KissMeData/054090/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194000,57130409,780,780,780,780,781
20250220,193900,57130409,780,780,780,780,0
20250220,193800,57130409,780,780,780,780,0
20250220,193700,57130409,780,780,780,780,0
20250220,193600,57130409,780,780,780,780,0
20250220,193500,57130409,780,780,780,780,0
20250220,193400,57130409,780,780,780,780,0
20250220,193300,57130409,780,780,780,780,0
20250220,193200,57130409,780,780,780,780,0
20250220,193100,57130409,780,780,780,780,0
20250220,193000,57130409,780,780,780,780,0
20250220,192900,57130409,780,780,780,780,0
20250220,192800,57130409,780,780,780,780,0
20250220,192700,57130409,780,780,780,780,0
20250220,192600,57130409,780,780,780,780,0
20250220,192500,57130409,780,780,780,780,0
20250220,192400,57130409,780,780,780,780,0
20250220,192300,57130409,780,780,780,780,0
20250220,192200,57130409,780,780,780,780,0
20250220,192100,57130409,780,780,780,780,0
20250220,192000,57130409,780,780,780,780,0
20250220,191900,57130409,780,780,780,780,0
20250220,191800,57130409,780,780,780,780,0
20250220,191700,57130409,780,780,780,780,0
20250220,191600,57130409,780,780,780,780,0
20250220,191500,57130409,780,780,780,780,0
20250220,191400,57130409,780,780,780,780,0
20250220,191300,57130409,780,780,780,780,0
20250220,191200,57130409,780,780,780,780,0
20250220,191100,57130409,780,780,780,780,0
20250220,191000,57130409,780,780,780,780,781
20250220,190900,57130409,780,780,780,780,0
20250220,190800,57130409,780,780,780,780,0
20250220,190700,57130409,780,780,780,780,0
20250220,190600,57130409,780,780,780,780,0
20250220,190500,57130409,780,780,780,780,0
20250220,190400,57130409,780,780,780,780,0
20250220,190300,57130409,780,780,780,780,0
20250220,190200,57130409,780,780,780,780,0
20250220,190100,57130409,780,780,780,780,0
20250220,190000,57130409,780,780,780,780,0
20250220,185900,57130409,780,780,780,780,0
20250220,185800,57130409,780,780,780,780,0
20250220,185700,57130409,780,780,780,780,0
20250220,185600,57130409,780,780,780,780,0
20250220,185500,57130409,780,780,780,780,0
20250220,185400,57130409,780,780,780,780,0
20250220,185300,57130409,780,780,780,780,0
20250220,185200,57130409,780,780,780,780,0
20250220,185100,57130409,780,780,780,780,0
20250220,185000,57130409,780,780,780,780,0
20250220,184900,57130409,780,780,780,780,0
20250220,184800,57130409,780,780,780,780,0
20250220,184700,57130409,780,780,780,780,0
20250220,184600,57130409,780,780,780,780,0
20250220,184500,57130409,780,780,780,780,0
20250220,184400,57130409,780,780,780,780,0
20250220,184300,57130409,780,780,780,780,0
20250220,184200,57130409,780,780,780,780,0
20250220,184100,57130409,780,780,780,780,0
20250220,184000,57130409,780,780,780,780,781
20250220,183900,57130409,780,780,780,780,0
20250220,183800,57130409,780,780,780,780,0
20250220,183700,57130409,780,780,780,780,0
20250220,183600,57130409,780,780,780,780,0
20250220,183500,57130409,780,780,780,780,0
20250220,183400,57130409,780,780,780,780,0
20250220,183300,57130409,780,780,780,780,0
20250220,183200,57130409,780,780,780,780,0
20250220,183100,57130409,780,780,780,780,0
20250220,183000,57130409,780,780,780,780,0
20250220,182900,57130409,780,780,780,780,0
20250220,182800,57130409,780,780,780,780,0
20250220,182700,57130409,780,780,780,780,0
20250220,182600,57130409,780,780,780,780,0
20250220,182500,57130409,780,780,780,780,0
20250220,182400,57130409,780,780,780,780,0
20250220,182300,57130409,780,780,780,780,0
20250220,182200,57130409,780,780,780,780,0
