KissMeData/192410/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204100,645580433,950,950,950,950,2627
20250220,204000,645580433,950,950,950,950,0
20250220,203900,645580433,950,950,950,950,0
20250220,203800,645580433,950,950,950,950,0
20250220,203700,645580433,950,950,950,950,0
20250220,203600,645580433,950,950,950,950,0
20250220,203500,645580433,950,950,950,950,0
20250220,203400,645580433,950,950,950,950,0
20250220,203300,645580433,950,950,950,950,0
20250220,203200,645580433,950,950,950,950,0
20250220,203100,645580433,950,950,950,950,0
20250220,203000,645580433,950,950,950,950,0
20250220,202900,645580433,950,950,950,950,0
20250220,202800,645580433,950,950,950,950,0
20250220,202700,645580433,950,950,950,950,0
20250220,202600,645580433,950,950,950,950,0
20250220,202500,645580433,950,950,950,950,0
20250220,202400,645580433,950,950,950,950,0
20250220,202300,645580433,950,950,950,950,0
20250220,202200,645580433,950,950,950,950,0
20250220,202100,645580433,950,950,950,950,0
20250220,202000,645580433,950,950,950,950,0
20250220,201900,645580433,950,950,950,950,0
20250220,201800,645580433,950,950,950,950,0
20250220,201700,645580433,950,950,950,950,0
20250220,201600,645580433,950,950,950,950,0
20250220,201500,645580433,950,950,950,950,0
20250220,201400,645580433,950,950,950,950,0
20250220,201300,645580433,950,950,950,950,0
20250220,201200,645580433,950,950,950,950,0
20250220,201100,645580433,950,950,950,950,2627
20250220,201000,645580433,950,950,950,950,0
20250220,200900,645580433,950,950,950,950,0
20250220,200800,645580433,950,950,950,950,0
20250220,200700,645580433,950,950,950,950,0
20250220,200600,645580433,950,950,950,950,0
20250220,200500,645580433,950,950,950,950,0
20250220,200400,645580433,950,950,950,950,0
20250220,200300,645580433,950,950,950,950,0
20250220,200200,645580433,950,950,950,950,0
20250220,200100,645580433,950,950,950,950,0
20250220,200000,645580433,950,950,950,950,0
20250220,195900,645580433,950,950,950,950,0
20250220,195800,645580433,950,950,950,950,0
20250220,195700,645580433,950,950,950,950,0
20250220,195600,645580433,950,950,950,950,0
20250220,195500,645580433,950,950,950,950,0
20250220,195400,645580433,950,950,950,950,0
20250220,195300,645580433,950,950,950,950,0
20250220,195200,645580433,950,950,950,950,0
20250220,195100,645580433,950,950,950,950,0
20250220,195000,645580433,950,950,950,950,0
20250220,194900,645580433,950,950,950,950,0
20250220,194800,645580433,950,950,950,950,0
20250220,194700,645580433,950,950,950,950,0
20250220,194600,645580433,950,950,950,950,0
20250220,194500,645580433,950,950,950,950,0
20250220,194400,645580433,950,950,950,950,0
20250220,194300,645580433,950,950,950,950,0
20250220,194200,645580433,950,950,950,950,0
20250220,194100,645580433,950,950,950,950,2627
20250220,194000,645580433,950,950,950,950,0
20250220,193900,645580433,950,950,950,950,0
20250220,193800,645580433,950,950,950,950,0
20250220,193700,645580433,950,950,950,950,0
20250220,193600,645580433,950,950,950,950,0
20250220,193500,645580433,950,950,950,950,0
20250220,193400,645580433,950,950,950,950,0
20250220,193300,645580433,950,950,950,950,0
20250220,193200,645580433,950,950,950,950,0
20250220,193100,645580433,950,950,950,950,0
20250220,193000,645580433,950,950,950,950,0
20250220,192900,645580433,950,950,950,950,0
20250220,192800,645580433,950,950,950,950,0
