KissMeData/038500/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192500,901212410,3170,3170,3170,3170,809
20250220,192400,901212410,3170,3170,3170,3170,0
20250220,192300,901212410,3170,3170,3170,3170,0
20250220,192200,901212410,3170,3170,3170,3170,0
20250220,192100,901212410,3170,3170,3170,3170,0
20250220,192000,901212410,3170,3170,3170,3170,0
20250220,191900,901212410,3170,3170,3170,3170,0
20250220,191800,901212410,3170,3170,3170,3170,0
20250220,191700,901212410,3170,3170,3170,3170,0
20250220,191600,901212410,3170,3170,3170,3170,0
20250220,191500,901212410,3170,3170,3170,3170,0
20250220,191400,901212410,3170,3170,3170,3170,0
20250220,191300,901212410,3170,3170,3170,3170,0
20250220,191200,901212410,3170,3170,3170,3170,0
20250220,191100,901212410,3170,3170,3170,3170,0
20250220,191000,901212410,3170,3170,3170,3170,0
20250220,190900,901212410,3170,3170,3170,3170,0
20250220,190800,901212410,3170,3170,3170,3170,0
20250220,190700,901212410,3170,3170,3170,3170,0
20250220,190600,901212410,3170,3170,3170,3170,0
20250220,190500,901212410,3170,3170,3170,3170,0
20250220,190400,901212410,3170,3170,3170,3170,0
20250220,190300,901212410,3170,3170,3170,3170,0
20250220,190200,901212410,3170,3170,3170,3170,0
20250220,190100,901212410,3170,3170,3170,3170,0
20250220,190000,901212410,3170,3170,3170,3170,0
20250220,185900,901212410,3170,3170,3170,3170,0
20250220,185800,901212410,3170,3170,3170,3170,0
20250220,185700,901212410,3170,3170,3170,3170,0
20250220,185600,901212410,3170,3170,3170,3170,0
20250220,185500,901212410,3170,3170,3170,3170,809
20250220,185400,901212410,3170,3170,3170,3170,0
20250220,185300,901212410,3170,3170,3170,3170,0
20250220,185200,901212410,3170,3170,3170,3170,0
20250220,185100,901212410,3170,3170,3170,3170,0
20250220,185000,901212410,3170,3170,3170,3170,0
20250220,184900,901212410,3170,3170,3170,3170,0
20250220,184800,901212410,3170,3170,3170,3170,0
20250220,184700,901212410,3170,3170,3170,3170,0
20250220,184600,901212410,3170,3170,3170,3170,0
20250220,184500,901212410,3170,3170,3170,3170,0
20250220,184400,901212410,3170,3170,3170,3170,0
20250220,184300,901212410,3170,3170,3170,3170,0
20250220,184200,901212410,3170,3170,3170,3170,0
20250220,184100,901212410,3170,3170,3170,3170,0
20250220,184000,901212410,3170,3170,3170,3170,0
20250220,183900,901212410,3170,3170,3170,3170,0
20250220,183800,901212410,3170,3170,3170,3170,0
20250220,183700,901212410,3170,3170,3170,3170,0
20250220,183600,901212410,3170,3170,3170,3170,0
20250220,183500,901212410,3170,3170,3170,3170,0
20250220,183400,901212410,3170,3170,3170,3170,0
20250220,183300,901212410,3170,3170,3170,3170,0
20250220,183200,901212410,3170,3170,3170,3170,0
20250220,183100,901212410,3170,3170,3170,3170,0
20250220,183000,901212410,3170,3170,3170,3170,0
20250220,182900,901212410,3170,3170,3170,3170,0
20250220,182800,901212410,3170,3170,3170,3170,0
20250220,182700,901212410,3170,3170,3170,3170,0
20250220,182600,901212410,3170,3170,3170,3170,0
20250220,182500,901212410,3170,3170,3170,3170,809
20250220,182400,901212410,3170,3170,3170,3170,0
20250220,182300,901212410,3170,3170,3170,3170,0
20250220,182200,901212410,3170,3170,3170,3170,0
20250220,182100,901212410,3170,3170,3170,3170,0
20250220,182000,901212410,3170,3170,3170,3170,0
20250220,181900,901212410,3170,3170,3170,3170,0
20250220,181800,901212410,3170,3170,3170,3170,0
20250220,181700,901212410,3170,3170,3170,3170,0
20250220,181600,901212410,3170,3170,3170,3170,0
20250220,181500,901212410,3170,3170,3170,3170,0
20250220,181400,901212410,3170,3170,3170,3170,0
20250220,181300,901212410,3170,3170,3170,3170,0
20250220,181200,901212410,3170,3170,3170,3170,0
20250220,181100,901212410,3170,3170,3170,3170,0
20250220,181000,901212410,3170,3170,3170,3170,0
20250220,180900,901212410,3170,3170,3170,3170,0
20250220,180800,901212410,3170,3170,3170,3170,0
