KissMeData/038620/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192500,488928183,826,826,826,826,1365
20250220,192400,488928183,826,826,826,826,0
20250220,192300,488928183,826,826,826,826,0
20250220,192200,488928183,826,826,826,826,0
20250220,192100,488928183,826,826,826,826,0
20250220,192000,488928183,826,826,826,826,0
20250220,191900,488928183,826,826,826,826,0
20250220,191800,488928183,826,826,826,826,0
20250220,191700,488928183,826,826,826,826,0
20250220,191600,488928183,826,826,826,826,0
20250220,191500,488928183,826,826,826,826,0
20250220,191400,488928183,826,826,826,826,0
20250220,191300,488928183,826,826,826,826,0
20250220,191200,488928183,826,826,826,826,0
20250220,191100,488928183,826,826,826,826,0
20250220,191000,488928183,826,826,826,826,0
20250220,190900,488928183,826,826,826,826,0
20250220,190800,488928183,826,826,826,826,0
20250220,190700,488928183,826,826,826,826,0
20250220,190600,488928183,826,826,826,826,0
20250220,190500,488928183,826,826,826,826,0
20250220,190400,488928183,826,826,826,826,0
20250220,190300,488928183,826,826,826,826,0
20250220,190200,488928183,826,826,826,826,0
20250220,190100,488928183,826,826,826,826,0
20250220,190000,488928183,826,826,826,826,0
20250220,185900,488928183,826,826,826,826,0
20250220,185800,488928183,826,826,826,826,0
20250220,185700,488928183,826,826,826,826,0
20250220,185600,488928183,826,826,826,826,0
20250220,185500,488928183,826,826,826,826,1365
20250220,185400,488928183,826,826,826,826,0
20250220,185300,488928183,826,826,826,826,0
20250220,185200,488928183,826,826,826,826,0
20250220,185100,488928183,826,826,826,826,0
20250220,185000,488928183,826,826,826,826,0
20250220,184900,488928183,826,826,826,826,0
20250220,184800,488928183,826,826,826,826,0
20250220,184700,488928183,826,826,826,826,0
20250220,184600,488928183,826,826,826,826,0
20250220,184500,488928183,826,826,826,826,0
20250220,184400,488928183,826,826,826,826,0
20250220,184300,488928183,826,826,826,826,0
20250220,184200,488928183,826,826,826,826,0
20250220,184100,488928183,826,826,826,826,0
20250220,184000,488928183,826,826,826,826,0
20250220,183900,488928183,826,826,826,826,0
20250220,183800,488928183,826,826,826,826,0
20250220,183700,488928183,826,826,826,826,0
20250220,183600,488928183,826,826,826,826,0
20250220,183500,488928183,826,826,826,826,0
20250220,183400,488928183,826,826,826,826,0
20250220,183300,488928183,826,826,826,826,0
20250220,183200,488928183,826,826,826,826,0
20250220,183100,488928183,826,826,826,826,0
20250220,183000,488928183,826,826,826,826,0
20250220,182900,488928183,826,826,826,826,0
20250220,182800,488928183,826,826,826,826,0
20250220,182700,488928183,826,826,826,826,0
20250220,182600,488928183,826,826,826,826,0
20250220,182500,488928183,826,826,826,826,1365
20250220,182400,488928183,826,826,826,826,0
20250220,182300,488928183,826,826,826,826,0
20250220,182200,488928183,826,826,826,826,0
20250220,182100,488928183,826,826,826,826,0
20250220,182000,488928183,826,826,826,826,0
20250220,181900,488928183,826,826,826,826,0
20250220,181800,488928183,826,826,826,826,0
20250220,181700,488928183,826,826,826,826,0
20250220,181600,488928183,826,826,826,826,0
20250220,181500,488928183,826,826,826,826,0
20250220,181400,488928183,826,826,826,826,0
20250220,181300,488928183,826,826,826,826,0
20250220,181200,488928183,826,826,826,826,0
20250220,181100,488928183,826,826,826,826,0
20250220,181000,488928183,826,826,826,826,0
20250220,180900,488928183,826,826,826,826,0
20250220,180800,488928183,826,826,826,826,0
