KissMeData/036580/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192300,148404600,2330,2330,2330,2330,506
20250220,192200,148404600,2330,2330,2330,2330,0
20250220,192100,148404600,2330,2330,2330,2330,0
20250220,192000,148404600,2330,2330,2330,2330,0
20250220,191900,148404600,2330,2330,2330,2330,0
20250220,191800,148404600,2330,2330,2330,2330,0
20250220,191700,148404600,2330,2330,2330,2330,0
20250220,191600,148404600,2330,2330,2330,2330,0
20250220,191500,148404600,2330,2330,2330,2330,0
20250220,191400,148404600,2330,2330,2330,2330,0
20250220,191300,148404600,2330,2330,2330,2330,0
20250220,191200,148404600,2330,2330,2330,2330,0
20250220,191100,148404600,2330,2330,2330,2330,0
20250220,191000,148404600,2330,2330,2330,2330,0
20250220,190900,148404600,2330,2330,2330,2330,0
20250220,190800,148404600,2330,2330,2330,2330,0
20250220,190700,148404600,2330,2330,2330,2330,0
20250220,190600,148404600,2330,2330,2330,2330,0
20250220,190500,148404600,2330,2330,2330,2330,0
20250220,190400,148404600,2330,2330,2330,2330,0
20250220,190300,148404600,2330,2330,2330,2330,0
20250220,190200,148404600,2330,2330,2330,2330,0
20250220,190100,148404600,2330,2330,2330,2330,0
20250220,190000,148404600,2330,2330,2330,2330,0
20250220,185900,148404600,2330,2330,2330,2330,0
20250220,185800,148404600,2330,2330,2330,2330,0
20250220,185700,148404600,2330,2330,2330,2330,0
20250220,185600,148404600,2330,2330,2330,2330,0
20250220,185500,148404600,2330,2330,2330,2330,0
20250220,185400,148404600,2330,2330,2330,2330,0
20250220,185300,148404600,2330,2330,2330,2330,506
20250220,185200,148404600,2330,2330,2330,2330,0
20250220,185100,148404600,2330,2330,2330,2330,0
20250220,185000,148404600,2330,2330,2330,2330,0
20250220,184900,148404600,2330,2330,2330,2330,0
20250220,184800,148404600,2330,2330,2330,2330,0
20250220,184700,148404600,2330,2330,2330,2330,0
20250220,184600,148404600,2330,2330,2330,2330,0
20250220,184500,148404600,2330,2330,2330,2330,0
20250220,184400,148404600,2330,2330,2330,2330,0
20250220,184300,148404600,2330,2330,2330,2330,0
20250220,184200,148404600,2330,2330,2330,2330,0
20250220,184100,148404600,2330,2330,2330,2330,0
20250220,184000,148404600,2330,2330,2330,2330,0
20250220,183900,148404600,2330,2330,2330,2330,0
20250220,183800,148404600,2330,2330,2330,2330,0
20250220,183700,148404600,2330,2330,2330,2330,0
20250220,183600,148404600,2330,2330,2330,2330,0
20250220,183500,148404600,2330,2330,2330,2330,0
20250220,183400,148404600,2330,2330,2330,2330,0
20250220,183300,148404600,2330,2330,2330,2330,0
20250220,183200,148404600,2330,2330,2330,2330,0
20250220,183100,148404600,2330,2330,2330,2330,0
20250220,183000,148404600,2330,2330,2330,2330,0
20250220,182900,148404600,2330,2330,2330,2330,0
20250220,182800,148404600,2330,2330,2330,2330,0
20250220,182700,148404600,2330,2330,2330,2330,0
20250220,182600,148404600,2330,2330,2330,2330,0
20250220,182500,148404600,2330,2330,2330,2330,0
20250220,182400,148404600,2330,2330,2330,2330,0
20250220,182300,148404600,2330,2330,2330,2330,506
20250220,182200,148404600,2330,2330,2330,2330,0
20250220,182100,148404600,2330,2330,2330,2330,0
20250220,182000,148404600,2330,2330,2330,2330,0
20250220,181900,148404600,2330,2330,2330,2330,0
20250220,181800,148404600,2330,2330,2330,2330,0
20250220,181700,148404600,2330,2330,2330,2330,0
20250220,181600,148404600,2330,2330,2330,2330,0
20250220,181500,148404600,2330,2330,2330,2330,0
20250220,181400,148404600,2330,2330,2330,2330,0
20250220,181300,148404600,2330,2330,2330,2330,0
20250220,181200,148404600,2330,2330,2330,2330,0
20250220,181100,148404600,2330,2330,2330,2330,0
20250220,181000,148404600,2330,2330,2330,2330,0
20250220,180900,148404600,2330,2330,2330,2330,0
20250220,180800,148404600,2330,2330,2330,2330,0
