KissMeData/009070/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185300,245412070,3830,3830,3830,3830,2149
20250220,185200,245412070,3830,3830,3830,3830,0
20250220,185100,245412070,3830,3830,3830,3830,0
20250220,185000,245412070,3830,3830,3830,3830,0
20250220,184900,245412070,3830,3830,3830,3830,0
20250220,184800,245412070,3830,3830,3830,3830,0
20250220,184700,245412070,3830,3830,3830,3830,0
20250220,184600,245412070,3830,3830,3830,3830,0
20250220,184500,245412070,3830,3830,3830,3830,0
20250220,184400,245412070,3830,3830,3830,3830,0
20250220,184300,245412070,3830,3830,3830,3830,0
20250220,184200,245412070,3830,3830,3830,3830,0
20250220,184100,245412070,3830,3830,3830,3830,0
20250220,184000,245412070,3830,3830,3830,3830,0
20250220,183900,245412070,3830,3830,3830,3830,0
20250220,183800,245412070,3830,3830,3830,3830,0
20250220,183700,245412070,3830,3830,3830,3830,0
20250220,183600,245412070,3830,3830,3830,3830,0
20250220,183500,245412070,3830,3830,3830,3830,0
20250220,183400,245412070,3830,3830,3830,3830,0
20250220,183300,245412070,3830,3830,3830,3830,0
20250220,183200,245412070,3830,3830,3830,3830,0
20250220,183100,245412070,3830,3830,3830,3830,0
20250220,183000,245412070,3830,3830,3830,3830,0
20250220,182900,245412070,3830,3830,3830,3830,0
20250220,182800,245412070,3830,3830,3830,3830,0
20250220,182700,245412070,3830,3830,3830,3830,0
20250220,182600,245412070,3830,3830,3830,3830,0
20250220,182500,245412070,3830,3830,3830,3830,0
20250220,182400,245412070,3830,3830,3830,3830,0
20250220,182300,245412070,3830,3830,3830,3830,2149
20250220,182200,245412070,3830,3830,3830,3830,0
20250220,182100,245412070,3830,3830,3830,3830,0
20250220,182000,245412070,3830,3830,3830,3830,0
20250220,181900,245412070,3830,3830,3830,3830,0
20250220,181800,245412070,3830,3830,3830,3830,0
20250220,181700,245412070,3830,3830,3830,3830,0
20250220,181600,245412070,3830,3830,3830,3830,0
20250220,181500,245412070,3830,3830,3830,3830,0
20250220,181400,245412070,3830,3830,3830,3830,0
20250220,181300,245412070,3830,3830,3830,3830,0
20250220,181200,245412070,3830,3830,3830,3830,0
20250220,181100,245412070,3830,3830,3830,3830,0
20250220,181000,245412070,3830,3830,3830,3830,0
20250220,180900,245412070,3830,3830,3830,3830,0
20250220,180800,245412070,3830,3830,3830,3830,0
20250220,180700,245412070,3830,3830,3830,3830,0
20250220,180600,245412070,3830,3830,3830,3830,0
20250220,180500,245412070,3830,3830,3830,3830,0
20250220,180400,245412070,3830,3830,3830,3830,0
20250220,180300,245412070,3830,3830,3830,3830,0
20250220,180200,245412070,3830,3830,3830,3830,0
20250220,180100,245412070,3830,3830,3830,3830,0
20250220,180000,245412070,3830,3830,3830,3830,0
20250220,175900,245412070,3830,3830,3830,3830,0
20250220,175800,245412070,3830,3830,3830,3830,0
20250220,175700,245412070,3830,3830,3830,3830,0
20250220,175600,245412070,3830,3830,3830,3830,0
20250220,175500,245412070,3830,3830,3830,3830,0
20250220,175400,245412070,3830,3830,3830,3830,0
20250220,175300,245412070,3830,3830,3830,3830,2149
20250220,175200,245412070,3830,3830,3830,3830,0
20250220,175100,245412070,3830,3830,3830,3830,0
20250220,175000,245412070,3830,3830,3830,3830,0
20250220,174900,245412070,3830,3830,3830,3830,0
20250220,174800,245412070,3830,3830,3830,3830,0
20250220,174700,245412070,3830,3830,3830,3830,0
20250220,174600,245412070,3830,3830,3830,3830,0
20250220,174500,245412070,3830,3830,3830,3830,0
20250220,174400,245412070,3830,3830,3830,3830,0
20250220,174300,245412070,3830,3830,3830,3830,0
20250220,174200,245412070,3830,3830,3830,3830,0
20250220,174100,245412070,3830,3830,3830,3830,0
