KissMeData/008260/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185200,267388635,3435,3435,3435,3435,225
20250220,185100,267388635,3435,3435,3435,3435,0
20250220,185000,267388635,3435,3435,3435,3435,0
20250220,184900,267388635,3435,3435,3435,3435,0
20250220,184800,267388635,3435,3435,3435,3435,0
20250220,184700,267388635,3435,3435,3435,3435,0
20250220,184600,267388635,3435,3435,3435,3435,0
20250220,184500,267388635,3435,3435,3435,3435,0
20250220,184400,267388635,3435,3435,3435,3435,0
20250220,184300,267388635,3435,3435,3435,3435,0
20250220,184200,267388635,3435,3435,3435,3435,0
20250220,184100,267388635,3435,3435,3435,3435,0
20250220,184000,267388635,3435,3435,3435,3435,0
20250220,183900,267388635,3435,3435,3435,3435,0
20250220,183800,267388635,3435,3435,3435,3435,0
20250220,183700,267388635,3435,3435,3435,3435,0
20250220,183600,267388635,3435,3435,3435,3435,0
20250220,183500,267388635,3435,3435,3435,3435,0
20250220,183400,267388635,3435,3435,3435,3435,0
20250220,183300,267388635,3435,3435,3435,3435,0
20250220,183200,267388635,3435,3435,3435,3435,0
20250220,183100,267388635,3435,3435,3435,3435,0
20250220,183000,267388635,3435,3435,3435,3435,0
20250220,182900,267388635,3435,3435,3435,3435,0
20250220,182800,267388635,3435,3435,3435,3435,0
20250220,182700,267388635,3435,3435,3435,3435,0
20250220,182600,267388635,3435,3435,3435,3435,0
20250220,182500,267388635,3435,3435,3435,3435,0
20250220,182400,267388635,3435,3435,3435,3435,0
20250220,182300,267388635,3435,3435,3435,3435,0
20250220,182200,267388635,3435,3435,3435,3435,225
20250220,182100,267388635,3435,3435,3435,3435,0
20250220,182000,267388635,3435,3435,3435,3435,0
20250220,181900,267388635,3435,3435,3435,3435,0
20250220,181800,267388635,3435,3435,3435,3435,0
20250220,181700,267388635,3435,3435,3435,3435,0
20250220,181600,267388635,3435,3435,3435,3435,0
20250220,181500,267388635,3435,3435,3435,3435,0
20250220,181400,267388635,3435,3435,3435,3435,0
20250220,181300,267388635,3435,3435,3435,3435,0
20250220,181200,267388635,3435,3435,3435,3435,0
20250220,181100,267388635,3435,3435,3435,3435,0
20250220,181000,267388635,3435,3435,3435,3435,0
20250220,180900,267388635,3435,3435,3435,3435,0
20250220,180800,267388635,3435,3435,3435,3435,0
20250220,180700,267388635,3435,3435,3435,3435,0
20250220,180600,267388635,3435,3435,3435,3435,0
20250220,180500,267388635,3435,3435,3435,3435,0
20250220,180400,267388635,3435,3435,3435,3435,0
20250220,180300,267388635,3435,3435,3435,3435,0
20250220,180200,267388635,3435,3435,3435,3435,0
20250220,180100,267388635,3435,3435,3435,3435,0
20250220,180000,267388635,3435,3435,3435,3435,0
20250220,175900,267388635,3435,3435,3435,3435,0
20250220,175800,267388635,3435,3435,3435,3435,0
20250220,175700,267388635,3435,3435,3435,3435,0
20250220,175600,267388635,3435,3435,3435,3435,0
20250220,175500,267388635,3435,3435,3435,3435,0
20250220,175400,267388635,3435,3435,3435,3435,0
20250220,175300,267388635,3435,3435,3435,3435,0
20250220,175200,267388635,3435,3435,3435,3435,225
20250220,175100,267388635,3435,3435,3435,3435,0
20250220,175000,267388635,3435,3435,3435,3435,0
20250220,174900,267388635,3435,3435,3435,3435,0
20250220,174800,267388635,3435,3435,3435,3435,0
20250220,174700,267388635,3435,3435,3435,3435,0
20250220,174600,267388635,3435,3435,3435,3435,0
20250220,174500,267388635,3435,3435,3435,3435,0
20250220,174400,267388635,3435,3435,3435,3435,0
20250220,174300,267388635,3435,3435,3435,3435,0
20250220,174200,267388635,3435,3435,3435,3435,0
20250220,174100,267388635,3435,3435,3435,3435,0
20250220,174000,267388635,3435,3435,3435,3435,0
