12260,12260,12260,0
20250220,172800,412023170,12260,12260,12260,12260,0
20250220,172700,412023170,12260,12260,12260,12260,0
20250220,172600,412023170,12260,12260,12260,12260,0
20250220,172500,412023170,12260,12260,12260,12260,0
20250220,172400,412023170,12260,12260,12260,12260,0
20250220,172300,412023170,12260,12260,12260,12260,0
20250220,172200,412023170,12260,12260,12260,12260,0
20250220,172100,412023170,12260,12260,12260,12260,0
20250220,172000,412023170,12260,12260,12260,12260,0
20250220,171900,412023170,12260,12260,12260,12260,0
20250220,171800,412023170,12260,12260,12260,12260,0
20250220,171700,412023170,12260,12260,12260,12260,0
20250220,171600,412023170,12260,12260,12260,12260,0
20250220,171500,412023170,12260,12260,12260,12260,0
20250220,171400,412023170,12260,12260,12260,12260,0
20250220,171300,412023170,12260,12260,12260,12260,146
20250220,171200,412023170,12260,12260,12260,12260,0
20250220,171100,412023170,12260,12260,12260,12260,0
20250220,171000,412023170,12260,12260,12260,12260,0
20250220,170900,412023170,12260,12260,12260,12260,0
20250220,170800,412023170,12260,12260,12260,12260,0
20250220,170700,412023170,12260,12260,12260,12260,0
20250220,170600,412023170,12260,12260,12260,12260,0
20250220,170500,412023170,12260,12260,12260,12260,0
20250220,170400,412023170,12260,12260,12260,12260,0
20250220,170300,412023170,12260,12260,12260,12260,0
20250220,170200,412023170,12260,12260,12260,12260,0
20250220,170100,412023170,12260,12260,12260,12260,0
20250220,170000,412023170,12260,12260,12260,12260,0
20250220,165900,412023170,12260,12260,12260,12260,0
20250220,165800,412023170,12260,12260,12260,12260,0
20250220,165700,412023170,12260,12260,12260,12260,0
20250220,165600,412023170,12260,12260,12260,12260,0
20250220,165500,412023170,12260,12260,12260,12260,0
20250220,165400,412023170,12260,12260,12260,12260,0
20250220,165300,412023170,12260,12260,12260,12260,0
20250220,165200,412023170,12260,12260,12260,12260,0
20250220,165100,412023170,12260,12260,12260,12260,0
20250220,165000,412023170,12260,12260,12260,12260,0
20250220,164900,412023170,12260,12260,12260,12260,0
20250220,164800,412023170,12260,12260,12260,12260,0
20250220,164700,412023170,12260,12260,12260,12260,0
20250220,164600,412023170,12260,12260,12260,12260,0
20250220,164500,412023170,12260,12260,12260,12260,0
20250220,164400,412023170,12260,12260,12260,12260,0
20250220,164300,412023170,12260,12260,12260,12260,146
20250220,164200,412023170,12260,12260,12260,12260,0
20250220,164100,412023170,12260,12260,12260,12260,0
20250220,164000,412023170,12260,12260,12260,12260,0
20250220,163900,412023170,12260,12260,12260,12260,0
20250220,163800,412023170,12260,12260,12260,12260,0
20250220,163700,412023170,12260,12260,12260,12260,0
20250220,163600,412023170,12260,12260,12260,12260,0
20250220,163500,412023170,12260,12260,12260,12260,0
20250220,163400,412023170,12260,12260,12260,12260,0
20250220,163300,412023170,12260,12260,12260,12260,0
20250220,163200,412023170,12260,12260,12260,12260,0
20250220,163100,412023170,12260,12260,12260,12260,0
20250220,163000,412023170,12260,12260,12260,12260,0
20250220,162900,412023170,12260,12260,12260,12260,0
20250220,162800,412023170,12260,12260,12260,12260,0
20250220,162700,412023170,12260,12260,12260,12260,0
20250220,162600,412023170,12260,12260,12260,12260,0
20250220,162500,412023170,12260,12260,12260,12260,0
