KissMeData/021080/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,190800,272061580,2190,2190,2190,2190,1618
20250220,190700,272061580,2190,2190,2190,2190,0
20250220,190600,272061580,2190,2190,2190,2190,0
20250220,190500,272061580,2190,2190,2190,2190,0
20250220,190400,272061580,2190,2190,2190,2190,0
20250220,190300,272061580,2190,2190,2190,2190,0
20250220,190200,272061580,2190,2190,2190,2190,0
20250220,190100,272061580,2190,2190,2190,2190,0
20250220,190000,272061580,2190,2190,2190,2190,0
20250220,185900,272061580,2190,2190,2190,2190,0
20250220,185800,272061580,2190,2190,2190,2190,0
20250220,185700,272061580,2190,2190,2190,2190,0
20250220,185600,272061580,2190,2190,2190,2190,0
20250220,185500,272061580,2190,2190,2190,2190,0
20250220,185400,272061580,2190,2190,2190,2190,0
20250220,185300,272061580,2190,2190,2190,2190,0
20250220,185200,272061580,2190,2190,2190,2190,0
20250220,185100,272061580,2190,2190,2190,2190,0
20250220,185000,272061580,2190,2190,2190,2190,0
20250220,184900,272061580,2190,2190,2190,2190,0
20250220,184800,272061580,2190,2190,2190,2190,0
20250220,184700,272061580,2190,2190,2190,2190,0
20250220,184600,272061580,2190,2190,2190,2190,0
20250220,184500,272061580,2190,2190,2190,2190,0
20250220,184400,272061580,2190,2190,2190,2190,0
20250220,184300,272061580,2190,2190,2190,2190,0
20250220,184200,272061580,2190,2190,2190,2190,0
20250220,184100,272061580,2190,2190,2190,2190,0
20250220,184000,272061580,2190,2190,2190,2190,0
20250220,183900,272061580,2190,2190,2190,2190,0
20250220,183800,272061580,2190,2190,2190,2190,1618
20250220,183700,272061580,2190,2190,2190,2190,0
20250220,183600,272061580,2190,2190,2190,2190,0
20250220,183500,272061580,2190,2190,2190,2190,0
20250220,183400,272061580,2190,2190,2190,2190,0
20250220,183300,272061580,2190,2190,2190,2190,0
20250220,183200,272061580,2190,2190,2190,2190,0
20250220,183100,272061580,2190,2190,2190,2190,0
20250220,183000,272061580,2190,2190,2190,2190,0
20250220,182900,272061580,2190,2190,2190,2190,0
20250220,182800,272061580,2190,2190,2190,2190,0
20250220,182700,272061580,2190,2190,2190,2190,0
20250220,182600,272061580,2190,2190,2190,2190,0
20250220,182500,272061580,2190,2190,2190,2190,0
20250220,182400,272061580,2190,2190,2190,2190,0
20250220,182300,272061580,2190,2190,2190,2190,0
20250220,182200,272061580,2190,2190,2190,2190,0
20250220,182100,272061580,2190,2190,2190,2190,0
20250220,182000,272061580,2190,2190,2190,2190,0
20250220,181900,272061580,2190,2190,2190,2190,0
20250220,181800,272061580,2190,2190,2190,2190,0
20250220,181700,272061580,2190,2190,2190,2190,0
20250220,181600,272061580,2190,2190,2190,2190,0
20250220,181500,272061580,2190,2190,2190,2190,0
20250220,181400,272061580,2190,2190,2190,2190,0
20250220,181300,272061580,2190,2190,2190,2190,0
20250220,181200,272061580,2190,2190,2190,2190,0
20250220,181100,272061580,2190,2190,2190,2190,0
20250220,181000,272061580,2190,2190,2190,2190,0
20250220,180900,272061580,2190,2190,2190,2190,0
20250220,180800,272061580,2190,2190,2190,2190,1618
20250220,180700,272061580,2190,2190,2190,2190,0
20250220,180600,272061580,2190,2190,2190,2190,0
20250220,180500,272061580,2190,2190,2190,2190,0
20250220,180400,272061580,2190,2190,2190,2190,0
20250220,180300,272061580,2190,2190,2190,2190,0
20250220,180200,272061580,2190,2190,2190,2190,0
20250220,180100,272061580,2190,2190,2190,2190,0
20250220,180000,272061580,2190,2190,2190,2190,0
20250220,175900,272061580,2190,2190,2190,2190,0
20250220,175800,272061580,2190,2190,2190,2190,0
20250220,175700,272061580,2190,2190,2190,2190,0
20250220,175600,272061580,2190,2190,2190,2190,0
20250220,175500,272061580,2190,2190,2190,2190,0
20250220,175400,272061580,2190,2190,2190,2190,0