20250220,173900,267388635,3435,3435,3435,3435,0
20250220,173800,267388635,3435,3435,3435,3435,0
20250220,173700,267388635,3435,3435,3435,3435,0
20250220,173600,267388635,3435,3435,3435,3435,0
20250220,173500,267388635,3435,3435,3435,3435,0
20250220,173400,267388635,3435,3435,3435,3435,0
20250220,173300,267388635,3435,3435,3435,3435,0
20250220,173200,267388635,3435,3435,3435,3435,0
20250220,173100,267388635,3435,3435,3435,3435,0
20250220,173000,267388635,3435,3435,3435,3435,0
20250220,172900,267388635,3435,3435,3435,3435,0
20250220,172800,267388635,3435,3435,3435,3435,0
20250220,172700,267388635,3435,3435,3435,3435,0
20250220,172600,267388635,3435,3435,3435,3435,0
20250220,172500,267388635,3435,3435,3435,3435,0
20250220,172400,267388635,3435,3435,3435,3435,0
20250220,172300,267388635,3435,3435,3435,3435,0
20250220,172200,267388635,3435,3435,3435,3435,225
20250220,172100,267388635,3435,3435,3435,3435,0
20250220,172000,267388635,3435,3435,3435,3435,0
20250220,171900,267388635,3435,3435,3435,3435,0
20250220,171800,267388635,3435,3435,3435,3435,0
20250220,171700,267388635,3435,3435,3435,3435,0
20250220,171600,267388635,3435,3435,3435,3435,0
20250220,171500,267388635,3435,3435,3435,3435,0
20250220,171400,267388635,3435,3435,3435,3435,0
20250220,171300,267388635,3435,3435,3435,3435,0
20250220,171200,267388635,3435,3435,3435,3435,0
20250220,171100,267388635,3435,3435,3435,3435,0
20250220,171000,267388635,3435,3435,3435,3435,0
20250220,170900,267388635,3435,3435,3435,3435,0
20250220,170800,267388635,3435,3435,3435,3435,0
20250220,170700,267388635,3435,3435,3435,3435,0
20250220,170600,267388635,3435,3435,3435,3435,0
20250220,170500,267388635,3435,3435,3435,3435,0
20250220,170400,267388635,3435,3435,3435,3435,0
20250220,170300,267388635,3435,3435,3435,3435,0
20250220,170200,267388635,3435,3435,3435,3435,0
20250220,170100,267388635,3435,3435,3435,3435,0
20250220,170000,267388635,3435,3435,3435,3435,0
20250220,165900,267388635,3435,3435,3435,3435,0
20250220,165800,267388635,3435,3435,3435,3435,0
20250220,165700,267388635,3435,3435,3435,3435,0
20250220,165600,267388635,3435,3435,3435,3435,0
20250220,165500,267388635,3435,3435,3435,3435,0
20250220,165400,267388635,3435,3435,3435,3435,0
20250220,165300,267388635,3435,3435,3435,3435,0
20250220,165200,267388635,3435,3435,3435,3435,225
20250220,165100,267388635,3435,3435,3435,3435,0
20250220,165000,267388635,3435,3435,3435,3435,0
20250220,164900,267388635,3435,3435,3435,3435,0
20250220,164800,267388635,3435,3435,3435,3435,0
20250220,164700,267388635,3435,3435,3435,3435,0
20250220,164600,267388635,3435,3435,3435,3435,0
20250220,164500,267388635,3435,3435,3435,3435,0
20250220,164400,267388635,3435,3435,3435,3435,0
20250220,164300,267388635,3435,3435,3435,3435,0
20250220,164200,267388635,3435,3435,3435,3435,0
20250220,164100,267388635,3435,3435,3435,3435,0
20250220,164000,267388635,3435,3435,3435,3435,0
20250220,163900,267388635,3435,3435,3435,3435,0
20250220,163800,267388635,3435,3435,3435,3435,0
20250220,163700,267388635,3435,3435,3435,3435,0
20250220,163600,267388635,3435,3435,3435,3435,0
20250220,163500,267388635,3435,3435,3435,3435,0
20250220,163400,267388635,3435,3435,3435,3435,0
20250220,163300,267388635,3435,3435,3435,3435,0
20250220,163200,267388635,3435,3435,3435,3435,0
20250220,163100,267388635,3435,3435,3435,3435,0
20250220,163000,267388635,3435,3435,3435,3435,0
20250220,162900,267388635,3435,3435,3435,3435,0
20250220,162800,267388635,3435,3435,3435,3435,0
20250220,162700,267388635,3435,3435,3435,3435,0
20250220,162600,267388635,3435,3435,3435,3435,0
20250220,162500,267388635,3435,3435,3435,3435,0