20250220,180700,901212410,3170,3170,3170,3170,0
20250220,180600,901212410,3170,3170,3170,3170,0
20250220,180500,901212410,3170,3170,3170,3170,0
20250220,180400,901212410,3170,3170,3170,3170,0
20250220,180300,901212410,3170,3170,3170,3170,0
20250220,180200,901212410,3170,3170,3170,3170,0
20250220,180100,901212410,3170,3170,3170,3170,0
20250220,180000,901212410,3170,3170,3170,3170,0
20250220,175900,901212410,3170,3170,3170,3170,0
20250220,175800,901212410,3170,3170,3170,3170,0
20250220,175700,901212410,3170,3170,3170,3170,0
20250220,175600,901212410,3170,3170,3170,3170,0
20250220,175500,901212410,3170,3170,3170,3170,809
20250220,175400,901212410,3170,3170,3170,3170,0
20250220,175300,901212410,3170,3170,3170,3170,0
20250220,175200,901212410,3170,3170,3170,3170,0
20250220,175100,901212410,3170,3170,3170,3170,0
20250220,175000,901212410,3170,3170,3170,3170,0
20250220,174900,901212410,3170,3170,3170,3170,0
20250220,174800,901212410,3170,3170,3170,3170,0
20250220,174700,901212410,3170,3170,3170,3170,0
20250220,174600,901212410,3170,3170,3170,3170,0
20250220,174500,901212410,3170,3170,3170,3170,0
20250220,174400,901212410,3170,3170,3170,3170,0
20250220,174300,901212410,3170,3170,3170,3170,0
20250220,174200,901212410,3170,3170,3170,3170,0
20250220,174100,901212410,3170,3170,3170,3170,0
20250220,174000,901212410,3170,3170,3170,3170,0
20250220,173900,901212410,3170,3170,3170,3170,0
20250220,173800,901212410,3170,3170,3170,3170,0
20250220,173700,901212410,3170,3170,3170,3170,0
20250220,173600,901212410,3170,3170,3170,3170,0
20250220,173500,901212410,3170,3170,3170,3170,0
20250220,173400,901212410,3170,3170,3170,3170,0
20250220,173300,901212410,3170,3170,3170,3170,0
20250220,173200,901212410,3170,3170,3170,3170,0
20250220,173100,901212410,3170,3170,3170,3170,0
20250220,173000,901212410,3170,3170,3170,3170,0
20250220,172900,901212410,3170,3170,3170,3170,0
20250220,172800,901212410,3170,3170,3170,3170,0
20250220,172700,901212410,3170,3170,3170,3170,0
20250220,172600,901212410,3170,3170,3170,3170,0
20250220,172500,901212410,3170,3170,3170,3170,809
20250220,172400,901212410,3170,3170,3170,3170,0
20250220,172300,901212410,3170,3170,3170,3170,0
20250220,172200,901212410,3170,3170,3170,3170,0
20250220,172100,901212410,3170,3170,3170,3170,0
20250220,172000,901212410,3170,3170,3170,3170,0
20250220,171900,901212410,3170,3170,3170,3170,0
20250220,171800,901212410,3170,3170,3170,3170,0
20250220,171700,901212410,3170,3170,3170,3170,0
20250220,171600,901212410,3170,3170,3170,3170,0
20250220,171500,901212410,3170,3170,3170,3170,0
20250220,171400,901212410,3170,3170,3170,3170,0
20250220,171300,901212410,3170,3170,3170,3170,0
20250220,171200,901212410,3170,3170,3170,3170,0
20250220,171100,901212410,3170,3170,3170,3170,0
20250220,171000,901212410,3170,3170,3170,3170,0
20250220,170900,901212410,3170,3170,3170,3170,0
20250220,170800,901212410,3170,3170,3170,3170,0
20250220,170700,901212410,3170,3170,3170,3170,0
20250220,170600,901212410,3170,3170,3170,3170,0
20250220,170500,901212410,3170,3170,3170,3170,0
20250220,170400,901212410,3170,3170,3170,3170,0
20250220,170300,901212410,3170,3170,3170,3170,0
20250220,170200,901212410,3170,3170,3170,3170,0
20250220,170100,901212410,3170,3170,3170,3170,0
20250220,170000,901212410,3170,3170,3170,3170,0
20250220,165900,901212410,3170,3170,3170,3170,0
20250220,165800,901212410,3170,3170,3170,3170,0
20250220,165700,901212410,3170,3170,3170,3170,0
20250220,165600,901212410,3170,3170,3170,3170,0
20250220,165500,901212410,3170,3170,3170,3170,809
20250220,165400,901212410,3170,3170,3170,3170,0
20250220,165300,901212410,3170,3170,3170,3170,0
20250220,165200,901212410,3170,3170,3170,3170,0
20250220,165100,901212410,3170,3170,3170,3170,0
20250220,165000,901212410,3170,3170,3170,3170,0
20250220,164900,901212410,3170,3170,3170,3170,0
20250220,164800,901212410,3170,3170,3170,3170,0