20250220,192700,645580433,950,950,950,950,0
20250220,192600,645580433,950,950,950,950,0
20250220,192500,645580433,950,950,950,950,0
20250220,192400,645580433,950,950,950,950,0
20250220,192300,645580433,950,950,950,950,0
20250220,192200,645580433,950,950,950,950,0
20250220,192100,645580433,950,950,950,950,0
20250220,192000,645580433,950,950,950,950,0
20250220,191900,645580433,950,950,950,950,0
20250220,191800,645580433,950,950,950,950,0
20250220,191700,645580433,950,950,950,950,0
20250220,191600,645580433,950,950,950,950,0
20250220,191500,645580433,950,950,950,950,0
20250220,191400,645580433,950,950,950,950,0
20250220,191300,645580433,950,950,950,950,0
20250220,191200,645580433,950,950,950,950,0
20250220,191100,645580433,950,950,950,950,2627
20250220,191000,645580433,950,950,950,950,0
20250220,190900,645580433,950,950,950,950,0
20250220,190800,645580433,950,950,950,950,0
20250220,190700,645580433,950,950,950,950,0
20250220,190600,645580433,950,950,950,950,0
20250220,190500,645580433,950,950,950,950,0
20250220,190400,645580433,950,950,950,950,0
20250220,190300,645580433,950,950,950,950,0
20250220,190200,645580433,950,950,950,950,0
20250220,190100,645580433,950,950,950,950,0
20250220,190000,645580433,950,950,950,950,0
20250220,185900,645580433,950,950,950,950,0
20250220,185800,645580433,950,950,950,950,0
20250220,185700,645580433,950,950,950,950,0
20250220,185600,645580433,950,950,950,950,0
20250220,185500,645580433,950,950,950,950,0
20250220,185400,645580433,950,950,950,950,0
20250220,185300,645580433,950,950,950,950,0
20250220,185200,645580433,950,950,950,950,0
20250220,185100,645580433,950,950,950,950,0
20250220,185000,645580433,950,950,950,950,0
20250220,184900,645580433,950,950,950,950,0
20250220,184800,645580433,950,950,950,950,0
20250220,184700,645580433,950,950,950,950,0
20250220,184600,645580433,950,950,950,950,0
20250220,184500,645580433,950,950,950,950,0
20250220,184400,645580433,950,950,950,950,0
20250220,184300,645580433,950,950,950,950,0
20250220,184200,645580433,950,950,950,950,0
20250220,184100,645580433,950,950,950,950,2627
20250220,184000,645580433,950,950,950,950,0
20250220,183900,645580433,950,950,950,950,0
20250220,183800,645580433,950,950,950,950,0
20250220,183700,645580433,950,950,950,950,0
20250220,183600,645580433,950,950,950,950,0
20250220,183500,645580433,950,950,950,950,0
20250220,183400,645580433,950,950,950,950,0
20250220,183300,645580433,950,950,950,950,0
20250220,183200,645580433,950,950,950,950,0
20250220,183100,645580433,950,950,950,950,0
20250220,183000,645580433,950,950,950,950,0
20250220,182900,645580433,950,950,950,950,0
20250220,182800,645580433,950,950,950,950,0
20250220,182700,645580433,950,950,950,950,0
20250220,182600,645580433,950,950,950,950,0
20250220,182500,645580433,950,950,950,950,0
20250220,182400,645580433,950,950,950,950,0
20250220,182300,645580433,950,950,950,950,0
20250220,182200,645580433,950,950,950,950,0
20250220,182100,645580433,950,950,950,950,0
20250220,182000,645580433,950,950,950,950,0
20250220,181900,645580433,950,950,950,950,0
20250220,181800,645580433,950,950,950,950,0
20250220,181700,645580433,950,950,950,950,0
20250220,181600,645580433,950,950,950,950,0
20250220,181500,645580433,950,950,950,950,0
20250220,181400,645580433,950,950,950,950,0
20250220,181300,645580433,950,950,950,950,0
