KissMeData/054180/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194000,74681874,285,285,285,285,42176
20250220,193900,74681874,285,285,285,285,0
20250220,193800,74681874,285,285,285,285,0
20250220,193700,74681874,285,285,285,285,0
20250220,193600,74681874,285,285,285,285,0
20250220,193500,74681874,285,285,285,285,0
20250220,193400,74681874,285,285,285,285,0
20250220,193300,74681874,285,285,285,285,0
20250220,193200,74681874,285,285,285,285,0
20250220,193100,74681874,285,285,285,285,0
20250220,193000,74681874,285,285,285,285,0
20250220,192900,74681874,285,285,285,285,0
20250220,192800,74681874,285,285,285,285,0
20250220,192700,74681874,285,285,285,285,0
20250220,192600,74681874,285,285,285,285,0
20250220,192500,74681874,285,285,285,285,0
20250220,192400,74681874,285,285,285,285,0
20250220,192300,74681874,285,285,285,285,0
20250220,192200,74681874,285,285,285,285,0
20250220,192100,74681874,285,285,285,285,0
20250220,192000,74681874,285,285,285,285,0
20250220,191900,74681874,285,285,285,285,0
20250220,191800,74681874,285,285,285,285,0
20250220,191700,74681874,285,285,285,285,0
20250220,191600,74681874,285,285,285,285,0
20250220,191500,74681874,285,285,285,285,0
20250220,191400,74681874,285,285,285,285,0
20250220,191300,74681874,285,285,285,285,0
20250220,191200,74681874,285,285,285,285,0
20250220,191100,74681874,285,285,285,285,0
20250220,191000,74681874,285,285,285,285,42176
20250220,190900,74681874,285,285,285,285,0
20250220,190800,74681874,285,285,285,285,0
20250220,190700,74681874,285,285,285,285,0
20250220,190600,74681874,285,285,285,285,0
20250220,190500,74681874,285,285,285,285,0
20250220,190400,74681874,285,285,285,285,0
20250220,190300,74681874,285,285,285,285,0
20250220,190200,74681874,285,285,285,285,0
20250220,190100,74681874,285,285,285,285,0
20250220,190000,74681874,285,285,285,285,0
20250220,185900,74681874,285,285,285,285,0
20250220,185800,74681874,285,285,285,285,0
20250220,185700,74681874,285,285,285,285,0
20250220,185600,74681874,285,285,285,285,0
20250220,185500,74681874,285,285,285,285,0
20250220,185400,74681874,285,285,285,285,0
20250220,185300,74681874,285,285,285,285,0
20250220,185200,74681874,285,285,285,285,0
20250220,185100,74681874,285,285,285,285,0
20250220,185000,74681874,285,285,285,285,0
20250220,184900,74681874,285,285,285,285,0
20250220,184800,74681874,285,285,285,285,0
20250220,184700,74681874,285,285,285,285,0
20250220,184600,74681874,285,285,285,285,0
20250220,184500,74681874,285,285,285,285,0
20250220,184400,74681874,285,285,285,285,0
20250220,184300,74681874,285,285,285,285,0
20250220,184200,74681874,285,285,285,285,0
20250220,184100,74681874,285,285,285,285,0
20250220,184000,74681874,285,285,285,285,42176
20250220,183900,74681874,285,285,285,285,0
20250220,183800,74681874,285,285,285,285,0
20250220,183700,74681874,285,285,285,285,0
20250220,183600,74681874,285,285,285,285,0
20250220,183500,74681874,285,285,285,285,0
20250220,183400,74681874,285,285,285,285,0
20250220,183300,74681874,285,285,285,285,0
20250220,183200,74681874,285,285,285,285,0
20250220,183100,74681874,285,285,285,285,0
20250220,183000,74681874,285,285,285,285,0
20250220,182900,74681874,285,285,285,285,0
20250220,182800,74681874,285,285,285,285,0
20250220,182700,74681874,285,285,285,285,0
20250220,182600,74681874,285,285,285,285,0
20250220,182500,74681874,285,285,285,285,0
20250220,182400,74681874,285,285,285,285,0
20250220,182300,74681874,285,285,285,285,0
20250220,182200,74681874,285,285,285,285,0
