KissMeData/129890/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202600,143882738,990,990,990,990,6993
20250220,202500,143882738,990,990,990,990,0
20250220,202400,143882738,990,990,990,990,0
20250220,202300,143882738,990,990,990,990,0
20250220,202200,143882738,990,990,990,990,0
20250220,202100,143882738,990,990,990,990,0
20250220,202000,143882738,990,990,990,990,0
20250220,201900,143882738,990,990,990,990,0
20250220,201800,143882738,990,990,990,990,0
20250220,201700,143882738,990,990,990,990,0
20250220,201600,143882738,990,990,990,990,0
20250220,201500,143882738,990,990,990,990,0
20250220,201400,143882738,990,990,990,990,0
20250220,201300,143882738,990,990,990,990,0
20250220,201200,143882738,990,990,990,990,0
20250220,201100,143882738,990,990,990,990,0
20250220,201000,143882738,990,990,990,990,0
20250220,200900,143882738,990,990,990,990,0
20250220,200800,143882738,990,990,990,990,0
20250220,200700,143882738,990,990,990,990,0
20250220,200600,143882738,990,990,990,990,0
20250220,200500,143882738,990,990,990,990,0
20250220,200400,143882738,990,990,990,990,0
20250220,200300,143882738,990,990,990,990,0
20250220,200200,143882738,990,990,990,990,0
20250220,200100,143882738,990,990,990,990,0
20250220,200000,143882738,990,990,990,990,0
20250220,195900,143882738,990,990,990,990,0
20250220,195800,143882738,990,990,990,990,0
20250220,195700,143882738,990,990,990,990,0
20250220,195600,143882738,990,990,990,990,6993
20250220,195500,143882738,990,990,990,990,0
20250220,195400,143882738,990,990,990,990,0
20250220,195300,143882738,990,990,990,990,0
20250220,195200,143882738,990,990,990,990,0
20250220,195100,143882738,990,990,990,990,0
20250220,195000,143882738,990,990,990,990,0
20250220,194900,143882738,990,990,990,990,0
20250220,194800,143882738,990,990,990,990,0
20250220,194700,143882738,990,990,990,990,0
20250220,194600,143882738,990,990,990,990,0
20250220,194500,143882738,990,990,990,990,0
20250220,194400,143882738,990,990,990,990,0
20250220,194300,143882738,990,990,990,990,0
20250220,194200,143882738,990,990,990,990,0
20250220,194100,143882738,990,990,990,990,0
20250220,194000,143882738,990,990,990,990,0
20250220,193900,143882738,990,990,990,990,0
20250220,193800,143882738,990,990,990,990,0
20250220,193700,143882738,990,990,990,990,0
20250220,193600,143882738,990,990,990,990,0
20250220,193500,143882738,990,990,990,990,0
20250220,193400,143882738,990,990,990,990,0
20250220,193300,143882738,990,990,990,990,0
20250220,193200,143882738,990,990,990,990,0
20250220,193100,143882738,990,990,990,990,0
20250220,193000,143882738,990,990,990,990,0
20250220,192900,143882738,990,990,990,990,0
20250220,192800,143882738,990,990,990,990,0
20250220,192700,143882738,990,990,990,990,0
20250220,192600,143882738,990,990,990,990,6993
20250220,192500,143882738,990,990,990,990,0
20250220,192400,143882738,990,990,990,990,0
20250220,192300,143882738,990,990,990,990,0
20250220,192200,143882738,990,990,990,990,0
20250220,192100,143882738,990,990,990,990,0
20250220,192000,143882738,990,990,990,990,0
20250220,191900,143882738,990,990,990,990,0
20250220,191800,143882738,990,990,990,990,0
20250220,191700,143882738,990,990,990,990,0
20250220,191600,143882738,990,990,990,990,0
20250220,191500,143882738,990,990,990,990,0
20250220,191400,143882738,990,990,990,990,0
20250220,191300,143882738,990,990,990,990,0
20250220,191200,143882738,990,990,990,990,0
20250220,191100,143882738,990,990,990,990,0
20250220,191000,143882738,990,990,990,990,0
20250220,190900,143882738,990,990,990,990,0
20250220,190800,143882738,990,990,990,990,0
20250220,190700,143882738,990,990,990,990,0
20250220,190600,143882738,990,990,990,990,0
20250220,190500,143882738,990,990,990,990,0
20250220,190400,143882738,990,990,990,990,0
20250220,190300,143882738,990,990,990,990,0