20250220,180700,488928183,826,826,826,826,0
20250220,180600,488928183,826,826,826,826,0
20250220,180500,488928183,826,826,826,826,0
20250220,180400,488928183,826,826,826,826,0
20250220,180300,488928183,826,826,826,826,0
20250220,180200,488928183,826,826,826,826,0
20250220,180100,488928183,826,826,826,826,0
20250220,180000,488928183,826,826,826,826,0
20250220,175900,488928183,826,826,826,826,0
20250220,175800,488928183,826,826,826,826,0
20250220,175700,488928183,826,826,826,826,0
20250220,175600,488928183,826,826,826,826,0
20250220,175500,488928183,826,826,826,826,1365
20250220,175400,488928183,826,826,826,826,0
20250220,175300,488928183,826,826,826,826,0
20250220,175200,488928183,826,826,826,826,0
20250220,175100,488928183,826,826,826,826,0
20250220,175000,488928183,826,826,826,826,0
20250220,174900,488928183,826,826,826,826,0
20250220,174800,488928183,826,826,826,826,0
20250220,174700,488928183,826,826,826,826,0
20250220,174600,488928183,826,826,826,826,0
20250220,174500,488928183,826,826,826,826,0
20250220,174400,488928183,826,826,826,826,0
20250220,174300,488928183,826,826,826,826,0
20250220,174200,488928183,826,826,826,826,0
20250220,174100,488928183,826,826,826,826,0
20250220,174000,488928183,826,826,826,826,0
20250220,173900,488928183,826,826,826,826,0
20250220,173800,488928183,826,826,826,826,0
20250220,173700,488928183,826,826,826,826,0
20250220,173600,488928183,826,826,826,826,0
20250220,173500,488928183,826,826,826,826,0
20250220,173400,488928183,826,826,826,826,0
20250220,173300,488928183,826,826,826,826,0
20250220,173200,488928183,826,826,826,826,0
20250220,173100,488928183,826,826,826,826,0
20250220,173000,488928183,826,826,826,826,0
20250220,172900,488928183,826,826,826,826,0
20250220,172800,488928183,826,826,826,826,0
20250220,172700,488928183,826,826,826,826,0
20250220,172600,488928183,826,826,826,826,0
20250220,172500,488928183,826,826,826,826,1365
20250220,172400,488928183,826,826,826,826,0
20250220,172300,488928183,826,826,826,826,0
20250220,172200,488928183,826,826,826,826,0
20250220,172100,488928183,826,826,826,826,0
20250220,172000,488928183,826,826,826,826,0
20250220,171900,488928183,826,826,826,826,0
20250220,171800,488928183,826,826,826,826,0
20250220,171700,488928183,826,826,826,826,0
20250220,171600,488928183,826,826,826,826,0
20250220,171500,488928183,826,826,826,826,0
20250220,171400,488928183,826,826,826,826,0
20250220,171300,488928183,826,826,826,826,0
20250220,171200,488928183,826,826,826,826,0
20250220,171100,488928183,826,826,826,826,0
20250220,171000,488928183,826,826,826,826,0
20250220,170900,488928183,826,826,826,826,0
20250220,170800,488928183,826,826,826,826,0
20250220,170700,488928183,826,826,826,826,0
20250220,170600,488928183,826,826,826,826,0
20250220,170500,488928183,826,826,826,826,0
20250220,170400,488928183,826,826,826,826,0
20250220,170300,488928183,826,826,826,826,0
20250220,170200,488928183,826,826,826,826,0
20250220,170100,488928183,826,826,826,826,0
20250220,170000,488928183,826,826,826,826,0
20250220,165900,488928183,826,826,826,826,0
20250220,165800,488928183,826,826,826,826,0
20250220,165700,488928183,826,826,826,826,0
20250220,165600,488928183,826,826,826,826,0
20250220,165500,488928183,826,826,826,826,1365
20250220,165400,488928183,826,826,826,826,0
20250220,165300,488928183,826,826,826,826,0
20250220,165200,488928183,826,826,826,826,0
20250220,165100,488928183,826,826,826,826,0
20250220,165000,488928183,826,826,826,826,0
20250220,164900,488928183,826,826,826,826,0