20250220,164700,901212410,3170,3170,3170,3170,0
20250220,164600,901212410,3170,3170,3170,3170,0
20250220,164500,901212410,3170,3170,3170,3170,0
20250220,164400,901212410,3170,3170,3170,3170,0
20250220,164300,901212410,3170,3170,3170,3170,0
20250220,164200,901212410,3170,3170,3170,3170,0
20250220,164100,901212410,3170,3170,3170,3170,0
20250220,164000,901212410,3170,3170,3170,3170,0
20250220,163900,901212410,3170,3170,3170,3170,0
20250220,163800,901212410,3170,3170,3170,3170,0
20250220,163700,901212410,3170,3170,3170,3170,0
20250220,163600,901212410,3170,3170,3170,3170,0
20250220,163500,901212410,3170,3170,3170,3170,0
20250220,163400,901212410,3170,3170,3170,3170,0
20250220,163300,901212410,3170,3170,3170,3170,0
20250220,163200,901212410,3170,3170,3170,3170,0
20250220,163100,901212410,3170,3170,3170,3170,0
20250220,163000,901212410,3170,3170,3170,3170,0
20250220,162900,901212410,3170,3170,3170,3170,0
20250220,162800,901212410,3170,3170,3170,3170,0
20250220,162700,901212410,3170,3170,3170,3170,0
20250220,162600,901212410,3170,3170,3170,3170,0
20250220,162500,901212410,3170,3170,3170,3170,809
20250220,162400,901212410,3170,3170,3170,3170,0
20250220,162300,901212410,3170,3170,3170,3170,0
20250220,162200,901212410,3170,3170,3170,3170,0
20250220,162100,901212410,3170,3170,3170,3170,0
20250220,162000,901212410,3170,3170,3170,3170,0
20250220,161900,901212410,3170,3170,3170,3170,0
20250220,161800,901212410,3170,3170,3170,3170,0
20250220,161700,901212410,3170,3170,3170,3170,0
20250220,161600,901212410,3170,3170,3170,3170,0
20250220,161500,901212410,3170,3170,3170,3170,0
20250220,161400,901212410,3170,3170,3170,3170,0
20250220,161300,901212410,3170,3170,3170,3170,0
20250220,161200,901212410,3170,3170,3170,3170,0
20250220,161100,901212410,3170,3170,3170,3170,0
20250220,161000,901212410,3170,3170,3170,3170,0
20250220,160900,901212410,3170,3170,3170,3170,0
20250220,160800,901212410,3170,3170,3170,3170,0
20250220,160700,901212410,3170,3170,3170,3170,0
20250220,160600,901212410,3170,3170,3170,3170,0
20250220,160500,901212410,3170,3170,3170,3170,0
20250220,160400,901212410,3170,3170,3170,3170,0
20250220,160300,901212410,3170,3170,3170,3170,0
20250220,160200,901212410,3170,3170,3170,3170,0
20250220,160100,901212410,3170,3170,3170,3170,0
20250220,160000,901212410,3170,3170,3170,3170,0
20250220,155900,901212410,3170,3170,3170,3170,0
20250220,155800,901212410,3170,3170,3170,3170,0
20250220,155700,901212410,3170,3170,3170,3170,0
20250220,155600,901212410,3170,3170,3170,3170,0
20250220,155500,901212410,3170,3170,3170,3170,809
20250220,155400,901212410,3170,3170,3170,3170,0
20250220,155300,901212410,3170,3170,3170,3170,0
20250220,155200,901212410,3170,3170,3170,3170,0
20250220,155100,901212410,3170,3170,3170,3170,0
20250220,155000,901212410,3170,3170,3170,3170,0
20250220,154900,901212410,3170,3170,3170,3170,0
20250220,154800,901212410,3170,3170,3170,3170,0
20250220,154700,901212410,3170,3170,3170,3170,0
20250220,154600,901212410,3170,3170,3170,3170,0
20250220,154500,901212410,3170,3170,3170,3170,0
20250220,154400,901212410,3170,3170,3170,3170,0
20250220,154300,901212410,3170,3170,3170,3170,0
20250220,154200,901212410,3170,3170,3170,3170,0
20250220,154100,901212410,3170,3170,3170,3170,0
20250220,154000,901212410,3170,3170,3170,3170,0
20250220,153900,901212410,3170,3170,3170,3170,0
20250220,153800,901212410,3170,3170,3170,3170,0
20250220,153700,901212410,3170,3170,3170,3170,0
20250220,153600,901212410,3170,3170,3170,3170,0
20250220,153500,901212410,3170,3170,3170,3170,0
20250220,153400,901212410,3170,3170,3170,3170,0
20250220,153300,901212410,3170,3170,3170,3170,0
20250220,153200,901212410,3170,3170,3170,3170,0
20250220,153100,901212410,3170,3170,3170,3170,0
20250220,153000,901212410,3170,3170,3170,3170,809
20250220,152900,898647880,3165,3165,3165,3165,0
20250220,152800,898647880,3165,3165,3165,3165,0