20250220,190200,143882738,990,990,990,990,0
20250220,190100,143882738,990,990,990,990,0
20250220,190000,143882738,990,990,990,990,0
20250220,185900,143882738,990,990,990,990,0
20250220,185800,143882738,990,990,990,990,0
20250220,185700,143882738,990,990,990,990,0
20250220,185600,143882738,990,990,990,990,6993
20250220,185500,143882738,990,990,990,990,0
20250220,185400,143882738,990,990,990,990,0
20250220,185300,143882738,990,990,990,990,0
20250220,185200,143882738,990,990,990,990,0
20250220,185100,143882738,990,990,990,990,0
20250220,185000,143882738,990,990,990,990,0
20250220,184900,143882738,990,990,990,990,0
20250220,184800,143882738,990,990,990,990,0
20250220,184700,143882738,990,990,990,990,0
20250220,184600,143882738,990,990,990,990,0
20250220,184500,143882738,990,990,990,990,0
20250220,184400,143882738,990,990,990,990,0
20250220,184300,143882738,990,990,990,990,0
20250220,184200,143882738,990,990,990,990,0
20250220,184100,143882738,990,990,990,990,0
20250220,184000,143882738,990,990,990,990,0
20250220,183900,143882738,990,990,990,990,0
20250220,183800,143882738,990,990,990,990,0
20250220,183700,143882738,990,990,990,990,0
20250220,183600,143882738,990,990,990,990,0
20250220,183500,143882738,990,990,990,990,0
20250220,183400,143882738,990,990,990,990,0
20250220,183300,143882738,990,990,990,990,0
20250220,183200,143882738,990,990,990,990,0
20250220,183100,143882738,990,990,990,990,0
20250220,183000,143882738,990,990,990,990,0
20250220,182900,143882738,990,990,990,990,0
20250220,182800,143882738,990,990,990,990,0
20250220,182700,143882738,990,990,990,990,0
20250220,182600,143882738,990,990,990,990,6993
20250220,182500,143882738,990,990,990,990,0
20250220,182400,143882738,990,990,990,990,0
20250220,182300,143882738,990,990,990,990,0
20250220,182200,143882738,990,990,990,990,0
20250220,182100,143882738,990,990,990,990,0
20250220,182000,143882738,990,990,990,990,0
20250220,181900,143882738,990,990,990,990,0
20250220,181800,143882738,990,990,990,990,0
20250220,181700,143882738,990,990,990,990,0
20250220,181600,143882738,990,990,990,990,0
20250220,181500,143882738,990,990,990,990,0
20250220,181400,143882738,990,990,990,990,0
20250220,181300,143882738,990,990,990,990,0
20250220,181200,143882738,990,990,990,990,0
20250220,181100,143882738,990,990,990,990,0
20250220,181000,143882738,990,990,990,990,0
20250220,180900,143882738,990,990,990,990,0
20250220,180800,143882738,990,990,990,990,0
20250220,180700,143882738,990,990,990,990,0
20250220,180600,143882738,990,990,990,990,0
20250220,180500,143882738,990,990,990,990,0
20250220,180400,143882738,990,990,990,990,0
20250220,180300,143882738,990,990,990,990,0
20250220,180200,143882738,990,990,990,990,0
20250220,180100,143882738,990,990,990,990,0
20250220,180000,143882738,990,990,990,990,0
20250220,175900,143882738,990,990,990,990,0
20250220,175800,143882738,990,990,990,990,0
20250220,175700,143882738,990,990,990,990,0
20250220,175600,143882738,990,990,990,990,6993
20250220,175500,143882738,990,990,990,990,0
20250220,175400,143882738,990,990,990,990,0
20250220,175300,143882738,990,990,990,990,0
20250220,175200,143882738,990,990,990,990,0
20250220,175100,143882738,990,990,990,990,0
20250220,175000,143882738,990,990,990,990,0
20250220,174900,143882738,990,990,990,990,0
20250220,174800,143882738,990,990,990,990,0
20250220,174700,143882738,990,990,990,990,0
20250220,174600,143882738,990,990,990,990,0
20250220,174500,143882738,990,990,990,990,0
20250220,174400,143882738,990,990,990,990,0
20250220,174300,143882738,990,990,990,990,0
20250220,174200,143882738,990,990,990,990,0
20250220,174100,143882738,990,990,990,990,0
20250220,174000,143882738,990,990,990,990,0
20250220,173900,143882738,990,990,990,990,0
20250220,173800,143882738,990,990,990,990,0
20250220,173700,143882738,990,990,990,990,0