20250220,182100,57130409,780,780,780,780,0
20250220,182000,57130409,780,780,780,780,0
20250220,181900,57130409,780,780,780,780,0
20250220,181800,57130409,780,780,780,780,0
20250220,181700,57130409,780,780,780,780,0
20250220,181600,57130409,780,780,780,780,0
20250220,181500,57130409,780,780,780,780,0
20250220,181400,57130409,780,780,780,780,0
20250220,181300,57130409,780,780,780,780,0
20250220,181200,57130409,780,780,780,780,0
20250220,181100,57130409,780,780,780,780,0
20250220,181000,57130409,780,780,780,780,781
20250220,180900,57130409,780,780,780,780,0
20250220,180800,57130409,780,780,780,780,0
20250220,180700,57130409,780,780,780,780,0
20250220,180600,57130409,780,780,780,780,0
20250220,180500,57130409,780,780,780,780,0
20250220,180400,57130409,780,780,780,780,0
20250220,180300,57130409,780,780,780,780,0
20250220,180200,57130409,780,780,780,780,0
20250220,180100,57130409,780,780,780,780,0
20250220,180000,57130409,780,780,780,780,0
20250220,175900,57130409,780,780,780,780,0
20250220,175800,57130409,780,780,780,780,0
20250220,175700,57130409,780,780,780,780,0
20250220,175600,57130409,780,780,780,780,0
20250220,175500,57130409,780,780,780,780,0
20250220,175400,57130409,780,780,780,780,0
20250220,175300,57130409,780,780,780,780,0
20250220,175200,57130409,780,780,780,780,0
20250220,175100,57130409,780,780,780,780,0
20250220,175000,57130409,780,780,780,780,0
20250220,174900,57130409,780,780,780,780,0
20250220,174800,57130409,780,780,780,780,0
20250220,174700,57130409,780,780,780,780,0
20250220,174600,57130409,780,780,780,780,0
20250220,174500,57130409,780,780,780,780,0
20250220,174400,57130409,780,780,780,780,0
20250220,174300,57130409,780,780,780,780,0
20250220,174200,57130409,780,780,780,780,0
20250220,174100,57130409,780,780,780,780,0
20250220,174000,57130409,780,780,780,780,781
20250220,173900,57130409,780,780,780,780,0
20250220,173800,57130409,780,780,780,780,0
20250220,173700,57130409,780,780,780,780,0
20250220,173600,57130409,780,780,780,780,0
20250220,173500,57130409,780,780,780,780,0
20250220,173400,57130409,780,780,780,780,0
20250220,173300,57130409,780,780,780,780,0
20250220,173200,57130409,780,780,780,780,0
20250220,173100,57130409,780,780,780,780,0
20250220,173000,57130409,780,780,780,780,0
20250220,172900,57130409,780,780,780,780,0
20250220,172800,57130409,780,780,780,780,0
20250220,172700,57130409,780,780,780,780,0
20250220,172600,57130409,780,780,780,780,0
20250220,172500,57130409,780,780,780,780,0
20250220,172400,57130409,780,780,780,780,0
20250220,172300,57130409,780,780,780,780,0
20250220,172200,57130409,780,780,780,780,0
20250220,172100,57130409,780,780,780,780,0
20250220,172000,57130409,780,780,780,780,0
20250220,171900,57130409,780,780,780,780,0
20250220,171800,57130409,780,780,780,780,0
20250220,171700,57130409,780,780,780,780,0
20250220,171600,57130409,780,780,780,780,0
20250220,171500,57130409,780,780,780,780,0
20250220,171400,57130409,780,780,780,780,0
20250220,171300,57130409,780,780,780,780,0
20250220,171200,57130409,780,780,780,780,0
20250220,171100,57130409,780,780,780,780,0
20250220,171000,57130409,780,780,780,780,781
20250220,170900,57130409,780,780,780,780,0
20250220,170800,57130409,780,780,780,780,0
20250220,170700,57130409,780,780,780,780,0
20250220,170600,57130409,780,780,780,780,0
20250220,170500,57130409,780,780,780,780,0
20250220,170400,57130409,780,780,780,780,0
20250220,170300,57130409,780,780,780,780,0
20250220,170200,57130409,780,780,780,780,0
20250220,170100,57130409,780,780,780,780,0
