KissMeData/054920/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194100,489316215,3105,3105,3105,3105,1380
20250220,194000,489316215,3105,3105,3105,3105,0
20250220,193900,489316215,3105,3105,3105,3105,0
20250220,193800,489316215,3105,3105,3105,3105,0
20250220,193700,489316215,3105,3105,3105,3105,0
20250220,193600,489316215,3105,3105,3105,3105,0
20250220,193500,489316215,3105,3105,3105,3105,0
20250220,193400,489316215,3105,3105,3105,3105,0
20250220,193300,489316215,3105,3105,3105,3105,0
20250220,193200,489316215,3105,3105,3105,3105,0
20250220,193100,489316215,3105,3105,3105,3105,0
20250220,193000,489316215,3105,3105,3105,3105,0
20250220,192900,489316215,3105,3105,3105,3105,0
20250220,192800,489316215,3105,3105,3105,3105,0
20250220,192700,489316215,3105,3105,3105,3105,0
20250220,192600,489316215,3105,3105,3105,3105,0
20250220,192500,489316215,3105,3105,3105,3105,0
20250220,192400,489316215,3105,3105,3105,3105,0
20250220,192300,489316215,3105,3105,3105,3105,0
20250220,192200,489316215,3105,3105,3105,3105,0
20250220,192100,489316215,3105,3105,3105,3105,0
20250220,192000,489316215,3105,3105,3105,3105,0
20250220,191900,489316215,3105,3105,3105,3105,0
20250220,191800,489316215,3105,3105,3105,3105,0
20250220,191700,489316215,3105,3105,3105,3105,0
20250220,191600,489316215,3105,3105,3105,3105,0
20250220,191500,489316215,3105,3105,3105,3105,0
20250220,191400,489316215,3105,3105,3105,3105,0
20250220,191300,489316215,3105,3105,3105,3105,0
20250220,191200,489316215,3105,3105,3105,3105,0
20250220,191100,489316215,3105,3105,3105,3105,1380
20250220,191000,489316215,3105,3105,3105,3105,0
20250220,190900,489316215,3105,3105,3105,3105,0
20250220,190800,489316215,3105,3105,3105,3105,0
20250220,190700,489316215,3105,3105,3105,3105,0
20250220,190600,489316215,3105,3105,3105,3105,0
20250220,190500,489316215,3105,3105,3105,3105,0
20250220,190400,489316215,3105,3105,3105,3105,0
20250220,190300,489316215,3105,3105,3105,3105,0
20250220,190200,489316215,3105,3105,3105,3105,0
20250220,190100,489316215,3105,3105,3105,3105,0
20250220,190000,489316215,3105,3105,3105,3105,0
20250220,185900,489316215,3105,3105,3105,3105,0
20250220,185800,489316215,3105,3105,3105,3105,0
20250220,185700,489316215,3105,3105,3105,3105,0
20250220,185600,489316215,3105,3105,3105,3105,0
20250220,185500,489316215,3105,3105,3105,3105,0
20250220,185400,489316215,3105,3105,3105,3105,0
20250220,185300,489316215,3105,3105,3105,3105,0
20250220,185200,489316215,3105,3105,3105,3105,0
20250220,185100,489316215,3105,3105,3105,3105,0
20250220,185000,489316215,3105,3105,3105,3105,0
20250220,184900,489316215,3105,3105,3105,3105,0
20250220,184800,489316215,3105,3105,3105,3105,0
20250220,184700,489316215,3105,3105,3105,3105,0
20250220,184600,489316215,3105,3105,3105,3105,0
20250220,184500,489316215,3105,3105,3105,3105,0
20250220,184400,489316215,3105,3105,3105,3105,0
20250220,184300,489316215,3105,3105,3105,3105,0
20250220,184200,489316215,3105,3105,3105,3105,0
20250220,184100,489316215,3105,3105,3105,3105,1380
20250220,184000,489316215,3105,3105,3105,3105,0
20250220,183900,489316215,3105,3105,3105,3105,0
20250220,183800,489316215,3105,3105,3105,3105,0
20250220,183700,489316215,3105,3105,3105,3105,0
20250220,183600,489316215,3105,3105,3105,3105,0
20250220,183500,489316215,3105,3105,3105,3105,0
20250220,183400,489316215,3105,3105,3105,3105,0
20250220,183300,489316215,3105,3105,3105,3105,0
20250220,183200,489316215,3105,3105,3105,3105,0
20250220,183100,489316215,3105,3105,3105,3105,0
20250220,183000,489316215,3105,3105,3105,3105,0
20250220,182900,489316215,3105,3105,3105,3105,0
20250220,182800,489316215,3105,3105,3105,3105,0
20250220,182700,489316215,3105,3105,3105,3105,0
20250220,182600,489316215,3105,3105,3105,3105,0
20250220,182500,489316215,3105,3105,3105,3105,0
20250220,182400,489316215,3105,3105,3105,3105,0
20250220,182300,489316215,3105,3105,3105,3105,0
20250220,182200,489316215,3105,3105,3105,3105,0