20250220,182100,74681874,285,285,285,285,0
20250220,182000,74681874,285,285,285,285,0
20250220,181900,74681874,285,285,285,285,0
20250220,181800,74681874,285,285,285,285,0
20250220,181700,74681874,285,285,285,285,0
20250220,181600,74681874,285,285,285,285,0
20250220,181500,74681874,285,285,285,285,0
20250220,181400,74681874,285,285,285,285,0
20250220,181300,74681874,285,285,285,285,0
20250220,181200,74681874,285,285,285,285,0
20250220,181100,74681874,285,285,285,285,0
20250220,181000,74681874,285,285,285,285,42176
20250220,180900,74681874,285,285,285,285,0
20250220,180800,74681874,285,285,285,285,0
20250220,180700,74681874,285,285,285,285,0
20250220,180600,74681874,285,285,285,285,0
20250220,180500,74681874,285,285,285,285,0
20250220,180400,74681874,285,285,285,285,0
20250220,180300,74681874,285,285,285,285,0
20250220,180200,74681874,285,285,285,285,0
20250220,180100,74681874,285,285,285,285,0
20250220,180000,74681874,285,285,285,285,0
20250220,175900,74681874,285,285,285,285,0
20250220,175800,74681874,285,285,285,285,0
20250220,175700,74681874,285,285,285,285,0
20250220,175600,74681874,285,285,285,285,0
20250220,175500,74681874,285,285,285,285,0
20250220,175400,74681874,285,285,285,285,0
20250220,175300,74681874,285,285,285,285,0
20250220,175200,74681874,285,285,285,285,0
20250220,175100,74681874,285,285,285,285,0
20250220,175000,74681874,285,285,285,285,0
20250220,174900,74681874,285,285,285,285,0
20250220,174800,74681874,285,285,285,285,0
20250220,174700,74681874,285,285,285,285,0
20250220,174600,74681874,285,285,285,285,0
20250220,174500,74681874,285,285,285,285,0
20250220,174400,74681874,285,285,285,285,0
20250220,174300,74681874,285,285,285,285,0
20250220,174200,74681874,285,285,285,285,0
20250220,174100,74681874,285,285,285,285,0
20250220,174000,74681874,285,285,285,285,42176
20250220,173900,74681874,285,285,285,285,0
20250220,173800,74681874,285,285,285,285,0
20250220,173700,74681874,285,285,285,285,0
20250220,173600,74681874,285,285,285,285,0
20250220,173500,74681874,285,285,285,285,0
20250220,173400,74681874,285,285,285,285,0
20250220,173300,74681874,285,285,285,285,0
20250220,173200,74681874,285,285,285,285,0
20250220,173100,74681874,285,285,285,285,0
20250220,173000,74681874,285,285,285,285,0
20250220,172900,74681874,285,285,285,285,0
20250220,172800,74681874,285,285,285,285,0
20250220,172700,74681874,285,285,285,285,0
20250220,172600,74681874,285,285,285,285,0
20250220,172500,74681874,285,285,285,285,0
20250220,172400,74681874,285,285,285,285,0
20250220,172300,74681874,285,285,285,285,0
20250220,172200,74681874,285,285,285,285,0
20250220,172100,74681874,285,285,285,285,0
20250220,172000,74681874,285,285,285,285,0
20250220,171900,74681874,285,285,285,285,0
20250220,171800,74681874,285,285,285,285,0
20250220,171700,74681874,285,285,285,285,0
20250220,171600,74681874,285,285,285,285,0
20250220,171500,74681874,285,285,285,285,0
20250220,171400,74681874,285,285,285,285,0
20250220,171300,74681874,285,285,285,285,0
20250220,171200,74681874,285,285,285,285,0
20250220,171100,74681874,285,285,285,285,0
20250220,171000,74681874,285,285,285,285,42176
20250220,170900,74681874,285,285,285,285,0
20250220,170800,74681874,285,285,285,285,0
20250220,170700,74681874,285,285,285,285,0
20250220,170600,74681874,285,285,285,285,0
20250220,170500,74681874,285,285,285,285,0
20250220,170400,74681874,285,285,285,285,0
20250220,170300,74681874,285,285,285,285,0
20250220,170200,74681874,285,285,285,285,0
20250220,170100,74681874,285,285,285,285,0