20250220,173600,143882738,990,990,990,990,0
20250220,173500,143882738,990,990,990,990,0
20250220,173400,143882738,990,990,990,990,0
20250220,173300,143882738,990,990,990,990,0
20250220,173200,143882738,990,990,990,990,0
20250220,173100,143882738,990,990,990,990,0
20250220,173000,143882738,990,990,990,990,0
20250220,172900,143882738,990,990,990,990,0
20250220,172800,143882738,990,990,990,990,0
20250220,172700,143882738,990,990,990,990,0
20250220,172600,143882738,990,990,990,990,6993
20250220,172500,143882738,990,990,990,990,0
20250220,172400,143882738,990,990,990,990,0
20250220,172300,143882738,990,990,990,990,0
20250220,172200,143882738,990,990,990,990,0
20250220,172100,143882738,990,990,990,990,0
20250220,172000,143882738,990,990,990,990,0
20250220,171900,143882738,990,990,990,990,0
20250220,171800,143882738,990,990,990,990,0
20250220,171700,143882738,990,990,990,990,0
20250220,171600,143882738,990,990,990,990,0
20250220,171500,143882738,990,990,990,990,0
20250220,171400,143882738,990,990,990,990,0
20250220,171300,143882738,990,990,990,990,0
20250220,171200,143882738,990,990,990,990,0
20250220,171100,143882738,990,990,990,990,0
20250220,171000,143882738,990,990,990,990,0
20250220,170900,143882738,990,990,990,990,0
20250220,170800,143882738,990,990,990,990,0
20250220,170700,143882738,990,990,990,990,0
20250220,170600,143882738,990,990,990,990,0
20250220,170500,143882738,990,990,990,990,0
20250220,170400,143882738,990,990,990,990,0
20250220,170300,143882738,990,990,990,990,0
20250220,170200,143882738,990,990,990,990,0
20250220,170100,143882738,990,990,990,990,0
20250220,170000,143882738,990,990,990,990,0
20250220,165900,143882738,990,990,990,990,0
20250220,165800,143882738,990,990,990,990,0
20250220,165700,143882738,990,990,990,990,0
20250220,165600,143882738,990,990,990,990,6993
20250220,165500,143882738,990,990,990,990,0
20250220,165400,143882738,990,990,990,990,0
20250220,165300,143882738,990,990,990,990,0
20250220,165200,143882738,990,990,990,990,0
20250220,165100,143882738,990,990,990,990,0
20250220,165000,143882738,990,990,990,990,0
20250220,164900,143882738,990,990,990,990,0
20250220,164800,143882738,990,990,990,990,0
20250220,164700,143882738,990,990,990,990,0
20250220,164600,143882738,990,990,990,990,0
20250220,164500,143882738,990,990,990,990,0
20250220,164400,143882738,990,990,990,990,0
20250220,164300,143882738,990,990,990,990,0
20250220,164200,143882738,990,990,990,990,0
20250220,164100,143882738,990,990,990,990,0
20250220,164000,143882738,990,990,990,990,0
20250220,163900,143882738,990,990,990,990,0
20250220,163800,143882738,990,990,990,990,0
20250220,163700,143882738,990,990,990,990,0
20250220,163600,143882738,990,990,990,990,0
20250220,163500,143882738,990,990,990,990,0
20250220,163400,143882738,990,990,990,990,0
20250220,163300,143882738,990,990,990,990,0
20250220,163200,143882738,990,990,990,990,0
20250220,163100,143882738,990,990,990,990,0
20250220,163000,143882738,990,990,990,990,0
20250220,162900,143882738,990,990,990,990,0
20250220,162800,143882738,990,990,990,990,0
20250220,162700,143882738,990,990,990,990,0
20250220,162600,143882738,990,990,990,990,6993
20250220,162500,143882738,990,990,990,990,0
20250220,162400,143882738,990,990,990,990,0
20250220,162300,143882738,990,990,990,990,0
20250220,162200,143882738,990,990,990,990,0
20250220,162100,143882738,990,990,990,990,0
20250220,162000,143882738,990,990,990,990,0
20250220,161900,143882738,990,990,990,990,0
20250220,161800,143882738,990,990,990,990,0
20250220,161700,143882738,990,990,990,990,0
20250220,161600,143882738,990,990,990,990,0
20250220,161500,143882738,990,990,990,990,0
20250220,161400,143882738,990,990,990,990,0
20250220,161300,143882738,990,990,990,990,0
20250220,161200,143882738,990,990,990,990,0
20250220,161100,143882738,990,990,990,990,0
