KissMeData/032790/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,191700,44583665,919,919,919,919,2006
20250220,191600,44583665,919,919,919,919,0
20250220,191500,44583665,919,919,919,919,0
20250220,191400,44583665,919,919,919,919,0
20250220,191300,44583665,919,919,919,919,0
20250220,191200,44583665,919,919,919,919,0
20250220,191100,44583665,919,919,919,919,0
20250220,191000,44583665,919,919,919,919,0
20250220,190900,44583665,919,919,919,919,0
20250220,190800,44583665,919,919,919,919,0
20250220,190700,44583665,919,919,919,919,0
20250220,190600,44583665,919,919,919,919,0
20250220,190500,44583665,919,919,919,919,0
20250220,190400,44583665,919,919,919,919,0
20250220,190300,44583665,919,919,919,919,0
20250220,190200,44583665,919,919,919,919,0
20250220,190100,44583665,919,919,919,919,0
20250220,190000,44583665,919,919,919,919,0
20250220,185900,44583665,919,919,919,919,0
20250220,185800,44583665,919,919,919,919,0
20250220,185700,44583665,919,919,919,919,0
20250220,185600,44583665,919,919,919,919,0
20250220,185500,44583665,919,919,919,919,0
20250220,185400,44583665,919,919,919,919,0
20250220,185300,44583665,919,919,919,919,0
20250220,185200,44583665,919,919,919,919,0
20250220,185100,44583665,919,919,919,919,0
20250220,185000,44583665,919,919,919,919,0
20250220,184900,44583665,919,919,919,919,0
20250220,184800,44583665,919,919,919,919,0
20250220,184700,44583665,919,919,919,919,2006
20250220,184600,44583665,919,919,919,919,0
20250220,184500,44583665,919,919,919,919,0
20250220,184400,44583665,919,919,919,919,0
20250220,184300,44583665,919,919,919,919,0
20250220,184200,44583665,919,919,919,919,0
20250220,184100,44583665,919,919,919,919,0
20250220,184000,44583665,919,919,919,919,0
20250220,183900,44583665,919,919,919,919,0
20250220,183800,44583665,919,919,919,919,0
20250220,183700,44583665,919,919,919,919,0
20250220,183600,44583665,919,919,919,919,0
20250220,183500,44583665,919,919,919,919,0
20250220,183400,44583665,919,919,919,919,0
20250220,183300,44583665,919,919,919,919,0
20250220,183200,44583665,919,919,919,919,0
20250220,183100,44583665,919,919,919,919,0
20250220,183000,44583665,919,919,919,919,0
20250220,182900,44583665,919,919,919,919,0
20250220,182800,44583665,919,919,919,919,0
20250220,182700,44583665,919,919,919,919,0
20250220,182600,44583665,919,919,919,919,0
20250220,182500,44583665,919,919,919,919,0
20250220,182400,44583665,919,919,919,919,0
20250220,182300,44583665,919,919,919,919,0
20250220,182200,44583665,919,919,919,919,0
20250220,182100,44583665,919,919,919,919,0
20250220,182000,44583665,919,919,919,919,0
20250220,181900,44583665,919,919,919,919,0
20250220,181800,44583665,919,919,919,919,0
20250220,181700,44583665,919,919,919,919,2006
20250220,181600,44583665,919,919,919,919,0
20250220,181500,44583665,919,919,919,919,0
20250220,181400,44583665,919,919,919,919,0
20250220,181300,44583665,919,919,919,919,0
20250220,181200,44583665,919,919,919,919,0
20250220,181100,44583665,919,919,919,919,0
20250220,181000,44583665,919,919,919,919,0
20250220,180900,44583665,919,919,919,919,0
20250220,180800,44583665,919,919,919,919,0
20250220,180700,44583665,919,919,919,919,0
20250220,180600,44583665,919,919,919,919,0
20250220,180500,44583665,919,919,919,919,0
20250220,180400,44583665,919,919,919,919,0
20250220,180300,44583665,919,919,919,919,0
20250220,180200,44583665,919,919,919,919,0