20250220,162400,267388635,3435,3435,3435,3435,0
20250220,162300,267388635,3435,3435,3435,3435,0
20250220,162200,267388635,3435,3435,3435,3435,225
20250220,162100,267388635,3435,3435,3435,3435,0
20250220,162000,267388635,3435,3435,3435,3435,0
20250220,161900,267388635,3435,3435,3435,3435,0
20250220,161800,267388635,3435,3435,3435,3435,0
20250220,161700,267388635,3435,3435,3435,3435,0
20250220,161600,267388635,3435,3435,3435,3435,0
20250220,161500,267388635,3435,3435,3435,3435,0
20250220,161400,267388635,3435,3435,3435,3435,0
20250220,161300,267388635,3435,3435,3435,3435,0
20250220,161200,267388635,3435,3435,3435,3435,0
20250220,161100,267388635,3435,3435,3435,3435,0
20250220,161000,267388635,3435,3435,3435,3435,0
20250220,160900,267388635,3435,3435,3435,3435,0
20250220,160800,267388635,3435,3435,3435,3435,0
20250220,160700,267388635,3435,3435,3435,3435,0
20250220,160600,267388635,3435,3435,3435,3435,0
20250220,160500,267388635,3435,3435,3435,3435,0
20250220,160400,267388635,3435,3435,3435,3435,0
20250220,160300,267388635,3435,3435,3435,3435,0
20250220,160200,267388635,3435,3435,3435,3435,0
20250220,160100,267388635,3435,3435,3435,3435,0
20250220,160000,267388635,3435,3435,3435,3435,0
20250220,155900,267388635,3435,3435,3435,3435,0
20250220,155800,267388635,3435,3435,3435,3435,0
20250220,155700,267388635,3435,3435,3435,3435,0
20250220,155600,267388635,3435,3435,3435,3435,0
20250220,155500,267388635,3435,3435,3435,3435,0
20250220,155400,267388635,3435,3435,3435,3435,0
20250220,155300,267388635,3435,3435,3435,3435,0
20250220,155200,267388635,3435,3435,3435,3435,225
20250220,155100,267388635,3435,3435,3435,3435,0
20250220,155000,267388635,3435,3435,3435,3435,0
20250220,154900,267388635,3435,3435,3435,3435,0
20250220,154800,267388635,3435,3435,3435,3435,0
20250220,154700,267388635,3435,3435,3435,3435,0
20250220,154600,267388635,3435,3435,3435,3435,0
20250220,154500,267388635,3435,3435,3435,3435,0
20250220,154400,267388635,3435,3435,3435,3435,0
20250220,154300,267388635,3435,3435,3435,3435,0
20250220,154200,267388635,3435,3435,3435,3435,0
20250220,154100,267388635,3435,3435,3435,3435,0
20250220,154000,267388635,3435,3435,3435,3435,0
20250220,153900,267388635,3435,3435,3435,3435,0
20250220,153800,267388635,3435,3435,3435,3435,0
20250220,153700,267388635,3435,3435,3435,3435,0
20250220,153600,267388635,3435,3435,3435,3435,0
20250220,153500,267388635,3435,3435,3435,3435,0
20250220,153400,267388635,3435,3435,3435,3435,0
20250220,153300,267388635,3435,3435,3435,3435,0
20250220,153200,267388635,3435,3435,3435,3435,0
20250220,153100,267388635,3435,3435,3435,3435,0
20250220,153000,267388635,3435,3435,3435,3435,225
20250220,152900,266615760,3435,3435,3435,3435,0
20250220,152800,266615760,3435,3435,3435,3435,0
20250220,152700,266615760,3435,3435,3435,3435,0
20250220,152600,266615760,3435,3435,3435,3435,0
20250220,152500,266615760,3435,3435,3435,3435,0
20250220,152400,266615760,3435,3435,3435,3435,0
20250220,152300,266615760,3435,3435,3435,3435,0
20250220,152200,266615760,3435,3435,3435,3435,0
20250220,152100,266615760,3435,3435,3435,3435,0
20250220,152000,266615760,3435,3435,3435,3435,0
20250220,151900,266615760,3435,3435,3435,3435,38
20250220,151800,266485230,3430,3430,3430,3430,265
20250220,151700,265576280,3425,3430,3430,3425,1834
20250220,151600,259294745,3430,3430,3430,3430,0
20250220,151500,259294745,3430,3430,3430,3430,2
20250220,151400,259287885,3430,3435,3435,3430,173
20250220,151300,258694480,3435,3435,3435,3435,2
20250220,151200,258687610,3435,3435,3435,3435,2
20250220,151100,258680740,3435,3435,3435,3435,2