20250220,164800,488928183,826,826,826,826,0
20250220,164700,488928183,826,826,826,826,0
20250220,164600,488928183,826,826,826,826,0
20250220,164500,488928183,826,826,826,826,0
20250220,164400,488928183,826,826,826,826,0
20250220,164300,488928183,826,826,826,826,0
20250220,164200,488928183,826,826,826,826,0
20250220,164100,488928183,826,826,826,826,0
20250220,164000,488928183,826,826,826,826,0
20250220,163900,488928183,826,826,826,826,0
20250220,163800,488928183,826,826,826,826,0
20250220,163700,488928183,826,826,826,826,0
20250220,163600,488928183,826,826,826,826,0
20250220,163500,488928183,826,826,826,826,0
20250220,163400,488928183,826,826,826,826,0
20250220,163300,488928183,826,826,826,826,0
20250220,163200,488928183,826,826,826,826,0
20250220,163100,488928183,826,826,826,826,0
20250220,163000,488928183,826,826,826,826,0
20250220,162900,488928183,826,826,826,826,0
20250220,162800,488928183,826,826,826,826,0
20250220,162700,488928183,826,826,826,826,0
20250220,162600,488928183,826,826,826,826,0
20250220,162500,488928183,826,826,826,826,1365
20250220,162400,488928183,826,826,826,826,0
20250220,162300,488928183,826,826,826,826,0
20250220,162200,488928183,826,826,826,826,0
20250220,162100,488928183,826,826,826,826,0
20250220,162000,488928183,826,826,826,826,0
20250220,161900,488928183,826,826,826,826,0
20250220,161800,488928183,826,826,826,826,0
20250220,161700,488928183,826,826,826,826,0
20250220,161600,488928183,826,826,826,826,0
20250220,161500,488928183,826,826,826,826,0
20250220,161400,488928183,826,826,826,826,0
20250220,161300,488928183,826,826,826,826,0
20250220,161200,488928183,826,826,826,826,0
20250220,161100,488928183,826,826,826,826,0
20250220,161000,488928183,826,826,826,826,0
20250220,160900,488928183,826,826,826,826,0
20250220,160800,488928183,826,826,826,826,0
20250220,160700,488928183,826,826,826,826,0
20250220,160600,488928183,826,826,826,826,0
20250220,160500,488928183,826,826,826,826,0
20250220,160400,488928183,826,826,826,826,0
20250220,160300,488928183,826,826,826,826,0
20250220,160200,488928183,826,826,826,826,0
20250220,160100,488928183,826,826,826,826,0
20250220,160000,488928183,826,826,826,826,0
20250220,155900,488928183,826,826,826,826,0
20250220,155800,488928183,826,826,826,826,0
20250220,155700,488928183,826,826,826,826,0
20250220,155600,488928183,826,826,826,826,0
20250220,155500,488928183,826,826,826,826,1365
20250220,155400,488928183,826,826,826,826,0
20250220,155300,488928183,826,826,826,826,0
20250220,155200,488928183,826,826,826,826,0
20250220,155100,488928183,826,826,826,826,0
20250220,155000,488928183,826,826,826,826,0
20250220,154900,488928183,826,826,826,826,0
20250220,154800,488928183,826,826,826,826,0
20250220,154700,488928183,826,826,826,826,0
20250220,154600,488928183,826,826,826,826,0
20250220,154500,488928183,826,826,826,826,0
20250220,154400,488928183,826,826,826,826,0
20250220,154300,488928183,826,826,826,826,0
20250220,154200,488928183,826,826,826,826,0
20250220,154100,488928183,826,826,826,826,0
20250220,154000,488928183,826,826,826,826,0
20250220,153900,488928183,826,826,826,826,0
20250220,153800,488928183,826,826,826,826,0
20250220,153700,488928183,826,826,826,826,0
20250220,153600,488928183,826,826,826,826,0
20250220,153500,488928183,826,826,826,826,0
20250220,153400,488928183,826,826,826,826,0
20250220,153300,488928183,826,826,826,826,0
20250220,153200,488928183,826,826,826,826,0
20250220,153100,488928183,826,826,826,826,0
20250220,153000,488928183,826,826,826,826,1365
20250220,152900,487800693,826,826,826,826,0