20250220,180100,44583665,919,919,919,919,0
20250220,180000,44583665,919,919,919,919,0
20250220,175900,44583665,919,919,919,919,0
20250220,175800,44583665,919,919,919,919,0
20250220,175700,44583665,919,919,919,919,0
20250220,175600,44583665,919,919,919,919,0
20250220,175500,44583665,919,919,919,919,0
20250220,175400,44583665,919,919,919,919,0
20250220,175300,44583665,919,919,919,919,0
20250220,175200,44583665,919,919,919,919,0
20250220,175100,44583665,919,919,919,919,0
20250220,175000,44583665,919,919,919,919,0
20250220,174900,44583665,919,919,919,919,0
20250220,174800,44583665,919,919,919,919,0
20250220,174700,44583665,919,919,919,919,2006
20250220,174600,44583665,919,919,919,919,0
20250220,174500,44583665,919,919,919,919,0
20250220,174400,44583665,919,919,919,919,0
20250220,174300,44583665,919,919,919,919,0
20250220,174200,44583665,919,919,919,919,0
20250220,174100,44583665,919,919,919,919,0
20250220,174000,44583665,919,919,919,919,0
20250220,173900,44583665,919,919,919,919,0
20250220,173800,44583665,919,919,919,919,0
20250220,173700,44583665,919,919,919,919,0
20250220,173600,44583665,919,919,919,919,0
20250220,173500,44583665,919,919,919,919,0
20250220,173400,44583665,919,919,919,919,0
20250220,173300,44583665,919,919,919,919,0
20250220,173200,44583665,919,919,919,919,0
20250220,173100,44583665,919,919,919,919,0
20250220,173000,44583665,919,919,919,919,0
20250220,172900,44583665,919,919,919,919,0
20250220,172800,44583665,919,919,919,919,0
20250220,172700,44583665,919,919,919,919,0
20250220,172600,44583665,919,919,919,919,0
20250220,172500,44583665,919,919,919,919,0
20250220,172400,44583665,919,919,919,919,0
20250220,172300,44583665,919,919,919,919,0
20250220,172200,44583665,919,919,919,919,0
20250220,172100,44583665,919,919,919,919,0
20250220,172000,44583665,919,919,919,919,0
20250220,171900,44583665,919,919,919,919,0
20250220,171800,44583665,919,919,919,919,0
20250220,171700,44583665,919,919,919,919,2006
20250220,171600,44583665,919,919,919,919,0
20250220,171500,44583665,919,919,919,919,0
20250220,171400,44583665,919,919,919,919,0
20250220,171300,44583665,919,919,919,919,0
20250220,171200,44583665,919,919,919,919,0
20250220,171100,44583665,919,919,919,919,0
20250220,171000,44583665,919,919,919,919,0
20250220,170900,44583665,919,919,919,919,0
20250220,170800,44583665,919,919,919,919,0
20250220,170700,44583665,919,919,919,919,0
20250220,170600,44583665,919,919,919,919,0
20250220,170500,44583665,919,919,919,919,0
20250220,170400,44583665,919,919,919,919,0
20250220,170300,44583665,919,919,919,919,0
20250220,170200,44583665,919,919,919,919,0
20250220,170100,44583665,919,919,919,919,0
20250220,170000,44583665,919,919,919,919,0
20250220,165900,44583665,919,919,919,919,0
20250220,165800,44583665,919,919,919,919,0
20250220,165700,44583665,919,919,919,919,0
20250220,165600,44583665,919,919,919,919,0
20250220,165500,44583665,919,919,919,919,0
20250220,165400,44583665,919,919,919,919,0
20250220,165300,44583665,919,919,919,919,0
20250220,165200,44583665,919,919,919,919,0
20250220,165100,44583665,919,919,919,919,0
20250220,165000,44583665,919,919,919,919,0
20250220,164900,44583665,919,919,919,919,0
20250220,164800,44583665,919,919,919,919,0
20250220,164700,44583665,919,919,919,919,2006
20250220,164600,44583665,919,919,919,919,0
20250220,164500,44583665,919,919,919,919,0