20250220,151000,258673870,3435,3435,3435,3435,2
20250220,150900,258667000,3435,3430,3435,3430,4
20250220,150800,258653270,3435,3435,3435,3435,3
20250220,150700,258642965,3435,3435,3435,3435,2
20250220,150600,258636095,3435,3435,3435,3435,2
20250220,150500,258629225,3435,3435,3435,3435,2
20250220,150400,258622355,3435,3435,3435,3430,35
20250220,150300,258502135,3435,3435,3435,3435,50
20250220,150200,258330385,3435,3435,3435,3435,31
20250220,150100,258223900,3435,3435,3435,3435,2
20250220,150000,258217030,3435,3430,3435,3430,3
20250220,145900,258206730,3435,3435,3435,3430,5
20250220,145800,258189565,3435,3430,3435,3430,510
20250220,145700,256440255,3435,3435,3435,3435,2
20250220,145600,256433385,3435,3435,3435,3435,3
20250220,145500,256423080,3435,3435,3435,3435,2
20250220,145400,256416210,3435,3430,3435,3430,859
20250220,145300,253469735,3435,3435,3435,3435,32
20250220,145200,253359815,3435,3435,3435,3435,107
20250220,145100,252992270,3435,3435,3435,3435,393
20250220,145000,251642315,3435,3435,3435,3430,36
20250220,144900,251518660,3435,3430,3435,3425,3224
20250220,144800,240470665,3435,3430,3435,3430,3
20250220,144700,240460365,3435,3435,3435,3435,102
20250220,144600,240109995,3435,3435,3435,3435,2
20250220,144500,240103125,3435,3435,3435,3435,2
20250220,144400,240096255,3430,3430,3430,3430,0
20250220,144300,240096255,3430,3430,3430,3430,1
20250220,144200,240092825,3430,3430,3430,3430,0
20250220,144100,240092825,3430,3430,3430,3430,1
20250220,144000,240089395,3430,3435,3435,3430,3
20250220,143900,240079095,3430,3435,3435,3430,5
20250220,143800,240061925,3430,3430,3430,3430,2
20250220,143700,240055065,3435,3435,3435,3435,11
20250220,143600,240017280,3435,3435,3435,3435,2
20250220,143500,240010410,3435,3435,3435,3435,0
20250220,143400,240010410,3435,3435,3435,3435,0
20250220,143300,240010410,3435,3435,3435,3435,154
20250220,143200,239481420,3435,3430,3435,3430,195
20250220,143100,238811600,3435,3435,3435,3435,1544
20250220,143000,233507960,3440,3440,3440,3440,430
20250220,142900,232028760,3440,3440,3440,3440,141
20250220,142800,231543720,3435,3435,3440,3435,162
20250220,142700,230986450,3440,3440,3440,3440,20
20250220,142600,230917650,3440,3440,3440,3440,0
20250220,142500,230917650,3440,3440,3440,3440,248
20250220,142400,230064530,3440,3440,3440,3440,474
20250220,142300,228433970,3435,3435,3435,3435,1
20250220,142200,228430535,3440,3440,3440,3440,1500
20250220,142100,223270535,3440,3440,3440,3440,206
20250220,142000,222561895,3440,3440,3440,3440,300
20250220,141900,221529895,3435,3435,3435,3435,0
20250220,141800,221529895,3435,3435,3435,3435,1
20250220,141700,221526460,3435,3435,3435,3435,0
20250220,141600,221526460,3435,3440,3440,3435,21
20250220,141500,221454225,3435,3435,3435,3435,0
20250220,141400,221454225,3435,3435,3435,3435,10
20250220,141300,221419875,3435,3435,3435,3435,0
20250220,141200,221419875,3435,3435,3435,3435,3
20250220,141100,221409570,3440,3440,3440,3440,1178
20250220,141000,217357250,3450,3450,3450,3450,0
20250220,140900,217357250,3450,3450,3450,3450,0
20250220,140800,217357250,3450,3450,3450,3450,0
20250220,140700,217357250,3450,3440,3450,3440,3
20250220,140600,217346915,3440,3440,3440,3440,1
20250220,140500,217343475,3440,3440,3440,3440,0
20250220,140400,217343475,3440,3440,3440,3440,0
20250220,140300,217343475,3440,3440,3440,3440,0
20250220,140200,217343475,3440,3440,3440,3440,1
20250220,140100,217340035,3440,3440,3440,3440,0
20250220,140000,217340035,3440,3440,3440,3440,0
20250220,135900,217340035,3440,3440,3440,3440,0
20250220,135800,217340035,3440,3440,3440,3440,0