20250220,152800,487800693,826,826,826,826,0
20250220,152700,487800693,826,826,826,826,0
20250220,152600,487800693,826,826,826,826,0
20250220,152500,487800693,826,826,826,826,0
20250220,152400,487800693,826,826,826,826,0
20250220,152300,487800693,826,826,826,826,0
20250220,152200,487800693,826,826,826,826,0
20250220,152100,487800693,826,826,826,826,0
20250220,152000,487800693,826,826,826,826,0
20250220,151900,487800693,826,827,827,826,11191
20250220,151800,478545737,829,827,829,827,2
20250220,151700,478544081,827,827,827,827,1516
20250220,151600,477290349,828,828,828,828,1821
20250220,151500,475782561,829,829,829,829,0
20250220,151400,475782561,829,829,829,829,0
20250220,151300,475782561,829,829,829,829,4
20250220,151200,475779245,831,831,831,831,2
20250220,151100,475777583,830,830,830,830,0
20250220,151000,475777583,830,832,832,830,2624
20250220,150900,473596624,833,833,833,833,1
20250220,150800,473595791,832,832,832,832,0
20250220,150700,473595791,832,832,832,832,0
20250220,150600,473595791,832,832,832,832,200
20250220,150500,473429391,832,834,834,832,3007
20250220,150400,470925402,835,835,835,835,0
20250220,150300,470925402,835,835,835,835,0
20250220,150200,470925402,835,835,835,835,40
20250220,150100,470892002,834,834,837,834,208
20250220,150000,470718247,833,834,834,833,280
20250220,145900,470484790,834,834,834,834,0
20250220,145800,470484790,834,834,834,834,0
20250220,145700,470484790,834,834,834,834,32
20250220,145600,470458102,833,833,833,833,67
20250220,145500,470402291,833,833,833,833,0
20250220,145400,470402291,833,833,833,833,0
20250220,145300,470402291,833,833,833,833,1
20250220,145200,470401458,832,832,832,832,41
20250220,145100,470367346,831,831,831,831,41
20250220,145000,470333275,833,833,833,833,0
20250220,144900,470333275,833,833,833,833,0
20250220,144800,470333275,833,832,833,832,43
20250220,144700,470297478,831,831,831,831,434
20250220,144600,469936824,830,830,830,830,477
20250220,144500,469540914,828,828,828,825,184
20250220,144400,469388583,828,824,828,824,556
20250220,144300,468929513,824,824,824,824,0
20250220,144200,468929513,824,824,824,824,0
20250220,144100,468929513,824,824,824,824,0
20250220,144000,468929513,824,824,824,824,43
20250220,143900,468894081,830,825,830,825,500
20250220,143800,468479974,823,823,823,823,0
20250220,143700,468479974,823,823,823,823,0
20250220,143600,468479974,823,825,829,823,1737
20250220,143500,467047363,825,826,826,825,719
20250220,143400,466453979,826,826,826,826,20
20250220,143300,466437459,826,828,828,826,1483
20250220,143200,465212499,828,827,828,827,3
20250220,143100,465210017,827,827,827,827,0
20250220,143000,465210017,827,827,827,827,0
20250220,142900,465210017,827,828,828,827,20
20250220,142800,465193467,826,826,828,826,246
20250220,142700,464990179,826,829,829,826,6734
20250220,142600,459407737,829,829,829,829,0
20250220,142500,459407737,829,831,831,829,21
20250220,142400,459390326,829,829,829,829,198
20250220,142300,459226184,829,829,829,829,0
20250220,142200,459226184,829,829,829,829,0
20250220,142100,459226184,829,829,829,829,143
20250220,142000,459107637,829,831,831,829,2606
20250220,141900,456942202,832,832,832,832,101
20250220,141800,456858170,834,834,834,834,0
20250220,141700,456858170,834,834,834,834,72
20250220,141600,456798122,831,831,831,831,0
20250220,141500,456798122,831,831,831,831,500
20250220,141400,456382622,831,831,831,831,0
20250220,141300,456382622,831,831,831,831,0
20250220,141200,456382622,831,831,831,831,1090
20250220,141100,455476832,831,832,832,831,88