20250220,164400,44583665,919,919,919,919,0
20250220,164300,44583665,919,919,919,919,0
20250220,164200,44583665,919,919,919,919,0
20250220,164100,44583665,919,919,919,919,0
20250220,164000,44583665,919,919,919,919,0
20250220,163900,44583665,919,919,919,919,0
20250220,163800,44583665,919,919,919,919,0
20250220,163700,44583665,919,919,919,919,0
20250220,163600,44583665,919,919,919,919,0
20250220,163500,44583665,919,919,919,919,0
20250220,163400,44583665,919,919,919,919,0
20250220,163300,44583665,919,919,919,919,0
20250220,163200,44583665,919,919,919,919,0
20250220,163100,44583665,919,919,919,919,0
20250220,163000,44583665,919,919,919,919,0
20250220,162900,44583665,919,919,919,919,0
20250220,162800,44583665,919,919,919,919,0
20250220,162700,44583665,919,919,919,919,0
20250220,162600,44583665,919,919,919,919,0
20250220,162500,44583665,919,919,919,919,0
20250220,162400,44583665,919,919,919,919,0
20250220,162300,44583665,919,919,919,919,0
20250220,162200,44583665,919,919,919,919,0
20250220,162100,44583665,919,919,919,919,0
20250220,162000,44583665,919,919,919,919,0
20250220,161900,44583665,919,919,919,919,0
20250220,161800,44583665,919,919,919,919,0
20250220,161700,44583665,919,919,919,919,2006
20250220,161600,44583665,919,919,919,919,0
20250220,161500,44583665,919,919,919,919,0
20250220,161400,44583665,919,919,919,919,0
20250220,161300,44583665,919,919,919,919,0
20250220,161200,44583665,919,919,919,919,0
20250220,161100,44583665,919,919,919,919,0
20250220,161000,44583665,919,919,919,919,0
20250220,160900,44583665,919,919,919,919,0
20250220,160800,44583665,919,919,919,919,0
20250220,160700,44583665,919,919,919,919,0
20250220,160600,44583665,919,919,919,919,0
20250220,160500,44583665,919,919,919,919,0
20250220,160400,44583665,919,919,919,919,0
20250220,160300,44583665,919,919,919,919,0
20250220,160200,44583665,919,919,919,919,0
20250220,160100,44583665,919,919,919,919,0
20250220,160000,44583665,919,919,919,919,0
20250220,155900,44583665,919,919,919,919,0
20250220,155800,44583665,919,919,919,919,0
20250220,155700,44583665,919,919,919,919,0
20250220,155600,44583665,919,919,919,919,0
20250220,155500,44583665,919,919,919,919,0
20250220,155400,44583665,919,919,919,919,0
20250220,155300,44583665,919,919,919,919,0
20250220,155200,44583665,919,919,919,919,0
20250220,155100,44583665,919,919,919,919,0
20250220,155000,44583665,919,919,919,919,0
20250220,154900,44583665,919,919,919,919,0
20250220,154800,44583665,919,919,919,919,0
20250220,154700,44583665,919,919,919,919,2006
20250220,154600,44583665,919,919,919,919,0
20250220,154500,44583665,919,919,919,919,0
20250220,154400,44583665,919,919,919,919,0
20250220,154300,44583665,919,919,919,919,0
20250220,154200,44583665,919,919,919,919,0
20250220,154100,44583665,919,919,919,919,0
20250220,154000,44583665,919,919,919,919,0
20250220,153900,44583665,919,919,919,919,0
20250220,153800,44583665,919,919,919,919,0
20250220,153700,44583665,919,919,919,919,0
20250220,153600,44583665,919,919,919,919,0
20250220,153500,44583665,919,919,919,919,0
20250220,153400,44583665,919,919,919,919,0
20250220,153300,44583665,919,919,919,919,0
20250220,153200,44583665,919,919,919,919,0
20250220,153100,44583665,919,919,919,919,0
20250220,153000,44583665,919,919,919,919,2006
20250220,152900,42740151,919,919,919,919,0
20250220,152800,42740151,919,919,919,919,0