20250220,161000,143882738,990,990,990,990,0
20250220,160900,143882738,990,990,990,990,0
20250220,160800,143882738,990,990,990,990,0
20250220,160700,143882738,990,990,990,990,0
20250220,160600,143882738,990,990,990,990,0
20250220,160500,143882738,990,990,990,990,0
20250220,160400,143882738,990,990,990,990,0
20250220,160300,143882738,990,990,990,990,0
20250220,160200,143882738,990,990,990,990,0
20250220,160100,143882738,990,990,990,990,0
20250220,160000,143882738,990,990,990,990,0
20250220,155900,143882738,990,990,990,990,0
20250220,155800,143882738,990,990,990,990,0
20250220,155700,143882738,990,990,990,990,0
20250220,155600,143882738,990,990,990,990,6993
20250220,155500,143882738,990,990,990,990,0
20250220,155400,143882738,990,990,990,990,0
20250220,155300,143882738,990,990,990,990,0
20250220,155200,143882738,990,990,990,990,0
20250220,155100,143882738,990,990,990,990,0
20250220,155000,143882738,990,990,990,990,0
20250220,154900,143882738,990,990,990,990,0
20250220,154800,143882738,990,990,990,990,0
20250220,154700,143882738,990,990,990,990,0
20250220,154600,143882738,990,990,990,990,0
20250220,154500,143882738,990,990,990,990,0
20250220,154400,143882738,990,990,990,990,0
20250220,154300,143882738,990,990,990,990,0
20250220,154200,143882738,990,990,990,990,0
20250220,154100,143882738,990,990,990,990,0
20250220,154000,143882738,990,990,990,990,0
20250220,153900,143882738,990,990,990,990,0
20250220,153800,143882738,990,990,990,990,0
20250220,153700,143882738,990,990,990,990,0
20250220,153600,143882738,990,990,990,990,0
20250220,153500,143882738,990,990,990,990,0
20250220,153400,143882738,990,990,990,990,0
20250220,153300,143882738,990,990,990,990,0
20250220,153200,143882738,990,990,990,990,0
20250220,153100,143882738,990,990,990,990,0
20250220,153000,143882738,990,990,990,990,6993
20250220,152900,136959668,988,988,988,988,0
20250220,152800,136959668,988,988,988,988,0
20250220,152700,136959668,988,988,988,988,0
20250220,152600,136959668,988,988,988,988,0
20250220,152500,136959668,988,988,988,988,0
20250220,152400,136959668,988,988,988,988,0
20250220,152300,136959668,988,988,988,988,0
20250220,152200,136959668,988,988,988,988,0
20250220,152100,136959668,988,988,988,988,0
20250220,152000,136959668,988,988,988,988,0
20250220,151900,136959668,988,988,988,988,11
20250220,151800,136948800,988,988,988,988,1069
20250220,151700,135892628,989,989,989,988,1393
20250220,151600,134515451,990,990,990,990,100
20250220,151500,134416451,990,990,990,989,35
20250220,151400,134381804,990,990,990,990,914
20250220,151300,133476944,989,988,989,988,653
20250220,151200,132831282,989,987,989,987,492
20250220,151100,132345114,987,987,987,987,11
20250220,151000,132334257,988,988,988,988,0
20250220,150900,132334257,988,988,988,988,26
20250220,150800,132308569,986,986,986,986,64
20250220,150700,132245465,986,986,986,986,536
20250220,150600,131716969,986,985,986,985,2000
20250220,150500,129745534,984,984,984,984,0
20250220,150400,129745534,984,984,984,984,65
20250220,150300,129681574,984,984,984,984,1
20250220,150200,129680590,984,980,984,978,206
20250220,150100,129478671,985,985,985,985,153
20250220,150000,129327966,980,980,980,980,88
20250220,145900,129241726,985,985,985,985,0
20250220,145800,129241726,985,985,985,985,1
20250220,145700,129240741,985,985,985,985,0
20250220,145600,129240741,985,985,985,985,0
20250220,145500,129240741,985,985,985,985,0
20250220,145400,129240741,985,986,987,985,1002
20250220,145300,128252311,988,988,988,988,0
20250220,145200,128252311,988,989,989,988,1030
20250220,145100,127234641,990,990,990,990,410
20250220,145000,126828741,990,977,990,977,10010
20250220,144900,116942834,977,977,977,977,83
20250220,144800,116861743,977,978,978,977,1746
20250220,144700,115155181,977,977,977,977,0
20250220,144600,115155181,977,979,979,977,289