20250220,170000,74681874,285,285,285,285,0
20250220,165900,74681874,285,285,285,285,0
20250220,165800,74681874,285,285,285,285,0
20250220,165700,74681874,285,285,285,285,0
20250220,165600,74681874,285,285,285,285,0
20250220,165500,74681874,285,285,285,285,0
20250220,165400,74681874,285,285,285,285,0
20250220,165300,74681874,285,285,285,285,0
20250220,165200,74681874,285,285,285,285,0
20250220,165100,74681874,285,285,285,285,0
20250220,165000,74681874,285,285,285,285,0
20250220,164900,74681874,285,285,285,285,0
20250220,164800,74681874,285,285,285,285,0
20250220,164700,74681874,285,285,285,285,0
20250220,164600,74681874,285,285,285,285,0
20250220,164500,74681874,285,285,285,285,0
20250220,164400,74681874,285,285,285,285,0
20250220,164300,74681874,285,285,285,285,0
20250220,164200,74681874,285,285,285,285,0
20250220,164100,74681874,285,285,285,285,0
20250220,164000,74681874,285,285,285,285,42176
20250220,163900,74681874,285,285,285,285,0
20250220,163800,74681874,285,285,285,285,0
20250220,163700,74681874,285,285,285,285,0
20250220,163600,74681874,285,285,285,285,0
20250220,163500,74681874,285,285,285,285,0
20250220,163400,74681874,285,285,285,285,0
20250220,163300,74681874,285,285,285,285,0
20250220,163200,74681874,285,285,285,285,0
20250220,163100,74681874,285,285,285,285,0
20250220,163000,74681874,285,285,285,285,0
20250220,162900,74681874,285,285,285,285,0
20250220,162800,74681874,285,285,285,285,0
20250220,162700,74681874,285,285,285,285,0
20250220,162600,74681874,285,285,285,285,0
20250220,162500,74681874,285,285,285,285,0
20250220,162400,74681874,285,285,285,285,0
20250220,162300,74681874,285,285,285,285,0
20250220,162200,74681874,285,285,285,285,0
20250220,162100,74681874,285,285,285,285,0
20250220,162000,74681874,285,285,285,285,0
20250220,161900,74681874,285,285,285,285,0
20250220,161800,74681874,285,285,285,285,0
20250220,161700,74681874,285,285,285,285,0
20250220,161600,74681874,285,285,285,285,0
20250220,161500,74681874,285,285,285,285,0
20250220,161400,74681874,285,285,285,285,0
20250220,161300,74681874,285,285,285,285,0
20250220,161200,74681874,285,285,285,285,0
20250220,161100,74681874,285,285,285,285,0
20250220,161000,74681874,285,285,285,285,42176
20250220,160900,74681874,285,285,285,285,0
20250220,160800,74681874,285,285,285,285,0
20250220,160700,74681874,285,285,285,285,0
20250220,160600,74681874,285,285,285,285,0
20250220,160500,74681874,285,285,285,285,0
20250220,160400,74681874,285,285,285,285,0
20250220,160300,74681874,285,285,285,285,0
20250220,160200,74681874,285,285,285,285,0
20250220,160100,74681874,285,285,285,285,0
20250220,160000,74681874,285,285,285,285,0
20250220,155900,74681874,285,285,285,285,0
20250220,155800,74681874,285,285,285,285,0
20250220,155700,74681874,285,285,285,285,0
20250220,155600,74681874,285,285,285,285,0
20250220,155500,74681874,285,285,285,285,0
20250220,155400,74681874,285,285,285,285,0
20250220,155300,74681874,285,285,285,285,0
20250220,155200,74681874,285,285,285,285,0
20250220,155100,74681874,285,285,285,285,0
20250220,155000,74681874,285,285,285,285,0
20250220,154900,74681874,285,285,285,285,0
20250220,154800,74681874,285,285,285,285,0
20250220,154700,74681874,285,285,285,285,0
20250220,154600,74681874,285,285,285,285,0
20250220,154500,74681874,285,285,285,285,0
20250220,154400,74681874,285,285,285,285,0
20250220,154300,74681874,285,285,285,285,0
20250220,154200,74681874,285,285,285,285,0
20250220,154100,74681874,285,285,285,285,0