20250220,182100,489316215,3105,3105,3105,3105,0
20250220,182000,489316215,3105,3105,3105,3105,0
20250220,181900,489316215,3105,3105,3105,3105,0
20250220,181800,489316215,3105,3105,3105,3105,0
20250220,181700,489316215,3105,3105,3105,3105,0
20250220,181600,489316215,3105,3105,3105,3105,0
20250220,181500,489316215,3105,3105,3105,3105,0
20250220,181400,489316215,3105,3105,3105,3105,0
20250220,181300,489316215,3105,3105,3105,3105,0
20250220,181200,489316215,3105,3105,3105,3105,0
20250220,181100,489316215,3105,3105,3105,3105,1380
20250220,181000,489316215,3105,3105,3105,3105,0
20250220,180900,489316215,3105,3105,3105,3105,0
20250220,180800,489316215,3105,3105,3105,3105,0
20250220,180700,489316215,3105,3105,3105,3105,0
20250220,180600,489316215,3105,3105,3105,3105,0
20250220,180500,489316215,3105,3105,3105,3105,0
20250220,180400,489316215,3105,3105,3105,3105,0
20250220,180300,489316215,3105,3105,3105,3105,0
20250220,180200,489316215,3105,3105,3105,3105,0
20250220,180100,489316215,3105,3105,3105,3105,0
20250220,180000,489316215,3105,3105,3105,3105,0
20250220,175900,489316215,3105,3105,3105,3105,0
20250220,175800,489316215,3105,3105,3105,3105,0
20250220,175700,489316215,3105,3105,3105,3105,0
20250220,175600,489316215,3105,3105,3105,3105,0
20250220,175500,489316215,3105,3105,3105,3105,0
20250220,175400,489316215,3105,3105,3105,3105,0
20250220,175300,489316215,3105,3105,3105,3105,0
20250220,175200,489316215,3105,3105,3105,3105,0
20250220,175100,489316215,3105,3105,3105,3105,0
20250220,175000,489316215,3105,3105,3105,3105,0
20250220,174900,489316215,3105,3105,3105,3105,0
20250220,174800,489316215,3105,3105,3105,3105,0
20250220,174700,489316215,3105,3105,3105,3105,0
20250220,174600,489316215,3105,3105,3105,3105,0
20250220,174500,489316215,3105,3105,3105,3105,0
20250220,174400,489316215,3105,3105,3105,3105,0
20250220,174300,489316215,3105,3105,3105,3105,0
20250220,174200,489316215,3105,3105,3105,3105,0
20250220,174100,489316215,3105,3105,3105,3105,1380
20250220,174000,489316215,3105,3105,3105,3105,0
20250220,173900,489316215,3105,3105,3105,3105,0
20250220,173800,489316215,3105,3105,3105,3105,0
20250220,173700,489316215,3105,3105,3105,3105,0
20250220,173600,489316215,3105,3105,3105,3105,0
20250220,173500,489316215,3105,3105,3105,3105,0
20250220,173400,489316215,3105,3105,3105,3105,0
20250220,173300,489316215,3105,3105,3105,3105,0
20250220,173200,489316215,3105,3105,3105,3105,0
20250220,173100,489316215,3105,3105,3105,3105,0
20250220,173000,489316215,3105,3105,3105,3105,0
20250220,172900,489316215,3105,3105,3105,3105,0
20250220,172800,489316215,3105,3105,3105,3105,0
20250220,172700,489316215,3105,3105,3105,3105,0
20250220,172600,489316215,3105,3105,3105,3105,0
20250220,172500,489316215,3105,3105,3105,3105,0
20250220,172400,489316215,3105,3105,3105,3105,0
20250220,172300,489316215,3105,3105,3105,3105,0
20250220,172200,489316215,3105,3105,3105,3105,0
20250220,172100,489316215,3105,3105,3105,3105,0
20250220,172000,489316215,3105,3105,3105,3105,0
20250220,171900,489316215,3105,3105,3105,3105,0
20250220,171800,489316215,3105,3105,3105,3105,0
20250220,171700,489316215,3105,3105,3105,3105,0
20250220,171600,489316215,3105,3105,3105,3105,0
20250220,171500,489316215,3105,3105,3105,3105,0
20250220,171400,489316215,3105,3105,3105,3105,0
20250220,171300,489316215,3105,3105,3105,3105,0
20250220,171200,489316215,3105,3105,3105,3105,0
20250220,171100,489316215,3105,3105,3105,3105,1380
20250220,171000,489316215,3105,3105,3105,3105,0
20250220,170900,489316215,3105,3105,3105,3105,0
20250220,170800,489316215,3105,3105,3105,3105,0
20250220,170700,489316215,3105,3105,3105,3105,0
20250220,170600,489316215,3105,3105,3105,3105,0
20250220,170500,489316215,3105,3105,3105,3105,0
20250220,170400,489316215,3105,3105,3105,3105,0
20250220,170300,489316215,3105,3105,3105,3105,0
20250220,170200,489316215,3105,3105,3105,3105,0
20250220,170100,489316215,3105,3105,3105,3105,0