20250220,174000,245412070,3830,3830,3830,3830,0
20250220,173900,245412070,3830,3830,3830,3830,0
20250220,173800,245412070,3830,3830,3830,3830,0
20250220,173700,245412070,3830,3830,3830,3830,0
20250220,173600,245412070,3830,3830,3830,3830,0
20250220,173500,245412070,3830,3830,3830,3830,0
20250220,173400,245412070,3830,3830,3830,3830,0
20250220,173300,245412070,3830,3830,3830,3830,0
20250220,173200,245412070,3830,3830,3830,3830,0
20250220,173100,245412070,3830,3830,3830,3830,0
20250220,173000,245412070,3830,3830,3830,3830,0
20250220,172900,245412070,3830,3830,3830,3830,0
20250220,172800,245412070,3830,3830,3830,3830,0
20250220,172700,245412070,3830,3830,3830,3830,0
20250220,172600,245412070,3830,3830,3830,3830,0
20250220,172500,245412070,3830,3830,3830,3830,0
20250220,172400,245412070,3830,3830,3830,3830,0
20250220,172300,245412070,3830,3830,3830,3830,2149
20250220,172200,245412070,3830,3830,3830,3830,0
20250220,172100,245412070,3830,3830,3830,3830,0
20250220,172000,245412070,3830,3830,3830,3830,0
20250220,171900,245412070,3830,3830,3830,3830,0
20250220,171800,245412070,3830,3830,3830,3830,0
20250220,171700,245412070,3830,3830,3830,3830,0
20250220,171600,245412070,3830,3830,3830,3830,0
20250220,171500,245412070,3830,3830,3830,3830,0
20250220,171400,245412070,3830,3830,3830,3830,0
20250220,171300,245412070,3830,3830,3830,3830,0
20250220,171200,245412070,3830,3830,3830,3830,0
20250220,171100,245412070,3830,3830,3830,3830,0
20250220,171000,245412070,3830,3830,3830,3830,0
20250220,170900,245412070,3830,3830,3830,3830,0
20250220,170800,245412070,3830,3830,3830,3830,0
20250220,170700,245412070,3830,3830,3830,3830,0
20250220,170600,245412070,3830,3830,3830,3830,0
20250220,170500,245412070,3830,3830,3830,3830,0
20250220,170400,245412070,3830,3830,3830,3830,0
20250220,170300,245412070,3830,3830,3830,3830,0
20250220,170200,245412070,3830,3830,3830,3830,0
20250220,170100,245412070,3830,3830,3830,3830,0
20250220,170000,245412070,3830,3830,3830,3830,0
20250220,165900,245412070,3830,3830,3830,3830,0
20250220,165800,245412070,3830,3830,3830,3830,0
20250220,165700,245412070,3830,3830,3830,3830,0
20250220,165600,245412070,3830,3830,3830,3830,0
20250220,165500,245412070,3830,3830,3830,3830,0
20250220,165400,245412070,3830,3830,3830,3830,0
20250220,165300,245412070,3830,3830,3830,3830,2149
20250220,165200,245412070,3830,3830,3830,3830,0
20250220,165100,245412070,3830,3830,3830,3830,0
20250220,165000,245412070,3830,3830,3830,3830,0
20250220,164900,245412070,3830,3830,3830,3830,0
20250220,164800,245412070,3830,3830,3830,3830,0
20250220,164700,245412070,3830,3830,3830,3830,0
20250220,164600,245412070,3830,3830,3830,3830,0
20250220,164500,245412070,3830,3830,3830,3830,0
20250220,164400,245412070,3830,3830,3830,3830,0
20250220,164300,245412070,3830,3830,3830,3830,0
20250220,164200,245412070,3830,3830,3830,3830,0
20250220,164100,245412070,3830,3830,3830,3830,0
20250220,164000,245412070,3830,3830,3830,3830,0
20250220,163900,245412070,3830,3830,3830,3830,0
20250220,163800,245412070,3830,3830,3830,3830,0
20250220,163700,245412070,3830,3830,3830,3830,0
20250220,163600,245412070,3830,3830,3830,3830,0
20250220,163500,245412070,3830,3830,3830,3830,0
20250220,163400,245412070,3830,3830,3830,3830,0
20250220,163300,245412070,3830,3830,3830,3830,0
20250220,163200,245412070,3830,3830,3830,3830,0
20250220,163100,245412070,3830,3830,3830,3830,0
20250220,163000,245412070,3830,3830,3830,3830,0
20250220,162900,245412070,3830,3830,3830,3830,0
20250220,162800,245412070,3830,3830,3830,3830,0
20250220,162700,245412070,3830,3830,3830,3830,0
20250220,162600,245412070,3830,3830,3830,3830,0
