KissMeData/114630/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202000,46625328,517,517,517,517,518
20250220,201900,46625328,517,517,517,517,0
20250220,201800,46625328,517,517,517,517,0
20250220,201700,46625328,517,517,517,517,0
20250220,201600,46625328,517,517,517,517,0
20250220,201500,46625328,517,517,517,517,0
20250220,201400,46625328,517,517,517,517,0
20250220,201300,46625328,517,517,517,517,0
20250220,201200,46625328,517,517,517,517,0
20250220,201100,46625328,517,517,517,517,0
20250220,201000,46625328,517,517,517,517,0
20250220,200900,46625328,517,517,517,517,0
20250220,200800,46625328,517,517,517,517,0
20250220,200700,46625328,517,517,517,517,0
20250220,200600,46625328,517,517,517,517,0
20250220,200500,46625328,517,517,517,517,0
20250220,200400,46625328,517,517,517,517,0
20250220,200300,46625328,517,517,517,517,0
20250220,200200,46625328,517,517,517,517,0
20250220,200100,46625328,517,517,517,517,0
20250220,200000,46625328,517,517,517,517,0
20250220,195900,46625328,517,517,517,517,0
20250220,195800,46625328,517,517,517,517,0
20250220,195700,46625328,517,517,517,517,0
20250220,195600,46625328,517,517,517,517,0
20250220,195500,46625328,517,517,517,517,0
20250220,195400,46625328,517,517,517,517,0
20250220,195300,46625328,517,517,517,517,0
20250220,195200,46625328,517,517,517,517,0
20250220,195100,46625328,517,517,517,517,0
20250220,195000,46625328,517,517,517,517,518
20250220,194900,46625328,517,517,517,517,0
20250220,194800,46625328,517,517,517,517,0
20250220,194700,46625328,517,517,517,517,0
20250220,194600,46625328,517,517,517,517,0
20250220,194500,46625328,517,517,517,517,0
20250220,194400,46625328,517,517,517,517,0
20250220,194300,46625328,517,517,517,517,0
20250220,194200,46625328,517,517,517,517,0
20250220,194100,46625328,517,517,517,517,0
20250220,194000,46625328,517,517,517,517,0
20250220,193900,46625328,517,517,517,517,0
20250220,193800,46625328,517,517,517,517,0
20250220,193700,46625328,517,517,517,517,0
20250220,193600,46625328,517,517,517,517,0
20250220,193500,46625328,517,517,517,517,0
20250220,193400,46625328,517,517,517,517,0
20250220,193300,46625328,517,517,517,517,0
20250220,193200,46625328,517,517,517,517,0
20250220,193100,46625328,517,517,517,517,0
20250220,193000,46625328,517,517,517,517,0
20250220,192900,46625328,517,517,517,517,0
20250220,192800,46625328,517,517,517,517,0
20250220,192700,46625328,517,517,517,517,0
20250220,192600,46625328,517,517,517,517,0
20250220,192500,46625328,517,517,517,517,0
20250220,192400,46625328,517,517,517,517,0
20250220,192300,46625328,517,517,517,517,0
20250220,192200,46625328,517,517,517,517,0
20250220,192100,46625328,517,517,517,517,0
20250220,192000,46625328,517,517,517,517,518
20250220,191900,46625328,517,517,517,517,0
20250220,191800,46625328,517,517,517,517,0
20250220,191700,46625328,517,517,517,517,0
20250220,191600,46625328,517,517,517,517,0
20250220,191500,46625328,517,517,517,517,0
20250220,191400,46625328,517,517,517,517,0
20250220,191300,46625328,517,517,517,517,0
20250220,191200,46625328,517,517,517,517,0
20250220,191100,46625328,517,517,517,517,0
20250220,191000,46625328,517,517,517,517,0
20250220,190900,46625328,517,517,517,517,0
20250220,190800,46625328,517,517,517,517,0
20250220,190700,46625328,517,517,517,517,0
20250220,190600,46625328,517,517,517,517,0
20250220,190500,46625328,517,517,517,517,0
20250220,190400,46625328,517,517,517,517,0
20250220,190300,46625328,517,517,517,517,0
20250220,190200,46625328,517,517,517,517,0
20250220,190100,46625328,517,517,517,517,0
20250220,190000,46625328,517,517,517,517,0
20250220,185900,46625328,517,517,517,517,0
20250220,185800,46625328,517,517,517,517,0
20250220,185700,46625328,517,517,517,517,0