20250220,181200,645580433,950,950,950,950,0
20250220,181100,645580433,950,950,950,950,2627
20250220,181000,645580433,950,950,950,950,0
20250220,180900,645580433,950,950,950,950,0
20250220,180800,645580433,950,950,950,950,0
20250220,180700,645580433,950,950,950,950,0
20250220,180600,645580433,950,950,950,950,0
20250220,180500,645580433,950,950,950,950,0
20250220,180400,645580433,950,950,950,950,0
20250220,180300,645580433,950,950,950,950,0
20250220,180200,645580433,950,950,950,950,0
20250220,180100,645580433,950,950,950,950,0
20250220,180000,645580433,950,950,950,950,0
20250220,175900,645580433,950,950,950,950,0
20250220,175800,645580433,950,950,950,950,0
20250220,175700,645580433,950,950,950,950,0
20250220,175600,645580433,950,950,950,950,0
20250220,175500,645580433,950,950,950,950,0
20250220,175400,645580433,950,950,950,950,0
20250220,175300,645580433,950,950,950,950,0
20250220,175200,645580433,950,950,950,950,0
20250220,175100,645580433,950,950,950,950,0
20250220,175000,645580433,950,950,950,950,0
20250220,174900,645580433,950,950,950,950,0
20250220,174800,645580433,950,950,950,950,0
20250220,174700,645580433,950,950,950,950,0
20250220,174600,645580433,950,950,950,950,0
20250220,174500,645580433,950,950,950,950,0
20250220,174400,645580433,950,950,950,950,0
20250220,174300,645580433,950,950,950,950,0
20250220,174200,645580433,950,950,950,950,0
20250220,174100,645580433,950,950,950,950,2627
20250220,174000,645580433,950,950,950,950,0
20250220,173900,645580433,950,950,950,950,0
20250220,173800,645580433,950,950,950,950,0
20250220,173700,645580433,950,950,950,950,0
20250220,173600,645580433,950,950,950,950,0
20250220,173500,645580433,950,950,950,950,0
20250220,173400,645580433,950,950,950,950,0
20250220,173300,645580433,950,950,950,950,0
20250220,173200,645580433,950,950,950,950,0
20250220,173100,645580433,950,950,950,950,0
20250220,173000,645580433,950,950,950,950,0
20250220,172900,645580433,950,950,950,950,0
20250220,172800,645580433,950,950,950,950,0
20250220,172700,645580433,950,950,950,950,0
20250220,172600,645580433,950,950,950,950,0
20250220,172500,645580433,950,950,950,950,0
20250220,172400,645580433,950,950,950,950,0
20250220,172300,645580433,950,950,950,950,0
20250220,172200,645580433,950,950,950,950,0
20250220,172100,645580433,950,950,950,950,0
20250220,172000,645580433,950,950,950,950,0
20250220,171900,645580433,950,950,950,950,0
20250220,171800,645580433,950,950,950,950,0
20250220,171700,645580433,950,950,950,950,0
20250220,171600,645580433,950,950,950,950,0
20250220,171500,645580433,950,950,950,950,0
20250220,171400,645580433,950,950,950,950,0
20250220,171300,645580433,950,950,950,950,0
20250220,171200,645580433,950,950,950,950,0
20250220,171100,645580433,950,950,950,950,2627
20250220,171000,645580433,950,950,950,950,0
20250220,170900,645580433,950,950,950,950,0
20250220,170800,645580433,950,950,950,950,0
20250220,170700,645580433,950,950,950,950,0
20250220,170600,645580433,950,950,950,950,0
20250220,170500,645580433,950,950,950,950,0
20250220,170400,645580433,950,950,950,950,0
20250220,170300,645580433,950,950,950,950,0
20250220,170200,645580433,950,950,950,950,0
20250220,170100,645580433,950,950,950,950,0
20250220,170000,645580433,950,950,950,950,0
20250220,165900,645580433,950,950,950,950,0
20250220,165800,645580433,950,950,950,950,0