20250220,141000,455403636,833,833,833,833,0
20250220,140900,455403636,833,833,833,833,0
20250220,140800,455403636,833,833,833,833,900
20250220,140700,454653936,834,834,834,834,199
20250220,140600,454487970,837,837,837,837,0
20250220,140500,454487970,837,837,837,837,0
20250220,140400,454487970,837,837,837,837,0
20250220,140300,454487970,837,837,837,837,0
20250220,140200,454487970,837,837,837,837,0
20250220,140100,454487970,837,837,837,837,0
20250220,140000,454487970,837,834,837,834,7
20250220,135900,454482129,834,833,834,833,12
20250220,135800,454472122,834,837,838,834,2029
20250220,135700,452775721,837,837,837,837,41
20250220,135600,452741404,838,838,838,838,0
20250220,135500,452741404,838,838,838,838,13
20250220,135400,452730510,839,839,839,839,1
20250220,135300,452729671,837,837,837,837,2730
20250220,135200,450444661,837,837,837,837,0
20250220,135100,450444661,837,837,837,837,3138
20250220,135000,447818155,837,837,837,837,0
20250220,134900,447818155,837,837,837,837,0
20250220,134800,447818155,837,838,838,837,27
20250220,134700,447795554,838,838,838,838,754
20250220,134600,447163702,838,838,838,838,0
20250220,134500,447163702,838,841,841,838,9301
20250220,134400,439359196,841,841,841,841,0
20250220,134300,439359196,841,841,841,841,0
20250220,134200,439359196,841,841,841,841,1
20250220,134100,439358355,840,840,840,840,41
20250220,134000,439323915,841,841,841,841,0
20250220,133900,439323915,841,840,841,840,5022
20250220,133800,435105413,840,840,840,840,0
20250220,133700,435105413,840,840,840,840,41
20250220,133600,435070973,840,840,840,840,0
20250220,133500,435070973,840,840,840,840,0
20250220,133400,435070973,840,840,840,840,42
20250220,133300,435035693,840,840,840,840,0
20250220,133200,435035693,840,840,840,840,0
20250220,133100,435035693,840,840,840,840,1
20250220,133000,435034853,841,841,841,841,0
20250220,132900,435034853,841,841,841,841,0
20250220,132800,435034853,841,841,841,841,0
20250220,132700,435034853,841,841,841,841,0
20250220,132600,435034853,841,841,841,841,0
20250220,132500,435034853,841,841,841,841,0
20250220,132400,435034853,841,841,841,841,0
20250220,132300,435034853,841,841,841,841,5
20250220,132200,435030648,841,841,841,841,0
20250220,132100,435030648,841,841,841,841,41
20250220,132000,434996167,842,842,842,842,0
20250220,131900,434996167,842,842,842,842,0
20250220,131800,434996167,842,841,842,841,1432
20250220,131700,433791673,841,841,841,841,81
20250220,131600,433723552,840,840,840,840,0
20250220,131500,433723552,840,840,840,840,1
20250220,131400,433722712,840,840,840,840,0
20250220,131300,433722712,840,840,840,840,0
20250220,131200,433722712,840,840,840,840,327
20250220,131100,433448032,839,839,839,839,2000
20250220,131000,431770032,839,839,839,839,9
20250220,130900,431762481,838,838,838,838,0
20250220,130800,431762481,838,838,838,838,0
20250220,130700,431762481,838,838,838,838,41
20250220,130600,431728123,839,839,839,839,27
20250220,130500,431705470,839,839,839,839,0
20250220,130400,431705470,839,839,839,839,3
20250220,130300,431702953,840,840,840,840,1781
20250220,130200,430206913,840,840,840,840,0
20250220,130100,430206913,840,840,840,840,41
20250220,130000,430172473,841,841,841,841,41
20250220,125900,430137992,840,840,840,840,0
20250220,125800,430137992,840,840,840,840,4
20250220,125700,430134632,841,841,841,841,41
20250220,125600,430100151,842,842,842,842,0
20250220,125500,430100151,842,842,842,842,0
20250220,125400,430100151,842,842,842,842,0
20250220,125300,430100151,842,842,842,842,1161