20250220,162500,245412070,3830,3830,3830,3830,0
20250220,162400,245412070,3830,3830,3830,3830,0
20250220,162300,245412070,3830,3830,3830,3830,2149
20250220,162200,245412070,3830,3830,3830,3830,0
20250220,162100,245412070,3830,3830,3830,3830,0
20250220,162000,245412070,3830,3830,3830,3830,0
20250220,161900,245412070,3830,3830,3830,3830,0
20250220,161800,245412070,3830,3830,3830,3830,0
20250220,161700,245412070,3830,3830,3830,3830,0
20250220,161600,245412070,3830,3830,3830,3830,0
20250220,161500,245412070,3830,3830,3830,3830,0
20250220,161400,245412070,3830,3830,3830,3830,0
20250220,161300,245412070,3830,3830,3830,3830,0
20250220,161200,245412070,3830,3830,3830,3830,0
20250220,161100,245412070,3830,3830,3830,3830,0
20250220,161000,245412070,3830,3830,3830,3830,0
20250220,160900,245412070,3830,3830,3830,3830,0
20250220,160800,245412070,3830,3830,3830,3830,0
20250220,160700,245412070,3830,3830,3830,3830,0
20250220,160600,245412070,3830,3830,3830,3830,0
20250220,160500,245412070,3830,3830,3830,3830,0
20250220,160400,245412070,3830,3830,3830,3830,0
20250220,160300,245412070,3830,3830,3830,3830,0
20250220,160200,245412070,3830,3830,3830,3830,0
20250220,160100,245412070,3830,3830,3830,3830,0
20250220,160000,245412070,3830,3830,3830,3830,0
20250220,155900,245412070,3830,3830,3830,3830,0
20250220,155800,245412070,3830,3830,3830,3830,0
20250220,155700,245412070,3830,3830,3830,3830,0
20250220,155600,245412070,3830,3830,3830,3830,0
20250220,155500,245412070,3830,3830,3830,3830,0
20250220,155400,245412070,3830,3830,3830,3830,0
20250220,155300,245412070,3830,3830,3830,3830,2149
20250220,155200,245412070,3830,3830,3830,3830,0
20250220,155100,245412070,3830,3830,3830,3830,0
20250220,155000,245412070,3830,3830,3830,3830,0
20250220,154900,245412070,3830,3830,3830,3830,0
20250220,154800,245412070,3830,3830,3830,3830,0
20250220,154700,245412070,3830,3830,3830,3830,0
20250220,154600,245412070,3830,3830,3830,3830,0
20250220,154500,245412070,3830,3830,3830,3830,0
20250220,154400,245412070,3830,3830,3830,3830,0
20250220,154300,245412070,3830,3830,3830,3830,0
20250220,154200,245412070,3830,3830,3830,3830,0
20250220,154100,245412070,3830,3830,3830,3830,0
20250220,154000,245412070,3830,3830,3830,3830,0
20250220,153900,245412070,3830,3830,3830,3830,0
20250220,153800,245412070,3830,3830,3830,3830,0
20250220,153700,245412070,3830,3830,3830,3830,0
20250220,153600,245412070,3830,3830,3830,3830,0
20250220,153500,245412070,3830,3830,3830,3830,0
20250220,153400,245412070,3830,3830,3830,3830,0
20250220,153300,245412070,3830,3830,3830,3830,0
20250220,153200,245412070,3830,3830,3830,3830,0
20250220,153100,245412070,3830,3830,3830,3830,0
20250220,153000,245412070,3830,3830,3830,3830,2149
20250220,152900,237181400,3845,3845,3845,3845,0
20250220,152800,237181400,3845,3845,3845,3845,0
20250220,152700,237181400,3845,3845,3845,3845,0
20250220,152600,237181400,3845,3845,3845,3845,0
20250220,152500,237181400,3845,3845,3845,3845,0
20250220,152400,237181400,3845,3845,3845,3845,0
20250220,152300,237181400,3845,3845,3845,3845,0
20250220,152200,237181400,3845,3845,3845,3845,0
20250220,152100,237181400,3845,3845,3845,3845,0
20250220,152000,237181400,3845,3845,3845,3845,0
20250220,151900,237181400,3845,3845,3845,3845,0
20250220,151800,237181400,3845,3845,3845,3845,0
20250220,151700,237181400,3845,3845,3845,3845,0
20250220,151600,237181400,3845,3845,3845,3845,0
20250220,151500,237181400,3845,3845,3845,3845,0
20250220,151400,237181400,3845,3845,3850,3825,26
20250220,151300,237081815,3850,3850,3850,3850,0
20250220,151200,237081815,3850,3850,3850,3850,506