20250220,170000,57130409,780,780,780,780,0
20250220,165900,57130409,780,780,780,780,0
20250220,165800,57130409,780,780,780,780,0
20250220,165700,57130409,780,780,780,780,0
20250220,165600,57130409,780,780,780,780,0
20250220,165500,57130409,780,780,780,780,0
20250220,165400,57130409,780,780,780,780,0
20250220,165300,57130409,780,780,780,780,0
20250220,165200,57130409,780,780,780,780,0
20250220,165100,57130409,780,780,780,780,0
20250220,165000,57130409,780,780,780,780,0
20250220,164900,57130409,780,780,780,780,0
20250220,164800,57130409,780,780,780,780,0
20250220,164700,57130409,780,780,780,780,0
20250220,164600,57130409,780,780,780,780,0
20250220,164500,57130409,780,780,780,780,0
20250220,164400,57130409,780,780,780,780,0
20250220,164300,57130409,780,780,780,780,0
20250220,164200,57130409,780,780,780,780,0
20250220,164100,57130409,780,780,780,780,0
20250220,164000,57130409,780,780,780,780,781
20250220,163900,57130409,780,780,780,780,0
20250220,163800,57130409,780,780,780,780,0
20250220,163700,57130409,780,780,780,780,0
20250220,163600,57130409,780,780,780,780,0
20250220,163500,57130409,780,780,780,780,0
20250220,163400,57130409,780,780,780,780,0
20250220,163300,57130409,780,780,780,780,0
20250220,163200,57130409,780,780,780,780,0
20250220,163100,57130409,780,780,780,780,0
20250220,163000,57130409,780,780,780,780,0
20250220,162900,57130409,780,780,780,780,0
20250220,162800,57130409,780,780,780,780,0
20250220,162700,57130409,780,780,780,780,0
20250220,162600,57130409,780,780,780,780,0
20250220,162500,57130409,780,780,780,780,0
20250220,162400,57130409,780,780,780,780,0
20250220,162300,57130409,780,780,780,780,0
20250220,162200,57130409,780,780,780,780,0
20250220,162100,57130409,780,780,780,780,0
20250220,162000,57130409,780,780,780,780,0
20250220,161900,57130409,780,780,780,780,0
20250220,161800,57130409,780,780,780,780,0
20250220,161700,57130409,780,780,780,780,0
20250220,161600,57130409,780,780,780,780,0
20250220,161500,57130409,780,780,780,780,0
20250220,161400,57130409,780,780,780,780,0
20250220,161300,57130409,780,780,780,780,0
20250220,161200,57130409,780,780,780,780,0
20250220,161100,57130409,780,780,780,780,0
20250220,161000,57130409,780,780,780,780,781
20250220,160900,57130409,780,780,780,780,0
20250220,160800,57130409,780,780,780,780,0
20250220,160700,57130409,780,780,780,780,0
20250220,160600,57130409,780,780,780,780,0
20250220,160500,57130409,780,780,780,780,0
20250220,160400,57130409,780,780,780,780,0
20250220,160300,57130409,780,780,780,780,0
20250220,160200,57130409,780,780,780,780,0
20250220,160100,57130409,780,780,780,780,0
20250220,160000,57130409,780,780,780,780,0
20250220,155900,57130409,780,780,780,780,0
20250220,155800,57130409,780,780,780,780,0
20250220,155700,57130409,780,780,780,780,0
20250220,155600,57130409,780,780,780,780,0
20250220,155500,57130409,780,780,780,780,0
20250220,155400,57130409,780,780,780,780,0
20250220,155300,57130409,780,780,780,780,0
20250220,155200,57130409,780,780,780,780,0
20250220,155100,57130409,780,780,780,780,0
20250220,155000,57130409,780,780,780,780,0
20250220,154900,57130409,780,780,780,780,0
20250220,154800,57130409,780,780,780,780,0
20250220,154700,57130409,780,780,780,780,0
20250220,154600,57130409,780,780,780,780,0
20250220,154500,57130409,780,780,780,780,0
20250220,154400,57130409,780,780,780,780,0
20250220,154300,57130409,780,780,780,780,0
20250220,154200,57130409,780,780,780,780,0
20250220,154100,57130409,780,780,780,780,0
20250220,154000,57130409,780,780,780,780,781