20250220,170000,489316215,3105,3105,3105,3105,0
20250220,165900,489316215,3105,3105,3105,3105,0
20250220,165800,489316215,3105,3105,3105,3105,0
20250220,165700,489316215,3105,3105,3105,3105,0
20250220,165600,489316215,3105,3105,3105,3105,0
20250220,165500,489316215,3105,3105,3105,3105,0
20250220,165400,489316215,3105,3105,3105,3105,0
20250220,165300,489316215,3105,3105,3105,3105,0
20250220,165200,489316215,3105,3105,3105,3105,0
20250220,165100,489316215,3105,3105,3105,3105,0
20250220,165000,489316215,3105,3105,3105,3105,0
20250220,164900,489316215,3105,3105,3105,3105,0
20250220,164800,489316215,3105,3105,3105,3105,0
20250220,164700,489316215,3105,3105,3105,3105,0
20250220,164600,489316215,3105,3105,3105,3105,0
20250220,164500,489316215,3105,3105,3105,3105,0
20250220,164400,489316215,3105,3105,3105,3105,0
20250220,164300,489316215,3105,3105,3105,3105,0
20250220,164200,489316215,3105,3105,3105,3105,0
20250220,164100,489316215,3105,3105,3105,3105,1380
20250220,164000,489316215,3105,3105,3105,3105,0
20250220,163900,489316215,3105,3105,3105,3105,0
20250220,163800,489316215,3105,3105,3105,3105,0
20250220,163700,489316215,3105,3105,3105,3105,0
20250220,163600,489316215,3105,3105,3105,3105,0
20250220,163500,489316215,3105,3105,3105,3105,0
20250220,163400,489316215,3105,3105,3105,3105,0
20250220,163300,489316215,3105,3105,3105,3105,0
20250220,163200,489316215,3105,3105,3105,3105,0
20250220,163100,489316215,3105,3105,3105,3105,0
20250220,163000,489316215,3105,3105,3105,3105,0
20250220,162900,489316215,3105,3105,3105,3105,0
20250220,162800,489316215,3105,3105,3105,3105,0
20250220,162700,489316215,3105,3105,3105,3105,0
20250220,162600,489316215,3105,3105,3105,3105,0
20250220,162500,489316215,3105,3105,3105,3105,0
20250220,162400,489316215,3105,3105,3105,3105,0
20250220,162300,489316215,3105,3105,3105,3105,0
20250220,162200,489316215,3105,3105,3105,3105,0
20250220,162100,489316215,3105,3105,3105,3105,0
20250220,162000,489316215,3105,3105,3105,3105,0
20250220,161900,489316215,3105,3105,3105,3105,0
20250220,161800,489316215,3105,3105,3105,3105,0
20250220,161700,489316215,3105,3105,3105,3105,0
20250220,161600,489316215,3105,3105,3105,3105,0
20250220,161500,489316215,3105,3105,3105,3105,0
20250220,161400,489316215,3105,3105,3105,3105,0
20250220,161300,489316215,3105,3105,3105,3105,0
20250220,161200,489316215,3105,3105,3105,3105,0
20250220,161100,489316215,3105,3105,3105,3105,1380
20250220,161000,489316215,3105,3105,3105,3105,0
20250220,160900,489316215,3105,3105,3105,3105,0
20250220,160800,489316215,3105,3105,3105,3105,0
20250220,160700,489316215,3105,3105,3105,3105,0
20250220,160600,489316215,3105,3105,3105,3105,0
20250220,160500,489316215,3105,3105,3105,3105,0
20250220,160400,489316215,3105,3105,3105,3105,0
20250220,160300,489316215,3105,3105,3105,3105,0
20250220,160200,489316215,3105,3105,3105,3105,0
20250220,160100,489316215,3105,3105,3105,3105,0
20250220,160000,489316215,3105,3105,3105,3105,0
20250220,155900,489316215,3105,3105,3105,3105,0
20250220,155800,489316215,3105,3105,3105,3105,0
20250220,155700,489316215,3105,3105,3105,3105,0
20250220,155600,489316215,3105,3105,3105,3105,0
20250220,155500,489316215,3105,3105,3105,3105,0
20250220,155400,489316215,3105,3105,3105,3105,0
20250220,155300,489316215,3105,3105,3105,3105,0
20250220,155200,489316215,3105,3105,3105,3105,0
20250220,155100,489316215,3105,3105,3105,3105,0
20250220,155000,489316215,3105,3105,3105,3105,0
20250220,154900,489316215,3105,3105,3105,3105,0
20250220,154800,489316215,3105,3105,3105,3105,0
20250220,154700,489316215,3105,3105,3105,3105,0
20250220,154600,489316215,3105,3105,3105,3105,0
20250220,154500,489316215,3105,3105,3105,3105,0
20250220,154400,489316215,3105,3105,3105,3105,0
20250220,154300,489316215,3105,3105,3105,3105,0
20250220,154200,489316215,3105,3105,3105,3105,0
20250220,154100,489316215,3105,3105,3105,3105,1380
20250220,154000,489316215,3105,3105,3105,3105,0