20250220,151100,235133715,3845,3855,3855,3845,249
20250220,151000,234176220,3855,3855,3855,3855,1
20250220,150900,234172365,3855,3845,3855,3845,2449
20250220,150800,224754940,3845,3845,3845,3845,833
20250220,150700,221552055,3845,3840,3845,3810,1961
20250220,150600,214051690,3840,3840,3840,3840,100
20250220,150500,213667690,3845,3845,3845,3845,1
20250220,150400,213663845,3845,3845,3845,3845,0
20250220,150300,213663845,3845,3845,3845,3845,20
20250220,150200,213586945,3845,3840,3845,3840,234
20250220,150100,212687885,3845,3845,3845,3845,0
20250220,150000,212687885,3845,3845,3845,3845,1
20250220,145900,212684040,3840,3840,3840,3840,8
20250220,145800,212653320,3845,3845,3845,3845,0
20250220,145700,212653320,3845,3845,3845,3845,0
20250220,145600,212653320,3845,3845,3845,3845,0
20250220,145500,212653320,3845,3845,3845,3845,11
20250220,145400,212611025,3845,3845,3845,3845,281
20250220,145300,211530580,3840,3840,3840,3840,0
20250220,145200,211530580,3840,3840,3840,3840,0
20250220,145100,211530580,3840,3840,3840,3840,0
20250220,145000,211530580,3840,3840,3840,3840,1
20250220,144900,211526740,3845,3845,3845,3845,0
20250220,144800,211526740,3845,3845,3845,3845,40
20250220,144700,211372940,3845,3845,3845,3845,0
20250220,144600,211372940,3845,3845,3845,3845,1000
20250220,144500,207527940,3845,3845,3845,3845,14
20250220,144400,207474110,3840,3840,3840,3840,0
20250220,144300,207474110,3840,3840,3840,3840,1
20250220,144200,207470270,3835,3835,3835,3835,0
20250220,144100,207470270,3835,3835,3835,3835,0
20250220,144000,207470270,3835,3835,3835,3835,1
20250220,143900,207466435,3835,3835,3835,3835,0
20250220,143800,207466435,3835,3835,3835,3835,144
20250220,143700,206914195,3840,3840,3840,3840,0
20250220,143600,206914195,3840,3840,3840,3840,100
20250220,143500,206530195,3840,3840,3840,3840,3
20250220,143400,206518675,3840,3840,3840,3840,0
20250220,143300,206518675,3840,3840,3840,3840,0
20250220,143200,206518675,3840,3840,3840,3840,0
20250220,143100,206518675,3840,3845,3845,3840,443
20250220,143000,204817490,3845,3845,3845,3845,0
20250220,142900,204817490,3845,3845,3845,3845,101
20250220,142800,204429145,3840,3840,3840,3840,95
20250220,142700,204064345,3845,3845,3845,3845,1
20250220,142600,204060500,3845,3845,3845,3845,0
20250220,142500,204060500,3845,3845,3845,3845,0
20250220,142400,204060500,3845,3845,3845,3845,1
20250220,142300,204056655,3845,3845,3845,3845,1
20250220,142200,204052810,3840,3840,3840,3840,0
20250220,142100,204052810,3840,3840,3840,3840,1
20250220,142000,204048970,3845,3845,3845,3845,0
20250220,141900,204048970,3845,3845,3845,3845,0
20250220,141800,204048970,3845,3845,3845,3845,0
20250220,141700,204048970,3845,3845,3845,3845,71
20250220,141600,203775975,3845,3845,3845,3845,30
20250220,141500,203660625,3840,3840,3840,3840,0
20250220,141400,203660625,3840,3840,3840,3840,0
20250220,141300,203660625,3840,3840,3840,3840,0
20250220,141200,203660625,3840,3845,3845,3840,116
20250220,141100,203214610,3845,3845,3845,3845,0
20250220,141000,203214610,3845,3845,3845,3845,100
20250220,140900,202830110,3845,3845,3845,3845,0
20250220,140800,202830110,3845,3845,3845,3845,0
20250220,140700,202830110,3845,3845,3845,3845,0
20250220,140600,202830110,3845,3845,3845,3845,2323
20250220,140500,193898175,3845,3845,3845,3845,0
20250220,140400,193898175,3845,3845,3845,3845,133
20250220,140300,193386790,3850,3850,3850,3850,0
20250220,140200,193386790,3850,3850,3850,3850,0
20250220,140100,193386790,3850,3850,3850,3850,0
20250220,140000,193386790,3850,3850,3850,3850,260
20250220,135900,192385790,3850,3850,3850,3850,0
20250220,135800,192385790,3850,3850,3850,3850,2