20250220,175300,272061580,2190,2190,2190,2190,0
20250220,175200,272061580,2190,2190,2190,2190,0
20250220,175100,272061580,2190,2190,2190,2190,0
20250220,175000,272061580,2190,2190,2190,2190,0
20250220,174900,272061580,2190,2190,2190,2190,0
20250220,174800,272061580,2190,2190,2190,2190,0
20250220,174700,272061580,2190,2190,2190,2190,0
20250220,174600,272061580,2190,2190,2190,2190,0
20250220,174500,272061580,2190,2190,2190,2190,0
20250220,174400,272061580,2190,2190,2190,2190,0
20250220,174300,272061580,2190,2190,2190,2190,0
20250220,174200,272061580,2190,2190,2190,2190,0
20250220,174100,272061580,2190,2190,2190,2190,0
20250220,174000,272061580,2190,2190,2190,2190,0
20250220,173900,272061580,2190,2190,2190,2190,0
20250220,173800,272061580,2190,2190,2190,2190,1618
20250220,173700,272061580,2190,2190,2190,2190,0
20250220,173600,272061580,2190,2190,2190,2190,0
20250220,173500,272061580,2190,2190,2190,2190,0
20250220,173400,272061580,2190,2190,2190,2190,0
20250220,173300,272061580,2190,2190,2190,2190,0
20250220,173200,272061580,2190,2190,2190,2190,0
20250220,173100,272061580,2190,2190,2190,2190,0
20250220,173000,272061580,2190,2190,2190,2190,0
20250220,172900,272061580,2190,2190,2190,2190,0
20250220,172800,272061580,2190,2190,2190,2190,0
20250220,172700,272061580,2190,2190,2190,2190,0
20250220,172600,272061580,2190,2190,2190,2190,0
20250220,172500,272061580,2190,2190,2190,2190,0
20250220,172400,272061580,2190,2190,2190,2190,0
20250220,172300,272061580,2190,2190,2190,2190,0
20250220,172200,272061580,2190,2190,2190,2190,0
20250220,172100,272061580,2190,2190,2190,2190,0
20250220,172000,272061580,2190,2190,2190,2190,0
20250220,171900,272061580,2190,2190,2190,2190,0
20250220,171800,272061580,2190,2190,2190,2190,0
20250220,171700,272061580,2190,2190,2190,2190,0
20250220,171600,272061580,2190,2190,2190,2190,0
20250220,171500,272061580,2190,2190,2190,2190,0
20250220,171400,272061580,2190,2190,2190,2190,0
20250220,171300,272061580,2190,2190,2190,2190,0
20250220,171200,272061580,2190,2190,2190,2190,0
20250220,171100,272061580,2190,2190,2190,2190,0
20250220,171000,272061580,2190,2190,2190,2190,0
20250220,170900,272061580,2190,2190,2190,2190,0
20250220,170800,272061580,2190,2190,2190,2190,1618
20250220,170700,272061580,2190,2190,2190,2190,0
20250220,170600,272061580,2190,2190,2190,2190,0
20250220,170500,272061580,2190,2190,2190,2190,0
20250220,170400,272061580,2190,2190,2190,2190,0
20250220,170300,272061580,2190,2190,2190,2190,0
20250220,170200,272061580,2190,2190,2190,2190,0
20250220,170100,272061580,2190,2190,2190,2190,0
20250220,170000,272061580,2190,2190,2190,2190,0
20250220,165900,272061580,2190,2190,2190,2190,0
20250220,165800,272061580,2190,2190,2190,2190,0
20250220,165700,272061580,2190,2190,2190,2190,0
20250220,165600,272061580,2190,2190,2190,2190,0
20250220,165500,272061580,2190,2190,2190,2190,0
20250220,165400,272061580,2190,2190,2190,2190,0
20250220,165300,272061580,2190,2190,2190,2190,0
20250220,165200,272061580,2190,2190,2190,2190,0
20250220,165100,272061580,2190,2190,2190,2190,0
20250220,165000,272061580,2190,2190,2190,2190,0
20250220,164900,272061580,2190,2190,2190,2190,0
20250220,164800,272061580,2190,2190,2190,2190,0
20250220,164700,272061580,2190,2190,2190,2190,0
20250220,164600,272061580,2190,2190,2190,2190,0
20250220,164500,272061580,2190,2190,2190,2190,0
20250220,164400,272061580,2190,2190,2190,2190,0
20250220,164300,272061580,2190,2190,2190,2190,0
20250220,164200,272061580,2190,2190,2190,2190,0
20250220,164100,272061580,2190,2190,2190,2190,0
20250220,164000,272061580,2190,2190,2190,2190,0
20250220,163900,272061580,2190,2190,2190,2190,0
20250220,163800,272061580,2190,2190,2190,2190,1618