20250220,153900,489316215,3105,3105,3105,3105,0
20250220,153800,489316215,3105,3105,3105,3105,0
20250220,153700,489316215,3105,3105,3105,3105,0
20250220,153600,489316215,3105,3105,3105,3105,0
20250220,153500,489316215,3105,3105,3105,3105,0
20250220,153400,489316215,3105,3105,3105,3105,0
20250220,153300,489316215,3105,3105,3105,3105,0
20250220,153200,489316215,3105,3105,3105,3105,0
20250220,153100,489316215,3105,3105,3105,3105,0
20250220,153000,489316215,3105,3105,3105,3105,1380
20250220,152900,485031315,3110,3110,3110,3110,0
20250220,152800,485031315,3110,3110,3110,3110,0
20250220,152700,485031315,3110,3110,3110,3110,0
20250220,152600,485031315,3110,3110,3110,3110,0
20250220,152500,485031315,3110,3110,3110,3110,0
20250220,152400,485031315,3110,3110,3110,3110,0
20250220,152300,485031315,3110,3110,3110,3110,0
20250220,152200,485031315,3110,3110,3110,3110,0
20250220,152100,485031315,3110,3110,3110,3110,0
20250220,152000,485031315,3110,3110,3110,3110,0
20250220,151900,485031315,3110,3100,3110,3100,1339
20250220,151800,480879675,3105,3100,3105,3100,742
20250220,151700,478579340,3100,3100,3100,3100,10
20250220,151600,478548340,3105,3105,3105,3105,2
20250220,151500,478542130,3095,3100,3100,3095,91
20250220,151400,478260035,3100,3100,3100,3100,261
20250220,151300,477450935,3100,3115,3115,3100,9
20250220,151200,477422960,3095,3095,3095,3095,0
20250220,151100,477422960,3095,3100,3100,3095,1526
20250220,151000,472693060,3115,3115,3115,3115,11
20250220,150900,472658795,3110,3115,3115,3110,141
20250220,150800,472220280,3105,3105,3105,3105,156
20250220,150700,471735900,3110,3110,3110,3110,1
20250220,150600,471732790,3110,3115,3115,3110,37
20250220,150500,471617565,3115,3115,3115,3115,1
20250220,150400,471614450,3100,3100,3100,3100,0
20250220,150300,471614450,3100,3110,3115,3100,1150
20250220,150200,468044795,3115,3115,3115,3115,0
20250220,150100,468044795,3115,3115,3115,3115,0
20250220,150000,468044795,3115,3115,3115,3115,0
20250220,145900,468044795,3115,3115,3115,3115,281
20250220,145800,467169480,3115,3115,3115,3115,0
20250220,145700,467169480,3115,3115,3115,3115,612
20250220,145600,465263100,3115,3115,3115,3115,1
20250220,145500,465259985,3110,3110,3110,3110,71
20250220,145400,465039175,3115,3110,3115,3110,462
20250220,145300,463602305,3110,3110,3110,3110,9
20250220,145200,463574315,3110,3100,3110,3095,64
20250220,145100,463375905,3100,3100,3100,3100,40
20250220,145000,463251905,3110,3110,3110,3110,0
20250220,144900,463251905,3110,3110,3110,3110,0
20250220,144800,463251905,3110,3110,3110,3110,10
20250220,144700,463220805,3110,3110,3110,3110,2
20250220,144600,463214585,3110,3100,3110,3095,7016
20250220,144500,441483710,3110,3110,3110,3110,500
20250220,144400,439928710,3110,3110,3110,3110,0
20250220,144300,439928710,3110,3105,3110,3100,8482
20250220,144200,413613580,3105,3110,3110,3105,1393
20250220,144100,409287100,3105,3100,3105,3100,155
20250220,144000,408806230,3100,3105,3105,3100,166
20250220,143900,408291605,3100,3100,3105,3100,116
20250220,143800,407931450,3105,3105,3105,3105,1
20250220,143700,407928345,3105,3105,3105,3105,30
20250220,143600,407835195,3105,3105,3105,3105,129
20250220,143500,407434650,3110,3110,3110,3110,0
20250220,143400,407434650,3110,3105,3110,3105,4
20250220,143300,407422220,3105,3105,3105,3105,0
20250220,143200,407422220,3105,3105,3105,3105,39
20250220,143100,407301125,3105,3105,3105,3100,1047
20250220,143000,404053960,3105,3110,3110,3105,187
20250220,142900,403472480,3110,3110,3110,3110,150
20250220,142800,403005980,3110,3105,3110,3105,710
20250220,142700,400798395,3105,3105,3105,3105,215
20250220,142600,400130820,3105,3115,3115,3105,2436
20250220,142500,392565730,3105,3115,3115,3105,14
20250220,142400,392522220,3115,3115,3115,3115,0
20250220,142300,392522220,3115,3105,3115,3105,175
20250220,142200,391978800,3110,3115,3115,3110,2277
20250220,142100,384897320,3110,3110,3110,3110,1
20250220,142000,384894210,3120,3110,3120,3110,2104