20250220,180700,148404600,2330,2330,2330,2330,0
20250220,180600,148404600,2330,2330,2330,2330,0
20250220,180500,148404600,2330,2330,2330,2330,0
20250220,180400,148404600,2330,2330,2330,2330,0
20250220,180300,148404600,2330,2330,2330,2330,0
20250220,180200,148404600,2330,2330,2330,2330,0
20250220,180100,148404600,2330,2330,2330,2330,0
20250220,180000,148404600,2330,2330,2330,2330,0
20250220,175900,148404600,2330,2330,2330,2330,0
20250220,175800,148404600,2330,2330,2330,2330,0
20250220,175700,148404600,2330,2330,2330,2330,0
20250220,175600,148404600,2330,2330,2330,2330,0
20250220,175500,148404600,2330,2330,2330,2330,0
20250220,175400,148404600,2330,2330,2330,2330,0
20250220,175300,148404600,2330,2330,2330,2330,506
20250220,175200,148404600,2330,2330,2330,2330,0
20250220,175100,148404600,2330,2330,2330,2330,0
20250220,175000,148404600,2330,2330,2330,2330,0
20250220,174900,148404600,2330,2330,2330,2330,0
20250220,174800,148404600,2330,2330,2330,2330,0
20250220,174700,148404600,2330,2330,2330,2330,0
20250220,174600,148404600,2330,2330,2330,2330,0
20250220,174500,148404600,2330,2330,2330,2330,0
20250220,174400,148404600,2330,2330,2330,2330,0
20250220,174300,148404600,2330,2330,2330,2330,0
20250220,174200,148404600,2330,2330,2330,2330,0
20250220,174100,148404600,2330,2330,2330,2330,0
20250220,174000,148404600,2330,2330,2330,2330,0
20250220,173900,148404600,2330,2330,2330,2330,0
20250220,173800,148404600,2330,2330,2330,2330,0
20250220,173700,148404600,2330,2330,2330,2330,0
20250220,173600,148404600,2330,2330,2330,2330,0
20250220,173500,148404600,2330,2330,2330,2330,0
20250220,173400,148404600,2330,2330,2330,2330,0
20250220,173300,148404600,2330,2330,2330,2330,0
20250220,173200,148404600,2330,2330,2330,2330,0
20250220,173100,148404600,2330,2330,2330,2330,0
20250220,173000,148404600,2330,2330,2330,2330,0
20250220,172900,148404600,2330,2330,2330,2330,0
20250220,172800,148404600,2330,2330,2330,2330,0
20250220,172700,148404600,2330,2330,2330,2330,0
20250220,172600,148404600,2330,2330,2330,2330,0
20250220,172500,148404600,2330,2330,2330,2330,0
20250220,172400,148404600,2330,2330,2330,2330,0
20250220,172300,148404600,2330,2330,2330,2330,506
20250220,172200,148404600,2330,2330,2330,2330,0
20250220,172100,148404600,2330,2330,2330,2330,0
20250220,172000,148404600,2330,2330,2330,2330,0
20250220,171900,148404600,2330,2330,2330,2330,0
20250220,171800,148404600,2330,2330,2330,2330,0
20250220,171700,148404600,2330,2330,2330,2330,0
20250220,171600,148404600,2330,2330,2330,2330,0
20250220,171500,148404600,2330,2330,2330,2330,0
20250220,171400,148404600,2330,2330,2330,2330,0
20250220,171300,148404600,2330,2330,2330,2330,0
20250220,171200,148404600,2330,2330,2330,2330,0
20250220,171100,148404600,2330,2330,2330,2330,0
20250220,171000,148404600,2330,2330,2330,2330,0
20250220,170900,148404600,2330,2330,2330,2330,0
20250220,170800,148404600,2330,2330,2330,2330,0
20250220,170700,148404600,2330,2330,2330,2330,0
20250220,170600,148404600,2330,2330,2330,2330,0
20250220,170500,148404600,2330,2330,2330,2330,0
20250220,170400,148404600,2330,2330,2330,2330,0
20250220,170300,148404600,2330,2330,2330,2330,0
20250220,170200,148404600,2330,2330,2330,2330,0
20250220,170100,148404600,2330,2330,2330,2330,0
20250220,170000,148404600,2330,2330,2330,2330,0
20250220,165900,148404600,2330,2330,2330,2330,0
20250220,165800,148404600,2330,2330,2330,2330,0
20250220,165700,148404600,2330,2330,2330,2330,0
20250220,165600,148404600,2330,2330,2330,2330,0
20250220,165500,148404600,2330,2330,2330,2330,0
20250220,165400,148404600,2330,2330,2330,2330,0
20250220,165300,148404600,2330,2330,2330,2330,506
20250220,165200,148404600,2330,2330,2330,2330,0
20250220,165100,148404600,2330,2330,2330,2330,0
20250220,165000,148404600,2330,2330,2330,2330,0