20250220,163700,272061580,2190,2190,2190,2190,0
20250220,163600,272061580,2190,2190,2190,2190,0
20250220,163500,272061580,2190,2190,2190,2190,0
20250220,163400,272061580,2190,2190,2190,2190,0
20250220,163300,272061580,2190,2190,2190,2190,0
20250220,163200,272061580,2190,2190,2190,2190,0
20250220,163100,272061580,2190,2190,2190,2190,0
20250220,163000,272061580,2190,2190,2190,2190,0
20250220,162900,272061580,2190,2190,2190,2190,0
20250220,162800,272061580,2190,2190,2190,2190,0
20250220,162700,272061580,2190,2190,2190,2190,0
20250220,162600,272061580,2190,2190,2190,2190,0
20250220,162500,272061580,2190,2190,2190,2190,0
20250220,162400,272061580,2190,2190,2190,2190,0
20250220,162300,272061580,2190,2190,2190,2190,0
20250220,162200,272061580,2190,2190,2190,2190,0
20250220,162100,272061580,2190,2190,2190,2190,0
20250220,162000,272061580,2190,2190,2190,2190,0
20250220,161900,272061580,2190,2190,2190,2190,0
20250220,161800,272061580,2190,2190,2190,2190,0
20250220,161700,272061580,2190,2190,2190,2190,0
20250220,161600,272061580,2190,2190,2190,2190,0
20250220,161500,272061580,2190,2190,2190,2190,0
20250220,161400,272061580,2190,2190,2190,2190,0
20250220,161300,272061580,2190,2190,2190,2190,0
20250220,161200,272061580,2190,2190,2190,2190,0
20250220,161100,272061580,2190,2190,2190,2190,0
20250220,161000,272061580,2190,2190,2190,2190,0
20250220,160900,272061580,2190,2190,2190,2190,0
20250220,160800,272061580,2190,2190,2190,2190,1618
20250220,160700,272061580,2190,2190,2190,2190,0
20250220,160600,272061580,2190,2190,2190,2190,0
20250220,160500,272061580,2190,2190,2190,2190,0
20250220,160400,272061580,2190,2190,2190,2190,0
20250220,160300,272061580,2190,2190,2190,2190,0
20250220,160200,272061580,2190,2190,2190,2190,0
20250220,160100,272061580,2190,2190,2190,2190,0
20250220,160000,272061580,2190,2190,2190,2190,0
20250220,155900,272061580,2190,2190,2190,2190,0
20250220,155800,272061580,2190,2190,2190,2190,0
20250220,155700,272061580,2190,2190,2190,2190,0
20250220,155600,272061580,2190,2190,2190,2190,0
20250220,155500,272061580,2190,2190,2190,2190,0
20250220,155400,272061580,2190,2190,2190,2190,0
20250220,155300,272061580,2190,2190,2190,2190,0
20250220,155200,272061580,2190,2190,2190,2190,0
20250220,155100,272061580,2190,2190,2190,2190,0
20250220,155000,272061580,2190,2190,2190,2190,0
20250220,154900,272061580,2190,2190,2190,2190,0
20250220,154800,272061580,2190,2190,2190,2190,0
20250220,154700,272061580,2190,2190,2190,2190,0
20250220,154600,272061580,2190,2190,2190,2190,0
20250220,154500,272061580,2190,2190,2190,2190,0
20250220,154400,272061580,2190,2190,2190,2190,0
20250220,154300,272061580,2190,2190,2190,2190,0
20250220,154200,272061580,2190,2190,2190,2190,0
20250220,154100,272061580,2190,2190,2190,2190,0
20250220,154000,272061580,2190,2190,2190,2190,0
20250220,153900,272061580,2190,2190,2190,2190,0
20250220,153800,272061580,2190,2190,2190,2190,1618
20250220,153700,272061580,2190,2190,2190,2190,0
20250220,153600,272061580,2190,2190,2190,2190,0
20250220,153500,272061580,2190,2190,2190,2190,0
20250220,153400,272061580,2190,2190,2190,2190,0
20250220,153300,272061580,2190,2190,2190,2190,0
20250220,153200,272061580,2190,2190,2190,2190,0
20250220,153100,272061580,2190,2190,2190,2190,0
20250220,153000,272061580,2190,2190,2190,2190,1618
20250220,152900,268518160,2185,2185,2185,2185,0
20250220,152800,268518160,2185,2185,2185,2185,0
20250220,152700,268518160,2185,2185,2185,2185,0
20250220,152600,268518160,2185,2185,2185,2185,0
20250220,152500,268518160,2185,2185,2185,2185,0
20250220,152400,268518160,2185,2185,2185,2185,0
20250220,152300,268518160,2185,2185,2185,2185,0
20250220,152200,268518160,2185,2185,2185,2185,0
20250220,152100,268518160,2185,2185,2185,2185,0