20250220,135700,192378090,3850,3850,3850,3850,0
20250220,135600,192378090,3850,3850,3850,3850,0
20250220,135500,192378090,3850,3855,3855,3850,19
20250220,135400,192304915,3855,3855,3855,3855,384
20250220,135300,190824595,3850,3850,3850,3850,1
20250220,135200,190820745,3855,3855,3855,3855,0
20250220,135100,190820745,3855,3855,3855,3855,0
20250220,135000,190820745,3855,3855,3855,3855,3
20250220,134900,190809180,3855,3855,3855,3855,1
20250220,134800,190805325,3850,3850,3850,3850,0
20250220,134700,190805325,3850,3850,3850,3850,1
20250220,134600,190801475,3850,3850,3850,3850,182
20250220,134500,190100775,3850,3850,3850,3850,0
20250220,134400,190100775,3850,3850,3850,3850,1
20250220,134300,190096925,3845,3845,3845,3845,1
20250220,134200,190093080,3850,3850,3850,3850,0
20250220,134100,190093080,3850,3850,3850,3850,0
20250220,134000,190093080,3850,3850,3850,3850,0
20250220,133900,190093080,3850,3850,3850,3850,0
20250220,133800,190093080,3850,3850,3850,3850,0
20250220,133700,190093080,3850,3850,3850,3850,507
20250220,133600,188141130,3850,3850,3850,3850,0
20250220,133500,188141130,3850,3850,3850,3850,0
20250220,133400,188141130,3850,3850,3850,3850,1
20250220,133300,188137280,3855,3855,3855,3855,2
20250220,133200,188129570,3850,3850,3850,3850,0
20250220,133100,188129570,3850,3850,3850,3850,0
20250220,133000,188129570,3850,3850,3850,3850,0
20250220,132900,188129570,3850,3850,3850,3850,0
20250220,132800,188129570,3850,3850,3850,3850,0
20250220,132700,188129570,3850,3850,3850,3850,0
20250220,132600,188129570,3850,3850,3850,3850,0
20250220,132500,188129570,3850,3850,3850,3850,0
20250220,132400,188129570,3850,3850,3850,3850,1
20250220,132300,188125720,3855,3855,3855,3855,1
20250220,132200,188121865,3850,3850,3850,3850,0
20250220,132100,188121865,3850,3850,3850,3850,0
20250220,132000,188121865,3850,3850,3850,3850,0
20250220,131900,188121865,3850,3850,3850,3850,0
20250220,131800,188121865,3850,3850,3850,3850,0
20250220,131700,188121865,3850,3850,3850,3850,0
20250220,131600,188121865,3850,3850,3850,3850,0
20250220,131500,188121865,3850,3850,3850,3850,0
20250220,131400,188121865,3850,3850,3850,3850,0
20250220,131300,188121865,3850,3850,3850,3850,0
20250220,131200,188121865,3850,3850,3850,3850,1
20250220,131100,188118015,3855,3855,3855,3855,2
20250220,131000,188110305,3850,3850,3850,3850,0
20250220,130900,188110305,3850,3850,3850,3850,57
20250220,130800,187890855,3850,3850,3850,3850,0
20250220,130700,187890855,3850,3850,3850,3850,0
20250220,130600,187890855,3850,3850,3850,3850,74
20250220,130500,187605955,3850,3850,3850,3850,0
20250220,130400,187605955,3850,3850,3850,3850,0
20250220,130300,187605955,3850,3850,3850,3850,0
20250220,130200,187605955,3850,3850,3850,3845,321
20250220,130100,186370110,3850,3850,3850,3850,383
20250220,130000,184895560,3855,3855,3855,3855,0
20250220,125900,184895560,3855,3855,3855,3855,100
20250220,125800,184510060,3855,3855,3855,3855,1
20250220,125700,184506205,3855,3855,3855,3855,58
20250220,125600,184282615,3855,3855,3855,3855,0
20250220,125500,184282615,3855,3855,3855,3855,0
20250220,125400,184282615,3855,3855,3855,3855,97
20250220,125300,183908680,3850,3850,3850,3850,1
20250220,125200,183904830,3855,3855,3855,3855,172
20250220,125100,183241770,3860,3860,3860,3860,0
20250220,125000,183241770,3860,3860,3860,3860,0
20250220,124900,183241770,3860,3860,3860,3860,0
20250220,124800,183241770,3860,3860,3860,3860,128
20250220,124700,182747690,3860,3860,3860,3860,0
20250220,124600,182747690,3860,3860,3860,3860,0
20250220,124500,182747690,3860,3860,3860,3860,129
20250220,124400,182249750,3860,3860,3860,3860,1418