20250220,164900,148404600,2330,2330,2330,2330,0
20250220,164800,148404600,2330,2330,2330,2330,0
20250220,164700,148404600,2330,2330,2330,2330,0
20250220,164600,148404600,2330,2330,2330,2330,0
20250220,164500,148404600,2330,2330,2330,2330,0
20250220,164400,148404600,2330,2330,2330,2330,0
20250220,164300,148404600,2330,2330,2330,2330,0
20250220,164200,148404600,2330,2330,2330,2330,0
20250220,164100,148404600,2330,2330,2330,2330,0
20250220,164000,148404600,2330,2330,2330,2330,0
20250220,163900,148404600,2330,2330,2330,2330,0
20250220,163800,148404600,2330,2330,2330,2330,0
20250220,163700,148404600,2330,2330,2330,2330,0
20250220,163600,148404600,2330,2330,2330,2330,0
20250220,163500,148404600,2330,2330,2330,2330,0
20250220,163400,148404600,2330,2330,2330,2330,0
20250220,163300,148404600,2330,2330,2330,2330,0
20250220,163200,148404600,2330,2330,2330,2330,0
20250220,163100,148404600,2330,2330,2330,2330,0
20250220,163000,148404600,2330,2330,2330,2330,0
20250220,162900,148404600,2330,2330,2330,2330,0
20250220,162800,148404600,2330,2330,2330,2330,0
20250220,162700,148404600,2330,2330,2330,2330,0
20250220,162600,148404600,2330,2330,2330,2330,0
20250220,162500,148404600,2330,2330,2330,2330,0
20250220,162400,148404600,2330,2330,2330,2330,0
20250220,162300,148404600,2330,2330,2330,2330,506
20250220,162200,148404600,2330,2330,2330,2330,0
20250220,162100,148404600,2330,2330,2330,2330,0
20250220,162000,148404600,2330,2330,2330,2330,0
20250220,161900,148404600,2330,2330,2330,2330,0
20250220,161800,148404600,2330,2330,2330,2330,0
20250220,161700,148404600,2330,2330,2330,2330,0
20250220,161600,148404600,2330,2330,2330,2330,0
20250220,161500,148404600,2330,2330,2330,2330,0
20250220,161400,148404600,2330,2330,2330,2330,0
20250220,161300,148404600,2330,2330,2330,2330,0
20250220,161200,148404600,2330,2330,2330,2330,0
20250220,161100,148404600,2330,2330,2330,2330,0
20250220,161000,148404600,2330,2330,2330,2330,0
20250220,160900,148404600,2330,2330,2330,2330,0
20250220,160800,148404600,2330,2330,2330,2330,0
20250220,160700,148404600,2330,2330,2330,2330,0
20250220,160600,148404600,2330,2330,2330,2330,0
20250220,160500,148404600,2330,2330,2330,2330,0
20250220,160400,148404600,2330,2330,2330,2330,0
20250220,160300,148404600,2330,2330,2330,2330,0
20250220,160200,148404600,2330,2330,2330,2330,0
20250220,160100,148404600,2330,2330,2330,2330,0
20250220,160000,148404600,2330,2330,2330,2330,0
20250220,155900,148404600,2330,2330,2330,2330,0
20250220,155800,148404600,2330,2330,2330,2330,0
20250220,155700,148404600,2330,2330,2330,2330,0
20250220,155600,148404600,2330,2330,2330,2330,0
20250220,155500,148404600,2330,2330,2330,2330,0
20250220,155400,148404600,2330,2330,2330,2330,0
20250220,155300,148404600,2330,2330,2330,2330,506
20250220,155200,148404600,2330,2330,2330,2330,0
20250220,155100,148404600,2330,2330,2330,2330,0
20250220,155000,148404600,2330,2330,2330,2330,0
20250220,154900,148404600,2330,2330,2330,2330,0
20250220,154800,148404600,2330,2330,2330,2330,0
20250220,154700,148404600,2330,2330,2330,2330,0
20250220,154600,148404600,2330,2330,2330,2330,0
20250220,154500,148404600,2330,2330,2330,2330,0
20250220,154400,148404600,2330,2330,2330,2330,0
20250220,154300,148404600,2330,2330,2330,2330,0
20250220,154200,148404600,2330,2330,2330,2330,0
20250220,154100,148404600,2330,2330,2330,2330,0
20250220,154000,148404600,2330,2330,2330,2330,0
20250220,153900,148404600,2330,2330,2330,2330,0
20250220,153800,148404600,2330,2330,2330,2330,0
20250220,153700,148404600,2330,2330,2330,2330,0
20250220,153600,148404600,2330,2330,2330,2330,0
20250220,153500,148404600,2330,2330,2330,2330,0
20250220,153400,148404600,2330,2330,2330,2330,0
20250220,153300,148404600,2330,2330,2330,2330,0
20250220,153200,148404600,2330,2330,2330,2330,0