20250220,162400,412023170,12260,12260,12260,12260,0
20250220,162300,412023170,12260,12260,12260,12260,0
20250220,162200,412023170,12260,12260,12260,12260,0
20250220,162100,412023170,12260,12260,12260,12260,0
20250220,162000,412023170,12260,12260,12260,12260,0
20250220,161900,412023170,12260,12260,12260,12260,0
20250220,161800,412023170,12260,12260,12260,12260,0
20250220,161700,412023170,12260,12260,12260,12260,0
20250220,161600,412023170,12260,12260,12260,12260,0
20250220,161500,412023170,12260,12260,12260,12260,0
20250220,161400,412023170,12260,12260,12260,12260,0
20250220,161300,412023170,12260,12260,12260,12260,146
20250220,161200,412023170,12260,12260,12260,12260,0
20250220,161100,412023170,12260,12260,12260,12260,0
20250220,161000,412023170,12260,12260,12260,12260,0
20250220,160900,412023170,12260,12260,12260,12260,0
20250220,160800,412023170,12260,12260,12260,12260,0
20250220,160700,412023170,12260,12260,12260,12260,0
20250220,160600,412023170,12260,12260,12260,12260,0
20250220,160500,412023170,12260,12260,12260,12260,0
20250220,160400,412023170,12260,12260,12260,12260,0
20250220,160300,412023170,12260,12260,12260,12260,0
20250220,160200,412023170,12260,12260,12260,12260,0
20250220,160100,412023170,12260,12260,12260,12260,0
20250220,160000,412023170,12260,12260,12260,12260,0
20250220,155900,412023170,12260,12260,12260,12260,0
20250220,155800,412023170,12260,12260,12260,12260,0
20250220,155700,412023170,12260,12260,12260,12260,0
20250220,155600,412023170,12260,12260,12260,12260,0
20250220,155500,412023170,12260,12260,12260,12260,0
20250220,155400,412023170,12260,12260,12260,12260,0
20250220,155300,412023170,12260,12260,12260,12260,0
20250220,155200,412023170,12260,12260,12260,12260,0
20250220,155100,412023170,12260,12260,12260,12260,0
20250220,155000,412023170,12260,12260,12260,12260,0
20250220,154900,412023170,12260,12260,12260,12260,0
20250220,154800,412023170,12260,12260,12260,12260,0
20250220,154700,412023170,12260,12260,12260,12260,0
20250220,154600,412023170,12260,12260,12260,12260,0
20250220,154500,412023170,12260,12260,12260,12260,0
20250220,154400,412023170,12260,12260,12260,12260,0
20250220,154300,412023170,12260,12260,12260,12260,146
20250220,154200,412023170,12260,12260,12260,12260,0
20250220,154100,412023170,12260,12260,12260,12260,0
20250220,154000,412023170,12260,12260,12260,12260,0
20250220,153900,412023170,12260,12260,12260,12260,0
20250220,153800,412023170,12260,12260,12260,12260,0
20250220,153700,412023170,12260,12260,12260,12260,0
20250220,153600,412023170,12260,12260,12260,12260,0
20250220,153500,412023170,12260,12260,12260,12260,0
20250220,153400,412023170,12260,12260,12260,12260,0
20250220,153300,412023170,12260,12260,12260,12260,0
20250220,153200,412023170,12260,12260,12260,12260,0
20250220,153100,412023170,12260,12260,12260,12260,0
20250220,153000,412023170,12260,12260,12260,12260,146
20250220,152900,410233210,12260,12260,12260,12260,0
20250220,152800,410233210,12260,12260,12260,12260,0
20250220,152700,410233210,12260,12260,12260,12260,0
20250220,152600,410233210,12260,12260,12260,12260,0
20250220,152500,410233210,12260,12260,12260,12260,0
20250220,152400,410233210,12260,12260,12260,12260,0
20250220,152300,410233210,12260,12260,12260,12260,0
20250220,152200,410233210,12260,12260,12260,12260,0