20250220,124300,176776270,3855,3855,3855,3855,1
20250220,124200,176772415,3855,3855,3855,3855,0
20250220,124100,176772415,3855,3855,3855,3855,0
20250220,124000,176772415,3855,3855,3855,3855,91
20250220,123900,176421610,3855,3855,3855,3855,302
20250220,123800,175257400,3855,3855,3855,3855,0
20250220,123700,175257400,3855,3855,3855,3855,0
20250220,123600,175257400,3855,3855,3855,3855,3
20250220,123500,175245835,3850,3850,3850,3850,0
20250220,123400,175245835,3850,3850,3850,3850,1
20250220,123300,175241985,3855,3855,3855,3855,0
20250220,123200,175241985,3855,3855,3855,3855,0
20250220,123100,175241985,3855,3855,3855,3855,0
20250220,123000,175241985,3855,3855,3855,3855,1
20250220,122900,175238130,3855,3855,3855,3855,0
20250220,122800,175238130,3855,3855,3855,3855,0
20250220,122700,175238130,3855,3855,3855,3855,14
20250220,122600,175184160,3850,3850,3850,3850,0
20250220,122500,175184160,3850,3850,3850,3850,2
20250220,122400,175176460,3860,3860,3860,3860,0
20250220,122300,175176460,3860,3860,3860,3860,0
20250220,122200,175176460,3860,3860,3860,3860,0
20250220,122100,175176460,3860,3860,3860,3860,0
20250220,122000,175176460,3860,3860,3860,3860,0
20250220,121900,175176460,3860,3860,3860,3860,0
20250220,121800,175176460,3860,3860,3860,3860,0
20250220,121700,175176460,3860,3860,3860,3860,0
20250220,121600,175176460,3860,3860,3860,3860,0
20250220,121500,175176460,3860,3860,3860,3860,0
20250220,121400,175176460,3860,3860,3860,3860,1
20250220,121300,175172600,3845,3855,3855,3845,1500
20250220,121200,169397815,3860,3860,3860,3860,7
20250220,121100,169370795,3860,3860,3860,3860,10
20250220,121000,169332195,3860,3860,3860,3860,0
20250220,120900,169332195,3860,3860,3860,3860,0
20250220,120800,169332195,3860,3860,3860,3860,0
20250220,120700,169332195,3860,3860,3860,3860,1
20250220,120600,169328335,3855,3855,3855,3855,0
20250220,120500,169328335,3855,3855,3855,3855,371
20250220,120400,167898130,3855,3855,3855,3855,750
20250220,120300,165006880,3860,3860,3860,3860,13
20250220,120200,164956700,3860,3860,3860,3860,0
20250220,120100,164956700,3860,3860,3860,3860,135
20250220,120000,164435600,3860,3860,3860,3860,33
20250220,115900,164308220,3860,3860,3860,3860,0
20250220,115800,164308220,3860,3860,3860,3855,1001
20250220,115700,160449355,3860,3860,3860,3860,1000
20250220,115600,156589355,3855,3855,3855,3855,1
20250220,115500,156585500,3855,3855,3855,3855,0
20250220,115400,156585500,3855,3855,3855,3855,0
20250220,115300,156585500,3855,3855,3855,3855,0
20250220,115200,156585500,3855,3855,3855,3855,0
20250220,115100,156585500,3855,3855,3855,3855,0
20250220,115000,156585500,3855,3855,3855,3855,0
20250220,114900,156585500,3855,3855,3855,3855,0
20250220,114800,156585500,3855,3855,3855,3855,0
20250220,114700,156585500,3855,3855,3855,3855,0
20250220,114600,156585500,3855,3855,3855,3855,1
20250220,114500,156581645,3855,3855,3855,3855,0
20250220,114400,156581645,3855,3855,3855,3855,0
20250220,114300,156581645,3855,3855,3855,3855,0
20250220,114200,156581645,3855,3855,3855,3855,15
20250220,114100,156523820,3860,3860,3860,3860,0
20250220,114000,156523820,3860,3860,3860,3860,51
20250220,113900,156326960,3855,3855,3855,3855,0
20250220,113800,156326960,3855,3855,3855,3855,0
20250220,113700,156326960,3855,3855,3855,3855,11
20250220,113600,156284555,3860,3860,3860,3860,0
20250220,113500,156284555,3860,3860,3860,3860,0
20250220,113400,156284555,3860,3860,3860,3860,8
20250220,113300,156253675,3860,3860,3860,3860,1001
20250220,113200,152389815,3860,3860,3860,3860,0
20250220,113100,152389815,3860,3860,3860,3860,1
20250220,113000,152385955,3860,3860,3860,3860,0
20250220,112900,152385955,3860,3860,3860,3860,0