20250220,154000,74681874,285,285,285,285,42176
20250220,153900,74681874,285,285,285,285,0
20250220,153800,74681874,285,285,285,285,0
20250220,153700,74681874,285,285,285,285,0
20250220,153600,74681874,285,285,285,285,0
20250220,153500,74681874,285,285,285,285,0
20250220,153400,74681874,285,285,285,285,0
20250220,153300,74681874,285,285,285,285,0
20250220,153200,74681874,285,285,285,285,0
20250220,153100,74681874,285,285,285,285,0
20250220,153000,74681874,285,285,285,285,42176
20250220,152900,62661714,288,288,288,288,0
20250220,152800,62661714,288,288,288,288,0
20250220,152700,62661714,288,288,288,288,0
20250220,152600,62661714,288,288,288,288,0
20250220,152500,62661714,288,288,288,288,0
20250220,152400,62661714,288,288,288,288,0
20250220,152300,62661714,288,288,288,288,0
20250220,152200,62661714,288,288,288,288,0
20250220,152100,62661714,288,288,288,288,0
20250220,152000,62661714,288,288,288,288,0
20250220,151900,62661714,288,288,288,288,2682
20250220,151800,61889298,289,289,289,289,0
20250220,151700,61889298,289,289,289,289,0
20250220,151600,61889298,289,289,289,289,0
20250220,151500,61889298,289,289,289,289,106
20250220,151400,61858664,289,289,289,289,100
20250220,151300,61829764,289,289,289,289,0
20250220,151200,61829764,289,289,289,289,7
20250220,151100,61827741,290,290,290,290,0
20250220,151000,61827741,290,290,290,290,0
20250220,150900,61827741,290,290,290,290,0
20250220,150800,61827741,290,289,290,289,1134
20250220,150700,61498943,289,289,289,289,145
20250220,150600,61457038,289,289,289,289,62
20250220,150500,61439120,286,286,286,286,0
20250220,150400,61439120,286,286,286,286,0
20250220,150300,61439120,286,286,286,286,0
20250220,150200,61439120,286,286,286,286,0
20250220,150100,61439120,286,289,289,286,8100
20250220,150000,59110267,290,290,290,290,0
20250220,145900,59110267,290,290,290,290,3500
20250220,145800,58095267,290,290,290,290,0
20250220,145700,58095267,290,290,290,290,0
20250220,145600,58095267,290,290,290,290,0
20250220,145500,58095267,290,290,290,290,1
20250220,145400,58094977,289,289,289,289,1000
20250220,145300,57805977,290,290,290,290,0
20250220,145200,57805977,290,289,290,289,14800
20250220,145100,53528776,289,289,289,289,0
20250220,145000,53528776,289,289,289,289,406
20250220,144900,53411442,288,288,288,288,0
20250220,144800,53411442,288,288,288,288,0
20250220,144700,53411442,288,288,288,288,0
20250220,144600,53411442,288,288,288,288,0
20250220,144500,53411442,288,288,288,288,0
20250220,144400,53411442,288,288,288,288,0
20250220,144300,53411442,288,288,288,288,0
20250220,144200,53411442,288,288,288,288,0
20250220,144100,53411442,288,288,288,288,0
20250220,144000,53411442,288,288,288,288,0
20250220,143900,53411442,288,288,288,288,20
20250220,143800,53405682,289,289,289,289,0
20250220,143700,53405682,289,289,289,289,692
20250220,143600,53205694,288,288,288,288,0
20250220,143500,53205694,288,288,288,288,1
20250220,143400,53205406,289,289,289,289,0
20250220,143300,53205406,289,289,289,289,0
20250220,143200,53205406,289,289,289,289,0
20250220,143100,53205406,289,289,289,289,0
20250220,143000,53205406,289,289,289,289,6
20250220,142900,53203672,288,288,288,288,1
20250220,142800,53203384,289,289,289,289,0
20250220,142700,53203384,289,289,289,289,0
20250220,142600,53203384,289,289,289,289,49
20250220,142500,53189223,289,289,289,289,0
20250220,142400,53189223,289,289,289,289,0
20250220,142300,53189223,289,289,289,289,0
20250220,142200,53189223,289,289,289,289,0
20250220,142100,53189223,289,289,289,289,0