20250220,152100,410233210,12260,12260,12260,12260,0
20250220,152000,410233210,12260,12260,12260,12260,0
20250220,151900,410233210,12260,12210,12260,12210,31
20250220,151800,409853200,12260,12260,12260,12260,0
20250220,151700,409853200,12260,12260,12260,12260,50
20250220,151600,409240200,12260,12260,12260,12260,0
20250220,151500,409240200,12260,12210,12260,12200,369
20250220,151400,404733710,12260,12260,12260,12260,4
20250220,151300,404684670,12260,12260,12260,12260,303
20250220,151200,400969890,12260,12260,12260,12260,4
20250220,151100,400920850,12260,12250,12260,12250,33
20250220,151000,400516370,12250,12250,12250,12250,14
20250220,150900,400344870,12250,12230,12250,12200,616
20250220,150800,392817620,12250,12250,12250,12250,14
20250220,150700,392646120,12250,12250,12250,12250,3
20250220,150600,392609370,12260,12260,12260,12260,3
20250220,150500,392572590,12260,12220,12260,12220,2573
20250220,150400,361083650,12220,12200,12220,12200,4
20250220,150300,361034790,12220,12220,12220,12220,4
20250220,150200,360985910,12220,12220,12220,12220,3
20250220,150100,360949250,12230,12230,12230,12230,4
20250220,150000,360900330,12230,12230,12230,12200,5
20250220,145900,360839210,12230,12200,12230,12200,4
20250220,145800,360790320,12230,12230,12230,12230,4
20250220,145700,360741400,12230,12230,12230,12230,3
20250220,145600,360704710,12230,12230,12230,12230,4
20250220,145500,360655790,12230,12230,12230,12230,3
20250220,145400,360619100,12230,12190,12230,12190,18
20250220,145300,360399010,12230,12230,12230,12230,3
20250220,145200,360362320,12230,12230,12230,12230,3
20250220,145100,360325630,12230,12230,12230,12230,89
20250220,145000,359237160,12230,12230,12230,12230,3
20250220,144900,359200470,12230,12230,12230,12230,4
20250220,144800,359151550,12230,12190,12230,12190,4
20250220,144700,359102670,12230,12230,12230,12230,4
20250220,144600,359053750,12230,12230,12230,12230,4
20250220,144500,359004830,12230,12230,12230,12230,3
20250220,144400,358968140,12230,12220,12230,12190,1521
20250220,144300,340381350,12220,12210,12220,12210,4
20250220,144200,340332500,12200,12210,12210,12200,128
20250220,144100,338770210,12220,12220,12220,12220,1
20250220,144000,338757990,12220,12220,12220,12220,3
20250220,143900,338721330,12210,12210,12210,12210,0
20250220,143800,338721330,12210,12210,12210,12210,1
20250220,143700,338709120,12220,12220,12220,12220,10
20250220,143600,338586920,12220,12220,12220,12220,2
20250220,143500,338562480,12200,12200,12200,12200,0
20250220,143400,338562480,12200,12200,12200,12200,0
20250220,143300,338562480,12200,12200,12200,12200,1
20250220,143200,338550280,12220,12200,12220,12200,47
20250220,143100,337976380,12200,12200,12200,12200,9
20250220,143000,337866580,12230,12230,12230,12230,0
20250220,142900,337866580,12230,12190,12230,12190,9
20250220,142800,337756830,12200,12220,12230,12200,801
20250220,142700,327977780,12210,12210,12210,12210,0
20250220,142600,327977780,12210,12210,12210,12210,0
20250220,142500,327977780,12210,12210,12210,12210,0
20250220,142400,327977780,12210,12210,12210,12210,503
20250220,142300,321836150,12190,12190,12190,12190,1
20250220,142200,321823960,12190,12190,12190,12190,0
20250220,142100,321823960,12190,12190,12190,12190,0
20250220,142000,321823960,12190,12190,12190,12190,43
20250220,141900,321299790,12200,12200,12200,12200,2
20250220,141800,321275390,12190,12190,12190,12190,0