20250220,152000,268518160,2185,2185,2185,2185,0
20250220,151900,268518160,2185,2185,2185,2185,3
20250220,151800,268511605,2190,2190,2190,2190,0
20250220,151700,268511605,2190,2190,2190,2190,0
20250220,151600,268511605,2190,2190,2190,2190,134
20250220,151500,268218145,2195,2195,2195,2195,1
20250220,151400,268215950,2190,2190,2190,2190,0
20250220,151300,268215950,2190,2190,2190,2190,0
20250220,151200,268215950,2190,2185,2190,2185,501
20250220,151100,267118765,2195,2185,2195,2185,4
20250220,151000,267110015,2195,2195,2195,2195,0
20250220,150900,267110015,2195,2195,2195,2195,0
20250220,150800,267110015,2195,2195,2195,2195,0
20250220,150700,267110015,2195,2195,2195,2195,1
20250220,150600,267107820,2190,2190,2190,2190,0
20250220,150500,267107820,2190,2190,2190,2190,357
20250220,150400,266325990,2190,2185,2190,2185,2758
20250220,150300,260296470,2190,2190,2190,2190,0
20250220,150200,260296470,2190,2190,2190,2190,0
20250220,150100,260296470,2190,2190,2190,2190,658
20250220,150000,258855450,2185,2185,2185,2185,0
20250220,145900,258855450,2185,2185,2185,2185,500
20250220,145800,257762950,2190,2190,2190,2190,0
20250220,145700,257762950,2190,2190,2190,2190,0
20250220,145600,257762950,2190,2190,2190,2190,27
20250220,145500,257703820,2195,2195,2195,2195,0
20250220,145400,257703820,2195,2195,2195,2195,0
20250220,145300,257703820,2195,2195,2195,2195,0
20250220,145200,257703820,2195,2195,2195,2195,0
20250220,145100,257703820,2195,2195,2195,2195,0
20250220,145000,257703820,2195,2195,2195,2195,0
20250220,144900,257703820,2195,2195,2195,2195,1000
20250220,144800,255508820,2195,2195,2195,2195,0
20250220,144700,255508820,2195,2195,2195,2195,0
20250220,144600,255508820,2195,2195,2195,2195,0
20250220,144500,255508820,2195,2195,2195,2195,0
20250220,144400,255508820,2195,2195,2195,2195,0
20250220,144300,255508820,2195,2195,2195,2195,0
20250220,144200,255508820,2195,2195,2195,2195,75
20250220,144100,255344195,2195,2195,2195,2195,0
20250220,144000,255344195,2195,2195,2195,2195,0
20250220,143900,255344195,2195,2195,2195,2195,0
20250220,143800,255344195,2195,2195,2195,2195,0
20250220,143700,255344195,2195,2195,2195,2195,0
20250220,143600,255344195,2195,2195,2195,2195,0
20250220,143500,255344195,2195,2195,2195,2195,0
20250220,143400,255344195,2195,2195,2195,2195,4809
20250220,143300,244788440,2195,2195,2195,2195,0
20250220,143200,244788440,2195,2195,2195,2195,0
20250220,143100,244788440,2195,2195,2195,2195,0
20250220,143000,244788440,2195,2195,2195,2195,22
20250220,142900,244740150,2195,2195,2195,2195,33
20250220,142800,244667715,2200,2200,2200,2200,0
20250220,142700,244667715,2200,2200,2200,2200,0
20250220,142600,244667715,2200,2200,2200,2200,0
20250220,142500,244667715,2200,2200,2200,2200,1
20250220,142400,244665515,2185,2185,2185,2185,1730
20250220,142300,240885465,2185,2185,2185,2185,3270
20250220,142200,233740515,2185,2190,2190,2185,5600
20250220,142100,221499465,2190,2195,2195,2190,9400
20250220,142000,200908915,2200,2200,2200,2200,0
20250220,141900,200908915,2200,2195,2200,2195,2
20250220,141800,200904520,2200,2200,2200,2200,26
20250220,141700,200847320,2200,2200,2200,2200,11
20250220,141600,200823120,2195,2195,2195,2195,100
20250220,141500,200603620,2195,2195,2195,2195,1301
20250220,141400,197747925,2190,2190,2190,2190,2216
20250220,141300,192894885,2195,2195,2195,2195,500
20250220,141200,191797385,2195,2195,2195,2195,0
20250220,141100,191797385,2195,2195,2195,2195,0
20250220,141000,191797385,2195,2195,2195,2195,0
20250220,140900,191797385,2195,2195,2195,2195,0
20250220,140800,191797385,2195,2195,2195,2195,0
20250220,140700,191797385,2195,2195,2195,2195,0
20250220,140600,191797385,2195,2195,2195,2195,0