20250220,135700,217340035,3440,3440,3440,3440,1
20250220,135600,217336595,3450,3450,3450,3450,0
20250220,135500,217336595,3450,3450,3450,3450,0
20250220,135400,217336595,3450,3450,3450,3450,0
20250220,135300,217336595,3450,3445,3450,3445,2
20250220,135200,217329700,3440,3440,3440,3440,0
20250220,135100,217329700,3440,3440,3440,3440,1
20250220,135000,217326260,3440,3440,3440,3440,0
20250220,134900,217326260,3440,3440,3440,3440,0
20250220,134800,217326260,3440,3440,3440,3440,0
20250220,134700,217326260,3440,3440,3440,3440,0
20250220,134600,217326260,3440,3445,3445,3440,2
20250220,134500,217319375,3445,3445,3445,3445,1
20250220,134400,217315930,3440,3440,3440,3440,0
20250220,134300,217315930,3440,3440,3440,3440,0
20250220,134200,217315930,3440,3440,3440,3440,0
20250220,134100,217315930,3440,3440,3440,3440,1
20250220,134000,217312490,3440,3440,3440,3440,0
20250220,133900,217312490,3440,3440,3440,3440,0
20250220,133800,217312490,3440,3440,3440,3440,0
20250220,133700,217312490,3440,3440,3440,3440,0
20250220,133600,217312490,3440,3440,3440,3440,1
20250220,133500,217309050,3445,3445,3445,3445,0
20250220,133400,217309050,3445,3445,3445,3445,0
20250220,133300,217309050,3445,3450,3450,3445,352
20250220,133200,216096405,3445,3445,3445,3445,0
20250220,133100,216096405,3445,3445,3445,3445,0
20250220,133000,216096405,3445,3445,3445,3445,1
20250220,132900,216092960,3445,3445,3445,3445,65
20250220,132800,215869035,3445,3445,3445,3445,0
20250220,132700,215869035,3445,3445,3445,3445,2034
20250220,132600,208861905,3445,3445,3445,3445,1
20250220,132500,208858460,3445,3445,3445,3445,0
20250220,132400,208858460,3445,3445,3445,3445,1
20250220,132300,208855015,3445,3445,3445,3445,0
20250220,132200,208855015,3445,3445,3445,3445,0
20250220,132100,208855015,3445,3445,3445,3445,0
20250220,132000,208855015,3445,3445,3445,3445,2
20250220,131900,208848125,3445,3445,3445,3445,0
20250220,131800,208848125,3445,3445,3445,3445,0
20250220,131700,208848125,3445,3445,3445,3445,0
20250220,131600,208848125,3445,3445,3445,3445,0
20250220,131500,208848125,3445,3445,3445,3445,0
20250220,131400,208848125,3445,3445,3445,3445,1
20250220,131300,208844680,3445,3445,3445,3445,0
20250220,131200,208844680,3445,3445,3445,3445,1
20250220,131100,208841235,3445,3445,3445,3445,1
20250220,131000,208837790,3445,3445,3445,3445,0
20250220,130900,208837790,3445,3445,3445,3445,0
20250220,130800,208837790,3445,3445,3445,3445,0
20250220,130700,208837790,3445,3445,3445,3445,0
20250220,130600,208837790,3445,3445,3445,3445,0
20250220,130500,208837790,3445,3445,3445,3445,1
20250220,130400,208834345,3450,3450,3450,3450,1
20250220,130300,208830895,3450,3450,3450,3450,300
20250220,130200,207795895,3445,3445,3445,3445,1
20250220,130100,207792450,3445,3445,3445,3445,0
20250220,130000,207792450,3445,3445,3445,3445,198
20250220,125900,207110340,3450,3445,3450,3445,301
20250220,125800,206071895,3445,3445,3445,3445,0
20250220,125700,206071895,3445,3445,3445,3445,0
20250220,125600,206071895,3445,3445,3445,3445,0
20250220,125500,206071895,3445,3445,3445,3445,3
20250220,125400,206061560,3445,3445,3445,3445,0
20250220,125300,206061560,3445,3445,3445,3445,1
20250220,125200,206058115,3445,3445,3445,3445,0
20250220,125100,206058115,3445,3445,3445,3445,0
20250220,125000,206058115,3445,3450,3450,3445,65
20250220,124900,205834160,3450,3450,3450,3450,1
20250220,124800,205830710,3450,3450,3450,3450,0
20250220,124700,205830710,3450,3450,3450,3450,0
20250220,124600,205830710,3450,3450,3450,3450,0
20250220,124500,205830710,3450,3450,3450,3450,0
20250220,124400,205830710,3450,3450,3450,3450,11
20250220,124300,205792760,3455,3455,3455,3455,2