20250220,185600,46625328,517,517,517,517,0
20250220,185500,46625328,517,517,517,517,0
20250220,185400,46625328,517,517,517,517,0
20250220,185300,46625328,517,517,517,517,0
20250220,185200,46625328,517,517,517,517,0
20250220,185100,46625328,517,517,517,517,0
20250220,185000,46625328,517,517,517,517,518
20250220,184900,46625328,517,517,517,517,0
20250220,184800,46625328,517,517,517,517,0
20250220,184700,46625328,517,517,517,517,0
20250220,184600,46625328,517,517,517,517,0
20250220,184500,46625328,517,517,517,517,0
20250220,184400,46625328,517,517,517,517,0
20250220,184300,46625328,517,517,517,517,0
20250220,184200,46625328,517,517,517,517,0
20250220,184100,46625328,517,517,517,517,0
20250220,184000,46625328,517,517,517,517,0
20250220,183900,46625328,517,517,517,517,0
20250220,183800,46625328,517,517,517,517,0
20250220,183700,46625328,517,517,517,517,0
20250220,183600,46625328,517,517,517,517,0
20250220,183500,46625328,517,517,517,517,0
20250220,183400,46625328,517,517,517,517,0
20250220,183300,46625328,517,517,517,517,0
20250220,183200,46625328,517,517,517,517,0
20250220,183100,46625328,517,517,517,517,0
20250220,183000,46625328,517,517,517,517,0
20250220,182900,46625328,517,517,517,517,0
20250220,182800,46625328,517,517,517,517,0
20250220,182700,46625328,517,517,517,517,0
20250220,182600,46625328,517,517,517,517,0
20250220,182500,46625328,517,517,517,517,0
20250220,182400,46625328,517,517,517,517,0
20250220,182300,46625328,517,517,517,517,0
20250220,182200,46625328,517,517,517,517,0
20250220,182100,46625328,517,517,517,517,0
20250220,182000,46625328,517,517,517,517,518
20250220,181900,46625328,517,517,517,517,0
20250220,181800,46625328,517,517,517,517,0
20250220,181700,46625328,517,517,517,517,0
20250220,181600,46625328,517,517,517,517,0
20250220,181500,46625328,517,517,517,517,0
20250220,181400,46625328,517,517,517,517,0
20250220,181300,46625328,517,517,517,517,0
20250220,181200,46625328,517,517,517,517,0
20250220,181100,46625328,517,517,517,517,0
20250220,181000,46625328,517,517,517,517,0
20250220,180900,46625328,517,517,517,517,0
20250220,180800,46625328,517,517,517,517,0
20250220,180700,46625328,517,517,517,517,0
20250220,180600,46625328,517,517,517,517,0
20250220,180500,46625328,517,517,517,517,0
20250220,180400,46625328,517,517,517,517,0
20250220,180300,46625328,517,517,517,517,0
20250220,180200,46625328,517,517,517,517,0
20250220,180100,46625328,517,517,517,517,0
20250220,180000,46625328,517,517,517,517,0
20250220,175900,46625328,517,517,517,517,0
20250220,175800,46625328,517,517,517,517,0
20250220,175700,46625328,517,517,517,517,0
20250220,175600,46625328,517,517,517,517,0
20250220,175500,46625328,517,517,517,517,0
20250220,175400,46625328,517,517,517,517,0
20250220,175300,46625328,517,517,517,517,0
20250220,175200,46625328,517,517,517,517,0
20250220,175100,46625328,517,517,517,517,0
20250220,175000,46625328,517,517,517,517,518
20250220,174900,46625328,517,517,517,517,0
20250220,174800,46625328,517,517,517,517,0
20250220,174700,46625328,517,517,517,517,0
20250220,174600,46625328,517,517,517,517,0
20250220,174500,46625328,517,517,517,517,0
20250220,174400,46625328,517,517,517,517,0
20250220,174300,46625328,517,517,517,517,0
20250220,174200,46625328,517,517,517,517,0
20250220,174100,46625328,517,517,517,517,0
20250220,174000,46625328,517,517,517,517,0
20250220,173900,46625328,517,517,517,517,0
20250220,173800,46625328,517,517,517,517,0
20250220,173700,46625328,517,517,517,517,0
20250220,173600,46625328,517,517,517,517,0
20250220,173500,46625328,517,517,517,517,0
20250220,173400,46625328,517,517,517,517,0
20250220,173300,46625328,517,517,517,517,0
20250220,173200,46625328,517,517,517,517,0
20250220,173100,46625328,517,517,517,517,0