20250220,152700,898647880,3165,3165,3165,3165,0
20250220,152600,898647880,3165,3165,3165,3165,0
20250220,152500,898647880,3165,3165,3165,3165,0
20250220,152400,898647880,3165,3165,3165,3165,0
20250220,152300,898647880,3165,3165,3165,3165,0
20250220,152200,898647880,3165,3165,3165,3165,0
20250220,152100,898647880,3165,3165,3165,3165,0
20250220,152000,898647880,3165,3165,3165,3165,0
20250220,151900,898647880,3165,3165,3165,3165,0
20250220,151800,898647880,3165,3170,3170,3165,534
20250220,151700,896955270,3170,3170,3170,3170,1003
20250220,151600,893775760,3170,3170,3170,3170,0
20250220,151500,893775760,3170,3165,3170,3160,2429
20250220,151400,886097475,3165,3165,3165,3165,1
20250220,151300,886094310,3170,3165,3170,3160,83
20250220,151200,885832000,3170,3165,3170,3165,280
20250220,151100,884945760,3170,3170,3170,3170,26
20250220,151000,884863340,3170,3165,3170,3165,910
20250220,150900,881982305,3165,3165,3165,3165,3
20250220,150800,881972810,3170,3170,3170,3165,6
20250220,150700,881953810,3165,3165,3165,3160,17
20250220,150600,881900020,3170,3170,3170,3170,0
20250220,150500,881900020,3170,3170,3170,3170,2
20250220,150400,881893680,3170,3170,3170,3170,0
20250220,150300,881893680,3170,3160,3170,3160,46
20250220,150200,881748090,3165,3165,3170,3165,57
20250220,150100,881567680,3170,3165,3170,3165,1401
20250220,150000,877133510,3155,3165,3165,3155,682
20250220,145900,874976780,3155,3160,3170,3155,6768
20250220,145800,853591525,3160,3160,3160,3160,90
20250220,145700,853307125,3170,3170,3170,3160,477
20250220,145600,851799445,3170,3165,3170,3160,2501
20250220,145500,843893775,3170,3170,3170,3170,1
20250220,145400,843890605,3165,3165,3165,3165,117
20250220,145300,843520300,3170,3160,3170,3160,581
20250220,145200,841684330,3170,3160,3170,3160,1417
20250220,145100,837205155,3170,3165,3170,3165,409
20250220,145000,835910660,3170,3170,3170,3170,0
20250220,144900,835910660,3170,3170,3170,3170,0
20250220,144800,835910660,3170,3170,3170,3170,0
20250220,144700,835910660,3170,3170,3170,3170,0
20250220,144600,835910660,3170,3170,3170,3170,0
20250220,144500,835910660,3170,3170,3170,3170,6
20250220,144400,835891640,3170,3165,3170,3165,401
20250220,144300,834622470,3170,3170,3170,3170,33
20250220,144200,834517860,3175,3170,3175,3170,6
20250220,144100,834498835,3175,3170,3175,3170,801
20250220,144000,831959660,3170,3165,3170,3165,694
20250220,143900,829763145,3170,3170,3170,3165,506
20250220,143800,828159145,3175,3175,3175,3170,7
20250220,143700,828136945,3175,3175,3175,3175,0
20250220,143600,828136945,3175,3175,3175,3175,1
20250220,143500,828133770,3175,3165,3175,3165,48
20250220,143400,827981830,3175,3175,3175,3165,11449
20250220,143300,791732465,3175,3175,3175,3175,1
20250220,143200,791729290,3175,3170,3175,3170,701
20250220,143100,789507115,3175,3175,3175,3175,2
20250220,143000,789500765,3175,3170,3175,3170,599
20250220,142900,787601930,3170,3170,3170,3170,2142
20250220,142800,780811790,3175,3175,3175,3175,20
20250220,142700,780748290,3170,3175,3175,3170,137
20250220,142600,780313325,3175,3175,3175,3175,2
20250220,142500,780306975,3175,3175,3175,3175,189
20250220,142400,779706900,3175,3175,3175,3175,1000
20250220,142300,776531900,3180,3180,3180,3180,1
20250220,142200,776528720,3180,3180,3180,3180,555
20250220,142100,774763820,3180,3180,3180,3170,223
20250220,142000,774056590,3180,3180,3180,3180,0
20250220,141900,774056590,3180,3180,3180,3180,1
20250220,141800,774053410,3180,3180,3180,3180,20
20250220,141700,773989810,3180,3180,3180,3170,9
20250220,141600,773961230,3180,3180,3180,3170,610
20250220,141500,772025300,3180,3175,3180,3175,191
20250220,141400,771418870,3180,3180,3180,3180,0
20250220,141300,771418870,3180,3180,3180,3180,0
20250220,141200,771418870,3180,3175,3180,3175,462
20250220,141100,769950510,3185,3175,3185,3175,1603
20250220,141000,764855960,3180,3175,3180,3175,319