20250220,142000,53189223,289,289,289,289,0
20250220,141900,53189223,289,289,289,289,0
20250220,141800,53189223,289,289,289,289,1
20250220,141700,53188934,288,288,288,288,225
20250220,141600,53124134,289,289,289,289,0
20250220,141500,53124134,289,289,289,289,69
20250220,141400,53104193,288,288,288,288,0
20250220,141300,53104193,288,288,288,288,0
20250220,141200,53104193,288,288,288,288,8
20250220,141100,53101889,289,289,289,289,0
20250220,141000,53101889,289,289,289,289,51
20250220,140900,53087150,289,289,289,289,10000
20250220,140800,50197150,289,289,289,289,3451
20250220,140700,49199811,290,290,290,290,0
20250220,140600,49199811,290,290,290,290,0
20250220,140500,49199811,290,290,290,290,0
20250220,140400,49199811,290,290,290,290,0
20250220,140300,49199811,290,290,290,289,165
20250220,140200,49152124,289,289,289,289,126
20250220,140100,49115710,289,289,289,289,0
20250220,140000,49115710,289,289,289,289,0
20250220,135900,49115710,289,290,290,289,2
20250220,135800,49115131,289,289,289,289,417
20250220,135700,48994618,290,290,290,290,50
20250220,135600,48980118,290,290,290,290,100
20250220,135500,48951118,290,290,290,290,513
20250220,135400,48802348,290,290,290,290,0
20250220,135300,48802348,290,289,290,289,21
20250220,135200,48796278,289,290,290,289,21
20250220,135100,48790208,290,290,290,290,2
20250220,135000,48789628,290,290,290,290,0
20250220,134900,48789628,290,290,290,290,0
20250220,134800,48789628,290,289,290,289,3206
20250220,134700,47863093,289,289,289,289,0
20250220,134600,47863093,289,289,289,289,0
20250220,134500,47863093,289,289,289,289,0
20250220,134400,47863093,289,289,289,289,0
20250220,134300,47863093,289,289,289,289,0
20250220,134200,47863093,289,289,289,289,0
20250220,134100,47863093,289,289,289,289,0
20250220,134000,47863093,289,289,289,289,0
20250220,133900,47863093,289,289,289,289,0
20250220,133800,47863093,289,289,289,289,926
20250220,133700,47595479,289,289,289,289,0
20250220,133600,47595479,289,289,289,289,0
20250220,133500,47595479,289,289,289,289,0
20250220,133400,47595479,289,289,289,289,160
20250220,133300,47549239,289,289,289,289,0
20250220,133200,47549239,289,288,289,288,1214
20250220,133100,47199606,287,287,287,287,0
20250220,133000,47199606,287,286,287,286,15059
20250220,132900,42879721,286,286,286,286,0
20250220,132800,42879721,286,286,286,286,16
20250220,132700,42875145,286,286,286,286,0
20250220,132600,42875145,286,285,286,285,21
20250220,132500,42869159,286,286,286,286,0
20250220,132400,42869159,286,286,286,286,0
20250220,132300,42869159,286,286,286,286,0
20250220,132200,42869159,286,286,286,286,0
20250220,132100,42869159,286,286,286,286,0
20250220,132000,42869159,286,286,286,286,0
20250220,131900,42869159,286,286,286,286,0
20250220,131800,42869159,286,286,286,286,140
20250220,131700,42829119,286,286,286,286,3496
20250220,131600,41829263,286,286,286,286,419
20250220,131500,41709429,286,286,286,286,0
20250220,131400,41709429,286,286,286,286,0
20250220,131300,41709429,286,286,286,286,0
20250220,131200,41709429,286,286,286,286,0
20250220,131100,41709429,286,286,286,286,0
20250220,131000,41709429,286,286,286,286,0
20250220,130900,41709429,286,286,286,286,0
20250220,130800,41709429,286,286,286,286,0
20250220,130700,41709429,286,286,286,286,9
20250220,130600,41706855,286,286,286,286,887
20250220,130500,41453173,286,286,286,286,0
20250220,130400,41453173,286,286,286,286,38
20250220,130300,41442305,287,287,287,287,0
20250220,130200,41442305,287,287,287,287,0
20250220,130100,41442305,287,287,287,287,31