20250220,153100,148404600,2330,2330,2330,2330,0
20250220,153000,148404600,2330,2330,2330,2330,506
20250220,152900,147225620,2265,2265,2265,2265,0
20250220,152800,147225620,2265,2265,2265,2265,0
20250220,152700,147225620,2265,2265,2265,2265,0
20250220,152600,147225620,2265,2265,2265,2265,0
20250220,152500,147225620,2265,2265,2265,2265,0
20250220,152400,147225620,2265,2265,2265,2265,0
20250220,152300,147225620,2265,2265,2265,2265,0
20250220,152200,147225620,2265,2265,2265,2265,0
20250220,152100,147225620,2265,2265,2265,2265,0
20250220,152000,147225620,2265,2265,2265,2265,0
20250220,151900,147225620,2265,2300,2300,2265,881
20250220,151800,145208260,2310,2285,2310,2285,97
20250220,151700,144986505,2280,2280,2280,2280,100
20250220,151600,144758505,2265,2260,2265,2260,2575
20250220,151500,138927985,2260,2260,2260,2260,0
20250220,151400,138927985,2260,2260,2260,2260,1
20250220,151300,138925725,2255,2255,2255,2255,100
20250220,151200,138700225,2260,2260,2260,2260,18
20250220,151100,138659545,2260,2260,2260,2260,0
20250220,151000,138659545,2260,2260,2260,2260,43
20250220,150900,138562365,2265,2265,2265,2265,0
20250220,150800,138562365,2265,2265,2265,2265,0
20250220,150700,138562365,2265,2265,2265,2265,0
20250220,150600,138562365,2265,2265,2265,2265,0
20250220,150500,138562365,2265,2265,2265,2265,0
20250220,150400,138562365,2265,2265,2265,2265,0
20250220,150300,138562365,2265,2265,2265,2265,0
20250220,150200,138562365,2265,2265,2265,2265,0
20250220,150100,138562365,2265,2265,2265,2265,0
20250220,150000,138562365,2265,2265,2265,2265,0
20250220,145900,138562365,2265,2265,2265,2265,0
20250220,145800,138562365,2265,2265,2265,2265,0
20250220,145700,138562365,2265,2265,2265,2265,0
20250220,145600,138562365,2265,2265,2265,2265,1
20250220,145500,138560100,2260,2265,2265,2260,736
20250220,145400,136893575,2270,2270,2270,2265,209
20250220,145300,136420065,2275,2275,2275,2275,0
20250220,145200,136420065,2275,2275,2275,2275,10
20250220,145100,136397315,2275,2275,2275,2275,0
20250220,145000,136397315,2275,2275,2275,2275,0
20250220,144900,136397315,2275,2265,2275,2255,5684
20250220,144800,123578980,2270,2255,2270,2255,874
20250220,144700,121595360,2265,2265,2265,2265,0
20250220,144600,121595360,2265,2265,2265,2265,0
20250220,144500,121595360,2265,2265,2265,2265,0
20250220,144400,121595360,2265,2265,2265,2265,1
20250220,144300,121593095,2265,2265,2265,2265,10
20250220,144200,121570445,2265,2265,2265,2265,370
20250220,144100,120732395,2265,2265,2265,2265,0
20250220,144000,120732395,2265,2265,2265,2265,162
20250220,143900,120365465,2265,2265,2265,2265,0
20250220,143800,120365465,2265,2265,2265,2265,1
20250220,143700,120363200,2255,2255,2255,2255,1
20250220,143600,120360945,2265,2265,2265,2265,0
20250220,143500,120360945,2265,2265,2265,2265,1
20250220,143400,120358680,2260,2260,2260,2260,1950
20250220,143300,115951680,2260,2260,2260,2260,1
20250220,143200,115949420,2255,2255,2255,2255,113
20250220,143100,115694605,2250,2250,2250,2250,40
20250220,143000,115604605,2250,2250,2250,2250,0
20250220,142900,115604605,2250,2250,2250,2250,0
20250220,142800,115604605,2250,2250,2250,2250,0
20250220,142700,115604605,2250,2255,2255,2250,487
20250220,142600,114507360,2260,2265,2265,2260,3261
20250220,142500,107121735,2270,2275,2275,2270,741
20250220,142400,105439660,2270,2270,2270,2270,45
20250220,142300,105337510,2275,2275,2275,2275,11
20250220,142200,105312485,2275,2275,2275,2275,0
20250220,142100,105312485,2275,2275,2275,2275,0
20250220,142000,105312485,2275,2275,2275,2275,0
20250220,141900,105312485,2275,2275,2275,2275,0
20250220,141800,105312485,2275,2275,2275,2275,0
20250220,141700,105312485,2275,2275,2275,2275,0
20250220,141600,105312485,2275,2270,2275,2270,1108