20250220,141700,321275390,12190,12190,12190,12190,0
20250220,141600,321275390,12190,12190,12190,12190,1
20250220,141500,321263200,12190,12190,12190,12190,0
20250220,141400,321263200,12190,12190,12190,12190,0
20250220,141300,321263200,12190,12220,12220,12190,31
20250220,141200,320884410,12220,12220,12220,12220,20
20250220,141100,320640010,12190,12190,12190,12190,0
20250220,141000,320640010,12190,12190,12190,12190,0
20250220,140900,320640010,12190,12190,12190,12190,0
20250220,140800,320640010,12190,12190,12190,12190,0
20250220,140700,320640010,12190,12190,12230,12190,182
20250220,140600,318414340,12170,12170,12170,12170,0
20250220,140500,318414340,12170,12170,12170,12170,0
20250220,140400,318414340,12170,12170,12170,12170,0
20250220,140300,318414340,12170,12170,12170,12170,0
20250220,140200,318414340,12170,12170,12170,12170,1
20250220,140100,318402170,12220,12220,12220,12220,50
20250220,140000,317791170,12220,12220,12220,12220,50
20250220,135900,317180170,12170,12220,12220,12170,5
20250220,135800,317119170,12210,12210,12210,12210,0
20250220,135700,317119170,12210,12160,12210,12160,940
20250220,135600,305641820,12200,12200,12200,12200,410
20250220,135500,300639820,12210,12210,12210,12210,0
20250220,135400,300639820,12210,12210,12210,12210,0
20250220,135300,300639820,12210,12210,12210,12210,0
20250220,135200,300639820,12210,12210,12210,12210,1
20250220,135100,300627610,12150,12160,12160,12150,785
20250220,135000,291085420,12210,12210,12210,12210,0
20250220,134900,291085420,12210,12210,12210,12210,20
20250220,134800,290841220,12160,12160,12160,12160,0
20250220,134700,290841220,12160,12160,12160,12160,0
20250220,134600,290841220,12160,12160,12160,12160,1
20250220,134500,290829060,12210,12200,12210,12200,40
20250220,134400,290340680,12210,12210,12210,12210,0
20250220,134300,290340680,12210,12210,12210,12210,1
20250220,134200,290328470,12150,12170,12170,12150,2353
20250220,134100,261737030,12170,12170,12170,12170,0
20250220,134000,261737030,12170,12170,12170,12170,0
20250220,133900,261737030,12170,12170,12170,12170,0
20250220,133800,261737030,12170,12170,12170,12170,0
20250220,133700,261737030,12170,12170,12170,12170,0
20250220,133600,261737030,12170,12170,12170,12170,1
20250220,133500,261724860,12200,12200,12200,12200,2
20250220,133400,261700460,12200,12200,12200,12200,1
20250220,133300,261688260,12200,12200,12200,12200,0
20250220,133200,261688260,12200,12200,12200,12200,200
20250220,133100,259248260,12200,12200,12200,12200,0
20250220,133000,259248260,12200,12150,12200,12150,2
20250220,132900,259223910,12200,12200,12200,12200,0
20250220,132800,259223910,12200,12200,12200,12200,0
20250220,132700,259223910,12200,12200,12200,12200,1
20250220,132600,259211710,12150,12200,12200,12150,2
20250220,132500,259187360,12150,12180,12180,12150,1454
20250220,132400,241505070,12210,12210,12210,12210,0
20250220,132300,241505070,12210,12210,12210,12210,0
20250220,132200,241505070,12210,12210,12210,12210,0
20250220,132100,241505070,12210,12210,12210,12210,1
20250220,132000,241492860,12180,12180,12180,12180,1
20250220,131900,241480680,12210,12210,12210,12210,0
20250220,131800,241480680,12210,12210,12210,12210,51
20250220,131700,240857970,12180,12180,12180,12180,0
20250220,131600,240857970,12180,12180,12180,12180,0
20250220,131500,240857970,12180,12180,12180,12180,1