20250220,153900,57130409,780,780,780,780,0
20250220,153800,57130409,780,780,780,780,0
20250220,153700,57130409,780,780,780,780,0
20250220,153600,57130409,780,780,780,780,0
20250220,153500,57130409,780,780,780,780,0
20250220,153400,57130409,780,780,780,780,0
20250220,153300,57130409,780,780,780,780,0
20250220,153200,57130409,780,780,780,780,0
20250220,153100,57130409,780,780,780,780,0
20250220,153000,57130409,780,780,780,780,781
20250220,152900,56521229,781,781,781,781,0
20250220,152800,56521229,781,781,781,781,0
20250220,152700,56521229,781,781,781,781,0
20250220,152600,56521229,781,781,781,781,0
20250220,152500,56521229,781,781,781,781,0
20250220,152400,56521229,781,781,781,781,0
20250220,152300,56521229,781,781,781,781,0
20250220,152200,56521229,781,781,781,781,0
20250220,152100,56521229,781,781,781,781,0
20250220,152000,56521229,781,781,781,781,0
20250220,151900,56521229,781,781,781,781,50
20250220,151800,56482179,787,785,787,785,270
20250220,151700,56269889,787,787,787,787,0
20250220,151600,56269889,787,787,787,787,0
20250220,151500,56269889,787,787,787,787,40
20250220,151400,56238409,788,787,788,787,176
20250220,151300,56099742,788,788,788,788,0
20250220,151200,56099742,788,788,788,788,243
20250220,151100,55908258,788,788,788,788,0
20250220,151000,55908258,788,788,788,788,0
20250220,150900,55908258,788,787,788,787,87
20250220,150800,55839788,788,788,788,788,0
20250220,150700,55839788,788,788,788,788,0
20250220,150600,55839788,788,788,788,788,0
20250220,150500,55839788,788,788,788,788,347
20250220,150400,55566352,780,780,780,780,0
20250220,150300,55566352,780,780,780,780,0
20250220,150200,55566352,780,781,788,780,519
20250220,150100,55158812,781,781,781,781,0
20250220,150000,55158812,781,781,781,781,0
20250220,145900,55158812,781,781,781,781,1
20250220,145800,55158031,781,781,781,781,1
20250220,145700,55157250,781,781,781,781,1
20250220,145600,55156469,781,782,782,781,51
20250220,145500,55116588,782,782,782,782,1
20250220,145400,55115806,782,781,782,781,89
20250220,145300,55046296,780,781,781,780,10
20250220,145200,55038487,781,781,781,781,3
20250220,145100,55036144,781,781,781,781,0
20250220,145000,55036144,781,780,781,780,89
20250220,144900,54966636,781,781,781,781,2
20250220,144800,54965074,781,779,782,779,166
20250220,144700,54835674,779,779,779,779,3
20250220,144600,54833337,779,779,779,779,5
20250220,144500,54829442,777,777,777,777,0
20250220,144400,54829442,777,777,777,777,0
20250220,144300,54829442,777,776,777,776,4
20250220,144200,54826336,776,779,779,776,5
20250220,144100,54822450,775,775,775,775,53
20250220,144000,54781375,775,775,775,775,78
20250220,143900,54720925,774,775,775,774,11
20250220,143800,54712401,775,775,775,775,809
20250220,143700,54085426,775,775,775,775,0
20250220,143600,54085426,775,777,777,775,1828
20250220,143500,52668309,777,777,777,777,0
20250220,143400,52668309,777,778,778,777,22
20250220,143300,52651214,778,779,779,778,11
20250220,143200,52642646,779,779,779,779,10
20250220,143100,52634856,779,779,779,779,0
20250220,143000,52634856,779,779,779,779,308
20250220,142900,52394924,777,778,778,777,3
20250220,142800,52392592,779,779,779,779,0
20250220,142700,52392592,779,779,779,779,0
20250220,142600,52392592,779,779,779,779,2
20250220,142500,52391034,779,779,779,779,3
20250220,142400,52388697,779,779,779,779,1
20250220,142300,52387918,778,778,778,778,91
20250220,142200,52317120,779,779,779,779,0
20250220,142100,52317120,779,779,779,779,20
20250220,142000,52301540,779,779,779,779,0