20250220,141500,102792035,2275,2275,2275,2275,100
20250220,141400,102564535,2275,2275,2275,2275,0
20250220,141300,102564535,2275,2275,2275,2275,0
20250220,141200,102564535,2275,2275,2275,2275,0
20250220,141100,102564535,2275,2280,2280,2275,2
20250220,141000,102559980,2280,2280,2280,2280,0
20250220,140900,102559980,2280,2280,2280,2280,0
20250220,140800,102559980,2280,2280,2280,2280,0
20250220,140700,102559980,2280,2270,2280,2270,1185
20250220,140600,99869100,2280,2280,2280,2280,2
20250220,140500,99864540,2280,2280,2280,2280,3
20250220,140400,99857700,2280,2280,2280,2280,56
20250220,140300,99730020,2275,2270,2275,2270,511
20250220,140200,98567745,2270,2275,2280,2270,559
20250220,140100,97294240,2275,2275,2275,2275,1
20250220,140000,97291965,2270,2270,2270,2270,0
20250220,135900,97291965,2270,2275,2275,2270,12
20250220,135800,97264705,2275,2275,2275,2275,12
20250220,135700,97237405,2275,2275,2275,2275,0
20250220,135600,97237405,2275,2275,2275,2275,0
20250220,135500,97237405,2275,2275,2275,2275,0
20250220,135400,97237405,2275,2275,2275,2275,0
20250220,135300,97237405,2275,2275,2275,2275,0
20250220,135200,97237405,2275,2275,2275,2275,1
20250220,135100,97235130,2280,2280,2280,2280,30
20250220,135000,97166730,2280,2280,2280,2280,30
20250220,134900,97098330,2280,2280,2280,2280,0
20250220,134800,97098330,2280,2280,2280,2280,0
20250220,134700,97098330,2280,2280,2280,2280,0
20250220,134600,97098330,2280,2280,2280,2280,0
20250220,134500,97098330,2280,2280,2280,2280,0
20250220,134400,97098330,2280,2280,2280,2280,0
20250220,134300,97098330,2280,2280,2280,2280,0
20250220,134200,97098330,2280,2280,2280,2280,0
20250220,134100,97098330,2280,2280,2280,2280,0
20250220,134000,97098330,2280,2285,2285,2280,22
20250220,133900,97048165,2300,2300,2300,2300,0
20250220,133800,97048165,2300,2300,2300,2300,0
20250220,133700,97048165,2300,2300,2300,2300,0
20250220,133600,97048165,2300,2300,2300,2300,0
20250220,133500,97048165,2300,2300,2300,2300,0
20250220,133400,97048165,2300,2285,2305,2285,3417
20250220,133300,89201490,2280,2280,2280,2280,50
20250220,133200,89087490,2285,2290,2290,2280,2405
20250220,133100,83604060,2285,2285,2285,2285,600
20250220,133000,82233060,2290,2290,2290,2290,0
20250220,132900,82233060,2290,2290,2290,2290,0
20250220,132800,82233060,2290,2295,2295,2290,914
20250220,132700,80139995,2295,2295,2295,2295,6
20250220,132600,80126225,2295,2295,2295,2295,24
20250220,132500,80071145,2295,2295,2295,2295,7
20250220,132400,80055080,2295,2295,2295,2295,0
20250220,132300,80055080,2295,2295,2295,2295,0
20250220,132200,80055080,2295,2295,2295,2295,2
20250220,132100,80050490,2295,2300,2300,2295,18
20250220,132000,80009175,2295,2300,2300,2295,129
20250220,131900,79712690,2305,2305,2305,2305,0
20250220,131800,79712690,2305,2305,2305,2305,0
20250220,131700,79712690,2305,2305,2305,2305,0
20250220,131600,79712690,2305,2305,2305,2305,0
20250220,131500,79712690,2305,2305,2305,2305,0
20250220,131400,79712690,2305,2305,2305,2305,0
20250220,131300,79712690,2305,2305,2305,2305,0
20250220,131200,79712690,2305,2305,2305,2305,0
20250220,131100,79712690,2305,2305,2305,2305,0
20250220,131000,79712690,2305,2305,2305,2305,0
20250220,130900,79712690,2305,2305,2305,2305,0
20250220,130800,79712690,2305,2305,2305,2305,0
20250220,130700,79712690,2305,2305,2305,2305,0
20250220,130600,79712690,2305,2305,2305,2305,0
20250220,130500,79712690,2305,2305,2305,2305,0
20250220,130400,79712690,2305,2305,2305,2305,0
20250220,130300,79712690,2305,2305,2305,2305,0
20250220,130200,79712690,2305,2305,2305,2305,0
20250220,130100,79712690,2305,2305,2305,2305,0
20250220,130000,79712690,2305,2305,2305,2305,0
20250220,125900,79712690,2305,2305,2305,2305,0
20250220,125800,79712690,2305,2305,2305,2305,0
20250220,125700,79712690,2305,2305,2305,2305,0