20250220,173000,46625328,517,517,517,517,0
20250220,172900,46625328,517,517,517,517,0
20250220,172800,46625328,517,517,517,517,0
20250220,172700,46625328,517,517,517,517,0
20250220,172600,46625328,517,517,517,517,0
20250220,172500,46625328,517,517,517,517,0
20250220,172400,46625328,517,517,517,517,0
20250220,172300,46625328,517,517,517,517,0
20250220,172200,46625328,517,517,517,517,0
20250220,172100,46625328,517,517,517,517,0
20250220,172000,46625328,517,517,517,517,518
20250220,171900,46625328,517,517,517,517,0
20250220,171800,46625328,517,517,517,517,0
20250220,171700,46625328,517,517,517,517,0
20250220,171600,46625328,517,517,517,517,0
20250220,171500,46625328,517,517,517,517,0
20250220,171400,46625328,517,517,517,517,0
20250220,171300,46625328,517,517,517,517,0
20250220,171200,46625328,517,517,517,517,0
20250220,171100,46625328,517,517,517,517,0
20250220,171000,46625328,517,517,517,517,0
20250220,170900,46625328,517,517,517,517,0
20250220,170800,46625328,517,517,517,517,0
20250220,170700,46625328,517,517,517,517,0
20250220,170600,46625328,517,517,517,517,0
20250220,170500,46625328,517,517,517,517,0
20250220,170400,46625328,517,517,517,517,0
20250220,170300,46625328,517,517,517,517,0
20250220,170200,46625328,517,517,517,517,0
20250220,170100,46625328,517,517,517,517,0
20250220,170000,46625328,517,517,517,517,0
20250220,165900,46625328,517,517,517,517,0
20250220,165800,46625328,517,517,517,517,0
20250220,165700,46625328,517,517,517,517,0
20250220,165600,46625328,517,517,517,517,0
20250220,165500,46625328,517,517,517,517,0
20250220,165400,46625328,517,517,517,517,0
20250220,165300,46625328,517,517,517,517,0
20250220,165200,46625328,517,517,517,517,0
20250220,165100,46625328,517,517,517,517,0
20250220,165000,46625328,517,517,517,517,518
20250220,164900,46625328,517,517,517,517,0
20250220,164800,46625328,517,517,517,517,0
20250220,164700,46625328,517,517,517,517,0
20250220,164600,46625328,517,517,517,517,0
20250220,164500,46625328,517,517,517,517,0
20250220,164400,46625328,517,517,517,517,0
20250220,164300,46625328,517,517,517,517,0
20250220,164200,46625328,517,517,517,517,0
20250220,164100,46625328,517,517,517,517,0
20250220,164000,46625328,517,517,517,517,0
20250220,163900,46625328,517,517,517,517,0
20250220,163800,46625328,517,517,517,517,0
20250220,163700,46625328,517,517,517,517,0
20250220,163600,46625328,517,517,517,517,0
20250220,163500,46625328,517,517,517,517,0
20250220,163400,46625328,517,517,517,517,0
20250220,163300,46625328,517,517,517,517,0
20250220,163200,46625328,517,517,517,517,0
20250220,163100,46625328,517,517,517,517,0
20250220,163000,46625328,517,517,517,517,0
20250220,162900,46625328,517,517,517,517,0
20250220,162800,46625328,517,517,517,517,0
20250220,162700,46625328,517,517,517,517,0
20250220,162600,46625328,517,517,517,517,0
20250220,162500,46625328,517,517,517,517,0
20250220,162400,46625328,517,517,517,517,0
20250220,162300,46625328,517,517,517,517,0
20250220,162200,46625328,517,517,517,517,0
20250220,162100,46625328,517,517,517,517,0
20250220,162000,46625328,517,517,517,517,518
20250220,161900,46625328,517,517,517,517,0
20250220,161800,46625328,517,517,517,517,0
20250220,161700,46625328,517,517,517,517,0
20250220,161600,46625328,517,517,517,517,0
20250220,161500,46625328,517,517,517,517,0
20250220,161400,46625328,517,517,517,517,0
20250220,161300,46625328,517,517,517,517,0
20250220,161200,46625328,517,517,517,517,0
20250220,161100,46625328,517,517,517,517,0
20250220,161000,46625328,517,517,517,517,0
20250220,160900,46625328,517,517,517,517,0
20250220,160800,46625328,517,517,517,517,0
20250220,160700,46625328,517,517,517,517,0
20250220,160600,46625328,517,517,517,517,0