20250220,140900,763842345,3180,3180,3180,3180,300
20250220,140800,762888345,3180,3180,3180,3180,300
20250220,140700,761934345,3180,3180,3180,3180,0
20250220,140600,761934345,3180,3180,3180,3180,400
20250220,140500,760662345,3180,3175,3180,3175,2802
20250220,140400,751753985,3180,3180,3180,3180,0
20250220,140300,751753985,3180,3175,3180,3175,101
20250220,140200,751433300,3180,3180,3180,3180,0
20250220,140100,751433300,3180,3180,3180,3175,202
20250220,140000,750791940,3180,3170,3180,3170,601
20250220,135900,748885760,3180,3170,3180,3170,1056
20250220,135800,745536810,3180,3180,3180,3180,0
20250220,135700,745536810,3180,3180,3180,3170,759
20250220,135600,743127570,3180,3180,3180,3180,1
20250220,135500,743124390,3180,3180,3180,3180,0
20250220,135400,743124390,3180,3175,3180,3170,2001
20250220,135300,736773855,3180,3175,3180,3175,936
20250220,135200,733802050,3180,3175,3180,3175,1458
20250220,135100,729172895,3180,3180,3180,3180,43
20250220,135000,729036155,3185,3185,3185,3180,227
20250220,134900,728313660,3185,3180,3185,3180,326
20250220,134800,727276975,3185,3185,3185,3180,157
20250220,134700,726777680,3190,3190,3190,3190,2881
20250220,134600,717587290,3190,3190,3190,3190,313
20250220,134500,716588820,3190,3190,3190,3190,19
20250220,134400,716528210,3180,3185,3190,3180,280
20250220,134300,715637600,3190,3190,3190,3185,348
20250220,134200,714528800,3185,3190,3190,3185,1571
20250220,134100,709522630,3185,3180,3190,3180,5821
20250220,134000,690993380,3185,3180,3185,3180,207
20250220,133900,690334865,3185,3185,3185,3185,0
20250220,133800,690334865,3185,3185,3185,3185,174
20250220,133700,689780675,3185,3185,3185,3185,0
20250220,133600,689780675,3185,3185,3185,3185,0
20250220,133500,689780675,3185,3185,3185,3180,102
20250220,133400,689456305,3185,3185,3185,3185,0
20250220,133300,689456305,3185,3185,3185,3185,1
20250220,133200,689453120,3180,3180,3185,3180,31
20250220,133100,689354535,3185,3180,3185,3180,246
20250220,133000,688572245,3185,3185,3185,3185,0
20250220,132900,688572245,3185,3185,3185,3185,3
20250220,132800,688562690,3185,3185,3185,3185,0
20250220,132700,688562690,3185,3185,3185,3185,0
20250220,132600,688562690,3185,3185,3185,3185,0
20250220,132500,688562690,3185,3180,3185,3180,9
20250220,132400,688534065,3180,3185,3185,3180,342
20250220,132300,687446005,3185,3185,3185,3185,0
20250220,132200,687446005,3185,3185,3185,3185,31
20250220,132100,687347270,3185,3185,3185,3180,1063
20250220,132000,683966615,3185,3185,3185,3185,5
20250220,131900,683950690,3185,3185,3185,3185,2
20250220,131800,683944320,3185,3185,3185,3185,594
20250220,131700,682052430,3190,3190,3190,3190,4
20250220,131600,682039670,3190,3190,3190,3185,957
20250220,131500,678989485,3190,3190,3190,3190,1041
20250220,131400,675668695,3185,3190,3190,3185,1370
20250220,131300,671298545,3190,3190,3190,3190,1
20250220,131200,671295355,3190,3190,3190,3185,207
20250220,131100,670635035,3190,3185,3190,3185,533
20250220,131000,668937380,3185,3185,3185,3185,4
20250220,130900,668924640,3180,3185,3185,3180,24
20250220,130800,668848290,3185,3185,3185,3185,100
20250220,130700,668529790,3185,3185,3185,3185,1523
20250220,130600,663679035,3190,3185,3190,3185,469
20250220,130500,662184265,3185,3180,3190,3175,910
20250220,130400,659290300,3180,3185,3185,3180,1724
20250220,130300,653804575,3185,3180,3185,3180,7320
20250220,130200,630501970,3180,3175,3180,3175,11
20250220,130100,630467040,3180,3180,3180,3180,6
20250220,130000,630447960,3180,3180,3180,3180,2
20250220,125900,630441600,3180,3175,3180,3175,2872
20250220,125800,621313690,3180,3180,3180,3180,2
20250220,125700,621307330,3180,3180,3180,3180,5
20250220,125600,621291430,3180,3175,3180,3175,9
20250220,125500,621262825,3180,3175,3180,3175,51
20250220,125400,621100745,3180,3180,3180,3180,2
20250220,125300,621094385,3180,3180,3180,3175,640
20250220,125200,619059235,3180,3180,3180,3180,500