20250220,125600,79712690,2305,2305,2305,2305,0
20250220,125500,79712690,2305,2305,2305,2305,0
20250220,125400,79712690,2305,2305,2305,2305,0
20250220,125300,79712690,2305,2305,2305,2305,0
20250220,125200,79712690,2305,2305,2305,2305,0
20250220,125100,79712690,2305,2305,2305,2305,0
20250220,125000,79712690,2305,2305,2305,2305,0
20250220,124900,79712690,2305,2305,2305,2305,0
20250220,124800,79712690,2305,2305,2305,2305,0
20250220,124700,79712690,2305,2305,2305,2305,0
20250220,124600,79712690,2305,2305,2305,2305,0
20250220,124500,79712690,2305,2305,2305,2305,0
20250220,124400,79712690,2305,2305,2305,2305,21
20250220,124300,79664285,2300,2300,2300,2300,0
20250220,124200,79664285,2300,2300,2300,2300,16
20250220,124100,79627485,2300,2300,2300,2300,0
20250220,124000,79627485,2300,2305,2305,2300,502
20250220,123900,78470385,2305,2305,2305,2305,0
20250220,123800,78470385,2305,2305,2305,2305,0
20250220,123700,78470385,2305,2305,2305,2305,0
20250220,123600,78470385,2305,2305,2305,2305,0
20250220,123500,78470385,2305,2305,2305,2305,0
20250220,123400,78470385,2305,2305,2305,2305,0
20250220,123300,78470385,2305,2305,2305,2305,0
20250220,123200,78470385,2305,2305,2305,2305,0
20250220,123100,78470385,2305,2305,2310,2305,2965
20250220,123000,71636040,2300,2300,2300,2300,0
20250220,122900,71636040,2300,2300,2300,2300,959
20250220,122800,69430340,2305,2305,2305,2305,0
20250220,122700,69430340,2305,2305,2305,2305,0
20250220,122600,69430340,2305,2305,2305,2305,0
20250220,122500,69430340,2305,2305,2305,2305,0
20250220,122400,69430340,2305,2305,2305,2305,0
20250220,122300,69430340,2305,2305,2305,2305,0
20250220,122200,69430340,2305,2305,2305,2305,0
20250220,122100,69430340,2305,2305,2305,2305,0
20250220,122000,69430340,2305,2305,2305,2305,0
20250220,121900,69430340,2305,2320,2320,2300,8518
20250220,121800,49797910,2320,2320,2320,2320,0
20250220,121700,49797910,2320,2320,2320,2320,0
20250220,121600,49797910,2320,2320,2320,2320,0
20250220,121500,49797910,2320,2320,2320,2320,8
20250220,121400,49779350,2325,2325,2325,2325,50
20250220,121300,49663100,2325,2325,2325,2325,0
20250220,121200,49663100,2325,2325,2325,2325,1
20250220,121100,49660775,2320,2320,2320,2320,0
20250220,121000,49660775,2320,2320,2320,2320,0
20250220,120900,49660775,2320,2320,2320,2320,0
20250220,120800,49660775,2320,2320,2320,2320,0
20250220,120700,49660775,2320,2320,2320,2320,0
20250220,120600,49660775,2320,2320,2320,2320,0
20250220,120500,49660775,2320,2320,2320,2320,0
20250220,120400,49660775,2320,2320,2320,2320,0
20250220,120300,49660775,2320,2320,2320,2320,0
20250220,120200,49660775,2320,2320,2320,2320,0
20250220,120100,49660775,2320,2320,2320,2320,0
20250220,120000,49660775,2320,2320,2320,2320,0
20250220,115900,49660775,2320,2320,2320,2320,0
20250220,115800,49660775,2320,2320,2320,2320,0
20250220,115700,49660775,2320,2320,2320,2320,338
20250220,115600,48876615,2325,2325,2325,2325,0
20250220,115500,48876615,2325,2325,2325,2325,0
20250220,115400,48876615,2325,2325,2325,2325,0
20250220,115300,48876615,2325,2325,2325,2325,0
20250220,115200,48876615,2325,2325,2325,2325,0
20250220,115100,48876615,2325,2325,2325,2325,0
20250220,115000,48876615,2325,2325,2325,2325,0
20250220,114900,48876615,2325,2325,2325,2325,0
20250220,114800,48876615,2325,2325,2325,2325,41
20250220,114700,48781290,2325,2325,2325,2325,3
20250220,114600,48774315,2330,2330,2330,2330,0
20250220,114500,48774315,2330,2330,2330,2330,0
20250220,114400,48774315,2330,2330,2330,2330,0
20250220,114300,48774315,2330,2330,2330,2330,0
20250220,114200,48774315,2330,2330,2330,2330,0
20250220,114100,48774315,2330,2330,2330,2330,0
20250220,114000,48774315,2330,2330,2330,2330,0
20250220,113900,48774315,2330,2330,2330,2330,0
20250220,113800,48774315,2330,2330,2330,2330,1