20250220,144500,114872430,984,984,984,984,665
20250220,144400,114218070,984,982,984,982,625
20250220,144300,113603882,983,983,983,982,37
20250220,144200,113567546,982,982,982,982,871
20250220,144100,112712224,980,980,980,980,117
20250220,144000,112597564,980,979,980,979,1021
20250220,143900,111597200,979,979,979,979,10
20250220,143800,111587410,979,979,979,979,0
20250220,143700,111587410,979,979,979,979,2036
20250220,143600,109594166,979,979,979,979,0
20250220,143500,109594166,979,979,979,979,0
20250220,143400,109594166,979,979,979,979,0
20250220,143300,109594166,979,979,979,979,0
20250220,143200,109594166,979,979,979,979,0
20250220,143100,109594166,979,979,979,979,0
20250220,143000,109594166,979,979,979,979,0
20250220,142900,109594166,979,979,979,979,0
20250220,142800,109594166,979,979,979,979,0
20250220,142700,109594166,979,979,979,979,0
20250220,142600,109594166,979,979,979,979,0
20250220,142500,109594166,979,978,979,978,87
20250220,142400,109509074,977,977,977,977,0
20250220,142300,109509074,977,977,977,977,0
20250220,142200,109509074,977,977,977,977,0
20250220,142100,109509074,977,977,977,977,0
20250220,142000,109509074,977,977,977,977,0
20250220,141900,109509074,977,977,977,977,0
20250220,141800,109509074,977,977,977,977,124
20250220,141700,109387926,977,977,977,977,0
20250220,141600,109387926,977,977,977,977,40
20250220,141500,109348846,977,977,977,977,0
20250220,141400,109348846,977,977,977,977,0
20250220,141300,109348846,977,977,977,977,0
20250220,141200,109348846,977,977,977,977,0
20250220,141100,109348846,977,977,977,977,0
20250220,141000,109348846,977,977,977,977,0
20250220,140900,109348846,977,977,977,977,0
20250220,140800,109348846,977,977,977,977,421
20250220,140700,108937529,977,978,978,977,221
20250220,140600,108721611,978,979,979,978,110
20250220,140500,108614030,979,979,979,979,2
20250220,140400,108612072,979,979,979,979,1
20250220,140300,108611093,978,978,978,978,0
20250220,140200,108611093,978,978,978,978,0
20250220,140100,108611093,978,978,978,978,100
20250220,140000,108513293,978,978,978,978,0
20250220,135900,108513293,978,978,978,978,461
20250220,135800,108062435,978,978,978,978,0
20250220,135700,108062435,978,978,978,978,206
20250220,135600,107860967,979,979,979,979,0
20250220,135500,107860967,979,979,979,979,7
20250220,135400,107854114,979,979,979,979,0
20250220,135300,107854114,979,982,982,979,2083
20250220,135200,105814845,982,982,982,982,6
20250220,135100,105808953,982,982,982,982,0
20250220,135000,105808953,982,982,982,982,0
20250220,134900,105808953,982,979,982,979,451
20250220,134800,105367421,984,984,984,984,0
20250220,134700,105367421,984,984,984,984,0
20250220,134600,105367421,984,984,984,984,0
20250220,134500,105367421,984,984,984,984,0
20250220,134400,105367421,984,984,984,984,0
20250220,134300,105367421,984,984,984,984,0
20250220,134200,105367421,984,984,984,984,30
20250220,134100,105337901,984,984,984,984,0
20250220,134000,105337901,984,984,984,984,100
20250220,133900,105239501,984,984,984,984,1
20250220,133800,105238517,979,979,979,979,0
20250220,133700,105238517,979,979,979,979,500
20250220,133600,104749017,984,984,984,984,0
20250220,133500,104749017,984,984,984,984,0
20250220,133400,104749017,984,984,984,984,0
20250220,133300,104749017,984,984,984,984,5
20250220,133200,104744097,984,984,984,984,3
20250220,133100,104741145,985,985,985,985,3
20250220,133000,104738190,985,986,986,985,4
20250220,132900,104734249,986,985,986,985,1001
20250220,132800,103748263,984,978,984,977,724
20250220,132700,103040467,982,986,986,982,171
20250220,132600,102872269,986,984,986,984,23739
20250220,132500,79469419,982,978,982,978,9135
20250220,132400,70516832,977,977,977,977,0
20250220,132300,70516832,977,977,977,977,103
20250220,132200,70416201,976,976,976,976,688
20250220,132100,69744713,976,976,976,976,400