20250220,130000,41433408,287,287,287,287,2
20250220,125900,41432834,286,286,286,286,0
20250220,125800,41432834,286,286,286,286,0
20250220,125700,41432834,286,286,286,286,0
20250220,125600,41432834,286,286,286,286,0
20250220,125500,41432834,286,287,287,286,334
20250220,125400,41337287,287,287,287,287,0
20250220,125300,41337287,287,287,287,287,0
20250220,125200,41337287,287,287,287,287,0
20250220,125100,41337287,287,287,287,287,0
20250220,125000,41337287,287,287,287,287,0
20250220,124900,41337287,287,287,287,287,0
20250220,124800,41337287,287,287,287,287,0
20250220,124700,41337287,287,287,287,287,0
20250220,124600,41337287,287,287,287,287,0
20250220,124500,41337287,287,287,287,287,3
20250220,124400,41336426,287,287,287,287,0
20250220,124300,41336426,287,287,287,287,0
20250220,124200,41336426,287,287,287,287,0
20250220,124100,41336426,287,287,287,287,0
20250220,124000,41336426,287,287,287,287,0
20250220,123900,41336426,287,287,287,287,0
20250220,123800,41336426,287,287,287,287,0
20250220,123700,41336426,287,287,287,287,0
20250220,123600,41336426,287,287,287,287,0
20250220,123500,41336426,287,287,287,287,0
20250220,123400,41336426,287,287,287,287,0
20250220,123300,41336426,287,287,287,287,0
20250220,123200,41336426,287,287,287,287,0
20250220,123100,41336426,287,287,287,287,0
20250220,123000,41336426,287,287,287,287,0
20250220,122900,41336426,287,287,287,287,0
20250220,122800,41336426,287,287,287,287,1
20250220,122700,41336139,286,286,286,286,956
20250220,122600,41062723,286,286,286,286,2000
20250220,122500,40490723,287,287,287,287,0
20250220,122400,40490723,287,287,287,287,0
20250220,122300,40490723,287,287,287,287,0
20250220,122200,40490723,287,287,287,287,0
20250220,122100,40490723,287,287,287,287,0
20250220,122000,40490723,287,287,287,287,1
20250220,121900,40490436,287,287,287,287,0
20250220,121800,40490436,287,287,287,287,100
20250220,121700,40461736,287,287,287,287,10
20250220,121600,40458866,287,287,287,287,0
20250220,121500,40458866,287,287,287,287,0
20250220,121400,40458866,287,287,287,287,0
20250220,121300,40458866,287,287,287,287,1000
20250220,121200,40171866,287,287,287,287,0
20250220,121100,40171866,287,287,287,287,2000
20250220,121000,39597866,287,287,287,287,1
20250220,120900,39597579,287,287,287,287,1
20250220,120800,39597292,287,287,287,287,0
20250220,120700,39597292,287,287,287,287,0
20250220,120600,39597292,287,287,287,287,100
20250220,120500,39568592,287,287,287,287,0
20250220,120400,39568592,287,287,287,287,0
20250220,120300,39568592,287,287,287,287,0
20250220,120200,39568592,287,287,287,287,0
20250220,120100,39568592,287,287,287,287,0
20250220,120000,39568592,287,287,287,287,0
20250220,115900,39568592,287,287,287,287,0
20250220,115800,39568592,287,287,287,287,0
20250220,115700,39568592,287,287,287,287,0
20250220,115600,39568592,287,287,287,287,0
20250220,115500,39568592,287,287,287,287,0
20250220,115400,39568592,287,287,287,287,0
20250220,115300,39568592,287,287,287,287,0
20250220,115200,39568592,287,287,287,287,1
20250220,115100,39568305,285,285,285,285,0
20250220,115000,39568305,285,285,285,285,0
20250220,114900,39568305,285,285,285,285,0
20250220,114800,39568305,285,285,285,285,0
20250220,114700,39568305,285,285,285,285,0
20250220,114600,39568305,285,285,285,285,0
20250220,114500,39568305,285,285,285,285,0
20250220,114400,39568305,285,285,285,285,50
20250220,114300,39554055,287,287,287,287,0
20250220,114200,39554055,287,287,287,287,0
20250220,114100,39554055,287,287,287,287,0