20250220,113700,48771985,2330,2330,2330,2330,0
20250220,113600,48771985,2330,2330,2330,2330,0
20250220,113500,48771985,2330,2330,2330,2330,1
20250220,113400,48769655,2325,2325,2325,2325,101
20250220,113300,48534830,2325,2325,2325,2325,0
20250220,113200,48534830,2325,2325,2325,2325,12
20250220,113100,48506930,2325,2325,2325,2325,0
20250220,113000,48506930,2325,2325,2325,2325,1
20250220,112900,48504605,2320,2320,2320,2320,0
20250220,112800,48504605,2320,2320,2320,2320,0
20250220,112700,48504605,2320,2320,2320,2320,128
20250220,112600,48207645,2320,2320,2320,2320,0
20250220,112500,48207645,2320,2320,2320,2320,0
20250220,112400,48207645,2320,2320,2320,2320,0
20250220,112300,48207645,2320,2320,2320,2320,0
20250220,112200,48207645,2320,2320,2320,2320,5
20250220,112100,48196045,2320,2315,2320,2315,312
20250220,112000,47473425,2315,2315,2315,2315,0
20250220,111900,47473425,2315,2315,2315,2315,0
20250220,111800,47473425,2315,2315,2315,2315,0
20250220,111700,47473425,2315,2315,2315,2315,0
20250220,111600,47473425,2315,2315,2315,2315,1
20250220,111500,47471110,2315,2315,2315,2315,0
20250220,111400,47471110,2315,2315,2315,2315,5
20250220,111300,47459535,2320,2320,2320,2320,0
20250220,111200,47459535,2320,2320,2320,2320,0
20250220,111100,47459535,2320,2320,2320,2320,1
20250220,111000,47457215,2310,2310,2310,2310,32
20250220,110900,47383295,2320,2320,2320,2320,0
20250220,110800,47383295,2320,2320,2320,2320,0
20250220,110700,47383295,2320,2320,2320,2320,0
20250220,110600,47383295,2320,2315,2320,2315,760
20250220,110500,45621010,2315,2315,2315,2315,0
20250220,110400,45621010,2315,2315,2315,2315,0
20250220,110300,45621010,2315,2315,2315,2315,0
20250220,110200,45621010,2315,2315,2315,2315,0
20250220,110100,45621010,2315,2315,2315,2315,0
20250220,110000,45621010,2315,2315,2315,2315,0
20250220,105900,45621010,2315,2315,2315,2315,0
20250220,105800,45621010,2315,2315,2315,2315,0
20250220,105700,45621010,2315,2315,2315,2315,0
20250220,105600,45621010,2315,2315,2315,2315,0
20250220,105500,45621010,2315,2315,2315,2315,0
20250220,105400,45621010,2315,2315,2315,2315,0
20250220,105300,45621010,2315,2315,2315,2315,0
20250220,105200,45621010,2315,2315,2315,2315,0
20250220,105100,45621010,2315,2315,2315,2315,0
20250220,105000,45621010,2315,2315,2315,2315,0
20250220,104900,45621010,2315,2315,2315,2315,0
20250220,104800,45621010,2315,2315,2315,2315,1
20250220,104700,45618695,2315,2315,2315,2315,1
20250220,104600,45616380,2310,2310,2310,2310,0
20250220,104500,45616380,2310,2310,2310,2310,0
20250220,104400,45616380,2310,2310,2310,2310,0
20250220,104300,45616380,2310,2310,2310,2310,101
20250220,104200,45383070,2315,2315,2315,2315,0
20250220,104100,45383070,2315,2315,2315,2315,0
20250220,104000,45383070,2315,2315,2315,2315,0
20250220,103900,45383070,2315,2315,2315,2315,0
20250220,103800,45383070,2315,2315,2315,2315,0
20250220,103700,45383070,2315,2315,2315,2315,0
20250220,103600,45383070,2315,2310,2315,2310,1330
20250220,103500,42310765,2310,2310,2310,2310,416
20250220,103400,41349805,2315,2315,2315,2315,0
20250220,103300,41349805,2315,2325,2325,2315,2671
20250220,103200,35160085,2325,2325,2325,2325,3
20250220,103100,35153110,2330,2330,2330,2330,0
20250220,103000,35153110,2330,2330,2330,2330,10
20250220,102900,35129810,2330,2330,2330,2330,0
20250220,102800,35129810,2330,2330,2330,2330,0
20250220,102700,35129810,2330,2330,2330,2330,0
20250220,102600,35129810,2330,2325,2330,2325,3
20250220,102500,35122830,2320,2320,2320,2320,0
20250220,102400,35122830,2320,2320,2320,2320,0
20250220,102300,35122830,2320,2320,2320,2320,21
20250220,102200,35074110,2320,2320,2320,2320,0
20250220,102100,35074110,2320,2320,2320,2320,22
20250220,102000,35023070,2330,2330,2330,2330,0
20250220,101900,35023070,2330,2330,2330,2330,0