20250220,132000,69354313,976,976,976,976,76
20250220,131900,69280137,976,976,976,976,0
20250220,131800,69280137,976,976,976,976,0
20250220,131700,69280137,976,976,976,976,0
20250220,131600,69280137,976,976,976,976,0
20250220,131500,69280137,976,976,976,976,0
20250220,131400,69280137,976,976,976,976,0
20250220,131300,69280137,976,976,976,976,0
20250220,131200,69280137,976,976,976,976,0
20250220,131100,69280137,976,976,976,976,0
20250220,131000,69280137,976,976,976,976,0
20250220,130900,69280137,976,976,976,976,15
20250220,130800,69265497,976,976,976,976,300
20250220,130700,68972697,976,976,976,976,3
20250220,130600,68969769,976,976,976,976,1
20250220,130500,68968793,976,976,976,976,8
20250220,130400,68960985,973,973,973,973,0
20250220,130300,68960985,973,973,973,973,0
20250220,130200,68960985,973,973,973,973,0
20250220,130100,68960985,973,973,973,973,0
20250220,130000,68960985,973,974,974,973,516
20250220,125900,68458903,974,974,974,974,0
20250220,125800,68458903,974,974,974,974,0
20250220,125700,68458903,974,976,976,974,363
20250220,125600,68105318,977,977,977,977,0
20250220,125500,68105318,977,977,977,977,0
20250220,125400,68105318,977,977,977,977,0
20250220,125300,68105318,977,977,977,977,0
20250220,125200,68105318,977,977,977,977,0
20250220,125100,68105318,977,977,977,977,0
20250220,125000,68105318,977,977,977,977,0
20250220,124900,68105318,977,977,977,977,0
20250220,124800,68105318,977,977,977,977,0
20250220,124700,68105318,977,977,977,977,0
20250220,124600,68105318,977,977,977,977,0
20250220,124500,68105318,977,977,977,977,1
20250220,124400,68104341,974,974,974,974,0
20250220,124300,68104341,974,974,974,974,0
20250220,124200,68104341,974,974,974,974,0
20250220,124100,68104341,974,974,974,974,0
20250220,124000,68104341,974,974,974,974,0
20250220,123900,68104341,974,974,974,974,0
20250220,123800,68104341,974,974,974,974,0
20250220,123700,68104341,974,974,974,974,100
20250220,123600,68006941,974,974,974,974,16
20250220,123500,67991357,973,973,973,973,0
20250220,123400,67991357,973,973,973,973,0
20250220,123300,67991357,973,973,973,973,0
20250220,123200,67991357,973,973,973,973,0
20250220,123100,67991357,973,973,973,973,0
20250220,123000,67991357,973,973,973,973,0
20250220,122900,67991357,973,973,973,973,0
20250220,122800,67991357,973,973,973,973,0
20250220,122700,67991357,973,974,974,973,5000
20250220,122600,63126352,973,975,975,973,10000
20250220,122500,53394155,977,977,977,977,0
20250220,122400,53394155,977,977,977,977,0
20250220,122300,53394155,977,977,977,977,0
20250220,122200,53394155,977,977,977,977,0
20250220,122100,53394155,977,977,977,977,0
20250220,122000,53394155,977,977,977,977,1
20250220,121900,53393178,977,977,977,977,2
20250220,121800,53391224,975,978,978,975,294
20250220,121700,53104544,975,977,977,975,1000
20250220,121600,52128517,977,977,977,977,1788
20250220,121500,50381641,978,978,978,978,5
20250220,121400,50376751,979,979,979,979,0
20250220,121300,50376751,979,980,980,979,271
20250220,121200,50111276,980,980,980,980,100
20250220,121100,50013276,980,980,980,980,196
20250220,121000,49821196,980,980,980,980,0
20250220,120900,49821196,980,982,982,980,70
20250220,120800,49752556,982,982,982,982,24
20250220,120700,49728988,982,982,982,982,6
20250220,120600,49723096,982,982,982,982,1
20250220,120500,49722114,982,982,982,982,0
20250220,120400,49722114,982,982,982,982,1
20250220,120300,49721132,983,983,983,983,897
20250220,120200,48839381,983,983,983,983,0
20250220,120100,48839381,983,983,983,983,0
20250220,120000,48839381,983,983,983,983,0
20250220,115900,48839381,983,983,983,983,0
20250220,115800,48839381,983,983,983,983,0
20250220,115700,48839381,983,983,983,983,50
20250220,115600,48790231,984,984,984,984,0
20250220,115500,48790231,984,984,984,984,0
20250220,115400,48790231,984,984,984,984,0