20250220,141900,52301540,779,779,779,779,0
20250220,141800,52301540,779,779,779,779,0
20250220,141700,52301540,779,779,779,779,0
20250220,141600,52301540,779,779,779,779,0
20250220,141500,52301540,779,779,779,779,10
20250220,141400,52293750,780,780,780,780,0
20250220,141300,52293750,780,780,780,780,0
20250220,141200,52293750,780,780,780,780,0
20250220,141100,52293750,780,780,780,780,0
20250220,141000,52293750,780,780,780,780,0
20250220,140900,52293750,780,780,780,780,1
20250220,140800,52292970,780,780,780,780,0
20250220,140700,52292970,780,780,780,780,0
20250220,140600,52292970,780,780,780,780,0
20250220,140500,52292970,780,780,780,780,137
20250220,140400,52186110,780,780,780,780,15
20250220,140300,52174410,782,782,782,782,30
20250220,140200,52150950,782,782,782,782,0
20250220,140100,52150950,782,782,782,782,0
20250220,140000,52150950,782,782,782,782,500
20250220,135900,51759950,782,782,782,782,5
20250220,135800,51756040,781,781,781,781,0
20250220,135700,51756040,781,781,781,781,0
20250220,135600,51756040,781,781,781,781,137
20250220,135500,51649043,782,782,782,782,381
20250220,135400,51351101,783,783,783,783,0
20250220,135300,51351101,783,783,783,783,0
20250220,135200,51351101,783,783,783,783,0
20250220,135100,51351101,783,783,783,783,0
20250220,135000,51351101,783,783,783,783,0
20250220,134900,51351101,783,783,783,783,0
20250220,134800,51351101,783,783,783,783,0
20250220,134700,51351101,783,783,783,783,0
20250220,134600,51351101,783,783,783,783,15
20250220,134500,51339356,783,783,783,783,0
20250220,134400,51339356,783,783,783,783,0
20250220,134300,51339356,783,783,783,783,174
20250220,134200,51203114,783,783,783,783,0
20250220,134100,51203114,783,783,783,783,0
20250220,134000,51203114,783,783,783,783,1
20250220,133900,51202331,782,782,782,782,33
20250220,133800,51176525,785,785,785,785,0
20250220,133700,51176525,785,785,785,785,0
20250220,133600,51176525,785,785,785,785,0
20250220,133500,51176525,785,785,785,785,0
20250220,133400,51176525,785,785,785,785,0
20250220,133300,51176525,785,785,785,785,0
20250220,133200,51176525,785,785,785,785,0
20250220,133100,51176525,785,785,785,785,1000
20250220,133000,50391525,785,785,785,785,0
20250220,132900,50391525,785,785,785,785,0
20250220,132800,50391525,785,785,785,785,0
20250220,132700,50391525,785,785,785,785,0
20250220,132600,50391525,785,785,785,785,0
20250220,132500,50391525,785,785,785,785,0
20250220,132400,50391525,785,785,785,785,2
20250220,132300,50389955,785,782,785,782,36
20250220,132200,50361743,785,785,785,785,10
20250220,132100,50353893,785,785,785,785,22
20250220,132000,50336623,785,785,785,785,2
20250220,131900,50335053,785,785,785,785,0
20250220,131800,50335053,785,785,785,785,0
20250220,131700,50335053,785,785,785,785,0
20250220,131600,50335053,785,785,785,785,0
20250220,131500,50335053,785,785,785,785,0
20250220,131400,50335053,785,785,785,785,0
20250220,131300,50335053,785,785,785,785,0
20250220,131200,50335053,785,785,785,785,2
20250220,131100,50333483,785,785,785,785,0
20250220,131000,50333483,785,785,785,785,1
20250220,130900,50332698,783,783,783,783,0
20250220,130800,50332698,783,783,783,783,0
20250220,130700,50332698,783,783,783,783,0
20250220,130600,50332698,783,783,783,783,0
20250220,130500,50332698,783,783,783,783,0
20250220,130400,50332698,783,783,783,783,0
20250220,130300,50332698,783,783,783,783,0
20250220,130200,50332698,783,783,783,783,0
20250220,130100,50332698,783,783,783,783,0
20250220,130000,50332698,783,784,784,783,12