20250220,101800,35023070,2330,2330,2330,2330,0
20250220,101700,35023070,2330,2330,2330,2330,1
20250220,101600,35020740,2320,2320,2320,2320,0
20250220,101500,35020740,2320,2320,2320,2320,90
20250220,101400,34811940,2320,2320,2320,2320,0
20250220,101300,34811940,2320,2320,2320,2320,0
20250220,101200,34811940,2320,2320,2320,2320,0
20250220,101100,34811940,2320,2320,2320,2320,0
20250220,101000,34811940,2320,2320,2320,2320,0
20250220,100900,34811940,2320,2320,2320,2320,0
20250220,100800,34811940,2320,2320,2320,2320,0
20250220,100700,34811940,2320,2320,2320,2320,0
20250220,100600,34811940,2320,2320,2320,2320,0
20250220,100500,34811940,2320,2320,2320,2320,0
20250220,100400,34811940,2320,2320,2320,2320,0
20250220,100300,34811940,2320,2320,2320,2320,1
20250220,100200,34809620,2320,2320,2320,2320,0
20250220,100100,34809620,2320,2320,2330,2320,67
20250220,100000,34654125,2325,2325,2325,2325,0
20250220,095900,34654125,2325,2320,2325,2320,87
20250220,095800,34452200,2320,2320,2320,2320,0
20250220,095700,34452200,2320,2320,2320,2320,1
20250220,095600,34449880,2315,2315,2315,2315,0
20250220,095500,34449880,2315,2315,2315,2315,0
20250220,095400,34449880,2315,2315,2315,2315,0
20250220,095300,34449880,2315,2315,2315,2315,0
20250220,095200,34449880,2315,2315,2315,2315,0
20250220,095100,34449880,2315,2315,2315,2315,0
20250220,095000,34449880,2315,2315,2315,2315,0
20250220,094900,34449880,2315,2315,2315,2315,0
20250220,094800,34449880,2315,2325,2325,2310,2666
20250220,094700,28284870,2325,2325,2325,2325,0
20250220,094600,28284870,2325,2325,2325,2325,22
20250220,094500,28233720,2325,2325,2325,2325,0
20250220,094400,28233720,2325,2325,2325,2325,0
20250220,094300,28233720,2325,2325,2325,2325,2
20250220,094200,28229070,2320,2325,2325,2320,55
20250220,094100,28101465,2325,2325,2325,2325,55
20250220,094000,27973590,2325,2325,2325,2325,0
20250220,093900,27973590,2325,2325,2325,2325,0
20250220,093800,27973590,2325,2325,2325,2325,107
20250220,093700,27724815,2325,2325,2325,2325,0
20250220,093600,27724815,2325,2325,2325,2325,6
20250220,093500,27710865,2320,2320,2325,2320,42
20250220,093400,27613405,2310,2310,2310,2310,0
20250220,093300,27613405,2310,2310,2310,2310,0
20250220,093200,27613405,2310,2310,2310,2310,0
20250220,093100,27613405,2310,2310,2310,2310,0
20250220,093000,27613405,2310,2310,2310,2310,0
20250220,092900,27613405,2310,2310,2310,2310,43
20250220,092800,27514075,2310,2315,2315,2310,200
20250220,092700,27051195,2325,2325,2325,2325,0
20250220,092600,27051195,2325,2325,2325,2325,0
20250220,092500,27051195,2325,2315,2325,2315,1253
20250220,092400,24148795,2315,2310,2315,2310,1030
20250220,092300,21769145,2315,2315,2315,2315,0
20250220,092200,21769145,2315,2315,2315,2315,0
20250220,092100,21769145,2315,2315,2315,2315,0
20250220,092000,21769145,2315,2320,2320,2315,3142
20250220,091900,14491525,2330,2330,2330,2330,0
20250220,091800,14491525,2330,2330,2330,2330,4011
20250220,091700,5145895,2345,2345,2345,2345,21
20250220,091600,5096650,2345,2345,2350,2345,504
20250220,091500,3914565,2345,2340,2345,2340,896
20250220,091400,1817920,2325,2330,2330,2325,127
20250220,091300,1522560,2325,2320,2325,2320,160
20250220,091200,1151220,2320,2320,2320,2320,3
20250220,091100,1144260,2315,2315,2315,2315,0
20250220,091000,1144260,2315,2315,2315,2315,0
20250220,090900,1144260,2315,2310,2315,2310,82
20250220,090800,954690,2300,2300,2300,2300,0
20250220,090700,954690,2300,2300,2300,2300,0
20250220,090600,954690,2300,2300,2300,2300,0
20250220,090500,954690,2300,2300,2300,2300,1
20250220,090400,952390,2300,2300,2300,2300,6
20250220,090300,938590,2280,2290,2290,2280,271
20250220,090200,320600,2290,2290,2290,2290,0
20250220,090100,320600,2290,2290,2290,2290,20
20250220,090000,274800,2290,2290,2290,2290,120