20250220,124200,205785850,3455,3455,3455,3455,30
20250220,124100,205682200,3450,3450,3450,3450,0
20250220,124000,205682200,3450,3450,3450,3450,1
20250220,123900,205678750,3450,3450,3450,3450,1
20250220,123800,205675300,3450,3450,3450,3450,0
20250220,123700,205675300,3450,3450,3450,3450,0
20250220,123600,205675300,3450,3450,3450,3450,0
20250220,123500,205675300,3450,3450,3450,3450,0
20250220,123400,205675300,3450,3450,3450,3450,1
20250220,123300,205671850,3455,3455,3455,3455,2
20250220,123200,205664940,3450,3450,3450,3450,0
20250220,123100,205664940,3450,3450,3450,3450,0
20250220,123000,205664940,3450,3450,3450,3450,1
20250220,122900,205661490,3450,3450,3450,3450,300
20250220,122800,204626490,3450,3450,3450,3450,1
20250220,122700,204623040,3445,3445,3445,3445,0
20250220,122600,204623040,3445,3445,3445,3445,0
20250220,122500,204623040,3445,3445,3445,3445,0
20250220,122400,204623040,3445,3445,3445,3445,1
20250220,122300,204619595,3450,3450,3450,3450,0
20250220,122200,204619595,3450,3450,3450,3450,0
20250220,122100,204619595,3450,3450,3450,3450,592
20250220,122000,202577195,3450,3450,3450,3450,0
20250220,121900,202577195,3450,3450,3450,3450,0
20250220,121800,202577195,3450,3450,3450,3450,2
20250220,121700,202570295,3455,3455,3455,3455,0
20250220,121600,202570295,3455,3455,3455,3455,1
20250220,121500,202566840,3455,3455,3455,3455,0
20250220,121400,202566840,3455,3455,3455,3455,1
20250220,121300,202563385,3450,3450,3450,3450,0
20250220,121200,202563385,3450,3455,3455,3450,46
20250220,121100,202404460,3455,3455,3455,3455,0
20250220,121000,202404460,3455,3455,3455,3455,1
20250220,120900,202401005,3450,3450,3450,3450,0
20250220,120800,202401005,3450,3450,3450,3450,2
20250220,120700,202394105,3455,3455,3455,3455,0
20250220,120600,202394105,3455,3455,3455,3455,0
20250220,120500,202394105,3455,3455,3455,3455,0
20250220,120400,202394105,3455,3455,3455,3455,2
20250220,120300,202387195,3450,3450,3450,3450,0
20250220,120200,202387195,3450,3450,3450,3450,2
20250220,120100,202380295,3450,3450,3450,3450,104
20250220,120000,202021495,3445,3445,3445,3445,0
20250220,115900,202021495,3445,3445,3445,3445,0
20250220,115800,202021495,3445,3445,3445,3445,0
20250220,115700,202021495,3445,3445,3445,3445,4
20250220,115600,202007715,3450,3450,3450,3450,1001
20250220,115500,198554265,3455,3455,3455,3455,0
20250220,115400,198554265,3455,3455,3455,3455,2
20250220,115300,198547355,3455,3450,3455,3450,2
20250220,115200,198540450,3450,3450,3450,3450,244
20250220,115100,197698650,3450,3450,3450,3450,300
20250220,115000,196663650,3450,3450,3450,3450,1
20250220,114900,196660200,3445,3445,3445,3445,0
20250220,114800,196660200,3445,3445,3445,3445,0
20250220,114700,196660200,3445,3445,3445,3445,1
20250220,114600,196656755,3445,3445,3445,3445,0
20250220,114500,196656755,3445,3445,3445,3445,0
20250220,114400,196656755,3445,3445,3445,3445,0
20250220,114300,196656755,3445,3445,3445,3445,0
20250220,114200,196656755,3445,3445,3445,3445,0
20250220,114100,196656755,3445,3440,3450,3440,2028
20250220,114000,189660190,3445,3445,3445,3445,0
20250220,113900,189660190,3445,3445,3445,3445,0
20250220,113800,189660190,3445,3435,3445,3435,19
20250220,113700,189594765,3440,3440,3440,3440,1
20250220,113600,189591325,3445,3445,3445,3445,100
20250220,113500,189246825,3445,3445,3445,3445,2589
20250220,113400,180327720,3435,3435,3435,3435,0
20250220,113300,180327720,3435,3435,3435,3435,0
20250220,113200,180327720,3435,3435,3435,3435,0
20250220,113100,180327720,3435,3440,3445,3435,1811
20250220,113000,174089120,3440,3440,3440,3440,353
20250220,112900,172874800,3445,3445,3445,3445,104