20250220,165700,645580433,950,950,950,950,0
20250220,165600,645580433,950,950,950,950,0
20250220,165500,645580433,950,950,950,950,0
20250220,165400,645580433,950,950,950,950,0
20250220,165300,645580433,950,950,950,950,0
20250220,165200,645580433,950,950,950,950,0
20250220,165100,645580433,950,950,950,950,0
20250220,165000,645580433,950,950,950,950,0
20250220,164900,645580433,950,950,950,950,0
20250220,164800,645580433,950,950,950,950,0
20250220,164700,645580433,950,950,950,950,0
20250220,164600,645580433,950,950,950,950,0
20250220,164500,645580433,950,950,950,950,0
20250220,164400,645580433,950,950,950,950,0
20250220,164300,645580433,950,950,950,950,0
20250220,164200,645580433,950,950,950,950,0
20250220,164100,645580433,950,950,950,950,2627
20250220,164000,645580433,950,950,950,950,0
20250220,163900,645580433,950,950,950,950,0
20250220,163800,645580433,950,950,950,950,0
20250220,163700,645580433,950,950,950,950,0
20250220,163600,645580433,950,950,950,950,0
20250220,163500,645580433,950,950,950,950,0
20250220,163400,645580433,950,950,950,950,0
20250220,163300,645580433,950,950,950,950,0
20250220,163200,645580433,950,950,950,950,0
20250220,163100,645580433,950,950,950,950,0
20250220,163000,645580433,950,950,950,950,0
20250220,162900,645580433,950,950,950,950,0
20250220,162800,645580433,950,950,950,950,0
20250220,162700,645580433,950,950,950,950,0
20250220,162600,645580433,950,950,950,950,0
20250220,162500,645580433,950,950,950,950,0
20250220,162400,645580433,950,950,950,950,0
20250220,162300,645580433,950,950,950,950,0
20250220,162200,645580433,950,950,950,950,0
20250220,162100,645580433,950,950,950,950,0
20250220,162000,645580433,950,950,950,950,0
20250220,161900,645580433,950,950,950,950,0
20250220,161800,645580433,950,950,950,950,0
20250220,161700,645580433,950,950,950,950,0
20250220,161600,645580433,950,950,950,950,0
20250220,161500,645580433,950,950,950,950,0
20250220,161400,645580433,950,950,950,950,0
20250220,161300,645580433,950,950,950,950,0
20250220,161200,645580433,950,950,950,950,0
20250220,161100,645580433,950,950,950,950,2627
20250220,161000,645580433,950,950,950,950,0
20250220,160900,645580433,950,950,950,950,0
20250220,160800,645580433,950,950,950,950,0
20250220,160700,645580433,950,950,950,950,0
20250220,160600,645580433,950,950,950,950,0
20250220,160500,645580433,950,950,950,950,0
20250220,160400,645580433,950,950,950,950,0
20250220,160300,645580433,950,950,950,950,0
20250220,160200,645580433,950,950,950,950,0
20250220,160100,645580433,950,950,950,950,0
20250220,160000,645580433,950,950,950,950,0
20250220,155900,645580433,950,950,950,950,0
20250220,155800,645580433,950,950,950,950,0
20250220,155700,645580433,950,950,950,950,0
20250220,155600,645580433,950,950,950,950,0
20250220,155500,645580433,950,950,950,950,0
20250220,155400,645580433,950,950,950,950,0
20250220,155300,645580433,950,950,950,950,0
20250220,155200,645580433,950,950,950,950,0
20250220,155100,645580433,950,950,950,950,0
20250220,155000,645580433,950,950,950,950,0
20250220,154900,645580433,950,950,950,950,0
20250220,154800,645580433,950,950,950,950,0
20250220,154700,645580433,950,950,950,950,0
20250220,154600,645580433,950,950,950,950,0
20250220,154500,645580433,950,950,950,950,0
20250220,154400,645580433,950,950,950,950,0
20250220,154300,645580433,950,950,950,950,0
20250220,154200,645580433,950,950,950,950,0