20250220,125900,50323295,785,785,785,785,0
20250220,125800,50323295,785,785,785,785,0
20250220,125700,50323295,785,785,785,785,0
20250220,125600,50323295,785,785,785,785,0
20250220,125500,50323295,785,785,785,785,0
20250220,125400,50323295,785,785,785,785,330
20250220,125300,50064245,785,785,785,785,0
20250220,125200,50064245,785,785,785,785,1
20250220,125100,50063460,785,785,785,785,0
20250220,125000,50063460,785,785,785,785,0
20250220,124900,50063460,785,785,785,785,21
20250220,124800,50046975,785,785,785,785,0
20250220,124700,50046975,785,785,785,785,3
20250220,124600,50044620,784,784,784,784,0
20250220,124500,50044620,784,784,784,784,1
20250220,124400,50043836,783,783,783,783,640
20250220,124300,49542716,783,783,783,783,25
20250220,124200,49523141,783,783,783,783,21
20250220,124100,49506698,783,783,783,783,0
20250220,124000,49506698,783,782,783,782,112
20250220,123900,49419005,783,783,783,783,0
20250220,123800,49419005,783,783,783,783,0
20250220,123700,49419005,783,783,783,783,0
20250220,123600,49419005,783,782,783,782,2
20250220,123500,49417440,781,781,781,781,378
20250220,123400,49122222,779,779,779,779,0
20250220,123300,49122222,779,779,779,779,1
20250220,123200,49121443,781,781,781,781,0
20250220,123100,49121443,781,781,781,781,0
20250220,123000,49121443,781,781,781,781,0
20250220,122900,49121443,781,781,781,781,0
20250220,122800,49121443,781,781,781,781,0
20250220,122700,49121443,781,781,781,781,10
20250220,122600,49113633,781,781,781,781,1
20250220,122500,49112852,781,780,781,778,2008
20250220,122400,47550608,780,780,780,780,6
20250220,122300,47545928,780,780,780,780,2
20250220,122200,47544368,778,778,778,778,0
20250220,122100,47544368,778,778,778,778,2000
20250220,122000,45988368,778,778,778,778,0
20250220,121900,45988368,778,778,778,778,1800
20250220,121800,44587968,778,779,779,778,8
20250220,121700,44581739,781,781,781,781,0
20250220,121600,44581739,781,781,781,781,1000
20250220,121500,43800739,781,781,781,781,0
20250220,121400,43800739,781,781,781,781,5
20250220,121300,43796834,781,781,781,781,688
20250220,121200,43259506,779,779,779,779,0
20250220,121100,43259506,779,779,779,779,0
20250220,121000,43259506,779,779,779,779,200
20250220,120900,43103706,781,781,781,781,0
20250220,120800,43103706,781,781,781,781,0
20250220,120700,43103706,781,781,781,781,0
20250220,120600,43103706,781,781,781,781,0
20250220,120500,43103706,781,781,781,781,0
20250220,120400,43103706,781,781,781,781,0
20250220,120300,43103706,781,781,781,781,0
20250220,120200,43103706,781,781,781,781,0
20250220,120100,43103706,781,781,781,781,0
20250220,120000,43103706,781,781,781,781,0
20250220,115900,43103706,781,781,781,781,0
20250220,115800,43103706,781,781,781,781,3
20250220,115700,43101363,781,778,781,778,738
20250220,115600,42527163,778,778,778,778,3
20250220,115500,42524829,778,778,778,778,0
20250220,115400,42524829,778,778,778,778,0
20250220,115300,42524829,778,778,778,778,30
20250220,115200,42501489,778,778,778,778,6
20250220,115100,42496821,778,778,778,778,6
20250220,115000,42492153,778,778,778,778,18
20250220,114900,42478149,781,781,781,781,0
20250220,114800,42478149,781,781,781,781,0
20250220,114700,42478149,781,781,781,781,0
20250220,114600,42478149,781,781,781,781,0
20250220,114500,42478149,781,781,781,781,600
20250220,114400,42009549,781,781,781,781,0
20250220,114300,42009549,781,781,781,781,300
20250220,114200,41775249,781,781,781,781,0
20250220,114100,41775249,781,781,781,781,0
20250220,114000,41775249,781,781,781,781,0