20250220,140500,191797385,2195,2195,2195,2195,142
20250220,140400,191485695,2195,2195,2195,2195,0
20250220,140300,191485695,2195,2195,2195,2195,127
20250220,140200,191206930,2195,2195,2195,2195,1056
20250220,140100,188889010,2195,2195,2195,2195,0
20250220,140000,188889010,2195,2195,2195,2195,0
20250220,135900,188889010,2195,2195,2195,2195,3
20250220,135800,188882425,2195,2195,2195,2195,0
20250220,135700,188882425,2195,2195,2195,2195,123
20250220,135600,188612440,2195,2190,2195,2190,2500
20250220,135500,183132440,2195,2195,2195,2195,0
20250220,135400,183132440,2195,2190,2195,2190,623
20250220,135300,181767455,2185,2185,2185,2185,710
20250220,135200,180216105,2185,2195,2195,2185,1980
20250220,135100,175877560,2200,2200,2200,2200,3
20250220,135000,175870960,2200,2200,2200,2200,0
20250220,134900,175870960,2200,2200,2200,2200,0
20250220,134800,175870960,2200,2200,2200,2200,50
20250220,134700,175760960,2205,2205,2205,2205,0
20250220,134600,175760960,2205,2205,2205,2205,57
20250220,134500,175635275,2190,2195,2195,2190,250
20250220,134400,175086710,2205,2205,2205,2205,1
20250220,134300,175084505,2205,2205,2205,2205,0
20250220,134200,175084505,2205,2200,2205,2200,14
20250220,134100,175053695,2200,2195,2200,2195,482
20250220,134000,173995350,2195,2195,2195,2195,8
20250220,133900,173977790,2200,2195,2200,2195,11
20250220,133800,173953640,2200,2200,2200,2200,0
20250220,133700,173953640,2200,2200,2200,2200,0
20250220,133600,173953640,2200,2200,2200,2200,0
20250220,133500,173953640,2200,2200,2200,2200,140
20250220,133400,173645640,2200,2200,2200,2200,0
20250220,133300,173645640,2200,2200,2200,2200,0
20250220,133200,173645640,2200,2200,2200,2200,31
20250220,133100,173577440,2210,2210,2210,2210,1
20250220,133000,173575230,2205,2205,2205,2205,74
20250220,132900,173412060,2210,2210,2210,2210,0
20250220,132800,173412060,2210,2210,2210,2210,155
20250220,132700,173069510,2200,2200,2200,2200,7
20250220,132600,173054110,2200,2200,2200,2200,0
20250220,132500,173054110,2200,2200,2200,2200,0
20250220,132400,173054110,2200,2200,2200,2200,123
20250220,132300,172783510,2200,2205,2205,2200,233
20250220,132200,172270595,2205,2205,2205,2205,0
20250220,132100,172270595,2205,2210,2210,2205,268
20250220,132000,171678525,2210,2210,2210,2210,0
20250220,131900,171678525,2210,2210,2210,2210,1
20250220,131800,171676315,2200,2200,2200,2200,0
20250220,131700,171676315,2200,2200,2200,2200,0
20250220,131600,171676315,2200,2200,2200,2200,0
20250220,131500,171676315,2200,2200,2200,2200,185
20250220,131400,171269315,2210,2210,2210,2210,0
20250220,131300,171269315,2210,2210,2210,2210,0
20250220,131200,171269315,2210,2210,2210,2210,0
20250220,131100,171269315,2210,2205,2210,2205,29
20250220,131000,171205365,2205,2205,2205,2205,11
20250220,130900,171181110,2210,2210,2210,2210,0
20250220,130800,171181110,2210,2210,2210,2210,0
20250220,130700,171181110,2210,2200,2210,2200,2
20250220,130600,171176700,2200,2210,2210,2200,12
20250220,130500,171150190,2210,2210,2210,2210,0
20250220,130400,171150190,2210,2205,2210,2205,2
20250220,130300,171145775,2200,2205,2205,2200,146
20250220,130200,170823850,2210,2195,2210,2195,6290
20250220,130100,157016280,2195,2195,2195,2195,120
20250220,130000,156752880,2200,2200,2200,2200,0
20250220,125900,156752880,2200,2200,2200,2200,0
20250220,125800,156752880,2200,2200,2200,2200,53
20250220,125700,156636280,2200,2200,2200,2200,0
20250220,125600,156636280,2200,2200,2200,2200,0
20250220,125500,156636280,2200,2195,2200,2195,51
20250220,125400,156524085,2210,2205,2210,2205,200
20250220,125300,156082705,2200,2200,2200,2200,0
20250220,125200,156082705,2200,2195,2200,2195,5011
20250220,125100,145083555,2200,2200,2200,2200,3
20250220,125000,145076955,2200,2200,2200,2200,4