20250220,141900,378347950,3120,3120,3120,3120,0
20250220,141800,378347950,3120,3120,3120,3120,100
20250220,141700,378035950,3120,3120,3120,3120,0
20250220,141600,378035950,3120,3120,3120,3120,0
20250220,141500,378035950,3120,3120,3120,3120,2
20250220,141400,378029710,3110,3110,3110,3110,0
20250220,141300,378029710,3110,3120,3120,3110,31
20250220,141200,377933000,3110,3110,3110,3110,6
20250220,141100,377914340,3115,3115,3115,3115,3232
20250220,141000,367846660,3120,3120,3120,3120,0
20250220,140900,367846660,3120,3115,3120,3115,1501
20250220,140800,363171040,3115,3115,3115,3115,99
20250220,140700,362862655,3115,3115,3115,3115,46
20250220,140600,362719365,3115,3115,3115,3115,0
20250220,140500,362719365,3115,3120,3120,3115,106
20250220,140400,362388675,3120,3120,3120,3120,120
20250220,140300,362014275,3120,3120,3120,3120,1
20250220,140200,362011155,3120,3120,3120,3120,0
20250220,140100,362011155,3120,3120,3120,3120,16
20250220,140000,361961235,3115,3115,3115,3115,0
20250220,135900,361961235,3115,3115,3115,3115,0
20250220,135800,361961235,3115,3115,3115,3115,138
20250220,135700,361531365,3115,3115,3115,3115,0
20250220,135600,361531365,3115,3115,3115,3115,20
20250220,135500,361469065,3115,3115,3115,3115,0
20250220,135400,361469065,3115,3115,3115,3115,0
20250220,135300,361469065,3115,3115,3115,3115,0
20250220,135200,361469065,3115,3115,3115,3115,0
20250220,135100,361469065,3115,3115,3115,3115,582
20250220,135000,359656135,3120,3120,3120,3120,0
20250220,134900,359656135,3120,3120,3120,3120,0
20250220,134800,359656135,3120,3120,3120,3120,0
20250220,134700,359656135,3120,3120,3120,3120,210
20250220,134600,359000935,3120,3120,3120,3120,0
20250220,134500,359000935,3120,3120,3120,3120,97
20250220,134400,358698295,3115,3115,3115,3115,251
20250220,134300,357916430,3115,3115,3115,3115,3597
20250220,134200,346711775,3120,3120,3120,3120,1
20250220,134100,346708655,3120,3120,3120,3120,0
20250220,134000,346708655,3120,3120,3120,3120,401
20250220,133900,345457535,3115,3115,3115,3115,14
20250220,133800,345413925,3120,3120,3120,3120,0
20250220,133700,345413925,3120,3125,3125,3120,3017
20250220,133600,336000385,3120,3125,3125,3120,7566
20250220,133500,312364535,3125,3130,3130,3125,1500
20250220,133400,307674535,3130,3130,3130,3130,500
20250220,133300,306109535,3130,3130,3130,3130,0
20250220,133200,306109535,3130,3130,3130,3130,3
20250220,133100,306100145,3125,3125,3125,3125,0
20250220,133000,306100145,3125,3125,3125,3125,9
20250220,132900,306072020,3130,3130,3130,3130,0
20250220,132800,306072020,3130,3130,3130,3130,0
20250220,132700,306072020,3130,3130,3130,3130,0
20250220,132600,306072020,3130,3130,3130,3130,20
20250220,132500,306009420,3130,3130,3130,3130,0
20250220,132400,306009420,3130,3130,3130,3130,10
20250220,132300,305978120,3130,3130,3130,3130,0
20250220,132200,305978120,3130,3130,3130,3130,0
20250220,132100,305978120,3130,3130,3130,3130,2
20250220,132000,305971860,3130,3130,3130,3130,100
20250220,131900,305658860,3135,3135,3135,3135,49
20250220,131800,305505245,3135,3135,3135,3135,0
20250220,131700,305505245,3135,3135,3135,3135,3
20250220,131600,305495840,3135,3135,3135,3135,50
20250220,131500,305339090,3130,3130,3130,3130,0
20250220,131400,305339090,3130,3130,3130,3130,1
20250220,131300,305335960,3130,3130,3130,3130,0
20250220,131200,305335960,3130,3135,3135,3130,707
20250220,131100,303123030,3135,3135,3135,3135,0
20250220,131000,303123030,3135,3135,3135,3135,100
20250220,130900,302809530,3135,3135,3135,3135,0
20250220,130800,302809530,3135,3135,3135,3135,0
20250220,130700,302809530,3135,3135,3135,3135,10
20250220,130600,302778180,3130,3130,3130,3130,0
20250220,130500,302778180,3130,3130,3130,3130,10
20250220,130400,302746880,3125,3130,3130,3125,4771
20250220,130300,287815965,3130,3130,3130,3130,5
20250220,130200,287800315,3135,3135,3135,3135,502
20250220,130100,286226545,3135,3135,3135,3135,0
20250220,130000,286226545,3135,3135,3135,3135,0