20250220,112800,152385955,3860,3860,3860,3860,20
20250220,112700,152308755,3860,3860,3860,3860,0
20250220,112600,152308755,3860,3860,3860,3860,0
20250220,112500,152308755,3860,3860,3860,3860,0
20250220,112400,152308755,3860,3855,3860,3855,202
20250220,112300,151529040,3855,3855,3855,3855,5
20250220,112200,151509765,3860,3860,3860,3860,45
20250220,112100,151336065,3860,3860,3860,3860,4
20250220,112000,151320625,3855,3855,3855,3855,0
20250220,111900,151320625,3855,3855,3855,3855,5
20250220,111800,151301350,3855,3855,3855,3855,0
20250220,111700,151301350,3855,3855,3855,3855,19
20250220,111600,151228105,3860,3860,3860,3860,0
20250220,111500,151228105,3860,3860,3860,3860,1
20250220,111400,151224245,3855,3855,3855,3855,1
20250220,111300,151220390,3860,3860,3860,3860,0
20250220,111200,151220390,3860,3860,3860,3860,0
20250220,111100,151220390,3860,3860,3860,3860,52
20250220,111000,151019670,3855,3855,3855,3855,0
20250220,110900,151019670,3855,3855,3855,3855,0
20250220,110800,151019670,3855,3855,3855,3855,0
20250220,110700,151019670,3855,3860,3860,3855,31
20250220,110600,150900015,3860,3860,3860,3860,11
20250220,110500,150857555,3855,3855,3855,3855,112
20250220,110400,150425795,3860,3860,3860,3860,0
20250220,110300,150425795,3860,3860,3860,3860,0
20250220,110200,150425795,3860,3860,3860,3860,7
20250220,110100,150398775,3860,3855,3860,3855,807
20250220,110000,147284280,3855,3855,3855,3855,135
20250220,105900,146763855,3855,3855,3855,3855,0
20250220,105800,146763855,3855,3855,3855,3855,41
20250220,105700,146605800,3855,3855,3855,3855,0
20250220,105600,146605800,3855,3855,3855,3855,0
20250220,105500,146605800,3855,3855,3855,3855,0
20250220,105400,146605800,3855,3855,3855,3855,0
20250220,105300,146605800,3855,3855,3855,3855,0
20250220,105200,146605800,3855,3855,3855,3855,0
20250220,105100,146605800,3855,3855,3855,3855,30
20250220,105000,146490150,3840,3840,3840,3840,500
20250220,104900,144570150,3860,3860,3860,3860,18
20250220,104800,144500670,3860,3855,3860,3855,690
20250220,104700,141840640,3850,3850,3850,3850,1
20250220,104600,141836790,3825,3825,3825,3825,0
20250220,104500,141836790,3825,3825,3825,3825,0
20250220,104400,141836790,3825,3825,3825,3825,0
20250220,104300,141836790,3825,3835,3835,3825,8506
20250220,104200,109288590,3840,3840,3840,3840,0
20250220,104100,109288590,3840,3840,3840,3840,0
20250220,104000,109288590,3840,3840,3840,3840,0
20250220,103900,109288590,3840,3840,3840,3840,1
20250220,103800,109284750,3835,3835,3835,3835,0
20250220,103700,109284750,3835,3835,3835,3835,0
20250220,103600,109284750,3835,3840,3840,3835,2
20250220,103500,109277075,3840,3860,3860,3840,9277
20250220,103400,73603760,3860,3860,3860,3860,0
20250220,103300,73603760,3860,3860,3860,3860,0
20250220,103200,73603760,3860,3860,3860,3860,0
20250220,103100,73603760,3860,3860,3860,3860,0
20250220,103000,73603760,3860,3860,3860,3860,0
20250220,102900,73603760,3860,3860,3860,3860,7
20250220,102800,73576740,3855,3855,3855,3855,0
20250220,102700,73576740,3855,3855,3855,3855,301
20250220,102600,72416385,3860,3860,3860,3860,101
20250220,102500,72026525,3860,3860,3860,3860,1000
20250220,102400,68166525,3860,3860,3860,3860,0
20250220,102300,68166525,3860,3860,3860,3860,0
20250220,102200,68166525,3860,3860,3860,3860,2
20250220,102100,68158805,3860,3860,3860,3860,0
20250220,102000,68158805,3860,3860,3860,3860,411
20250220,101900,66572345,3865,3865,3865,3865,10
20250220,101800,66533695,3865,3865,3865,3865,9
20250220,101700,66498910,3860,3860,3865,3860,100
20250220,101600,66112905,3860,3860,3860,3860,301
20250220,101500,64951045,3860,3860,3860,3860,558