20250220,115300,48790231,984,984,984,984,0
20250220,115200,48790231,984,984,984,984,0
20250220,115100,48790231,984,984,984,983,776
20250220,115000,48027322,984,984,984,984,1
20250220,114900,48026338,983,983,983,983,325
20250220,114800,47706863,983,982,983,982,300
20250220,114700,47412064,981,981,981,981,0
20250220,114600,47412064,981,981,981,981,0
20250220,114500,47412064,981,982,982,981,95
20250220,114400,47318860,983,982,983,982,2
20250220,114300,47316895,982,982,982,982,344
20250220,114200,46979087,981,981,981,981,1500
20250220,114100,45507587,981,981,981,981,0
20250220,114000,45507587,981,981,981,981,0
20250220,113900,45507587,981,981,981,981,0
20250220,113800,45507587,981,981,981,981,0
20250220,113700,45507587,981,981,981,981,0
20250220,113600,45507587,981,981,981,981,100
20250220,113500,45409487,981,981,981,981,6
20250220,113400,45403601,981,981,981,981,1
20250220,113300,45402620,981,981,981,981,0
20250220,113200,45402620,981,981,981,981,0
20250220,113100,45402620,981,981,981,981,0
20250220,113000,45402620,981,981,981,981,0
20250220,112900,45402620,981,981,981,981,102
20250220,112800,45302558,981,981,981,981,1
20250220,112700,45301577,977,977,977,977,0
20250220,112600,45301577,977,977,977,977,0
20250220,112500,45301577,977,977,977,977,0
20250220,112400,45301577,977,977,977,977,580
20250220,112300,44734917,977,977,977,977,0
20250220,112200,44734917,977,980,980,977,1000
20250220,112100,43757914,980,980,980,980,3
20250220,112000,43754974,980,980,980,980,161
20250220,111900,43597194,981,981,981,981,67
20250220,111800,43531467,980,981,981,980,4
20250220,111700,43527544,980,980,980,980,94
20250220,111600,43435424,980,980,980,980,2
20250220,111500,43433464,980,980,980,980,0
20250220,111400,43433464,980,980,980,980,0
20250220,111300,43433464,980,980,980,980,0
20250220,111200,43433464,980,980,980,980,0
20250220,111100,43433464,980,980,980,980,0
20250220,111000,43433464,980,980,980,980,0
20250220,110900,43433464,980,980,980,980,0
20250220,110800,43433464,980,980,980,980,0
20250220,110700,43433464,980,980,980,980,0
20250220,110600,43433464,980,980,980,980,0
20250220,110500,43433464,980,980,980,980,0
20250220,110400,43433464,980,980,980,980,1
20250220,110300,43432484,977,977,977,977,0
20250220,110200,43432484,977,977,977,977,0
20250220,110100,43432484,977,977,977,977,25
20250220,110000,43408059,977,977,977,977,114
20250220,105900,43296681,980,980,980,980,0
20250220,105800,43296681,980,980,980,980,10
20250220,105700,43286881,980,980,980,980,0
20250220,105600,43286881,980,980,980,980,0
20250220,105500,43286881,980,980,980,980,0
20250220,105400,43286881,980,980,980,980,1
20250220,105300,43285901,979,979,979,979,2124
20250220,105200,41206505,979,978,979,978,22
20250220,105100,41184988,978,978,978,978,5
20250220,105000,41180098,973,973,973,973,0
20250220,104900,41180098,973,973,973,973,750
20250220,104800,40450348,973,974,974,973,100
20250220,104700,40353035,973,973,973,973,0
20250220,104600,40353035,973,973,973,973,0
20250220,104500,40353035,973,973,973,973,0
20250220,104400,40353035,973,973,973,973,0
20250220,104300,40353035,973,973,973,973,0
20250220,104200,40353035,973,973,973,973,0
20250220,104100,40353035,973,974,974,973,2100
20250220,104000,38309452,979,979,979,979,5004
20250220,103900,33410536,979,979,979,979,0
20250220,103800,33410536,979,979,979,979,0
20250220,103700,33410536,979,979,979,979,0
20250220,103600,33410536,979,979,979,979,21
20250220,103500,33389977,978,978,978,978,0
20250220,103400,33389977,978,978,978,978,0
20250220,103300,33389977,978,976,978,976,4142
20250220,103200,29342371,976,976,976,976,10
20250220,103100,29332611,976,976,976,976,0
20250220,103000,29332611,976,976,976,976,7
20250220,102900,29325779,976,976,976,976,0
20250220,102800,29325779,976,976,976,976,0
20250220,102700,29325779,976,976,976,976,0