20250220,160500,46625328,517,517,517,517,0
20250220,160400,46625328,517,517,517,517,0
20250220,160300,46625328,517,517,517,517,0
20250220,160200,46625328,517,517,517,517,0
20250220,160100,46625328,517,517,517,517,0
20250220,160000,46625328,517,517,517,517,0
20250220,155900,46625328,517,517,517,517,0
20250220,155800,46625328,517,517,517,517,0
20250220,155700,46625328,517,517,517,517,0
20250220,155600,46625328,517,517,517,517,0
20250220,155500,46625328,517,517,517,517,0
20250220,155400,46625328,517,517,517,517,0
20250220,155300,46625328,517,517,517,517,0
20250220,155200,46625328,517,517,517,517,0
20250220,155100,46625328,517,517,517,517,0
20250220,155000,46625328,517,517,517,517,518
20250220,154900,46625328,517,517,517,517,0
20250220,154800,46625328,517,517,517,517,0
20250220,154700,46625328,517,517,517,517,0
20250220,154600,46625328,517,517,517,517,0
20250220,154500,46625328,517,517,517,517,0
20250220,154400,46625328,517,517,517,517,0
20250220,154300,46625328,517,517,517,517,0
20250220,154200,46625328,517,517,517,517,0
20250220,154100,46625328,517,517,517,517,0
20250220,154000,46625328,517,517,517,517,0
20250220,153900,46625328,517,517,517,517,0
20250220,153800,46625328,517,517,517,517,0
20250220,153700,46625328,517,517,517,517,0
20250220,153600,46625328,517,517,517,517,0
20250220,153500,46625328,517,517,517,517,0
20250220,153400,46625328,517,517,517,517,0
20250220,153300,46625328,517,517,517,517,0
20250220,153200,46625328,517,517,517,517,0
20250220,153100,46625328,517,517,517,517,0
20250220,153000,46625328,517,517,517,517,518
20250220,152900,46357522,517,517,517,517,0
20250220,152800,46357522,517,517,517,517,0
20250220,152700,46357522,517,517,517,517,0
20250220,152600,46357522,517,517,517,517,0
20250220,152500,46357522,517,517,517,517,0
20250220,152400,46357522,517,517,517,517,0
20250220,152300,46357522,517,517,517,517,0
20250220,152200,46357522,517,517,517,517,0
20250220,152100,46357522,517,517,517,517,0
20250220,152000,46357522,517,517,517,517,0
20250220,151900,46357522,517,517,517,517,1
20250220,151800,46357005,517,517,517,517,0
20250220,151700,46357005,517,517,517,517,16
20250220,151600,46348733,517,517,517,517,0
20250220,151500,46348733,517,517,517,517,0
20250220,151400,46348733,517,517,517,517,0
20250220,151300,46348733,517,517,517,517,8
20250220,151200,46344597,517,517,517,517,0
20250220,151100,46344597,517,517,517,517,0
20250220,151000,46344597,517,517,517,517,0
20250220,150900,46344597,517,517,517,517,0
20250220,150800,46344597,517,517,517,517,56
20250220,150700,46315645,518,518,518,518,1
20250220,150600,46315127,518,518,518,518,0
20250220,150500,46315127,518,518,518,518,0
20250220,150400,46315127,518,518,518,518,0
20250220,150300,46315127,518,518,518,518,0
20250220,150200,46315127,518,518,518,518,0
20250220,150100,46315127,518,518,518,518,0
20250220,150000,46315127,518,518,518,518,0
20250220,145900,46315127,518,518,518,518,0
20250220,145800,46315127,518,518,518,518,1
20250220,145700,46314609,517,517,517,517,44
20250220,145600,46291861,518,518,518,518,0
20250220,145500,46291861,518,518,518,518,0
20250220,145400,46291861,518,518,518,518,0
20250220,145300,46291861,518,518,518,518,0
20250220,145200,46291861,518,517,518,517,2001
20250220,145100,45257343,517,517,517,517,45
20250220,145000,45234078,518,518,518,518,1
20250220,144900,45233560,517,517,517,517,0
20250220,144800,45233560,517,517,517,517,45
20250220,144700,45210295,518,518,518,518,1
20250220,144600,45209777,517,517,517,517,0
20250220,144500,45209777,517,517,517,517,0
20250220,144400,45209777,517,517,517,517,0
20250220,144300,45209777,517,517,517,517,0
20250220,144200,45209777,517,517,517,517,45
20250220,144100,45186512,519,519,519,519,0
20250220,144000,45186512,519,519,519,519,0