20250220,101400,62797165,3860,3860,3860,3860,330
20250220,101300,61523365,3855,3855,3855,3855,0
20250220,101200,61523365,3855,3855,3855,3855,0
20250220,101100,61523365,3855,3855,3855,3855,0
20250220,101000,61523365,3855,3855,3855,3855,9
20250220,100900,61488670,3855,3855,3855,3855,108
20250220,100800,61072330,3855,3855,3855,3855,1
20250220,100700,61068475,3860,3860,3860,3860,4
20250220,100600,61053035,3860,3855,3860,3855,1015
20250220,100500,57135155,3860,3860,3860,3860,1
20250220,100400,57131295,3850,3850,3850,3850,26
20250220,100300,57031195,3860,3860,3860,3860,96
20250220,100200,56660635,3855,3855,3855,3855,0
20250220,100100,56660635,3855,3855,3855,3855,4
20250220,100000,56645215,3850,3850,3850,3850,0
20250220,095900,56645215,3850,3850,3850,3850,0
20250220,095800,56645215,3850,3850,3850,3850,1
20250220,095700,56641365,3860,3860,3860,3860,0
20250220,095600,56641365,3860,3855,3860,3855,2378
20250220,095500,47471890,3860,3860,3860,3860,0
20250220,095400,47471890,3860,3860,3860,3860,0
20250220,095300,47471890,3860,3855,3860,3855,148
20250220,095200,46901320,3855,3855,3855,3855,35
20250220,095100,46766395,3860,3850,3860,3850,3
20250220,095000,46754835,3860,3850,3860,3850,36
20250220,094900,46616225,3860,3860,3860,3860,0
20250220,094800,46616225,3860,3860,3865,3860,1732
20250220,094700,39930700,3870,3870,3870,3870,0
20250220,094600,39930700,3870,3865,3870,3865,80
20250220,094500,39621105,3870,3865,3870,3860,304
20250220,094400,38446305,3860,3860,3860,3860,78
20250220,094300,38145225,3850,3855,3860,3850,1668
20250220,094200,31711410,3855,3850,3855,3850,315
20250220,094100,30498280,3850,3850,3850,3850,0
20250220,094000,30498280,3850,3850,3850,3850,1
20250220,093900,30494430,3850,3850,3850,3850,0
20250220,093800,30494430,3850,3850,3850,3850,1
20250220,093700,30490580,3850,3850,3850,3850,0
20250220,093600,30490580,3850,3850,3850,3850,0
20250220,093500,30490580,3850,3850,3850,3850,1
20250220,093400,30486730,3850,3850,3850,3850,86
20250220,093300,30155630,3850,3845,3850,3845,3
20250220,093200,30144090,3845,3850,3850,3845,110
20250220,093100,29720670,3845,3850,3850,3845,3
20250220,093000,29709130,3845,3845,3845,3845,29
20250220,092900,29597625,3845,3845,3845,3845,177
20250220,092800,28917060,3845,3845,3845,3845,0
20250220,092700,28917060,3845,3850,3850,3845,904
20250220,092600,25439160,3855,3855,3855,3855,0
20250220,092500,25439160,3855,3855,3855,3855,986
20250220,092400,21638130,3855,3860,3860,3855,538
20250220,092300,19563450,3860,3850,3860,3850,2
20250220,092200,19555740,3860,3860,3860,3860,0
20250220,092100,19555740,3860,3860,3860,3860,96
20250220,092000,19185180,3845,3845,3845,3845,0
20250220,091900,19185180,3845,3845,3845,3845,0
20250220,091800,19185180,3845,3845,3845,3845,0
20250220,091700,19185180,3845,3860,3860,3845,108
20250220,091600,18768420,3860,3860,3860,3860,0
20250220,091500,18768420,3860,3860,3860,3860,0
20250220,091400,18768420,3860,3860,3860,3860,1
20250220,091300,18764560,3845,3845,3860,3845,1403
20250220,091200,13369170,3845,3845,3845,3845,66
20250220,091100,13115400,3860,3860,3860,3860,61
20250220,091000,12879940,3850,3845,3850,3845,6
20250220,090900,12856855,3860,3860,3860,3860,75
20250220,090800,12567355,3845,3845,3845,3845,31
20250220,090700,12448160,3860,3845,3860,3845,1144
20250220,090600,8041225,3845,3840,3845,3840,508
20250220,090500,6090355,3840,3840,3840,3840,36
20250220,090400,5952115,3835,3835,3835,3835,57
20250220,090300,5733520,3835,3825,3835,3825,172
20250220,090200,5075240,3820,3820,3820,3820,466
20250220,090100,3295120,3825,3825,3825,3825,486
20250220,090000,1436170,3825,3830,3835,3825,375