20250220,152700,42740151,919,919,919,919,0
20250220,152600,42740151,919,919,919,919,0
20250220,152500,42740151,919,919,919,919,0
20250220,152400,42740151,919,919,919,919,0
20250220,152300,42740151,919,919,919,919,0
20250220,152200,42740151,919,919,919,919,0
20250220,152100,42740151,919,919,919,919,0
20250220,152000,42740151,919,919,919,919,0
20250220,151900,42740151,919,919,919,919,35
20250220,151800,42707986,919,919,919,919,0
20250220,151700,42707986,919,919,919,919,0
20250220,151600,42707986,919,919,919,919,0
20250220,151500,42707986,919,919,919,919,0
20250220,151400,42707986,919,919,919,919,0
20250220,151300,42707986,919,917,919,917,2706
20250220,151200,40224570,917,917,917,917,1096
20250220,151100,39219538,917,917,917,917,0
20250220,151000,39219538,917,917,917,917,0
20250220,150900,39219538,917,917,917,917,58
20250220,150800,39166352,917,917,917,917,0
20250220,150700,39166352,917,917,917,917,440
20250220,150600,38762872,917,917,917,917,6
20250220,150500,38757370,917,917,917,917,0
20250220,150400,38757370,917,917,917,917,0
20250220,150300,38757370,917,917,917,917,0
20250220,150200,38757370,917,917,917,917,0
20250220,150100,38757370,917,917,917,917,0
20250220,150000,38757370,917,917,917,917,500
20250220,145900,38298870,917,917,917,917,0
20250220,145800,38298870,917,917,917,917,0
20250220,145700,38298870,917,917,917,917,0
20250220,145600,38298870,917,917,917,917,0
20250220,145500,38298870,917,917,917,917,0
20250220,145400,38298870,917,917,917,917,0
20250220,145300,38298870,917,917,917,917,0
20250220,145200,38298870,917,917,917,917,0
20250220,145100,38298870,917,917,917,917,0
20250220,145000,38298870,917,917,917,917,0
20250220,144900,38298870,917,917,917,917,0
20250220,144800,38298870,917,917,917,917,0
20250220,144700,38298870,917,917,917,917,0
20250220,144600,38298870,917,917,917,917,0
20250220,144500,38298870,917,917,917,917,0
20250220,144400,38298870,917,917,917,917,5
20250220,144300,38294285,917,917,917,917,0
20250220,144200,38294285,917,915,917,915,17
20250220,144100,38278726,917,917,917,917,0
20250220,144000,38278726,917,917,917,917,0
20250220,143900,38278726,917,917,917,917,15
20250220,143800,38264971,917,917,917,917,0
20250220,143700,38264971,917,917,917,917,0
20250220,143600,38264971,917,917,917,917,0
20250220,143500,38264971,917,917,917,917,0
20250220,143400,38264971,917,917,917,917,0
20250220,143300,38264971,917,917,917,917,0
20250220,143200,38264971,917,917,917,917,0
20250220,143100,38264971,917,917,917,917,0
20250220,143000,38264971,917,917,917,917,0
20250220,142900,38264971,917,917,917,912,970
20250220,142800,37379712,917,917,917,917,0
20250220,142700,37379712,917,917,917,917,0
20250220,142600,37379712,917,917,917,917,0
20250220,142500,37379712,917,917,917,917,0
20250220,142400,37379712,917,917,917,917,0
20250220,142300,37379712,917,917,917,917,0
20250220,142200,37379712,917,917,917,917,0
20250220,142100,37379712,917,917,917,917,0
20250220,142000,37379712,917,917,917,917,0
20250220,141900,37379712,917,917,917,917,0
20250220,141800,37379712,917,917,917,917,0
20250220,141700,37379712,917,917,917,917,0
20250220,141600,37379712,917,917,917,917,0
20250220,141500,37379712,917,917,917,917,0
20250220,141400,37379712,917,917,917,917,0
20250220,141300,37379712,917,917,917,917,0
20250220,141200,37379712,917,917,917,917,0
20250220,141100,37379712,917,917,917,917,0