20250220,125200,429122589,843,843,843,843,3860
20250220,125100,425868609,843,843,843,843,1
20250220,125000,425867766,843,843,843,843,835
20250220,124900,425163861,844,844,844,844,2
20250220,124800,425162173,845,845,845,845,0
20250220,124700,425162173,845,845,845,845,0
20250220,124600,425162173,845,845,845,845,100
20250220,124500,425077673,846,845,846,845,4069
20250220,124400,421639367,843,843,843,843,0
20250220,124300,421639367,843,843,843,843,0
20250220,124200,421639367,843,843,843,843,306
20250220,124100,421381409,842,842,842,842,41
20250220,124000,421346887,842,842,842,842,100
20250220,123900,421262687,843,843,843,842,33
20250220,123800,421234869,843,843,843,843,1
20250220,123700,421234026,843,843,843,843,0
20250220,123600,421234026,843,844,844,843,1134
20250220,123500,420277439,845,845,845,845,702
20250220,123400,419684249,845,845,845,845,0
20250220,123300,419684249,845,845,845,845,0
20250220,123200,419684249,845,845,845,845,500
20250220,123100,419261749,845,845,845,845,2853
20250220,123000,416850964,845,845,845,845,0
20250220,122900,416850964,845,845,845,845,452
20250220,122800,416469024,845,845,845,845,769
20250220,122700,415819219,845,845,845,845,10
20250220,122600,415810769,845,845,845,845,0
20250220,122500,415810769,845,845,845,845,0
20250220,122400,415810769,845,845,845,845,0
20250220,122300,415810769,845,845,845,845,0
20250220,122200,415810769,845,845,845,845,0
20250220,122100,415810769,845,844,845,844,1361
20250220,122000,414662083,844,844,844,844,0
20250220,121900,414662083,844,844,844,844,1
20250220,121800,414661239,843,843,843,843,100
20250220,121700,414576939,844,844,844,844,2043
20250220,121600,412852647,844,844,844,844,0
20250220,121500,412852647,844,844,847,844,163
20250220,121400,412715060,844,844,844,844,2
20250220,121300,412713372,848,848,848,848,0
20250220,121200,412713372,848,848,848,848,0
20250220,121100,412713372,848,848,848,848,1158
20250220,121000,411731388,848,848,848,848,0
20250220,120900,411731388,848,848,848,848,0
20250220,120800,411731388,848,848,848,848,0
20250220,120700,411731388,848,848,848,848,608
20250220,120600,411215804,848,848,848,848,0
20250220,120500,411215804,848,845,852,845,49542
20250220,120400,369173020,845,845,845,845,1
20250220,120300,369172175,845,845,845,845,3250
20250220,120200,366425925,845,845,845,845,1618
20250220,120100,365058715,846,844,846,844,8266
20250220,120000,358071262,844,844,844,844,0
20250220,115900,358071262,844,843,844,843,13220
20250220,115800,346914080,843,843,843,843,1
20250220,115700,346913237,841,841,841,841,0
20250220,115600,346913237,841,841,841,841,0
20250220,115500,346913237,841,841,841,841,1849
20250220,115400,345358228,843,843,843,843,0
20250220,115300,345358228,843,843,843,843,100
20250220,115200,345273928,841,841,841,841,0
20250220,115100,345273928,841,841,841,841,0
20250220,115000,345273928,841,841,841,841,0
20250220,114900,345273928,841,841,841,841,1
20250220,114800,345273087,844,844,844,844,0
20250220,114700,345273087,844,844,844,844,3014
20250220,114600,342729271,841,841,841,841,200
20250220,114500,342561071,841,842,842,841,2600
20250220,114400,340374468,844,844,844,844,0
20250220,114300,340374468,844,844,844,844,0
20250220,114200,340374468,844,844,844,844,0
20250220,114100,340374468,844,844,844,844,0
20250220,114000,340374468,844,844,844,844,0
20250220,113900,340374468,844,844,844,844,400
20250220,113800,340036868,844,844,844,844,0
20250220,113700,340036868,844,844,844,844,0
20250220,113600,340036868,844,844,844,844,242
20250220,113500,339832620,844,844,844,844,0