20250220,131400,240845790,12210,12210,12210,12210,0
20250220,131300,240845790,12210,12210,12210,12210,1
20250220,131200,240833580,12170,12170,12170,12170,0
20250220,131100,240833580,12170,12170,12170,12170,0
20250220,131000,240833580,12170,12170,12170,12170,1
20250220,130900,240821410,12180,12190,12190,12180,90
20250220,130800,239725110,12210,12210,12210,12210,0
20250220,130700,239725110,12210,12210,12210,12210,0
20250220,130600,239725110,12210,12210,12210,12210,1
20250220,130500,239712900,12180,12180,12180,12180,1
20250220,130400,239700720,12200,12200,12200,12200,0
20250220,130300,239700720,12200,12200,12200,12200,0
20250220,130200,239700720,12200,12200,12200,12200,0
20250220,130100,239700720,12200,12190,12200,12190,5
20250220,130000,239639740,12180,12180,12180,12180,1
20250220,125900,239627560,12180,12190,12190,12180,9
20250220,125800,239517860,12210,12210,12210,12210,0
20250220,125700,239517860,12210,12210,12210,12210,0
20250220,125600,239517860,12210,12210,12210,12210,0
20250220,125500,239517860,12210,12190,12210,12190,14
20250220,125400,239346960,12190,12190,12190,12190,1
20250220,125300,239334770,12190,12190,12190,12190,0
20250220,125200,239334770,12190,12190,12190,12190,0
20250220,125100,239334770,12190,12190,12190,12190,0
20250220,125000,239334770,12190,12190,12190,12190,193
20250220,124900,236982100,12190,12190,12190,12190,1
20250220,124800,236969910,12190,12190,12190,12190,1
20250220,124700,236957720,12190,12190,12190,12190,0
20250220,124600,236957720,12190,12190,12190,12190,0
20250220,124500,236957720,12190,12190,12190,12190,0
20250220,124400,236957720,12190,12190,12190,12190,0
20250220,124300,236957720,12190,12190,12190,12190,1
20250220,124200,236945530,12200,12200,12200,12200,0
20250220,124100,236945530,12200,12210,12210,12200,8
20250220,124000,236847860,12190,12190,12190,12190,0
20250220,123900,236847860,12190,12190,12190,12190,1
20250220,123800,236835670,12210,12210,12210,12210,1
20250220,123700,236823460,12190,12190,12190,12190,23
20250220,123600,236543090,12190,12190,12190,12190,0
20250220,123500,236543090,12190,12190,12190,12190,0
20250220,123400,236543090,12190,12190,12190,12190,1
20250220,123300,236530900,12190,12190,12190,12190,0
20250220,123200,236530900,12190,12190,12190,12190,100
20250220,123100,235311900,12190,12190,12190,12190,0
20250220,123000,235311900,12190,12190,12190,12190,0
20250220,122900,235311900,12190,12190,12190,12190,0
20250220,122800,235311900,12190,12190,12190,12190,41
20250220,122700,234812110,12200,12200,12200,12200,85
20250220,122600,233775110,12200,12200,12200,12200,76
20250220,122500,232847910,12190,12190,12190,12190,0
20250220,122400,232847910,12190,12190,12190,12190,1
20250220,122300,232835720,12200,12200,12200,12200,0
20250220,122200,232835720,12200,12200,12200,12200,28
20250220,122100,232494120,12210,12210,12210,12210,0
20250220,122000,232494120,12210,12210,12210,12210,1
20250220,121900,232481910,12200,12200,12200,12200,10
20250220,121800,232359910,12210,12190,12210,12190,2
20250220,121700,232335510,12230,12230,12230,12230,0
20250220,121600,232335510,12230,12230,12230,12230,0
20250220,121500,232335510,12230,12230,12230,12230,0
20250220,121400,232335510,12230,12230,12230,12230,0
20250220,121300,232335510,12230,12190,12230,12190,479
20250220,121200,226481270,12220,12220,12220,12220,0
20250220,121100,226481270,12220,12220,12220,12220,1