20250220,141000,37379712,917,917,917,917,0
20250220,140900,37379712,917,917,917,917,0
20250220,140800,37379712,917,917,917,917,0
20250220,140700,37379712,917,917,917,917,0
20250220,140600,37379712,917,917,917,917,0
20250220,140500,37379712,917,917,917,917,0
20250220,140400,37379712,917,917,917,917,0
20250220,140300,37379712,917,917,917,917,0
20250220,140200,37379712,917,917,917,917,0
20250220,140100,37379712,917,917,917,917,115
20250220,140000,37274257,912,912,912,912,0
20250220,135900,37274257,912,912,912,912,0
20250220,135800,37274257,912,912,912,912,0
20250220,135700,37274257,912,912,912,912,0
20250220,135600,37274257,912,912,912,912,0
20250220,135500,37274257,912,914,914,912,3500
20250220,135400,34081107,917,917,917,917,0
20250220,135300,34081107,917,917,917,917,0
20250220,135200,34081107,917,917,917,917,0
20250220,135100,34081107,917,917,917,917,200
20250220,135000,33897707,917,917,917,917,0
20250220,134900,33897707,917,917,917,917,0
20250220,134800,33897707,917,917,917,917,11
20250220,134700,33887620,917,917,917,917,1
20250220,134600,33886703,918,918,918,918,0
20250220,134500,33886703,918,918,918,918,0
20250220,134400,33886703,918,918,918,918,0
20250220,134300,33886703,918,918,918,918,0
20250220,134200,33886703,918,918,918,918,0
20250220,134100,33886703,918,918,918,918,0
20250220,134000,33886703,918,918,918,918,33
20250220,133900,33856409,918,918,918,918,0
20250220,133800,33856409,918,918,918,918,1
20250220,133700,33855491,914,914,914,914,2393
20250220,133600,31668289,918,918,918,918,0
20250220,133500,31668289,918,918,918,918,0
20250220,133400,31668289,918,918,918,918,0
20250220,133300,31668289,918,918,918,918,0
20250220,133200,31668289,918,918,918,918,0
20250220,133100,31668289,918,918,918,918,0
20250220,133000,31668289,918,918,918,918,0
20250220,132900,31668289,918,918,918,918,75
20250220,132800,31599439,913,913,913,913,10
20250220,132700,31590309,918,918,918,918,0
20250220,132600,31590309,918,918,918,918,0
20250220,132500,31590309,918,918,918,918,1
20250220,132400,31589391,918,918,918,918,0
20250220,132300,31589391,918,918,918,918,0
20250220,132200,31589391,918,918,918,918,0
20250220,132100,31589391,918,918,918,918,0
20250220,132000,31589391,918,918,918,918,100
20250220,131900,31497591,914,914,914,914,0
20250220,131800,31497591,914,914,914,914,0
20250220,131700,31497591,914,914,914,914,0
20250220,131600,31497591,914,914,914,914,0
20250220,131500,31497591,914,914,914,914,30
20250220,131400,31470171,919,919,919,919,0
20250220,131300,31470171,919,919,919,919,0
20250220,131200,31470171,919,919,919,919,0
20250220,131100,31470171,919,919,919,919,0
20250220,131000,31470171,919,919,919,919,0
20250220,130900,31470171,919,919,919,919,0
20250220,130800,31470171,919,919,919,919,0
20250220,130700,31470171,919,919,919,919,0
20250220,130600,31470171,919,919,919,919,0
20250220,130500,31470171,919,919,919,919,0
20250220,130400,31470171,919,919,919,919,0
20250220,130300,31470171,919,916,919,916,2503
20250220,130200,29172018,916,916,916,916,5
20250220,130100,29167438,913,913,913,913,0
20250220,130000,29167438,913,913,913,913,0
20250220,125900,29167438,913,913,913,913,0
20250220,125800,29167438,913,913,913,913,0
20250220,125700,29167438,913,913,913,913,0
20250220,125600,29167438,913,913,913,913,0
20250220,125500,29167438,913,913,913,913,1650
20250220,125400,27660988,913,913,913,913,148