20250220,113400,339832620,844,844,844,844,0
20250220,113300,339832620,844,844,844,844,0
20250220,113200,339832620,844,840,844,840,2500
20250220,113100,337725688,841,841,841,841,0
20250220,113000,337725688,841,841,841,841,0
20250220,112900,337725688,841,841,841,841,0
20250220,112800,337725688,841,841,841,841,292
20250220,112700,337480116,842,842,842,842,0
20250220,112600,337480116,842,840,842,840,5000
20250220,112500,333276114,840,831,840,830,15000
20250220,112400,320743193,834,833,834,833,5000
20250220,112300,316576116,831,831,831,831,644
20250220,112200,316040952,833,833,833,833,0
20250220,112100,316040952,833,833,833,833,0
20250220,112000,316040952,833,833,833,833,0
20250220,111900,316040952,833,831,833,831,5
20250220,111800,316036789,834,834,834,834,0
20250220,111700,316036789,834,834,834,834,0
20250220,111600,316036789,834,834,834,834,0
20250220,111500,316036789,834,834,834,834,0
20250220,111400,316036789,834,834,834,834,0
20250220,111300,316036789,834,834,834,834,0
20250220,111200,316036789,834,834,834,834,0
20250220,111100,316036789,834,834,834,834,0
20250220,111000,316036789,834,834,834,834,0
20250220,110900,316036789,834,834,834,834,0
20250220,110800,316036789,834,834,834,834,1
20250220,110700,316035955,835,836,836,835,2825
20250220,110600,313676650,836,836,836,836,0
20250220,110500,313676650,836,836,836,836,0
20250220,110400,313676650,836,836,836,836,0
20250220,110300,313676650,836,836,836,836,0
20250220,110200,313676650,836,836,836,836,1
20250220,110100,313675814,836,836,836,836,0
20250220,110000,313675814,836,836,836,836,0
20250220,105900,313675814,836,836,836,836,5
20250220,105800,313671634,839,839,839,839,0
20250220,105700,313671634,839,839,839,839,1004
20250220,105600,312829278,836,836,836,836,0
20250220,105500,312829278,836,836,836,836,0
20250220,105400,312829278,836,836,836,836,87
20250220,105300,312756546,836,836,836,836,50
20250220,105200,312714746,839,839,839,839,0
20250220,105100,312714746,839,839,839,839,50
20250220,105000,312672796,839,839,839,839,500
20250220,104900,312253296,840,840,840,840,0
20250220,104800,312253296,840,840,840,840,0
20250220,104700,312253296,840,837,840,837,2226
20250220,104600,310388013,840,840,840,840,5000
20250220,104500,306188013,840,840,840,840,0
20250220,104400,306188013,840,840,840,840,0
20250220,104300,306188013,840,840,840,840,0
20250220,104200,306188013,840,840,840,840,0
20250220,104100,306188013,840,839,840,839,10001
20250220,104000,297787437,840,838,840,838,2
20250220,103900,297785759,838,837,838,837,3011
20250220,103800,295265547,836,836,836,836,500
20250220,103700,294847547,836,836,836,836,59
20250220,103600,294798223,836,835,836,835,2079
20250220,103500,293060354,832,834,834,832,3649
20250220,103400,290024184,835,835,835,835,0
20250220,103300,290024184,835,835,835,835,0
20250220,103200,290024184,835,835,835,835,892
20250220,103100,289279364,833,833,833,833,0
20250220,103000,289279364,833,833,833,833,0
20250220,102900,289279364,833,833,833,833,0
20250220,102800,289279364,833,833,833,833,2153
20250220,102700,287485915,833,833,833,833,200
20250220,102600,287319315,833,833,833,833,0
20250220,102500,287319315,833,833,833,833,700
20250220,102400,286736215,832,832,832,832,0
20250220,102300,286736215,832,838,838,832,2
20250220,102200,286734545,832,833,833,832,219
20250220,102100,286552332,833,833,833,833,388
20250220,102000,286229128,840,840,840,840,10005
20250220,101900,277824928,840,840,840,840,0
20250220,101800,277824928,840,840,840,840,0
20250220,101700,277824928,840,840,840,840,0