20250220,125100,617469235,3175,3175,3175,3175,1000
20250220,125000,614294235,3180,3175,3180,3175,51
20250220,124900,614132305,3180,3180,3180,3180,0
20250220,124800,614132305,3180,3180,3180,3175,18
20250220,124700,614075080,3180,3180,3180,3180,0
20250220,124600,614075080,3180,3180,3180,3180,0
20250220,124500,614075080,3180,3175,3180,3175,311
20250220,124400,613087600,3180,3180,3180,3180,0
20250220,124300,613087600,3180,3180,3180,3175,126
20250220,124200,612687420,3180,3180,3180,3180,1
20250220,124100,612684240,3180,3180,3180,3180,0
20250220,124000,612684240,3180,3180,3180,3180,0
20250220,123900,612684240,3180,3180,3180,3180,0
20250220,123800,612684240,3180,3180,3180,3180,0
20250220,123700,612684240,3180,3175,3180,3175,11
20250220,123600,612649310,3180,3175,3180,3175,11
20250220,123500,612614380,3180,3180,3180,3180,330
20250220,123400,611564980,3180,3180,3180,3180,0
20250220,123300,611564980,3180,3175,3180,3175,460
20250220,123200,610104470,3175,3180,3180,3175,140
20250220,123100,609659955,3180,3175,3180,3175,349
20250220,123000,608551870,3180,3180,3180,3180,1158
20250220,122900,604869430,3185,3185,3185,3185,200
20250220,122800,604232430,3185,3180,3185,3180,302
20250220,122700,603272060,3185,3185,3185,3185,2
20250220,122600,603265690,3180,3180,3180,3180,60
20250220,122500,603074890,3185,3180,3185,3180,201
20250220,122400,602435705,3185,3185,3185,3185,1002
20250220,122300,599244335,3180,3180,3185,3180,103
20250220,122200,598916780,3185,3175,3185,3175,13563
20250220,122100,555774730,3180,3180,3180,3180,500
20250220,122000,554184730,3180,3175,3180,3175,1001
20250220,121900,551006550,3175,3180,3180,3175,204
20250220,121800,550358830,3180,3175,3180,3175,161
20250220,121700,549847550,3175,3175,3180,3175,873
20250220,121600,547075755,3175,3175,3175,3175,1987
20250220,121500,540767030,3180,3175,3180,3175,3756
20250220,121400,528841725,3175,3175,3175,3175,1
20250220,121300,528838550,3170,3175,3175,3170,24
20250220,121200,528762465,3170,3170,3170,3170,1
20250220,121100,528759295,3175,3170,3175,3170,355
20250220,121000,527633940,3170,3170,3170,3170,12
20250220,120900,527595900,3175,3175,3175,3170,102
20250220,120800,527272550,3175,3175,3175,3175,1
20250220,120700,527269375,3175,3175,3175,3175,0
20250220,120600,527269375,3175,3175,3175,3175,0
20250220,120500,527269375,3175,3175,3175,3175,1
20250220,120400,527266200,3170,3170,3175,3170,3033
20250220,120300,517651585,3175,3170,3175,3170,53
20250220,120200,517483570,3175,3170,3175,3170,1001
20250220,120100,514310395,3170,3170,3170,3170,0
20250220,120000,514310395,3170,3170,3170,3170,2000
20250220,115900,507970395,3175,3175,3175,3175,0
20250220,115800,507970395,3175,3170,3175,3170,1001
20250220,115700,504797220,3170,3170,3170,3170,10
20250220,115600,504765520,3175,3170,3175,3170,1077
20250220,115500,501351425,3175,3170,3175,3170,2
20250220,115400,501345080,3175,3175,3175,3175,0
20250220,115300,501345080,3175,3175,3175,3175,0
20250220,115200,501345080,3175,3175,3175,3170,64
20250220,115100,501142190,3170,3170,3170,3170,0
20250220,115000,501142190,3170,3170,3170,3170,500
20250220,114900,499557190,3170,3170,3170,3170,60
20250220,114800,499366990,3175,3170,3175,3170,51
20250220,114700,499205315,3180,3180,3180,3170,66
20250220,114600,498995705,3175,3170,3175,3170,7053
20250220,114500,476612825,3175,3175,3175,3165,2034
20250220,114400,470163045,3175,3175,3175,3175,100
20250220,114300,469845545,3175,3175,3175,3175,0
20250220,114200,469845545,3175,3175,3175,3175,51
20250220,114100,469683620,3175,3175,3175,3175,1
20250220,114000,469680445,3175,3175,3175,3175,1
20250220,113900,469677270,3175,3175,3175,3175,0
20250220,113800,469677270,3175,3170,3175,3170,1565
20250220,113700,464716215,3170,3170,3170,3170,0
20250220,113600,464716215,3170,3165,3170,3165,21
20250220,113500,464649745,3170,3170,3170,3170,0