20250220,124900,145068155,2205,2205,2205,2205,0
20250220,124800,145068155,2205,2205,2205,2205,3
20250220,124700,145061540,2200,2200,2200,2200,3
20250220,124600,145054940,2205,2205,2205,2205,0
20250220,124500,145054940,2205,2205,2205,2205,3
20250220,124400,145048325,2210,2210,2210,2210,0
20250220,124300,145048325,2210,2210,2210,2210,1
20250220,124200,145046115,2210,2210,2210,2210,0
20250220,124100,145046115,2210,2200,2210,2200,2953
20250220,124000,138520365,2200,2200,2200,2200,0
20250220,123900,138520365,2200,2200,2200,2200,0
20250220,123800,138520365,2200,2200,2200,2200,2
20250220,123700,138515965,2205,2195,2205,2195,199
20250220,123600,138078670,2195,2195,2195,2195,0
20250220,123500,138078670,2195,2195,2195,2195,0
20250220,123400,138078670,2195,2195,2195,2195,2
20250220,123300,138074280,2195,2200,2210,2195,157
20250220,123200,137729470,2210,2210,2210,2210,0
20250220,123100,137729470,2210,2210,2210,2210,0
20250220,123000,137729470,2210,2210,2210,2210,0
20250220,122900,137729470,2210,2210,2210,2210,0
20250220,122800,137729470,2210,2210,2210,2210,0
20250220,122700,137729470,2210,2210,2210,2210,79
20250220,122600,137554880,2205,2205,2205,2205,0
20250220,122500,137554880,2205,2205,2205,2205,0
20250220,122400,137554880,2205,2205,2205,2205,0
20250220,122300,137554880,2205,2205,2205,2205,0
20250220,122200,137554880,2205,2205,2205,2205,0
20250220,122100,137554880,2205,2205,2205,2205,0
20250220,122000,137554880,2205,2205,2205,2205,0
20250220,121900,137554880,2205,2205,2205,2205,577
20250220,121800,136282595,2210,2210,2210,2210,0
20250220,121700,136282595,2210,2210,2210,2210,0
20250220,121600,136282595,2210,2210,2210,2210,0
20250220,121500,136282595,2210,2210,2210,2210,0
20250220,121400,136282595,2210,2210,2210,2210,0
20250220,121300,136282595,2210,2210,2210,2210,0
20250220,121200,136282595,2210,2210,2210,2210,4
20250220,121100,136273755,2200,2200,2200,2200,0
20250220,121000,136273755,2200,2200,2200,2200,0
20250220,120900,136273755,2200,2200,2200,2200,0
20250220,120800,136273755,2200,2200,2200,2200,5002
20250220,120700,125269355,2195,2195,2195,2195,3
20250220,120600,125262770,2195,2210,2210,2195,5047
20250220,120500,114158915,2200,2195,2200,2195,5
20250220,120400,114147930,2195,2200,2200,2195,3102
20250220,120300,107323945,2210,2210,2210,2210,347
20250220,120200,106557075,2205,2205,2205,2205,10
20250220,120100,106535025,2205,2205,2205,2205,0
20250220,120000,106535025,2205,2205,2205,2205,0
20250220,115900,106535025,2205,2205,2205,2205,0
20250220,115800,106535025,2205,2205,2205,2205,533
20250220,115700,105359760,2205,2205,2205,2205,0
20250220,115600,105359760,2205,2200,2205,2200,3540
20250220,115500,97564060,2200,2200,2200,2200,31
20250220,115400,97495860,2200,2200,2200,2200,472
20250220,115300,96457460,2205,2205,2205,2205,0
20250220,115200,96457460,2205,2205,2205,2205,0
20250220,115100,96457460,2205,2205,2205,2205,0
20250220,115000,96457460,2205,2205,2205,2205,0
20250220,114900,96457460,2205,2205,2205,2205,0
20250220,114800,96457460,2205,2205,2205,2205,0
20250220,114700,96457460,2205,2205,2205,2205,400
20250220,114600,95575460,2210,2210,2210,2210,0
20250220,114500,95575460,2210,2210,2210,2210,0
20250220,114400,95575460,2210,2210,2210,2200,54
20250220,114300,95456390,2210,2210,2210,2210,0
20250220,114200,95456390,2210,2210,2210,2210,0
20250220,114100,95456390,2210,2210,2210,2210,1000
20250220,114000,93246390,2205,2205,2205,2205,0
20250220,113900,93246390,2205,2205,2205,2205,0
20250220,113800,93246390,2205,2205,2205,2205,1
20250220,113700,93244185,2205,2205,2205,2205,0
20250220,113600,93244185,2205,2205,2205,2205,900
20250220,113500,91259685,2205,2205,2205,2205,0
20250220,113400,91259685,2205,2205,2205,2205,0