20250220,101600,277824928,840,833,840,833,174
20250220,101500,277679818,832,833,833,832,1377
20250220,101400,276533585,834,834,834,834,0
20250220,101300,276533585,834,844,844,833,17156
20250220,101200,262104999,846,846,846,846,2212
20250220,101100,260233647,846,847,847,846,822
20250220,101000,259537418,847,847,848,846,1082
20250220,100900,258620919,847,844,848,842,7263
20250220,100800,252478871,845,846,846,845,2514
20250220,100700,250352029,846,844,846,844,13148
20250220,100600,239229381,846,845,846,843,35050
20250220,100500,209593142,845,843,846,842,26000
20250220,100400,187624104,843,840,844,840,18844
20250220,100300,171748153,839,837,839,837,3046
20250220,100200,169194543,836,836,836,836,460
20250220,100100,168809983,836,838,838,836,779
20250220,100000,168158265,837,837,838,837,138
20250220,095900,168042757,837,837,837,837,3031
20250220,095800,165505810,838,840,840,838,13162
20250220,095700,154464335,841,843,843,841,504
20250220,095600,154039468,843,841,843,841,3142
20250220,095500,151395348,841,840,841,839,369
20250220,095400,151085390,840,840,841,839,1101
20250220,095300,150160739,841,840,842,840,808
20250220,095200,149480808,839,840,840,836,22754
20250220,095100,130370631,841,835,841,835,19596
20250220,095000,113960105,835,835,835,835,0
20250220,094900,113960105,835,835,835,832,134
20250220,094800,113848221,834,830,835,830,12039
20250220,094700,103847093,830,824,830,824,10331
20250220,094600,95293874,823,823,823,823,41
20250220,094500,95260131,824,824,824,824,1
20250220,094400,95259307,824,824,824,824,8
20250220,094300,95252715,823,823,823,823,0
20250220,094200,95252715,823,819,823,819,16569
20250220,094100,81647219,820,821,821,820,515
20250220,094000,81224415,821,821,821,821,1091
20250220,093900,80328704,821,821,821,821,0
20250220,093800,80328704,821,821,821,821,0
20250220,093700,80328704,821,822,822,821,900
20250220,093600,79589803,823,823,823,823,1
20250220,093500,79588980,824,824,824,824,0
20250220,093400,79588980,824,823,824,823,4
20250220,093300,79585687,823,823,823,823,0
20250220,093200,79585687,823,820,823,819,8819
20250220,093100,72354277,821,821,822,821,1498
20250220,093000,71124074,821,821,821,821,0
20250220,092900,71124074,821,821,821,821,5300
20250220,092800,66772774,821,818,821,818,8408
20250220,092700,59877938,816,817,818,816,1804
20250220,092600,58404072,819,817,819,817,634
20250220,092500,57886092,817,817,817,817,1
20250220,092400,57885275,814,814,814,814,0
20250220,092300,57885275,814,812,814,810,8430
20250220,092200,51046230,812,813,813,812,8577
20250220,092100,44077865,813,813,813,813,1100
20250220,092000,43183565,813,813,813,813,0
20250220,091900,43183565,813,814,814,813,3524
20250220,091800,40318540,814,815,815,814,18
20250220,091700,40303878,817,817,817,817,0
20250220,091600,40303878,817,817,817,817,0
20250220,091500,40303878,817,817,817,817,3501
20250220,091400,37443561,817,817,817,817,50
20250220,091300,37402711,817,817,817,817,1
20250220,091200,37401894,812,812,813,812,778
20250220,091100,36770148,812,812,812,812,0
20250220,091000,36770148,812,815,818,812,25751
20250220,090900,15849992,816,817,817,816,3
20250220,090800,15847543,818,818,818,818,10002
20250220,090700,7665907,815,819,819,815,1233
20250220,090600,6660753,820,820,820,820,0
20250220,090500,6660753,820,821,821,817,4365
20250220,090400,3082360,821,822,822,821,202
20250220,090300,2916417,822,823,823,822,203
20250220,090200,2749451,823,827,827,823,1301
20250220,090100,1673598,829,824,838,824,1007
20250220,090000,832481,826,830,830,825,1003