20250220,125900,286226545,3135,3135,3135,3135,60
20250220,125800,286038445,3135,3135,3135,3135,0
20250220,125700,286038445,3135,3135,3135,3135,0
20250220,125600,286038445,3135,3135,3135,3135,300
20250220,125500,285097945,3130,3130,3130,3130,0
20250220,125400,285097945,3130,3130,3130,3130,0
20250220,125300,285097945,3130,3130,3130,3130,1
20250220,125200,285094815,3130,3130,3130,3130,0
20250220,125100,285094815,3130,3130,3130,3130,0
20250220,125000,285094815,3130,3130,3130,3130,1000
20250220,124900,281964815,3130,3130,3130,3130,8
20250220,124800,281939775,3135,3135,3135,3135,67
20250220,124700,281729730,3135,3135,3135,3135,84
20250220,124600,281466390,3135,3135,3135,3130,1083
20250220,124500,278076020,3135,3135,3135,3135,0
20250220,124400,278076020,3135,3140,3140,3135,4957
20250220,124300,262532295,3140,3140,3140,3140,2
20250220,124200,262526015,3140,3140,3140,3140,0
20250220,124100,262526015,3140,3140,3140,3140,0
20250220,124000,262526015,3140,3140,3140,3140,11
20250220,123900,262491475,3140,3140,3140,3140,4
20250220,123800,262478915,3140,3140,3140,3140,0
20250220,123700,262478915,3140,3140,3140,3140,0
20250220,123600,262478915,3140,3140,3140,3140,0
20250220,123500,262478915,3140,3140,3140,3140,50
20250220,123400,262321915,3140,3140,3140,3140,292
20250220,123300,261405035,3140,3140,3140,3140,20
20250220,123200,261342235,3140,3140,3140,3140,0
20250220,123100,261342235,3140,3140,3140,3140,0
20250220,123000,261342235,3140,3140,3140,3140,100
20250220,122900,261028235,3140,3140,3140,3140,103
20250220,122800,260704815,3145,3145,3145,3145,100
20250220,122700,260390315,3145,3145,3145,3145,2
20250220,122600,260384025,3145,3140,3145,3140,513
20250220,122500,258773200,3140,3140,3140,3140,8
20250220,122400,258748080,3145,3140,3145,3135,5148
20250220,122300,242591910,3140,3145,3145,3140,4324
20250220,122200,228997790,3150,3150,3150,3150,1
20250220,122100,228994640,3150,3150,3150,3150,0
20250220,122000,228994640,3150,3150,3150,3150,100
20250220,121900,228679640,3150,3150,3150,3150,0
20250220,121800,228679640,3150,3150,3150,3150,0
20250220,121700,228679640,3150,3150,3150,3150,0
20250220,121600,228679640,3150,3150,3150,3150,0
20250220,121500,228679640,3150,3150,3150,3150,11
20250220,121400,228644990,3150,3150,3150,3150,0
20250220,121300,228644990,3150,3150,3150,3150,0
20250220,121200,228644990,3150,3150,3150,3150,1
20250220,121100,228641840,3150,3150,3150,3150,7
20250220,121000,228619790,3150,3150,3150,3150,0
20250220,120900,228619790,3150,3150,3150,3150,1
20250220,120800,228616640,3150,3150,3150,3150,7
20250220,120700,228594590,3150,3150,3150,3150,233
20250220,120600,227860640,3150,3150,3150,3150,3
20250220,120500,227851190,3150,3150,3150,3150,0
20250220,120400,227851190,3150,3150,3150,3150,56
20250220,120300,227674790,3150,3150,3150,3150,0
20250220,120200,227674790,3150,3150,3150,3150,100
20250220,120100,227359790,3150,3150,3150,3150,0
20250220,120000,227359790,3150,3150,3150,3150,0
20250220,115900,227359790,3150,3150,3150,3150,1
20250220,115800,227356640,3145,3145,3145,3145,0
20250220,115700,227356640,3145,3145,3145,3145,0
20250220,115600,227356640,3145,3145,3145,3145,0
20250220,115500,227356640,3145,3145,3145,3145,100
20250220,115400,227042140,3145,3145,3145,3145,1
20250220,115300,227038995,3150,3150,3150,3150,4
20250220,115200,227026395,3150,3150,3150,3150,0
20250220,115100,227026395,3150,3150,3150,3150,15
20250220,115000,226979145,3150,3150,3150,3150,0
20250220,114900,226979145,3150,3150,3150,3150,3
20250220,114800,226969695,3145,3145,3145,3145,5
20250220,114700,226953970,3145,3145,3145,3145,37
20250220,114600,226837605,3145,3145,3145,3145,0
20250220,114500,226837605,3145,3145,3145,3145,0
20250220,114400,226837605,3145,3145,3145,3145,0
20250220,114300,226837605,3145,3145,3145,3145,200
20250220,114200,226208605,3145,3145,3145,3145,0
20250220,114100,226208605,3145,3145,3145,3145,10
20250220,114000,226177155,3150,3150,3150,3150,62