20250220,113300,91259685,2205,2205,2205,2205,10
20250220,113200,91237635,2205,2205,2205,2205,0
20250220,113100,91237635,2205,2205,2205,2205,0
20250220,113000,91237635,2205,2205,2205,2205,0
20250220,112900,91237635,2205,2205,2205,2205,0
20250220,112800,91237635,2205,2205,2205,2205,0
20250220,112700,91237635,2205,2205,2205,2205,0
20250220,112600,91237635,2205,2200,2205,2200,303
20250220,112500,90571020,2205,2205,2205,2205,700
20250220,112400,89027520,2205,2205,2205,2205,0
20250220,112300,89027520,2205,2205,2205,2205,0
20250220,112200,89027520,2205,2205,2205,2205,0
20250220,112100,89027520,2205,2205,2205,2205,738
20250220,112000,87400230,2200,2200,2200,2200,0
20250220,111900,87400230,2200,2200,2200,2200,0
20250220,111800,87400230,2200,2200,2200,2200,1382
20250220,111700,84359830,2200,2200,2200,2200,0
20250220,111600,84359830,2200,2200,2200,2200,229
20250220,111500,83856030,2200,2200,2200,2200,10
20250220,111400,83834030,2200,2200,2200,2200,677
20250220,111300,82344630,2195,2195,2195,2195,110
20250220,111200,82103180,2200,2200,2200,2200,0
20250220,111100,82103180,2200,2200,2200,2200,0
20250220,111000,82103180,2200,2200,2200,2200,0
20250220,110900,82103180,2200,2200,2200,2200,0
20250220,110800,82103180,2200,2200,2200,2200,0
20250220,110700,82103180,2200,2200,2200,2200,7
20250220,110600,82087780,2200,2200,2200,2200,5
20250220,110500,82076780,2200,2200,2200,2200,1026
20250220,110400,79819580,2205,2205,2205,2205,0
20250220,110300,79819580,2205,2205,2205,2205,0
20250220,110200,79819580,2205,2205,2205,2205,0
20250220,110100,79819580,2205,2205,2205,2205,393
20250220,110000,78953015,2200,2200,2200,2200,1000
20250220,105900,76753015,2195,2195,2195,2195,0
20250220,105800,76753015,2195,2195,2195,2195,0
20250220,105700,76753015,2195,2205,2205,2195,21
20250220,105600,76706910,2195,2195,2195,2195,0
20250220,105500,76706910,2195,2195,2195,2195,400
20250220,105400,75828910,2205,2205,2205,2205,0
20250220,105300,75828910,2205,2205,2205,2205,3
20250220,105200,75822295,2210,2205,2210,2205,2282
20250220,105100,70790470,2205,2200,2205,2200,520
20250220,105000,69646445,2195,2200,2200,2195,151
20250220,104900,69314250,2200,2205,2205,2200,42
20250220,104800,69221845,2195,2200,2205,2195,386
20250220,104700,68374540,2205,2205,2205,2195,531
20250220,104600,67206990,2205,2205,2210,2205,325
20250220,104500,66490360,2200,2200,2200,2185,2584
20250220,104400,60805950,2200,2195,2200,2195,1026
20250220,104300,58553875,2195,2190,2195,2190,4
20250220,104200,58545110,2185,2185,2185,2185,379
20250220,104100,57716995,2195,2195,2195,2195,0
20250220,104000,57716995,2195,2190,2195,2190,4000
20250220,103900,48938740,2190,2180,2190,2180,1181
20250220,103800,46358970,2180,2180,2180,2180,383
20250220,103700,45524030,2180,2180,2180,2180,0
20250220,103600,45524030,2180,2180,2180,2180,0
20250220,103500,45524030,2180,2180,2180,2180,0
20250220,103400,45524030,2180,2180,2180,2180,0
20250220,103300,45524030,2180,2175,2180,2175,377
20250220,103200,44703380,2175,2175,2175,2175,0
20250220,103100,44703380,2175,2175,2175,2175,0
20250220,103000,44703380,2175,2175,2175,2175,1
20250220,102900,44701205,2170,2170,2170,2170,36
20250220,102800,44623085,2170,2170,2170,2170,0
20250220,102700,44623085,2170,2170,2170,2170,0
20250220,102600,44623085,2170,2170,2170,2170,134
20250220,102500,44332305,2170,2170,2170,2170,0
20250220,102400,44332305,2170,2170,2170,2170,0
20250220,102300,44332305,2170,2170,2170,2170,0
20250220,102200,44332305,2170,2170,2170,2170,0
20250220,102100,44332305,2170,2170,2170,2170,100
20250220,102000,44115305,2175,2175,2175,2175,0
20250220,101900,44115305,2175,2175,2175,2175,0
20250220,101800,44115305,2175,2175,2175,2175,0
20250220,101700,44115305,2175,2175,2175,2175,0