20250220,125300,27525864,913,913,913,913,661
20250220,125200,26922371,913,913,913,913,10
20250220,125100,26913241,913,913,913,913,0
20250220,125000,26913241,913,913,913,912,163
20250220,124900,26764471,913,913,913,913,1
20250220,124800,26763558,912,912,912,912,0
20250220,124700,26763558,912,912,912,912,0
20250220,124600,26763558,912,912,912,912,0
20250220,124500,26763558,912,912,912,912,10
20250220,124400,26754438,912,912,912,912,2578
20250220,124300,24403302,912,912,912,912,1
20250220,124200,24402390,913,913,913,913,0
20250220,124100,24402390,913,913,913,913,0
20250220,124000,24402390,913,913,913,913,0
20250220,123900,24402390,913,913,913,913,0
20250220,123800,24402390,913,913,913,913,0
20250220,123700,24402390,913,913,913,913,0
20250220,123600,24402390,913,913,913,913,0
20250220,123500,24402390,913,913,913,913,0
20250220,123400,24402390,913,913,913,913,0
20250220,123300,24402390,913,913,913,913,0
20250220,123200,24402390,913,913,913,913,400
20250220,123100,24037190,913,913,913,913,0
20250220,123000,24037190,913,913,913,913,1000
20250220,122900,23124190,913,913,913,913,0
20250220,122800,23124190,913,913,913,913,0
20250220,122700,23124190,913,913,913,913,0
20250220,122600,23124190,913,913,913,913,1638
20250220,122500,21628696,913,913,913,913,0
20250220,122400,21628696,913,913,913,913,0
20250220,122300,21628696,913,913,913,913,0
20250220,122200,21628696,913,913,913,913,1819
20250220,122100,19967949,913,913,913,913,0
20250220,122000,19967949,913,913,913,913,0
20250220,121900,19967949,913,913,918,913,2810
20250220,121800,17402374,918,913,918,913,946
20250220,121700,16535831,913,913,913,913,5
20250220,121600,16531266,904,904,904,904,0
20250220,121500,16531266,904,904,904,904,0
20250220,121400,16531266,904,904,904,904,0
20250220,121300,16531266,904,910,910,904,800
20250220,121200,15804526,913,913,913,913,401
20250220,121100,15438413,913,913,913,913,0
20250220,121000,15438413,913,913,913,913,0
20250220,120900,15438413,913,913,913,913,0
20250220,120800,15438413,913,913,913,913,0
20250220,120700,15438413,913,913,913,913,0
20250220,120600,15438413,913,913,913,913,0
20250220,120500,15438413,913,913,913,913,0
20250220,120400,15438413,913,913,913,913,0
20250220,120300,15438413,913,913,913,913,0
20250220,120200,15438413,913,913,913,913,0
20250220,120100,15438413,913,913,913,913,0
20250220,120000,15438413,913,913,913,913,0
20250220,115900,15438413,913,913,913,913,0
20250220,115800,15438413,913,913,913,913,0
20250220,115700,15438413,913,913,913,913,0
20250220,115600,15438413,913,913,913,913,0
20250220,115500,15438413,913,913,913,913,0
20250220,115400,15438413,913,913,913,913,0
20250220,115300,15438413,913,913,913,913,0
20250220,115200,15438413,913,913,913,913,8
20250220,115100,15431109,913,913,913,913,5
20250220,115000,15426544,904,911,911,904,3500
20250220,114900,12255306,913,913,913,913,15
20250220,114800,12241611,913,913,913,913,0
20250220,114700,12241611,913,913,913,913,0
20250220,114600,12241611,913,913,913,913,0
20250220,114500,12241611,913,913,913,913,0
20250220,114400,12241611,913,913,913,913,0
20250220,114300,12241611,913,913,913,913,600
20250220,114200,11693811,913,913,913,913,0
20250220,114100,11693811,913,913,913,913,0
20250220,114000,11693811,913,913,913,913,30
20250220,113900,11666421,913,913,913,913,0
20250220,113800,11666421,913,913,913,913,0
20250220,113700,11666421,913,913,913,913,0