20250220,114000,39554055,287,287,287,287,0
20250220,113900,39554055,287,287,287,287,0
20250220,113800,39554055,287,287,287,287,0
20250220,113700,39554055,287,287,287,287,0
20250220,113600,39554055,287,287,287,287,0
20250220,113500,39554055,287,287,287,287,0
20250220,113400,39554055,287,287,287,287,0
20250220,113300,39554055,287,287,287,287,0
20250220,113200,39554055,287,287,287,287,0
20250220,113100,39554055,287,287,287,287,0
20250220,113000,39554055,287,287,287,287,0
20250220,112900,39554055,287,287,287,287,4
20250220,112800,39552907,287,287,287,287,0
20250220,112700,39552907,287,287,287,287,4
20250220,112600,39551759,287,287,287,287,0
20250220,112500,39551759,287,287,287,287,0
20250220,112400,39551759,287,287,287,287,0
20250220,112300,39551759,287,287,287,287,0
20250220,112200,39551759,287,287,287,287,1
20250220,112100,39551472,287,287,287,287,1
20250220,112000,39551185,285,285,285,285,2
20250220,111900,39550615,287,287,287,287,0
20250220,111800,39550615,287,287,287,287,0
20250220,111700,39550615,287,287,287,287,0
20250220,111600,39550615,287,287,287,287,0
20250220,111500,39550615,287,286,287,286,2000
20250220,111400,38977509,286,286,286,286,0
20250220,111300,38977509,286,286,286,286,0
20250220,111200,38977509,286,286,286,286,0
20250220,111100,38977509,286,286,286,286,0
20250220,111000,38977509,286,286,286,286,0
20250220,110900,38977509,286,286,286,286,0
20250220,110800,38977509,286,286,286,286,349
20250220,110700,38877695,286,286,286,286,0
20250220,110600,38877695,286,286,286,286,8
20250220,110500,38875407,285,285,285,285,0
20250220,110400,38875407,285,285,285,285,0
20250220,110300,38875407,285,285,285,285,0
20250220,110200,38875407,285,285,285,285,0
20250220,110100,38875407,285,285,285,285,0
20250220,110000,38875407,285,285,285,285,2
20250220,105900,38874837,285,285,285,285,1106
20250220,105800,38559627,285,285,285,285,0
20250220,105700,38559627,285,285,285,285,817
20250220,105600,38326782,285,285,285,285,0
20250220,105500,38326782,285,285,285,285,19
20250220,105400,38321367,285,285,285,285,0
20250220,105300,38321367,285,285,285,285,1035
20250220,105200,38026392,287,287,287,287,0
20250220,105100,38026392,287,287,287,287,0
20250220,105000,38026392,287,287,287,287,0
20250220,104900,38026392,287,287,287,287,0
20250220,104800,38026392,287,287,287,287,36
20250220,104700,38016060,284,284,284,284,0
20250220,104600,38016060,284,284,284,284,0
20250220,104500,38016060,284,284,284,284,0
20250220,104400,38016060,284,284,284,284,0
20250220,104300,38016060,284,287,287,284,9
20250220,104200,38013501,287,287,287,287,0
20250220,104100,38013501,287,287,287,287,126
20250220,104000,37977339,287,287,287,287,0
20250220,103900,37977339,287,287,287,287,0
20250220,103800,37977339,287,287,287,287,0
20250220,103700,37977339,287,287,287,287,0
20250220,103600,37977339,287,287,287,287,0
20250220,103500,37977339,287,287,287,287,1
20250220,103400,37977052,288,288,288,288,0
20250220,103300,37977052,288,288,288,288,0
20250220,103200,37977052,288,288,288,288,0
20250220,103100,37977052,288,285,288,276,75924
20250220,103000,16602456,288,288,288,288,1
20250220,102900,16602168,285,290,290,285,5001
20250220,102800,15174812,285,289,291,285,17002
20250220,102700,10305697,289,290,290,289,4000
20250220,102600,9149451,292,292,292,292,68
20250220,102500,9129595,292,292,292,292,0
20250220,102400,9129595,292,292,292,292,0
20250220,102300,9129595,292,292,292,292,1
20250220,102200,9129303,290,290,290,290,659
20250220,102100,8938193,292,292,292,292,0