20250220,143900,45186512,519,519,519,519,1
20250220,143800,45185993,517,517,517,517,3566
20250220,143700,43342371,519,519,519,519,0
20250220,143600,43342371,519,519,519,519,0
20250220,143500,43342371,519,519,519,519,0
20250220,143400,43342371,519,518,519,518,39
20250220,143300,43322168,517,517,517,517,0
20250220,143200,43322168,517,517,517,517,45
20250220,143100,43298903,518,518,518,518,0
20250220,143000,43298903,518,518,518,518,0
20250220,142900,43298903,518,518,518,518,0
20250220,142800,43298903,518,518,518,518,0
20250220,142700,43298903,518,518,518,518,1000
20250220,142600,42780903,517,518,518,517,46
20250220,142500,42757120,517,517,517,517,0
20250220,142400,42757120,517,517,517,517,0
20250220,142300,42757120,517,517,517,517,45
20250220,142200,42733855,518,518,518,518,0
20250220,142100,42733855,518,517,518,517,1001
20250220,142000,42216337,518,518,518,518,0
20250220,141900,42216337,518,518,518,518,0
20250220,141800,42216337,518,517,518,517,15
20250220,141700,42208577,519,519,519,519,0
20250220,141600,42208577,519,519,519,519,0
20250220,141500,42208577,519,519,519,519,1
20250220,141400,42208058,517,517,517,517,4590
20250220,141300,39835028,519,519,519,519,0
20250220,141200,39835028,519,519,519,519,1
20250220,141100,39834509,518,518,518,518,45
20250220,141000,39811199,520,520,520,520,0
20250220,140900,39811199,520,520,520,520,0
20250220,140800,39811199,520,520,520,520,0
20250220,140700,39811199,520,520,520,520,961
20250220,140600,39311479,520,520,520,520,0
20250220,140500,39311479,520,519,520,519,10
20250220,140400,39306288,519,519,519,519,0
20250220,140300,39306288,519,519,519,519,0
20250220,140200,39306288,519,519,519,519,0
20250220,140100,39306288,519,519,519,519,0
20250220,140000,39306288,519,519,519,519,0
20250220,135900,39306288,519,518,519,518,33
20250220,135800,39289193,518,518,518,518,0
20250220,135700,39289193,518,518,518,518,12
20250220,135600,39282977,519,519,519,519,1
20250220,135500,39282458,518,518,518,518,45
20250220,135400,39259148,519,519,519,519,0
20250220,135300,39259148,519,518,519,518,45
20250220,135200,39235837,518,518,518,518,0
20250220,135100,39235837,518,518,518,518,0
20250220,135000,39235837,518,518,518,518,0
20250220,134900,39235837,518,518,518,518,1
20250220,134800,39235319,517,517,517,517,0
20250220,134700,39235319,517,517,517,517,0
20250220,134600,39235319,517,517,517,517,45
20250220,134500,39212054,520,520,520,520,0
20250220,134400,39212054,520,520,520,520,0
20250220,134300,39212054,520,520,520,520,0
20250220,134200,39212054,520,520,520,520,0
20250220,134100,39212054,520,520,520,520,0
20250220,134000,39212054,520,520,520,520,0
20250220,133900,39212054,520,520,520,520,0
20250220,133800,39212054,520,520,520,520,0
20250220,133700,39212054,520,520,520,520,0
20250220,133600,39212054,520,517,520,517,39
20250220,133500,39191888,517,517,517,517,5
20250220,133400,39189303,517,517,517,517,2
20250220,133300,39188269,518,518,518,518,0
20250220,133200,39188269,518,518,518,518,0
20250220,133100,39188269,518,518,518,518,0
20250220,133000,39188269,518,518,518,518,0
20250220,132900,39188269,518,518,518,518,0
20250220,132800,39188269,518,518,518,518,0
20250220,132700,39188269,518,517,518,517,46
20250220,132600,39164486,518,518,518,518,0
20250220,132500,39164486,518,518,518,518,0
20250220,132400,39164486,518,516,518,516,11
20250220,132300,39158808,518,518,518,518,0
20250220,132200,39158808,518,518,518,516,767
20250220,132100,38762777,517,518,518,517,1045
20250220,132000,38221512,518,518,518,518,1378
20250220,131900,37507708,521,521,521,521,0
20250220,131800,37507708,521,521,521,521,0
20250220,131700,37507708,521,521,521,521,0
20250220,131600,37507708,521,521,521,521,102
20250220,131500,37454566,521,521,521,521,0