20250220,121000,226469050,12220,12220,12220,12220,0
20250220,120900,226469050,12220,12220,12220,12220,1
20250220,120800,226456830,12190,12210,12210,12190,11
20250220,120700,226322540,12210,12210,12210,12210,0
20250220,120600,226322540,12210,12210,12210,12210,0
20250220,120500,226322540,12210,12220,12220,12210,41
20250220,120400,225821880,12210,12210,12210,12210,0
20250220,120300,225821880,12210,12210,12210,12210,0
20250220,120200,225821880,12210,12210,12210,12210,1
20250220,120100,225809670,12210,12210,12210,12210,119
20250220,120000,224356680,12220,12220,12220,12220,0
20250220,115900,224356680,12220,12220,12220,12220,0
20250220,115800,224356680,12220,12220,12220,12220,300
20250220,115700,220690680,12220,12220,12220,12220,197
20250220,115600,218283340,12220,12220,12220,12220,4
20250220,115500,218234460,12230,12230,12230,12230,20
20250220,115400,217989860,12230,12230,12230,12230,3
20250220,115300,217953170,12220,12220,12220,12220,1
20250220,115200,217940950,12230,12230,12230,12230,94
20250220,115100,216791330,12230,12230,12230,12230,0
20250220,115000,216791330,12230,12230,12230,12230,0
20250220,114900,216791330,12230,12230,12230,12230,0
20250220,114800,216791330,12230,12230,12230,12230,0
20250220,114700,216791330,12230,12220,12230,12220,11
20250220,114600,216656810,12220,12220,12220,12220,0
20250220,114500,216656810,12220,12220,12220,12220,0
20250220,114400,216656810,12220,12220,12220,12220,8
20250220,114300,216559050,12220,12220,12220,12220,174
20250220,114200,214432770,12220,12210,12220,12210,42
20250220,114100,213919780,12210,12210,12210,12210,1
20250220,114000,213907570,12210,12210,12210,12210,1
20250220,113900,213895360,12220,12220,12220,12220,100
20250220,113800,212673360,12220,12220,12220,12220,10
20250220,113700,212551160,12220,12230,12230,12220,161
20250220,113600,210583140,12220,12220,12220,12220,9
20250220,113500,210473160,12220,12220,12220,12220,0
20250220,113400,210473160,12220,12220,12220,12220,48
20250220,113300,209886600,12230,12230,12230,12230,100
20250220,113200,208663600,12220,12220,12220,12220,328
20250220,113100,204655440,12210,12210,12210,12210,1
20250220,113000,204643230,12210,12210,12210,12210,0
20250220,112900,204643230,12210,12210,12210,12210,0
20250220,112800,204643230,12210,12210,12210,12210,0
20250220,112700,204643230,12210,12210,12210,12210,16
20250220,112600,204447870,12190,12190,12190,12190,4
20250220,112500,204399110,12210,12210,12210,12210,0
20250220,112400,204399110,12210,12210,12210,12210,2
20250220,112300,204374690,12210,12210,12210,12210,15
20250220,112200,204191540,12190,12190,12190,12190,21
20250220,112100,203935550,12190,12190,12190,12190,1
20250220,112000,203923360,12210,12210,12210,12210,0
20250220,111900,203923360,12210,12210,12210,12210,1
20250220,111800,203911150,12210,12210,12210,12210,0
20250220,111700,203911150,12210,12200,12210,12200,15
20250220,111600,203728110,12190,12190,12190,12190,76
20250220,111500,202801670,12200,12200,12200,12200,5
20250220,111400,202740670,12200,12210,12220,12200,512
20250220,111300,196487230,12220,12200,12220,12200,60
20250220,111200,195755150,12200,12200,12200,12200,28
20250220,111100,195413550,12190,12190,12190,12190,0
20250220,111000,195413550,12190,12190,12190,12190,1
20250220,110900,195401360,12190,12190,12190,12190,0
20250220,110800,195401360,12190,12190,12190,12190,0