20250220,112800,172516520,3445,3445,3445,3445,4
20250220,112700,172502740,3445,3445,3445,3445,1
20250220,112600,172499295,3440,3440,3440,3440,0
20250220,112500,172499295,3440,3440,3440,3440,1
20250220,112400,172495855,3440,3440,3445,3440,3
20250220,112300,172485530,3440,3440,3440,3440,0
20250220,112200,172485530,3440,3440,3440,3440,1
20250220,112100,172482090,3445,3445,3445,3445,0
20250220,112000,172482090,3445,3445,3445,3445,0
20250220,111900,172482090,3445,3445,3445,3445,0
20250220,111800,172482090,3445,3445,3445,3445,151
20250220,111700,171961895,3440,3440,3440,3440,1
20250220,111600,171958455,3435,3435,3435,3435,1
20250220,111500,171955020,3440,3445,3445,3440,577
20250220,111400,169970135,3450,3450,3450,3450,0
20250220,111300,169970135,3450,3450,3450,3450,0
20250220,111200,169970135,3450,3450,3450,3450,1
20250220,111100,169966685,3435,3435,3435,3435,99
20250220,111000,169626620,3435,3435,3435,3435,1
20250220,110900,169623185,3435,3435,3435,3435,0
20250220,110800,169623185,3435,3435,3435,3435,0
20250220,110700,169623185,3435,3435,3435,3435,0
20250220,110600,169623185,3435,3450,3450,3435,293
20250220,110500,168616700,3435,3435,3435,3435,1
20250220,110400,168613265,3435,3435,3435,3435,2216
20250220,110300,161001305,3435,3435,3435,3435,1455
20250220,110200,156003380,3445,3445,3445,3445,0
20250220,110100,156003380,3445,3445,3445,3445,2411
20250220,110000,147697485,3445,3445,3445,3445,1
20250220,105900,147694040,3455,3455,3455,3455,0
20250220,105800,147694040,3455,3455,3455,3455,0
20250220,105700,147694040,3455,3455,3455,3455,0
20250220,105600,147694040,3455,3455,3455,3455,0
20250220,105500,147694040,3455,3455,3455,3455,0
20250220,105400,147694040,3455,3455,3455,3455,0
20250220,105300,147694040,3455,3455,3455,3455,0
20250220,105200,147694040,3455,3435,3455,3435,8377
20250220,105100,118834365,3435,3435,3435,3435,0
20250220,105000,118834365,3435,3435,3435,3435,0
20250220,104900,118834365,3435,3435,3435,3435,0
20250220,104800,118834365,3435,3435,3435,3435,0
20250220,104700,118834365,3435,3435,3435,3435,0
20250220,104600,118834365,3435,3435,3435,3435,0
20250220,104500,118834365,3435,3435,3435,3435,0
20250220,104400,118834365,3435,3435,3435,3435,0
20250220,104300,118834365,3435,3435,3435,3435,1
20250220,104200,118830930,3435,3435,3435,3435,0
20250220,104100,118830930,3435,3435,3435,3435,1
20250220,104000,118827495,3435,3435,3435,3435,0
20250220,103900,118827495,3435,3435,3435,3435,0
20250220,103800,118827495,3435,3435,3435,3435,0
20250220,103700,118827495,3435,3435,3435,3435,0
20250220,103600,118827495,3435,3435,3435,3435,0
20250220,103500,118827495,3435,3435,3435,3435,0
20250220,103400,118827495,3435,3435,3435,3435,0
20250220,103300,118827495,3435,3435,3435,3435,0
20250220,103200,118827495,3435,3435,3435,3435,0
20250220,103100,118827495,3435,3425,3435,3425,399
20250220,103000,117460910,3440,3440,3440,3440,0
20250220,102900,117460910,3440,3440,3440,3440,22
20250220,102800,117385230,3435,3435,3435,3435,1
20250220,102700,117381795,3440,3440,3440,3440,0
20250220,102600,117381795,3440,3440,3440,3440,876
20250220,102500,114368355,3440,3440,3440,3440,0
20250220,102400,114368355,3440,3435,3440,3435,5173
20250220,102300,96577435,3415,3415,3415,3415,0
20250220,102200,96577435,3415,3425,3425,3415,6901
20250220,102100,72983240,3425,3425,3425,3425,1
20250220,102000,72979815,3425,3425,3425,3425,5000
20250220,101900,55854815,3430,3430,3430,3430,0
20250220,101800,55854815,3430,3430,3430,3430,510
20250220,101700,54105515,3430,3430,3430,3430,83
20250220,101600,53820825,3430,3430,3430,3430,0
20250220,101500,53820825,3430,3430,3430,3430,205