20250220,113600,11666421,913,913,913,913,1010
20250220,113500,10744291,913,913,913,913,0
20250220,113400,10744291,913,913,913,913,0
20250220,113300,10744291,913,913,913,913,0
20250220,113200,10744291,913,913,913,913,0
20250220,113100,10744291,913,913,913,913,0
20250220,113000,10744291,913,913,913,913,1394
20250220,112900,9471569,913,913,913,913,0
20250220,112800,9471569,913,913,913,913,0
20250220,112700,9471569,913,913,913,913,4
20250220,112600,9467917,919,919,919,919,0
20250220,112500,9467917,919,919,919,919,0
20250220,112400,9467917,919,915,919,915,49
20250220,112300,9422938,919,919,919,919,0
20250220,112200,9422938,919,919,919,919,0
20250220,112100,9422938,919,919,919,919,0
20250220,112000,9422938,919,919,919,919,10
20250220,111900,9413748,919,913,919,913,1850
20250220,111800,7722598,919,919,919,919,0
20250220,111700,7722598,919,919,919,919,0
20250220,111600,7722598,919,915,919,915,34
20250220,111500,7691400,919,912,919,912,143
20250220,111400,7560921,920,920,920,920,0
20250220,111300,7560921,920,920,920,920,0
20250220,111200,7560921,920,920,920,920,0
20250220,111100,7560921,920,920,920,920,0
20250220,111000,7560921,920,920,920,920,3
20250220,110900,7558161,920,912,920,905,1515
20250220,110800,6186635,920,920,920,920,109
20250220,110700,6086355,920,920,920,920,0
20250220,110600,6086355,920,920,920,920,0
20250220,110500,6086355,920,920,920,920,0
20250220,110400,6086355,920,920,920,920,0
20250220,110300,6086355,920,920,920,920,0
20250220,110200,6086355,920,920,920,920,5
20250220,110100,6081755,920,912,920,912,14
20250220,110000,6068971,920,920,920,920,0
20250220,105900,6068971,920,920,920,920,3
20250220,105800,6066211,915,915,915,915,100
20250220,105700,5974711,920,920,920,920,0
20250220,105600,5974711,920,920,920,920,0
20250220,105500,5974711,920,920,920,920,0
20250220,105400,5974711,920,920,920,920,0
20250220,105300,5974711,920,920,920,920,38
20250220,105200,5939751,920,920,920,920,0
20250220,105100,5939751,920,920,920,920,0
20250220,105000,5939751,920,920,920,920,1
20250220,104900,5938831,920,920,920,920,0
20250220,104800,5938831,920,920,920,920,0
20250220,104700,5938831,920,920,920,920,0
20250220,104600,5938831,920,920,920,920,0
20250220,104500,5938831,920,920,920,920,10
20250220,104400,5929631,920,920,920,920,0
20250220,104300,5929631,920,920,920,920,0
20250220,104200,5929631,920,920,920,920,0
20250220,104100,5929631,920,920,920,920,12
20250220,104000,5918591,920,920,920,920,0
20250220,103900,5918591,920,920,920,920,50
20250220,103800,5872591,920,920,920,920,0
20250220,103700,5872591,920,920,920,920,3
20250220,103600,5869831,920,920,920,920,0
20250220,103500,5869831,920,920,920,920,0
20250220,103400,5869831,920,920,920,920,55
20250220,103300,5819231,920,918,920,918,280
20250220,103200,5561776,918,918,918,918,0
20250220,103100,5561776,918,918,918,918,0
20250220,103000,5561776,918,918,918,918,0
20250220,102900,5561776,918,918,918,918,0
20250220,102800,5561776,918,918,918,918,0
20250220,102700,5561776,918,917,918,917,2129
20250220,102600,3608445,917,917,917,917,2
20250220,102500,3606611,917,917,917,917,4
20250220,102400,3602943,917,917,917,917,0
20250220,102300,3602943,917,917,917,917,0
20250220,102200,3602943,917,917,917,917,0
20250220,102100,3602943,917,917,917,917,0
20250220,102000,3602943,917,917,917,917,0
20250220,101900,3602943,917,917,917,917,0