20250220,110700,195401360,12190,12190,12190,12190,1
20250220,110600,195389170,12190,12190,12190,12190,1
20250220,110500,195376980,12220,12220,12220,12220,0
20250220,110400,195376980,12220,12220,12220,12220,0
20250220,110300,195376980,12220,12220,12220,12220,0
20250220,110200,195376980,12220,12220,12220,12220,0
20250220,110100,195376980,12220,12210,12220,12210,91
20250220,110000,194265670,12210,12210,12210,12210,1
20250220,105900,194253460,12210,12200,12220,12200,1581
20250220,105800,174951280,12190,12190,12190,12190,598
20250220,105700,167661660,12180,12180,12180,12180,0
20250220,105600,167661660,12180,12180,12180,12180,168
20250220,105500,165615420,12180,12150,12180,12150,120
20250220,105400,164156820,12150,12180,12180,12150,570
20250220,105300,157228840,12160,12160,12160,12160,17
20250220,105200,157022120,12180,12180,12180,12180,0
20250220,105100,157022120,12180,12180,12180,12180,0
20250220,105000,157022120,12180,12180,12180,12180,100
20250220,104900,155804120,12170,12160,12170,12160,257
20250220,104800,152677480,12160,12160,12160,12160,0
20250220,104700,152677480,12160,12160,12160,12160,10
20250220,104600,152555880,12150,12150,12150,12150,0
20250220,104500,152555880,12150,12150,12150,12150,0
20250220,104400,152555880,12150,12150,12150,12150,3
20250220,104300,152519430,12150,12150,12150,12150,47
20250220,104200,151948380,12160,12160,12160,12160,1
20250220,104100,151936220,12150,12150,12150,12150,0
20250220,104000,151936220,12150,12150,12150,12150,3
20250220,103900,151899770,12150,12150,12150,12150,1
20250220,103800,151887620,12150,12150,12150,12150,0
20250220,103700,151887620,12150,12150,12150,12150,9
20250220,103600,151778270,12150,12150,12150,12150,0
20250220,103500,151778270,12150,12150,12150,12150,0
20250220,103400,151778270,12150,12150,12150,12150,500
20250220,103300,145703270,12160,12160,12160,12160,0
20250220,103200,145703270,12160,12170,12170,12160,5
20250220,103100,145642440,12170,12170,12170,12170,4
20250220,103000,145593760,12170,12170,12170,12170,0
20250220,102900,145593760,12170,12170,12170,12170,0
20250220,102800,145593760,12170,12170,12170,12170,0
20250220,102700,145593760,12170,12170,12170,12170,0
20250220,102600,145593760,12170,12160,12170,12160,4
20250220,102500,145545090,12170,12170,12170,12170,0
20250220,102400,145545090,12170,12150,12170,12150,14
20250220,102300,145374910,12130,12150,12150,12130,5
20250220,102200,145314240,12150,12150,12150,12150,4
20250220,102100,145265640,12150,12150,12150,12150,1
20250220,102000,145253490,12130,12130,12130,12130,30
20250220,101900,144889590,12130,12130,12130,12130,0
20250220,101800,144889590,12130,12130,12130,12130,1
20250220,101700,144877460,12130,12130,12130,12130,0
20250220,101600,144877460,12130,12130,12130,12130,0
20250220,101500,144877460,12130,12140,12140,12130,7
20250220,101400,144792510,12160,12150,12160,12150,2
20250220,101300,144768200,12150,12150,12150,12150,0
20250220,101200,144768200,12150,12150,12150,12150,122
20250220,101100,143285900,12150,12150,12150,12150,78
20250220,101000,142338200,12150,12150,12150,12150,0
20250220,100900,142338200,12150,12150,12150,12150,0
20250220,100800,142338200,12150,12150,12150,12150,0
20250220,100700,142338200,12150,12150,12150,12150,0
20250220,100600,142338200,12150,12150,12150,12150,100
20250220,100500,141123200,12120,12120,12120,12120,0
20250220,100400,141123200,12120,12120,12120,12120,0