20250220,101400,53117675,3430,3430,3430,3430,0
20250220,101300,53117675,3430,3430,3430,3430,0
20250220,101200,53117675,3430,3430,3430,3430,0
20250220,101100,53117675,3430,3430,3430,3430,0
20250220,101000,53117675,3430,3430,3430,3430,0
20250220,100900,53117675,3430,3430,3430,3430,0
20250220,100800,53117675,3430,3430,3430,3430,1
20250220,100700,53114245,3435,3435,3435,3435,0
20250220,100600,53114245,3435,3435,3435,3435,0
20250220,100500,53114245,3435,3435,3435,3435,100
20250220,100400,52770745,3435,3430,3435,3430,1302
20250220,100300,48303590,3430,3430,3430,3430,1760
20250220,100200,42266790,3430,3430,3430,3430,0
20250220,100100,42266790,3430,3430,3430,3430,0
20250220,100000,42266790,3430,3430,3430,3430,0
20250220,095900,42266790,3430,3430,3430,3430,0
20250220,095800,42266790,3430,3430,3430,3430,0
20250220,095700,42266790,3430,3430,3430,3430,0
20250220,095600,42266790,3430,3430,3430,3430,397
20250220,095500,40905080,3430,3430,3430,3430,0
20250220,095400,40905080,3430,3430,3430,3430,0
20250220,095300,40905080,3430,3430,3430,3430,0
20250220,095200,40905080,3430,3430,3430,3430,0
20250220,095100,40905080,3430,3430,3440,3430,1096
20250220,095000,37145790,3430,3430,3430,3430,1000
20250220,094900,33715790,3440,3440,3440,3440,0
20250220,094800,33715790,3440,3440,3440,3440,0
20250220,094700,33715790,3440,3440,3440,3440,11
20250220,094600,33677950,3440,3430,3440,3430,622
20250220,094500,31544275,3440,3440,3440,3440,1
20250220,094400,31540835,3430,3430,3430,3430,200
20250220,094300,30854835,3440,3440,3440,3440,0
20250220,094200,30854835,3440,3440,3440,3440,0
20250220,094100,30854835,3440,3440,3440,3440,697
20250220,094000,28457155,3430,3430,3430,3430,300
20250220,093900,27428155,3430,3430,3430,3430,1116
20250220,093800,23600275,3430,3430,3430,3430,783
20250220,093700,20914585,3430,3430,3430,3430,200
20250220,093600,20228585,3430,3430,3430,3430,250
20250220,093500,19371085,3440,3435,3440,3435,482
20250220,093400,17715410,3435,3435,3435,3435,14
20250220,093300,17667320,3435,3435,3435,3435,4
20250220,093200,17653580,3435,3435,3435,3435,0
20250220,093100,17653580,3435,3430,3435,3430,335
20250220,093000,16504450,3430,3430,3430,3430,0
20250220,092900,16504450,3430,3430,3430,3430,1
20250220,092800,16501020,3430,3430,3430,3430,250
20250220,092700,15643520,3430,3430,3430,3430,0
20250220,092600,15643520,3430,3430,3430,3430,100
20250220,092500,15300520,3430,3435,3435,3430,1021
20250220,092400,11798470,3440,3440,3440,3440,528
20250220,092300,9982150,3430,3435,3440,3430,1340
20250220,092200,5384885,3430,3430,3430,3430,104
20250220,092100,5028165,3430,3430,3430,3430,282
20250220,092000,4060905,3430,3430,3430,3430,436
20250220,091900,2565425,3430,3430,3430,3430,0
20250220,091800,2565425,3430,3430,3430,3430,1
20250220,091700,2561995,3425,3425,3425,3425,0
20250220,091600,2561995,3425,3425,3425,3425,0
20250220,091500,2561995,3425,3425,3425,3425,0
20250220,091400,2561995,3425,3425,3425,3425,20
20250220,091300,2493495,3425,3425,3425,3425,0
20250220,091200,2493495,3425,3425,3425,3425,8
20250220,091100,2466095,3425,3425,3425,3425,3
20250220,091000,2455820,3430,3430,3430,3430,0
20250220,090900,2455820,3430,3430,3430,3430,0
20250220,090800,2455820,3430,3430,3430,3430,106
20250220,090700,2092240,3430,3430,3430,3430,0
20250220,090600,2092240,3430,3430,3430,3430,500
20250220,090500,377240,3430,3430,3430,3430,0
20250220,090400,377240,3430,3430,3430,3430,106
20250220,090300,13660,3415,3415,3415,3415,0
20250220,090200,13660,3415,3415,3415,3415,0
20250220,090100,13660,3415,3415,3415,3415,0
20250220,090000,13660,3415,3415,3415,3415,4