20250220,154100,645580433,950,950,950,950,2627
20250220,154000,645580433,950,950,950,950,0
20250220,153900,645580433,950,950,950,950,0
20250220,153800,645580433,950,950,950,950,0
20250220,153700,645580433,950,950,950,950,0
20250220,153600,645580433,950,950,950,950,0
20250220,153500,645580433,950,950,950,950,0
20250220,153400,645580433,950,950,950,950,0
20250220,153300,645580433,950,950,950,950,0
20250220,153200,645580433,950,950,950,950,0
20250220,153100,645580433,950,950,950,950,0
20250220,153000,645580433,950,950,950,950,2627
20250220,152900,643084783,955,955,955,955,0
20250220,152800,643084783,955,955,955,955,0
20250220,152700,643084783,955,955,955,955,0
20250220,152600,643084783,955,955,955,955,0
20250220,152500,643084783,955,955,955,955,0
20250220,152400,643084783,955,955,955,955,0
20250220,152300,643084783,955,955,955,955,0
20250220,152200,643084783,955,955,955,955,0
20250220,152100,643084783,955,955,955,955,0
20250220,152000,643084783,955,955,955,955,0
20250220,151900,643084783,955,955,955,955,0
20250220,151800,643084783,955,955,955,955,1000
20250220,151700,642129783,955,951,955,951,2185
20250220,151600,640051834,951,951,951,951,0
20250220,151500,640051834,951,952,952,951,994
20250220,151400,639105712,952,952,952,952,856
20250220,151300,638290800,952,950,952,950,605
20250220,151200,637716040,950,950,950,950,10
20250220,151100,637706540,950,950,950,950,415
20250220,151000,637312290,951,951,951,951,3660
20250220,150900,633831630,951,951,951,951,668
20250220,150800,633196362,951,951,951,951,186
20250220,150700,633019476,953,953,953,953,0
20250220,150600,633019476,953,952,955,952,357
20250220,150500,632678549,952,952,952,952,2
20250220,150400,632676645,950,950,950,950,0
20250220,150300,632676645,950,951,951,950,3806
20250220,150200,629060169,952,951,952,951,172
20250220,150100,628896497,951,951,951,951,1907
20250220,150000,627082940,951,951,951,951,228
20250220,145900,626866112,951,951,951,951,10
20250220,145800,626856602,951,951,951,951,0
20250220,145700,626856602,951,951,951,951,0
20250220,145600,626856602,951,953,953,951,103
20250220,145500,626758605,953,953,953,953,1
20250220,145400,626757652,952,952,952,952,1
20250220,145300,626756700,951,951,951,951,0
20250220,145200,626756700,951,951,951,951,152
20250220,145100,626612148,951,951,951,951,0
20250220,145000,626612148,951,955,955,951,1143
20250220,144900,625523361,955,955,955,953,1062
20250220,144800,624509825,955,955,955,955,0
20250220,144700,624509825,955,955,955,955,156
20250220,144600,624360845,956,956,956,956,34
20250220,144500,624328341,960,960,960,960,0
20250220,144400,624328341,960,960,960,960,30
20250220,144300,624299541,961,961,961,960,6974
20250220,144200,617597984,961,961,961,961,1084
20250220,144100,616556260,961,961,961,961,78
20250220,144000,616481302,961,961,961,961,11
20250220,143900,616470731,963,963,963,963,2
20250220,143800,616468805,963,963,963,963,3
20250220,143700,616465916,964,964,964,964,0
20250220,143600,616465916,964,964,964,964,185
20250220,143500,616287576,964,964,964,964,28
20250220,143400,616260584,966,966,966,966,0
20250220,143300,616260584,966,966,966,966,232
20250220,143200,616036472,952,954,954,952,500
20250220,143100,615559826,952,952,952,952,0
20250220,143000,615559826,952,952,952,952,0
20250220,142900,615559826,952,969,969,952,1235