20250220,100300,141123200,12120,12170,12180,12120,138
20250220,100200,139448660,12170,12170,12170,12170,120
20250220,100100,137988260,12160,12160,12160,12160,511
20250220,100000,131774500,12160,12100,12160,12100,2
20250220,095900,131750240,12160,12160,12160,12160,1
20250220,095800,131738080,12090,12090,12090,12090,0
20250220,095700,131738080,12090,12130,12130,12090,1501
20250220,095600,113559830,12130,12140,12140,12130,999
20250220,095500,101440630,12170,12180,12180,12170,281
20250220,095400,98019050,12180,12160,12180,12160,733
20250220,095300,89096710,12180,12170,12180,12170,571
20250220,095200,82146060,12160,12160,12160,12160,208
20250220,095100,79616780,12160,12160,12160,12160,0
20250220,095000,79616780,12160,12160,12160,12160,0
20250220,094900,79616780,12160,12150,12160,12150,457
20250220,094800,74061130,12150,12150,12150,12150,3
20250220,094700,74024680,12160,12160,12160,12160,0
20250220,094600,74024680,12160,12130,12160,12100,848
20250220,094500,63747330,12140,12140,12140,12140,0
20250220,094400,63747330,12140,12140,12140,12140,0
20250220,094300,63747330,12140,12140,12150,12140,348
20250220,094200,59520330,12110,12110,12110,12110,200
20250220,094100,57098330,12140,12110,12140,12110,801
20250220,094000,47379180,12100,12100,12100,12100,10
20250220,093900,47258180,12100,12090,12100,12090,996
20250220,093800,35206710,12090,12090,12090,12090,296
20250220,093700,31628070,12100,12100,12100,12100,0
20250220,093600,31628070,12100,12100,12100,12100,101
20250220,093500,30405970,12040,12080,12090,12040,585
20250220,093400,23339420,12080,12080,12080,12080,1
20250220,093300,23327340,12080,12080,12080,12080,8
20250220,093200,23230700,12080,12080,12080,12080,0
20250220,093100,23230700,12080,12020,12080,12020,3
20250220,093000,23194580,12020,12020,12020,12020,0
20250220,092900,23194580,12020,12020,12020,12020,0
20250220,092800,23194580,12020,12030,12030,12020,3
20250220,092700,23158500,12080,12080,12080,12080,1
20250220,092600,23146420,12080,12080,12080,12080,0
20250220,092500,23146420,12080,12080,12080,12080,0
20250220,092400,23146420,12080,12080,12080,12080,1
20250220,092300,23134340,12030,12030,12030,12030,0
20250220,092200,23134340,12030,12030,12030,12030,0
20250220,092100,23134340,12030,12030,12030,12030,0
20250220,092000,23134340,12030,12030,12030,12030,0
20250220,091900,23134340,12030,12030,12030,12030,0
20250220,091800,23134340,12030,12030,12030,12030,144
20250220,091700,21402020,12080,12080,12080,12080,0
20250220,091600,21402020,12080,12030,12080,12030,544
20250220,091500,14830700,12080,12080,12080,12080,0
20250220,091400,14830700,12080,12070,12080,12070,4
20250220,091300,14782410,12020,12020,12020,12020,0
20250220,091200,14782410,12020,12020,12020,12020,201
20250220,091100,12366390,12080,12080,12080,12080,0
20250220,091000,12366390,12080,12070,12080,12070,3
20250220,090900,12330160,12080,12080,12080,12080,0
20250220,090800,12330160,12080,12020,12080,12010,190
20250220,090700,10047780,12080,12080,12080,12080,0
20250220,090600,10047780,12080,12070,12080,12070,7
20250220,090500,9963280,12020,12020,12020,12020,1
20250220,090400,9951260,12080,12070,12080,12070,5
20250220,090300,9890900,12080,12080,12080,12080,0
20250220,090200,9890900,12080,12080,12080,12080,0
20250220,090100,9890900,12080,12080,12080,12080,1
20250220,090000,9878820,12020,12090,12090,12020,818