20250220,102000,8938193,292,292,292,292,1
20250220,101900,8937901,290,292,292,290,1400
20250220,101800,8531881,292,292,292,292,0
20250220,101700,8531881,292,292,292,292,0
20250220,101600,8531881,292,291,292,291,106
20250220,101500,8501034,293,292,293,292,3000
20250220,101400,7622130,292,291,292,291,140
20250220,101300,7581387,292,292,292,292,1
20250220,101200,7581095,291,291,291,291,958
20250220,101100,7302317,291,291,291,291,0
20250220,101000,7302317,291,291,291,291,0
20250220,100900,7302317,291,291,291,291,0
20250220,100800,7302317,291,291,291,291,843
20250220,100700,7057004,291,291,291,291,0
20250220,100600,7057004,291,291,291,291,0
20250220,100500,7057004,291,291,291,290,303
20250220,100400,6969131,289,290,291,289,1299
20250220,100300,6593564,290,291,291,290,57
20250220,100200,6577029,291,290,291,290,1363
20250220,100100,6181758,289,289,290,289,3429
20250220,100000,5190776,289,288,289,288,1664
20250220,095900,4711543,288,287,288,287,1572
20250220,095800,4260378,287,287,287,287,12
20250220,095700,4256934,287,287,287,287,0
20250220,095600,4256934,287,287,287,287,0
20250220,095500,4256934,287,287,287,287,0
20250220,095400,4256934,287,287,287,287,1
20250220,095300,4256647,286,287,287,286,1003
20250220,095200,3969788,287,287,287,287,12
20250220,095100,3966344,287,287,287,287,55
20250220,095000,3950559,287,287,287,287,40
20250220,094900,3939079,287,287,287,287,0
20250220,094800,3939079,287,287,287,287,10
20250220,094700,3936209,287,287,287,287,0
20250220,094600,3936209,287,287,287,287,1
20250220,094500,3935922,287,287,287,287,46
20250220,094400,3922720,287,287,287,287,14
20250220,094300,3918702,287,287,287,287,140
20250220,094200,3878522,287,287,287,287,5
20250220,094100,3877087,287,287,287,287,0
20250220,094000,3877087,287,287,287,287,5
20250220,093900,3875652,287,287,287,287,0
20250220,093800,3875652,287,287,287,287,8
20250220,093700,3873356,287,285,287,285,18
20250220,093600,3868224,287,287,287,287,117
20250220,093500,3834645,287,287,287,287,0
20250220,093400,3834645,287,287,287,287,0
20250220,093300,3834645,287,287,287,287,0
20250220,093200,3834645,287,287,287,287,2
20250220,093100,3834071,285,285,285,285,0
20250220,093000,3834071,285,286,286,285,2072
20250220,092900,3242551,287,287,287,287,1
20250220,092800,3242264,287,287,287,287,0
20250220,092700,3242264,287,287,287,287,0
20250220,092600,3242264,287,287,287,287,1000
20250220,092500,2955264,287,287,287,287,1
20250220,092400,2954977,285,285,285,285,0
20250220,092300,2954977,285,287,287,285,6
20250220,092200,2953257,287,287,287,287,0
20250220,092100,2953257,287,287,287,287,0
20250220,092000,2953257,287,287,287,287,1
20250220,091900,2952970,287,287,287,287,0
20250220,091800,2952970,287,287,287,287,100
20250220,091700,2924270,287,287,287,287,0
20250220,091600,2924270,287,287,287,287,1
20250220,091500,2923983,285,285,285,285,830
20250220,091400,2687433,286,286,286,286,500
20250220,091300,2544433,285,285,285,285,726
20250220,091200,2337523,286,286,286,286,0
20250220,091100,2337523,286,286,286,286,2
20250220,091000,2336951,286,286,286,286,0
20250220,090900,2336951,286,287,287,286,710
20250220,090800,2133482,287,287,287,287,0
20250220,090700,2133482,287,287,287,287,0
20250220,090600,2133482,287,287,287,287,0
20250220,090500,2133482,287,287,287,287,0
20250220,090400,2133482,287,287,287,287,0
20250220,090300,2133482,287,287,287,287,0
20250220,090200,2133482,287,284,287,284,3394
20250220,090100,1169578,287,287,287,287,5
20250220,090000,1168143,287,287,287,285,4085