20250220,113900,225981855,3150,3150,3150,3150,0
20250220,113800,225981855,3150,3150,3150,3150,1
20250220,113700,225978705,3150,3150,3150,3150,1
20250220,113600,225975555,3150,3150,3150,3150,0
20250220,113500,225975555,3150,3150,3150,3150,0
20250220,113400,225975555,3150,3150,3150,3150,0
20250220,113300,225975555,3150,3150,3150,3150,31
20250220,113200,225877905,3150,3150,3150,3150,0
20250220,113100,225877905,3150,3150,3150,3150,50
20250220,113000,225720405,3145,3145,3145,3145,11
20250220,112900,225685810,3145,3145,3145,3145,0
20250220,112800,225685810,3145,3145,3145,3145,301
20250220,112700,224739165,3145,3145,3145,3145,205
20250220,112600,224094440,3145,3145,3145,3145,504
20250220,112500,222509360,3150,3150,3150,3150,0
20250220,112400,222509360,3150,3150,3150,3150,20
20250220,112300,222446360,3155,3155,3155,3155,0
20250220,112200,222446360,3155,3150,3155,3150,217
20250220,112100,221762805,3150,3150,3150,3150,0
20250220,112000,221762805,3150,3150,3150,3150,0
20250220,111900,221762805,3150,3150,3150,3150,0
20250220,111800,221762805,3150,3150,3150,3150,0
20250220,111700,221762805,3150,3150,3150,3150,0
20250220,111600,221762805,3150,3150,3150,3150,0
20250220,111500,221762805,3150,3150,3150,3150,0
20250220,111400,221762805,3150,3150,3150,3150,3
20250220,111300,221753355,3145,3145,3145,3145,3
20250220,111200,221743920,3145,3145,3145,3145,66
20250220,111100,221536350,3150,3150,3150,3150,0
20250220,111000,221536350,3150,3150,3150,3150,0
20250220,110900,221536350,3150,3150,3150,3150,10
20250220,110800,221504850,3145,3145,3145,3145,1
20250220,110700,221501705,3155,3155,3155,3155,1
20250220,110600,221498550,3145,3145,3145,3145,1
20250220,110500,221495405,3155,3155,3155,3155,4
20250220,110400,221482785,3155,3155,3155,3155,1
20250220,110300,221479630,3155,3155,3155,3155,0
20250220,110200,221479630,3155,3155,3155,3155,1
20250220,110100,221476475,3145,3150,3150,3145,19
20250220,110000,221416685,3155,3155,3155,3155,0
20250220,105900,221416685,3155,3160,3160,3155,12
20250220,105800,221378815,3155,3155,3155,3155,1000
20250220,105700,218223815,3155,3155,3155,3155,3900
20250220,105600,205919315,3160,3160,3160,3160,0
20250220,105500,205919315,3160,3150,3160,3150,3
20250220,105400,205909850,3150,3150,3150,3150,0
20250220,105300,205909850,3150,3150,3150,3150,0
20250220,105200,205909850,3150,3150,3150,3150,0
20250220,105100,205909850,3150,3150,3150,3150,130
20250220,105000,205500350,3150,3150,3150,3150,0
20250220,104900,205500350,3150,3155,3155,3150,103
20250220,104800,205175400,3155,3155,3155,3155,0
20250220,104700,205175400,3155,3155,3155,3155,9
20250220,104600,205147005,3150,3150,3150,3150,1
20250220,104500,205143855,3150,3150,3150,3150,0
20250220,104400,205143855,3150,3150,3150,3150,0
20250220,104300,205143855,3150,3150,3150,3150,1188
20250220,104200,201401655,3155,3155,3155,3155,0
20250220,104100,201401655,3155,3150,3155,3150,2
20250220,104000,201395350,3155,3155,3155,3155,49
20250220,103900,201240755,3155,3155,3155,3155,0
20250220,103800,201240755,3155,3150,3155,3150,3
20250220,103700,201231295,3155,3150,3155,3150,320
20250220,103600,200221795,3150,3150,3150,3150,60
20250220,103500,200032795,3150,3150,3150,3150,558
20250220,103400,198275095,3155,3155,3155,3155,15
20250220,103300,198227770,3155,3155,3155,3155,0
20250220,103200,198227770,3155,3155,3155,3155,100
20250220,103100,197912270,3155,3155,3155,3155,10
20250220,103000,197880720,3150,3150,3150,3150,1
20250220,102900,197877570,3150,3150,3150,3150,0
20250220,102800,197877570,3150,3150,3150,3150,0
20250220,102700,197877570,3150,3150,3150,3150,0
20250220,102600,197877570,3150,3150,3150,3150,100
20250220,102500,197562570,3150,3150,3150,3150,10
20250220,102400,197531070,3135,3135,3135,3135,0
20250220,102300,197531070,3135,3135,3135,3135,0
20250220,102200,197531070,3135,3135,3135,3135,0
20250220,102100,197531070,3135,3145,3145,3135,600
20250220,102000,195646545,3150,3150,3150,3150,50
20250220,101900,195489045,3145,3145,3145,3145,134