20250220,131400,37454566,521,521,521,521,0
20250220,131300,37454566,521,521,521,521,0
20250220,131200,37454566,521,521,521,521,0
20250220,131100,37454566,521,521,521,521,0
20250220,131000,37454566,521,521,521,521,0
20250220,130900,37454566,521,520,521,520,100
20250220,130800,37402488,520,519,520,519,36
20250220,130700,37383803,519,519,519,519,10
20250220,130600,37378613,520,520,520,520,0
20250220,130500,37378613,520,520,520,520,0
20250220,130400,37378613,520,520,520,520,1
20250220,130300,37378093,520,520,520,520,1
20250220,130200,37377573,520,520,520,520,0
20250220,130100,37377573,520,520,520,519,98
20250220,130000,37326658,518,518,518,518,0
20250220,125900,37326658,518,518,518,518,0
20250220,125800,37326658,518,518,518,518,197
20250220,125700,37224612,518,517,518,517,90
20250220,125600,37178081,517,518,518,517,95
20250220,125500,37128965,517,517,517,517,1
20250220,125400,37128448,518,518,518,518,0
20250220,125300,37128448,518,518,518,518,102
20250220,125200,37075612,518,518,518,518,0
20250220,125100,37075612,518,518,518,518,0
20250220,125000,37075612,518,518,518,518,0
20250220,124900,37075612,518,517,518,517,47
20250220,124800,37051312,517,517,517,517,859
20250220,124700,36607209,518,518,518,518,0
20250220,124600,36607209,518,518,518,518,427
20250220,124500,36386023,518,518,518,518,0
20250220,124400,36386023,518,518,518,518,0
20250220,124300,36386023,518,518,518,518,3
20250220,124200,36384469,517,517,517,517,0
20250220,124100,36384469,517,517,517,517,45
20250220,124000,36361204,518,518,518,518,0
20250220,123900,36361204,518,518,518,518,0
20250220,123800,36361204,518,518,518,518,0
20250220,123700,36361204,518,518,518,518,1
20250220,123600,36360686,518,520,520,518,2365
20250220,123500,35135567,520,520,520,520,0
20250220,123400,35135567,520,520,520,520,0
20250220,123300,35135567,520,519,520,519,66
20250220,123200,35101312,519,519,519,519,1088
20250220,123100,34536640,518,518,518,518,45
20250220,123000,34513330,519,519,519,519,0
20250220,122900,34513330,519,519,519,519,10
20250220,122800,34508140,520,520,520,520,0
20250220,122700,34508140,520,520,520,520,0
20250220,122600,34508140,520,520,520,520,0
20250220,122500,34508140,520,520,520,520,0
20250220,122400,34508140,520,520,520,520,0
20250220,122300,34508140,520,520,520,520,0
20250220,122200,34508140,520,520,520,520,0
20250220,122100,34508140,520,520,520,520,0
20250220,122000,34508140,520,520,520,520,0
20250220,121900,34508140,520,520,520,520,0
20250220,121800,34508140,520,520,520,520,0
20250220,121700,34508140,520,520,520,520,23
20250220,121600,34496180,521,521,521,521,5
20250220,121500,34493575,521,521,521,521,0
20250220,121400,34493575,521,521,521,521,0
20250220,121300,34493575,521,521,521,521,10
20250220,121200,34488365,522,522,522,522,0
20250220,121100,34488365,522,522,522,522,0
20250220,121000,34488365,522,522,522,522,0
20250220,120900,34488365,522,522,522,522,0
20250220,120800,34488365,522,522,522,522,3
20250220,120700,34486799,522,522,522,522,0
20250220,120600,34486799,522,522,522,522,1
20250220,120500,34486277,522,522,522,522,0
20250220,120400,34486277,522,522,522,522,0
20250220,120300,34486277,522,522,522,522,0
20250220,120200,34486277,522,522,522,522,0
20250220,120100,34486277,522,522,522,522,0
20250220,120000,34486277,522,522,522,522,0
20250220,115900,34486277,522,522,522,522,0
20250220,115800,34486277,522,522,522,522,0
20250220,115700,34486277,522,522,522,522,0
20250220,115600,34486277,522,522,522,522,0
20250220,115500,34486277,522,522,522,522,0
20250220,115400,34486277,522,522,522,522,0
20250220,115300,34486277,522,522,522,522,0
20250220,115200,34486277,522,522,522,522,0
20250220,115100,34486277,522,522,522,522,0
20250220,115000,34486277,522,522,522,522,0