20250220,102600,29325779,976,976,976,976,1
20250220,102500,29324803,973,973,973,973,0
20250220,102400,29324803,973,973,973,973,0
20250220,102300,29324803,973,973,973,973,0
20250220,102200,29324803,973,974,974,973,798
20250220,102100,28547599,977,977,977,977,0
20250220,102000,28547599,977,977,977,977,0
20250220,101900,28547599,977,975,977,975,184
20250220,101800,28368099,975,974,975,974,166
20250220,101700,28206348,973,973,974,973,141
20250220,101600,28069154,973,969,975,969,8514
20250220,101500,19795388,969,969,969,969,0
20250220,101400,19795388,969,969,969,969,10
20250220,101300,19785698,969,968,969,968,1401
20250220,101200,18429529,968,968,968,968,0
20250220,101100,18429529,968,968,968,968,0
20250220,101000,18429529,968,968,968,968,0
20250220,100900,18429529,968,968,968,968,0
20250220,100800,18429529,968,968,968,968,100
20250220,100700,18332729,968,968,968,968,1
20250220,100600,18331761,968,968,968,962,216
20250220,100500,18123873,968,968,968,968,0
20250220,100400,18123873,968,968,968,968,0
20250220,100300,18123873,968,968,968,968,239
20250220,100200,17892521,968,968,968,968,1
20250220,100100,17891553,963,963,963,963,0
20250220,100000,17891553,963,965,965,963,1436
20250220,095900,16506543,964,964,964,964,0
20250220,095800,16506543,964,964,964,964,0
20250220,095700,16506543,964,964,964,964,100
20250220,095600,16410143,969,969,969,969,0
20250220,095500,16410143,969,969,969,969,0
20250220,095400,16410143,969,969,969,969,0
20250220,095300,16410143,969,969,969,969,0
20250220,095200,16410143,969,969,969,969,0
20250220,095100,16410143,969,969,969,969,1
20250220,095000,16409174,969,969,969,969,0
20250220,094900,16409174,969,969,969,969,1
20250220,094800,16408205,971,971,971,971,0
20250220,094700,16408205,971,971,971,971,0
20250220,094600,16408205,971,971,971,971,0
20250220,094500,16408205,971,970,971,970,1107
20250220,094400,15334414,970,970,970,970,3
20250220,094300,15331504,970,970,970,970,0
20250220,094200,15331504,970,970,970,970,0
20250220,094100,15331504,970,970,970,970,0
20250220,094000,15331504,970,970,970,970,0
20250220,093900,15331504,970,970,970,970,0
20250220,093800,15331504,970,966,970,966,1000
20250220,093700,14363403,966,966,966,966,0
20250220,093600,14363403,966,966,966,966,0
20250220,093500,14363403,966,966,966,966,0
20250220,093400,14363403,966,966,966,966,0
20250220,093300,14363403,966,966,966,966,100
20250220,093200,14266803,966,966,966,966,20
20250220,093100,14247483,966,966,966,966,0
20250220,093000,14247483,966,961,966,961,46
20250220,092900,14203272,961,961,961,961,0
20250220,092800,14203272,961,961,961,961,700
20250220,092700,13530572,961,961,961,961,28
20250220,092600,13503664,966,966,966,966,0
20250220,092500,13503664,966,966,966,966,0
20250220,092400,13503664,966,966,966,966,2
20250220,092300,13501732,968,968,968,968,0
20250220,092200,13501732,968,968,968,968,0
20250220,092100,13501732,968,968,968,968,0
20250220,092000,13501732,968,968,968,968,1
20250220,091900,13500764,960,960,960,960,287
20250220,091800,13225244,959,959,959,959,0
20250220,091700,13225244,959,959,959,959,0
20250220,091600,13225244,959,959,959,959,0
20250220,091500,13225244,959,959,959,959,0
20250220,091400,13225244,959,959,959,959,0
20250220,091300,13225244,959,959,959,959,0
20250220,091200,13225244,959,962,962,959,1379
20250220,091100,11902040,968,968,968,968,0
20250220,091000,11902040,968,968,968,968,0
20250220,090900,11902040,968,968,968,968,0
20250220,090800,11902040,968,968,968,968,1
20250220,090700,11901072,957,959,968,957,1372
20250220,090600,10586622,959,959,959,959,213
20250220,090500,10382355,958,961,961,958,451
20250220,090400,9949669,960,961,961,960,1500
20250220,090300,8509664,960,961,961,960,6800
20250220,090200,1981566,970,970,970,970,0
20250220,090100,1981566,970,970,970,970,0
20250220,090000,1981566,970,970,970,960,2061