20250220,101800,195067615,3145,3145,3145,3145,128
20250220,101700,194665055,3145,3145,3145,3145,0
20250220,101600,194665055,3145,3145,3145,3145,100
20250220,101500,194350555,3145,3145,3145,3145,20
20250220,101400,194287655,3145,3145,3145,3145,0
20250220,101300,194287655,3145,3145,3145,3145,0
20250220,101200,194287655,3145,3145,3145,3145,1
20250220,101100,194284510,3140,3140,3140,3140,0
20250220,101000,194284510,3140,3145,3145,3140,21
20250220,100900,194218520,3145,3140,3145,3140,12
20250220,100800,194180835,3145,3135,3145,3135,300
20250220,100700,193240325,3140,3140,3140,3140,33
20250220,100600,193136705,3130,3140,3140,3130,278
20250220,100500,192264565,3130,3150,3150,3130,6862
20250220,100400,170732945,3145,3145,3145,3145,2903
20250220,100300,161603010,3155,3155,3155,3155,0
20250220,100200,161603010,3155,3155,3155,3155,133
20250220,100100,161183395,3155,3155,3155,3155,4
20250220,100000,161170775,3155,3155,3155,3155,1
20250220,095900,161167620,3150,3155,3155,3150,112
20250220,095800,160814815,3145,3155,3155,3145,223
20250220,095700,160112370,3150,3150,3150,3150,2244
20250220,095600,153043770,3150,3150,3150,3150,1291
20250220,095500,148977120,3155,3155,3155,3155,0
20250220,095400,148977120,3155,3155,3155,3155,2495
20250220,095300,141105395,3155,3155,3155,3155,604
20250220,095200,139199775,3160,3160,3160,3160,0
20250220,095100,139199775,3160,3160,3160,3160,500
20250220,095000,137619775,3160,3160,3160,3160,200
20250220,094900,136987775,3160,3160,3160,3160,844
20250220,094800,134320735,3160,3160,3160,3160,27
20250220,094700,134235415,3160,3160,3160,3160,0
20250220,094600,134235415,3160,3160,3160,3155,1690
20250220,094500,128897265,3165,3165,3165,3160,1079
20250220,094400,125487575,3165,3185,3185,3160,1917
20250220,094300,119425045,3185,3185,3185,3185,5
20250220,094200,119409120,3165,3165,3165,3165,966
20250220,094100,116351730,3165,3180,3180,3165,204
20250220,094000,115705995,3175,3170,3175,3170,11
20250220,093900,115671080,3170,3170,3170,3170,1
20250220,093800,115667910,3165,3165,3165,3165,0
20250220,093700,115667910,3165,3165,3165,3165,0
20250220,093600,115667910,3165,3165,3165,3165,9
20250220,093500,115639425,3185,3190,3190,3170,1012
20250220,093400,112431215,3170,3180,3200,3165,10
20250220,093300,112399455,3180,3185,3205,3160,5865
20250220,093200,93794885,3205,3200,3205,3185,150
20250220,093100,93316185,3180,3195,3205,3180,58
20250220,093000,93130820,3195,3180,3195,3180,1172
20250220,092900,89401960,3180,3180,3185,3180,771
20250220,092800,86949930,3180,3185,3185,3180,575
20250220,092700,85119975,3190,3205,3205,3190,20
20250220,092600,85056000,3185,3185,3185,3185,0
20250220,092500,85056000,3185,3185,3205,3185,51
20250220,092400,84893545,3185,3205,3205,3185,35
20250220,092300,84781390,3205,3200,3205,3185,268
20250220,092200,83923790,3180,3200,3200,3180,443
20250220,092100,82512725,3185,3185,3185,3185,0
20250220,092000,82512725,3185,3185,3185,3185,30
20250220,091900,82417175,3185,3200,3205,3185,136
20250220,091800,81981965,3205,3200,3205,3200,308
20250220,091700,80996330,3200,3195,3200,3195,632
20250220,091600,78974125,3200,3190,3200,3180,3018
20250220,091500,69360580,3190,3200,3200,3190,751
20250220,091400,66963690,3215,3215,3215,3215,10
20250220,091300,66931540,3200,3215,3215,3200,145
20250220,091200,66467360,3195,3220,3220,3195,219
20250220,091100,65767405,3200,3195,3200,3195,390
20250220,091000,64521010,3195,3220,3220,3195,1886
20250220,090900,58479505,3225,3225,3225,3225,39
20250220,090800,58353730,3235,3230,3235,3220,3391
20250220,090700,47397840,3235,3235,3235,3235,15
20250220,090600,47349315,3235,3230,3235,3225,3143
20250220,090500,37193920,3210,3225,3240,3210,3464
20250220,090400,26023745,3220,3220,3235,3200,2059
20250220,090300,19389660,3220,3205,3220,3205,813
20250220,090200,16778980,3210,3195,3210,3195,576
20250220,090100,14933810,3195,3180,3195,3180,3598
20250220,090000,3456590,3175,3195,3195,3175,1082