20250220,114900,34486277,522,522,522,522,0
20250220,114800,34486277,522,522,522,522,0
20250220,114700,34486277,522,522,522,522,0
20250220,114600,34486277,522,522,522,522,0
20250220,114500,34486277,522,522,522,522,1
20250220,114400,34485755,522,521,522,521,12
20250220,114300,34479501,522,522,522,522,0
20250220,114200,34479501,522,520,522,520,300
20250220,114100,34323451,520,519,520,517,20544
20250220,114000,23697649,520,520,520,520,300
20250220,113900,23541649,521,521,521,521,0
20250220,113800,23541649,521,521,521,521,0
20250220,113700,23541649,521,521,521,521,2
20250220,113600,23540607,520,520,520,520,55
20250220,113500,23512007,520,520,520,520,0
20250220,113400,23512007,520,520,520,520,45
20250220,113300,23488607,522,522,522,522,0
20250220,113200,23488607,522,522,522,522,0
20250220,113100,23488607,522,522,522,522,0
20250220,113000,23488607,522,522,522,522,0
20250220,112900,23488607,522,522,522,522,0
20250220,112800,23488607,522,522,522,522,0
20250220,112700,23488607,522,522,522,522,0
20250220,112600,23488607,522,522,522,522,0
20250220,112500,23488607,522,522,522,522,1
20250220,112400,23488085,519,519,519,519,1
20250220,112300,23487566,522,522,522,522,0
20250220,112200,23487566,522,522,522,522,0
20250220,112100,23487566,522,522,522,522,0
20250220,112000,23487566,522,522,522,522,0
20250220,111900,23487566,522,522,522,522,2
20250220,111800,23486522,519,520,520,519,272
20250220,111700,23345304,520,520,520,520,0
20250220,111600,23345304,520,520,520,520,111
20250220,111500,23287584,522,522,522,522,0
20250220,111400,23287584,522,522,522,522,0
20250220,111300,23287584,522,522,522,522,0
20250220,111200,23287584,522,522,522,522,0
20250220,111100,23287584,522,522,522,522,0
20250220,111000,23287584,522,522,522,522,0
20250220,110900,23287584,522,522,522,522,0
20250220,110800,23287584,522,522,522,522,0
20250220,110700,23287584,522,522,522,522,0
20250220,110600,23287584,522,522,522,522,0
20250220,110500,23287584,522,522,522,522,128
20250220,110400,23220768,522,522,522,522,0
20250220,110300,23220768,522,522,522,522,0
20250220,110200,23220768,522,522,522,522,0
20250220,110100,23220768,522,521,522,521,101
20250220,110000,23168144,520,520,520,520,0
20250220,105900,23168144,520,520,520,520,0
20250220,105800,23168144,520,520,520,520,0
20250220,105700,23168144,520,520,520,520,0
20250220,105600,23168144,520,520,520,520,1000
20250220,105500,22648144,521,521,521,521,0
20250220,105400,22648144,521,521,521,521,1
20250220,105300,22647623,520,520,520,520,1
20250220,105200,22647103,521,521,521,521,0
20250220,105100,22647103,521,521,521,521,0
20250220,105000,22647103,521,521,521,521,0
20250220,104900,22647103,521,521,521,521,0
20250220,104800,22647103,521,521,521,521,0
20250220,104700,22647103,521,521,521,521,0
20250220,104600,22647103,521,521,521,521,0
20250220,104500,22647103,521,521,521,521,1
20250220,104400,22646582,520,520,520,520,0
20250220,104300,22646582,520,520,520,520,0
20250220,104200,22646582,520,520,520,520,0
20250220,104100,22646582,520,520,520,520,0
20250220,104000,22646582,520,520,520,520,0
20250220,103900,22646582,520,520,520,520,0
20250220,103800,22646582,520,520,520,520,59
20250220,103700,22615902,521,521,521,521,0
20250220,103600,22615902,521,521,521,521,0
20250220,103500,22615902,521,521,521,521,391
20250220,103400,22412191,521,521,521,521,0
20250220,103300,22412191,521,521,521,521,0
20250220,103200,22412191,521,521,521,521,0
20250220,103100,22412191,521,521,521,521,0
20250220,103000,22412191,521,521,521,521,550
20250220,102900,22125641,522,522,522,522,0
20250220,102800,22125641,522,522,522,522,0
20250220,102700,22125641,522,522,522,522,4
20250220,102600,22123553,522,522,522,522,0
20250220,102500,22123553,522,522,522,522,0