20250220,113900,41775249,781,781,781,781,0
20250220,113800,41775249,781,781,781,781,0
20250220,113700,41775249,781,780,781,780,1000
20250220,113600,40995130,779,779,779,779,0
20250220,113500,40995130,779,779,779,779,0
20250220,113400,40995130,779,779,779,779,0
20250220,113300,40995130,779,779,779,779,0
20250220,113200,40995130,779,779,779,779,0
20250220,113100,40995130,779,779,779,779,0
20250220,113000,40995130,779,779,779,779,0
20250220,112900,40995130,779,779,779,779,0
20250220,112800,40995130,779,779,779,779,398
20250220,112700,40685088,780,780,780,780,0
20250220,112600,40685088,780,780,780,780,0
20250220,112500,40685088,780,780,780,780,0
20250220,112400,40685088,780,780,780,780,0
20250220,112300,40685088,780,780,780,780,10
20250220,112200,40677288,780,780,780,780,0
20250220,112100,40677288,780,780,780,780,0
20250220,112000,40677288,780,780,780,780,0
20250220,111900,40677288,780,780,780,780,89
20250220,111800,40607868,779,780,780,779,16
20250220,111700,40595399,780,780,780,780,0
20250220,111600,40595399,780,780,780,780,5
20250220,111500,40591499,780,776,780,776,12006
20250220,111400,31270947,776,776,776,776,0
20250220,111300,31270947,776,776,776,776,5
20250220,111200,31267067,776,776,776,776,0
20250220,111100,31267067,776,776,776,776,5
20250220,111000,31263187,776,774,776,774,3843
20250220,110900,28288698,772,773,773,772,592
20250220,110800,27831454,774,774,774,774,0
20250220,110700,27831454,774,774,774,774,164
20250220,110600,27704518,774,775,775,774,293
20250220,110500,27477696,776,776,776,776,0
20250220,110400,27477696,776,776,776,776,0
20250220,110300,27477696,776,776,776,776,560
20250220,110200,27043136,776,776,776,776,0
20250220,110100,27043136,776,776,776,776,0
20250220,110000,27043136,776,776,776,776,0
20250220,105900,27043136,776,776,776,776,0
20250220,105800,27043136,776,776,776,776,0
20250220,105700,27043136,776,776,776,776,0
20250220,105600,27043136,776,776,776,776,300
20250220,105500,26810336,776,776,776,776,486
20250220,105400,26433200,776,776,776,776,0
20250220,105300,26433200,776,776,776,776,0
20250220,105200,26433200,776,776,776,776,500
20250220,105100,26045200,776,776,776,774,170
20250220,105000,25913300,771,771,771,771,0
20250220,104900,25913300,771,771,771,771,1
20250220,104800,25912529,771,771,771,771,1
20250220,104700,25911758,771,771,771,771,0
20250220,104600,25911758,771,771,771,771,0
20250220,104500,25911758,771,771,771,771,1
20250220,104400,25910987,771,773,773,771,62
20250220,104300,25863103,775,775,775,775,0
20250220,104200,25863103,775,775,775,775,0
20250220,104100,25863103,775,775,775,775,0
20250220,104000,25863103,775,775,775,775,10
20250220,103900,25855353,775,775,775,775,0
20250220,103800,25855353,775,775,775,775,172
20250220,103700,25722053,775,775,775,775,0
20250220,103600,25722053,775,775,775,775,16
20250220,103500,25709653,775,775,775,775,10
20250220,103400,25701903,776,776,776,776,0
20250220,103300,25701903,776,776,776,776,0
20250220,103200,25701903,776,776,776,776,0
20250220,103100,25701903,776,776,776,776,23
20250220,103000,25684055,775,775,775,775,2
20250220,102900,25682505,775,775,775,775,0
20250220,102800,25682505,775,776,776,775,2
20250220,102700,25680954,776,776,776,776,0
20250220,102600,25680954,776,776,776,776,5
20250220,102500,25677074,776,776,776,776,100
20250220,102400,25599474,776,776,776,776,0
20250220,102300,25599474,776,776,776,776,0
20250220,102200,25599474,776,776,776,776,0
20250220,102100,25599474,776,776,776,776,0
20250220,102000,25599474,776,776,776,776,0