20250220,113400,464649745,3170,3165,3170,3165,2689
20250220,113300,456133125,3170,3170,3170,3155,1116
20250220,113200,452603975,3165,3165,3165,3160,4434
20250220,113100,438582125,3170,3170,3170,3170,8
20250220,113000,438556765,3170,3170,3170,3170,613
20250220,112900,436613555,3175,3170,3175,3170,4
20250220,112800,436600860,3175,3170,3175,3170,209
20250220,112700,435937970,3170,3170,3170,3170,100
20250220,112600,435620970,3170,3170,3170,3170,99
20250220,112500,435307140,3175,3175,3175,3175,1
20250220,112400,435303965,3170,3170,3170,3170,1000
20250220,112300,432133965,3170,3170,3170,3170,0
20250220,112200,432133965,3170,3165,3170,3165,3002
20250220,112100,422625125,3165,3165,3165,3165,2
20250220,112000,422618795,3155,3165,3165,3155,5800
20250220,111900,404301425,3160,3165,3170,3160,5002
20250220,111800,388481745,3170,3165,3170,3165,84
20250220,111700,388215880,3170,3170,3170,3170,0
20250220,111600,388215880,3170,3170,3170,3170,644
20250220,111500,386174400,3170,3170,3170,3170,5
20250220,111400,386158550,3165,3165,3170,3165,23
20250220,111300,386085745,3170,3170,3170,3170,300
20250220,111200,385134745,3165,3165,3165,3165,0
20250220,111100,385134745,3165,3165,3165,3165,400
20250220,111000,383868745,3165,3170,3170,3165,246
20250220,110900,383089605,3170,3170,3170,3170,200
20250220,110800,382455605,3170,3170,3170,3170,2180
20250220,110700,375545005,3170,3170,3170,3170,4
20250220,110600,375532325,3170,3165,3170,3165,326
20250220,110500,374498955,3170,3170,3170,3170,2836
20250220,110400,365508835,3170,3165,3170,3160,1521
20250220,110300,360700435,3170,3170,3170,3170,0
20250220,110200,360700435,3170,3170,3170,3170,0
20250220,110100,360700435,3170,3165,3170,3165,1001
20250220,110000,357532265,3170,3170,3170,3165,1002
20250220,105900,354360925,3165,3170,3175,3165,6000
20250220,105800,335327130,3170,3170,3170,3170,0
20250220,105700,335327130,3170,3170,3170,3170,0
20250220,105600,335327130,3170,3170,3170,3170,0
20250220,105500,335327130,3170,3170,3170,3170,0
20250220,105400,335327130,3170,3170,3170,3170,1
20250220,105300,335323960,3160,3160,3170,3160,35
20250220,105200,335213340,3170,3165,3170,3165,1567
20250220,105100,330251285,3170,3170,3170,3170,0
20250220,105000,330251285,3170,3170,3170,3170,0
20250220,104900,330251285,3170,3165,3170,3165,17
20250220,104800,330197425,3170,3170,3170,3165,182
20250220,104700,329621385,3165,3165,3165,3165,55
20250220,104600,329447310,3170,3170,3170,3170,10
20250220,104500,329415610,3175,3175,3175,3175,0
20250220,104400,329415610,3175,3175,3175,3175,0
20250220,104300,329415610,3175,3170,3175,3165,2098
20250220,104200,322762105,3170,3165,3170,3165,257
20250220,104100,321948695,3170,3165,3170,3165,6
20250220,104000,321929700,3170,3170,3170,3170,1
20250220,103900,321926530,3165,3165,3165,3165,101
20250220,103800,321606865,3170,3165,3170,3165,19
20250220,103700,321546725,3165,3165,3165,3165,1
20250220,103600,321543560,3170,3165,3170,3165,501
20250220,103500,319957890,3170,3165,3170,3165,18
20250220,103400,319900865,3165,3165,3165,3165,0
20250220,103300,319900865,3165,3165,3165,3165,1
20250220,103200,319897700,3170,3170,3170,3170,1
20250220,103100,319894530,3170,3170,3170,3170,4767
20250220,103000,304783140,3175,3170,3175,3170,1025
20250220,102900,301533785,3170,3165,3170,3165,15
20250220,102800,301486305,3165,3165,3170,3165,7
20250220,102700,301464145,3165,3165,3165,3165,2011
20250220,102600,295099330,3165,3170,3170,3165,350
20250220,102500,293991080,3170,3165,3170,3165,560
20250220,102400,292216680,3165,3165,3165,3165,19
20250220,102300,292156545,3165,3165,3165,3165,5
20250220,102200,292140720,3165,3165,3165,3165,1000
20250220,102100,288975720,3165,3165,3165,3165,40
20250220,102000,288849120,3165,3165,3165,3165,263
20250220,101900,288016725,3165,3165,3165,3165,120
20250220,101800,287636925,3165,3165,3165,3165,3
20250220,101700,287627430,3170,3170,3170,3170,189