20250220,101800,3602943,917,917,917,917,0
20250220,101700,3602943,917,917,917,917,0
20250220,101600,3602943,917,917,917,917,0
20250220,101500,3602943,917,917,917,917,0
20250220,101400,3602943,917,917,917,917,0
20250220,101300,3602943,917,917,917,917,4
20250220,101200,3599275,917,917,917,917,0
20250220,101100,3599275,917,917,917,917,0
20250220,101000,3599275,917,917,917,917,1
20250220,100900,3598358,917,917,917,917,0
20250220,100800,3598358,917,917,917,917,0
20250220,100700,3598358,917,916,917,916,15
20250220,100600,3584611,917,917,917,917,0
20250220,100500,3584611,917,917,917,917,0
20250220,100400,3584611,917,917,917,917,0
20250220,100300,3584611,917,917,917,917,0
20250220,100200,3584611,917,917,917,917,0
20250220,100100,3584611,917,917,917,917,0
20250220,100000,3584611,917,917,917,917,75
20250220,095900,3515836,917,916,917,916,10
20250220,095800,3506668,904,904,904,904,1
20250220,095700,3505764,917,917,917,917,0
20250220,095600,3505764,917,917,917,917,0
20250220,095500,3505764,917,917,917,917,0
20250220,095400,3505764,917,917,917,917,0
20250220,095300,3505764,917,917,917,917,0
20250220,095200,3505764,917,917,917,917,0
20250220,095100,3505764,917,917,917,917,0
20250220,095000,3505764,917,917,917,917,0
20250220,094900,3505764,917,917,917,917,0
20250220,094800,3505764,917,916,917,916,80
20250220,094700,3432483,916,916,916,916,0
20250220,094600,3432483,916,916,916,916,1
20250220,094500,3431567,903,917,917,903,150
20250220,094400,3295377,917,910,917,910,69
20250220,094300,3232230,917,917,917,917,0
20250220,094200,3232230,917,917,917,917,0
20250220,094100,3232230,917,917,917,917,4
20250220,094000,3228562,917,913,917,913,352
20250220,093900,2906629,916,916,916,916,0
20250220,093800,2906629,916,916,916,916,0
20250220,093700,2906629,916,916,916,916,0
20250220,093600,2906629,916,916,916,916,0
20250220,093500,2906629,916,916,916,916,0
20250220,093400,2906629,916,916,916,916,0
20250220,093300,2906629,916,916,916,916,0
20250220,093200,2906629,916,910,916,900,201
20250220,093100,2725318,916,916,916,916,0
20250220,093000,2725318,916,916,916,916,0
20250220,092900,2725318,916,910,916,910,18
20250220,092800,2708932,916,916,916,916,0
20250220,092700,2708932,916,916,916,916,0
20250220,092600,2708932,916,916,916,916,0
20250220,092500,2708932,916,916,916,916,0
20250220,092400,2708932,916,916,916,916,0
20250220,092300,2708932,916,916,916,916,0
20250220,092200,2708932,916,916,916,916,2
20250220,092100,2707100,901,905,905,901,99
20250220,092000,2617837,916,916,916,916,0
20250220,091900,2617837,916,916,916,916,0
20250220,091800,2617837,916,916,916,916,0
20250220,091700,2617837,916,916,916,916,0
20250220,091600,2617837,916,905,916,905,12
20250220,091500,2606944,916,903,916,901,12
20250220,091400,2596100,916,916,916,916,0
20250220,091300,2596100,916,916,916,916,0
20250220,091200,2596100,916,916,916,916,0
20250220,091100,2596100,916,916,916,916,0
20250220,091000,2596100,916,902,916,902,402
20250220,090900,2233468,917,917,917,917,0
20250220,090800,2233468,917,911,917,911,12
20250220,090700,2222524,917,917,917,917,0
20250220,090600,2222524,917,917,917,917,0
20250220,090500,2222524,917,917,917,902,5
20250220,090400,2217955,912,909,912,909,300
20250220,090300,1944361,920,920,920,920,0
20250220,090200,1944361,920,920,920,920,0
20250220,090100,1944361,920,912,920,912,1595
20250220,090000,489681,913,920,920,912,534