20250220,102400,22123553,522,522,522,522,0
20250220,102300,22123553,522,522,522,522,0
20250220,102200,22123553,522,522,522,522,0
20250220,102100,22123553,522,522,522,522,0
20250220,102000,22123553,522,522,522,522,0
20250220,101900,22123553,522,522,522,522,0
20250220,101800,22123553,522,522,522,522,1
20250220,101700,22123031,520,520,520,520,236
20250220,101600,22000311,520,520,520,520,2000
20250220,101500,20960311,522,522,522,522,0
20250220,101400,20960311,522,522,522,522,0
20250220,101300,20960311,522,520,522,518,5584
20250220,101200,18065783,520,520,520,520,0
20250220,101100,18065783,520,519,520,519,1178
20250220,101000,17453401,522,522,522,522,0
20250220,100900,17453401,522,522,522,522,0
20250220,100800,17453401,522,522,522,522,0
20250220,100700,17453401,522,522,522,522,0
20250220,100600,17453401,522,522,522,522,0
20250220,100500,17453401,522,522,522,522,0
20250220,100400,17453401,522,522,522,522,0
20250220,100300,17453401,522,522,522,522,0
20250220,100200,17453401,522,522,522,522,0
20250220,100100,17453401,522,522,522,522,0
20250220,100000,17453401,522,522,522,522,0
20250220,095900,17453401,522,522,522,522,0
20250220,095800,17453401,522,522,522,522,2
20250220,095700,17452357,518,518,518,518,0
20250220,095600,17452357,518,522,523,518,704
20250220,095500,17087515,522,522,522,522,827
20250220,095400,16655821,522,522,522,522,2
20250220,095300,16654777,521,521,521,521,0
20250220,095200,16654777,521,521,521,521,45
20250220,095100,16631332,522,522,522,522,1
20250220,095000,16630810,518,518,518,518,0
20250220,094900,16630810,518,518,518,518,1
20250220,094800,16630292,524,519,524,519,6704
20250220,094700,13126761,520,520,520,520,0
20250220,094600,13126761,520,520,520,520,1
20250220,094500,13126241,520,520,520,520,24
20250220,094400,13113761,521,521,521,521,0
20250220,094300,13113761,521,521,521,521,0
20250220,094200,13113761,521,521,521,521,0
20250220,094100,13113761,521,521,521,521,0
20250220,094000,13113761,521,521,521,521,0
20250220,093900,13113761,521,521,521,521,0
20250220,093800,13113761,521,521,521,521,100
20250220,093700,13061661,521,521,521,521,0
20250220,093600,13061661,521,521,521,521,0
20250220,093500,13061661,521,521,521,521,0
20250220,093400,13061661,521,521,521,521,1
20250220,093300,13061140,520,519,520,518,11090
20250220,093200,7313860,520,520,520,520,0
20250220,093100,7313860,520,520,520,520,1197
20250220,093000,6691420,521,521,521,521,1322
20250220,092900,6002658,522,522,522,522,0
20250220,092800,6002658,522,522,522,522,5
20250220,092700,6000048,522,522,522,522,0
20250220,092600,6000048,522,522,522,522,0
20250220,092500,6000048,522,522,522,521,658
20250220,092400,5656848,523,523,523,523,79
20250220,092300,5615531,523,523,523,523,1
20250220,092200,5615008,523,523,523,523,60
20250220,092100,5583628,523,523,523,523,36
20250220,092000,5564800,522,522,522,522,50
20250220,091900,5538700,523,523,523,523,0
20250220,091800,5538700,523,523,523,523,0
20250220,091700,5538700,523,523,523,523,1
20250220,091600,5538177,521,521,521,521,3211
20250220,091500,3865246,521,521,521,521,0
20250220,091400,3865246,521,521,521,521,0
20250220,091300,3865246,521,521,521,521,8
20250220,091200,3861078,523,523,523,523,0
20250220,091100,3861078,523,523,523,523,1
20250220,091000,3860555,521,521,521,521,0
20250220,090900,3860555,521,521,521,521,0
20250220,090800,3860555,521,521,523,521,1194
20250220,090700,3238479,523,523,523,523,1
20250220,090600,3237956,521,521,521,521,499
20250220,090500,2977977,523,523,523,523,955
20250220,090400,2478512,522,522,522,522,1000
20250220,090300,1956512,522,522,522,522,360
20250220,090200,1768592,522,521,522,520,1993
20250220,090100,729194,521,520,521,520,778
20250220,090000,323857,521,522,522,521,621