20250220,101900,25599474,776,776,776,776,0
20250220,101800,25599474,776,776,776,776,0
20250220,101700,25599474,776,776,776,776,0
20250220,101600,25599474,776,776,776,776,0
20250220,101500,25599474,776,776,776,776,2
20250220,101400,25597922,776,776,776,776,0
20250220,101300,25597922,776,776,776,776,0
20250220,101200,25597922,776,776,776,776,0
20250220,101100,25597922,776,776,776,776,50
20250220,101000,25559122,776,776,776,776,2
20250220,100900,25557570,776,776,776,776,0
20250220,100800,25557570,776,776,776,776,1
20250220,100700,25556794,775,775,775,775,0
20250220,100600,25556794,775,775,775,775,0
20250220,100500,25556794,775,775,775,775,1
20250220,100400,25556019,770,772,772,770,746
20250220,100300,24981071,775,772,775,772,44
20250220,100200,24947079,772,772,772,772,34
20250220,100100,24920831,772,775,775,772,2711
20250220,100000,22825143,775,775,775,775,0
20250220,095900,22825143,775,775,775,775,0
20250220,095800,22825143,775,777,777,775,1850
20250220,095700,21390043,776,776,776,776,0
20250220,095600,21390043,776,776,776,776,0
20250220,095500,21390043,776,776,776,776,0
20250220,095400,21390043,776,776,776,776,20
20250220,095300,21374523,776,776,776,776,0
20250220,095200,21374523,776,776,776,776,151
20250220,095100,21257347,777,777,777,777,1000
20250220,095000,20480347,777,777,777,777,1
20250220,094900,20479570,777,776,777,776,1000
20250220,094800,19703070,777,777,777,777,500
20250220,094700,19314570,777,776,777,770,5021
20250220,094600,15447038,776,778,778,776,27
20250220,094500,15426034,778,778,778,778,3
20250220,094400,15423700,778,778,778,778,0
20250220,094300,15423700,778,778,778,778,15
20250220,094200,15412030,776,776,776,776,513
20250220,094100,15013942,774,774,774,774,0
20250220,094000,15013942,774,776,776,774,514
20250220,093900,14615594,778,778,778,778,1
20250220,093800,14614816,776,774,776,770,3505
20250220,093700,11908616,775,775,775,775,500
20250220,093600,11521116,775,778,778,775,1907
20250220,093500,10040769,777,777,777,777,0
20250220,093400,10040769,777,776,777,776,95
20250220,093300,9967047,776,776,776,776,18
20250220,093200,9953079,777,778,778,777,10
20250220,093100,9945304,779,780,780,779,25
20250220,093000,9925809,777,777,777,777,0
20250220,092900,9925809,777,777,777,777,1
20250220,092800,9925032,777,777,777,777,1012
20250220,092700,9138708,777,777,777,777,1
20250220,092600,9137931,777,777,777,777,0
20250220,092500,9137931,777,781,781,775,55
20250220,092400,9095211,782,780,782,780,18
20250220,092300,9081156,778,780,780,778,11
20250220,092200,9072589,778,779,782,778,38
20250220,092100,9042958,779,782,782,779,1035
20250220,092000,8234268,782,784,785,782,68
20250220,091900,8181007,784,784,786,780,653
20250220,091800,7670639,784,783,784,783,49
20250220,091700,7632246,783,780,783,780,31
20250220,091600,7608009,775,780,780,775,500
20250220,091500,7220218,785,785,785,785,0
20250220,091400,7220218,785,785,785,785,1
20250220,091300,7219433,783,786,786,783,1551
20250220,091200,6003910,786,786,786,786,0
20250220,091100,6003910,786,786,786,786,0
20250220,091000,6003910,786,791,791,786,265
20250220,090900,5795093,791,791,791,791,6
20250220,090800,5790347,791,790,791,790,24
20250220,090700,5771375,788,789,789,788,16
20250220,090600,5758756,788,783,788,782,3121
20250220,090500,3314850,783,803,804,780,2130
20250220,090400,1605962,803,803,803,803,7
20250220,090300,1600341,779,780,780,779,1485
20250220,090200,443525,785,785,785,785,10
20250220,090100,435675,785,785,785,785,25
20250220,090000,416050,785,785,785,785,525