20250220,101600,287028300,3175,3170,3175,3170,1841
20250220,101500,281192280,3175,3175,3175,3175,1538
20250220,101400,276309130,3175,3175,3175,3175,1394
20250220,101300,271883180,3180,3175,3180,3170,2761
20250220,101200,263119320,3170,3175,3175,3170,1232
20250220,101100,259213870,3175,3165,3175,3165,5902
20250220,101000,240510685,3170,3170,3170,3165,503
20250220,100900,238918675,3165,3170,3170,3165,2202
20250220,100800,231949335,3165,3160,3165,3160,2353
20250220,100700,224509890,3165,3165,3165,3160,17
20250220,100600,224456160,3165,3160,3165,3160,664
20250220,100500,222357910,3165,3165,3165,3165,0
20250220,100400,222357910,3165,3165,3165,3165,50
20250220,100300,222199660,3165,3160,3165,3160,681
20250220,100200,220047685,3170,3160,3170,3160,586
20250220,100100,218193490,3165,3165,3165,3165,0
20250220,100000,218193490,3165,3155,3165,3155,203
20250220,095900,217552000,3165,3165,3165,3155,503
20250220,095800,215964860,3160,3160,3160,3160,2251
20250220,095700,208851700,3170,3160,3170,3160,301
20250220,095600,207900530,3170,3160,3170,3160,77
20250220,095500,207657170,3170,3170,3170,3170,0
20250220,095400,207657170,3170,3170,3170,3170,100
20250220,095300,207340170,3170,3170,3170,3170,0
20250220,095200,207340170,3170,3165,3170,3160,184
20250220,095100,206757810,3165,3165,3165,3165,101
20250220,095000,206438145,3165,3165,3165,3165,0
20250220,094900,206438145,3165,3165,3165,3165,20
20250220,094800,206374845,3165,3165,3165,3165,1
20250220,094700,206371680,3160,3165,3170,3160,239
20250220,094600,205616350,3165,3170,3170,3165,2
20250220,094500,205610015,3170,3170,3170,3170,1007
20250220,094400,202417825,3170,3160,3170,3160,54
20250220,094300,202247145,3160,3165,3165,3160,980
20250220,094200,199149840,3165,3165,3165,3165,15
20250220,094100,199102365,3170,3165,3170,3165,1177
20250220,094000,195376250,3165,3170,3170,3165,1860
20250220,093900,189483305,3175,3175,3175,3175,1324
20250220,093800,185279605,3175,3175,3175,3175,433
20250220,093700,183904830,3175,3170,3175,3170,1676
20250220,093600,178583980,3170,3170,3170,3170,911
20250220,093500,175696110,3170,3175,3175,3165,1900
20250220,093400,169674110,3175,3170,3175,3170,60
20250220,093300,169483880,3170,3170,3170,3165,296
20250220,093200,168546850,3170,3160,3175,3150,4768
20250220,093100,153499475,3160,3150,3160,3150,822
20250220,093000,150908975,3160,3160,3165,3150,3060
20250220,092900,141253035,3165,3160,3165,3160,1501
20250220,092800,136509870,3165,3165,3165,3160,49
20250220,092700,136354965,3170,3165,3170,3165,1136
20250220,092600,132759510,3160,3165,3170,3160,628
20250220,092500,130771910,3170,3170,3175,3170,353
20250220,092400,129652500,3170,3170,3175,3170,873
20250220,092300,126885085,3170,3175,3180,3170,2086
20250220,092200,120264455,3175,3175,3175,3175,0
20250220,092100,120264455,3175,3170,3175,3170,155
20250220,092000,119773100,3170,3170,3170,3170,200
20250220,091900,119139100,3170,3165,3170,3165,163
20250220,091800,118622400,3165,3170,3170,3165,111
20250220,091700,118271070,3175,3170,3175,3165,455
20250220,091600,116830945,3175,3170,3175,3165,898
20250220,091500,113984320,3175,3165,3175,3160,2433
20250220,091400,106277345,3170,3170,3175,3165,9309
20250220,091300,76767510,3175,3170,3175,3170,1368
20250220,091200,72430875,3165,3170,3170,3165,760
20250220,091100,70023850,3170,3165,3170,3165,2698
20250220,091000,61475485,3165,3160,3165,3150,3003
20250220,090900,52014200,3170,3170,3170,3170,378
20250220,090800,50815940,3170,3170,3170,3165,289
20250220,090700,49899990,3170,3150,3170,3150,2953
20250220,090600,40570590,3150,3150,3150,3150,300
20250220,090500,39625590,3160,3150,3160,3150,778
20250220,090400,37167160,3150,3160,3160,3150,1264
20250220,090300,33185165,3150,3145,3150,3140,7136
20250220,090200,10753680,3145,3160,3160,3145,198
20250220,090100,10130205,3165,3165,3165,3165,0
20250220,090000,10130205,3165,3160,3165,3140,3112