20250220,101600,44115305,2175,2175,2175,2175,0
20250220,101500,44115305,2175,2175,2175,2175,0
20250220,101400,44115305,2175,2175,2175,2175,0
20250220,101300,44115305,2175,2175,2175,2175,11
20250220,101200,44091380,2175,2175,2175,2175,0
20250220,101100,44091380,2175,2180,2180,2175,2778
20250220,101000,38049220,2180,2180,2180,2180,0
20250220,100900,38049220,2180,2180,2180,2180,3
20250220,100800,38042680,2180,2180,2180,2180,4
20250220,100700,38033960,2175,2180,2180,2175,322
20250220,100600,37333595,2180,2180,2180,2180,0
20250220,100500,37333595,2180,2180,2180,2180,1
20250220,100400,37331415,2180,2180,2180,2180,462
20250220,100300,36324255,2180,2175,2180,2175,42
20250220,100200,36232900,2175,2175,2175,2175,300
20250220,100100,35580400,2175,2175,2175,2175,0
20250220,100000,35580400,2175,2175,2175,2175,229
20250220,095900,35082325,2175,2175,2175,2175,98
20250220,095800,34869175,2185,2175,2185,2175,1636
20250220,095700,31310515,2185,2185,2185,2185,0
20250220,095600,31310515,2185,2185,2185,2185,1
20250220,095500,31308330,2175,2175,2175,2175,45
20250220,095400,31210455,2175,2175,2175,2175,0
20250220,095300,31210455,2175,2175,2175,2175,250
20250220,095200,30666705,2185,2185,2185,2185,0
20250220,095100,30666705,2185,2185,2185,2185,0
20250220,095000,30666705,2185,2185,2185,2185,0
20250220,094900,30666705,2185,2185,2185,2185,0
20250220,094800,30666705,2185,2185,2185,2185,0
20250220,094700,30666705,2185,2185,2185,2185,1
20250220,094600,30664520,2185,2185,2185,2185,20
20250220,094500,30620820,2185,2185,2185,2180,20
20250220,094400,30577165,2185,2185,2185,2185,15
20250220,094300,30544390,2180,2185,2185,2180,167
20250220,094200,30180325,2175,2175,2175,2175,560
20250220,094100,28962325,2185,2185,2185,2185,0
20250220,094000,28962325,2185,2185,2185,2185,0
20250220,093900,28962325,2185,2185,2185,2185,0
20250220,093800,28962325,2185,2185,2185,2185,4
20250220,093700,28953585,2180,2180,2180,2180,545
20250220,093600,27765485,2185,2185,2185,2185,10
20250220,093500,27743635,2180,2180,2180,2180,498
20250220,093400,26657995,2180,2180,2180,2180,0
20250220,093300,26657995,2180,2180,2180,2180,0
20250220,093200,26657995,2180,2180,2180,2180,2
20250220,093100,26653635,2185,2185,2185,2185,0
20250220,093000,26653635,2185,2185,2185,2185,0
20250220,092900,26653635,2185,2185,2185,2185,0
20250220,092800,26653635,2185,2185,2185,2185,0
20250220,092700,26653635,2185,2180,2185,2180,50
20250220,092600,26544525,2180,2190,2190,2175,3737
20250220,092500,18397360,2190,2190,2190,2190,0
20250220,092400,18397360,2190,2190,2190,2190,0
20250220,092300,18397360,2190,2190,2190,2190,0
20250220,092200,18397360,2190,2190,2190,2190,388
20250220,092100,17547640,2190,2190,2190,2190,0
20250220,092000,17547640,2190,2190,2190,2190,0
20250220,091900,17547640,2190,2190,2190,2190,1
20250220,091800,17545450,2190,2190,2190,2190,0
20250220,091700,17545450,2190,2190,2190,2190,0
20250220,091600,17545450,2190,2180,2190,2180,6
20250220,091500,17532360,2190,2190,2190,2190,100
20250220,091400,17313360,2190,2190,2190,2190,0
20250220,091300,17313360,2190,2190,2190,2190,20
20250220,091200,17269560,2190,2190,2190,2190,0
20250220,091100,17269560,2190,2190,2190,2190,0
20250220,091000,17269560,2190,2190,2190,2190,12
20250220,090900,17243280,2190,2190,2190,2190,12
20250220,090800,17217000,2180,2185,2195,2180,1053
20250220,090700,14911430,2190,2185,2190,2185,138
20250220,090600,14609860,2185,2180,2185,2180,601
20250220,090500,13299175,2185,2185,2185,2180,374
20250220,090400,12482710,2180,2185,2185,2180,2268
20250220,090300,7534925,2180,2180,2180,2180,5
20250220,090200,7524025,2185,2180,2185,2180,3072
20250220,090100,827055,2175,2180,2180,2175,217
20250220,090000,354555,2185,2175,2185,2175,163