20250220,142800,614374850,969,969,969,969,1
20250220,142700,614373881,962,961,962,961,465
20250220,142600,613926996,961,961,961,961,0
20250220,142500,613926996,961,961,961,961,1
20250220,142400,613926035,961,961,961,961,0
20250220,142300,613926035,961,958,961,958,1333
20250220,142200,612647403,959,959,959,959,15
20250220,142100,612633018,958,958,958,958,1128
20250220,142000,611552394,957,958,958,957,3
20250220,141900,611549521,956,956,956,956,0
20250220,141800,611549521,956,956,956,956,0
20250220,141700,611549521,956,958,958,956,101
20250220,141600,611452963,956,956,956,956,275
20250220,141500,611190063,956,952,956,952,51
20250220,141400,611141507,956,956,956,956,0
20250220,141300,611141507,956,955,956,955,159
20250220,141200,610989643,949,950,950,948,7073
20250220,141100,604276439,949,949,949,949,0
20250220,141000,604276439,949,950,950,949,2654
20250220,140900,601755437,950,950,950,950,1
20250220,140800,601754487,949,949,949,949,0
20250220,140700,601754487,949,949,949,949,0
20250220,140600,601754487,949,950,950,949,300
20250220,140500,601469569,950,953,953,949,2784
20250220,140400,598825353,956,956,956,956,1
20250220,140300,598824397,959,959,959,959,0
20250220,140200,598824397,959,959,959,959,0
20250220,140100,598824397,959,959,959,959,0
20250220,140000,598824397,959,959,959,959,0
20250220,135900,598824397,959,959,959,959,74
20250220,135800,598753431,950,951,951,950,346
20250220,135700,598424720,953,953,953,953,2000
20250220,135600,596518720,953,953,953,953,0
20250220,135500,596518720,953,958,958,953,101
20250220,135400,596422462,960,960,960,960,0
20250220,135300,596422462,960,960,960,960,0
20250220,135200,596422462,960,960,960,960,0
20250220,135100,596422462,960,960,960,960,1
20250220,135000,596421502,951,955,955,951,3153
20250220,134900,593422445,958,964,964,958,1666
20250220,134800,591820542,964,964,964,964,0
20250220,134700,591820542,964,964,964,964,200
20250220,134600,591627742,964,964,964,964,0
20250220,134500,591627742,964,964,964,964,0
20250220,134400,591627742,964,964,964,964,0
20250220,134300,591627742,964,964,964,964,30
20250220,134200,591598822,964,964,964,964,0
20250220,134100,591598822,964,965,965,964,1000
20250220,134000,590633823,965,965,965,965,0
20250220,133900,590633823,965,967,967,965,242
20250220,133800,590399859,967,967,967,967,0
20250220,133700,590399859,967,967,967,967,0
20250220,133600,590399859,967,967,967,967,0
20250220,133500,590399859,967,967,967,967,0
20250220,133400,590399859,967,967,967,967,0
20250220,133300,590399859,967,967,967,967,0
20250220,133200,590399859,967,967,967,967,800
20250220,133100,589626259,967,967,967,966,1989
20250220,133000,587704375,970,970,970,970,0
20250220,132900,587704375,970,970,970,970,100
20250220,132800,587607375,970,970,970,970,0
20250220,132700,587607375,970,970,970,970,1052
20250220,132600,586586935,970,970,970,970,360
20250220,132500,586237735,971,971,971,971,0
20250220,132400,586237735,971,971,971,971,500
20250220,132300,585752235,972,972,972,972,0
20250220,132200,585752235,972,972,972,972,0
20250220,132100,585752235,972,972,972,972,0
20250220,132000,585752235,972,972,972,972,0
20250220,131900,585752235,972,972,972,972,0
20250220,131800,585752235,972,972,972,972,0
20250220,131700,585752235,972,972,972,972,0
20250220,131600,585752235,972,972,972,972,1711
20250220,131500,584089143,982,982,982,982,8
20250220,131400,584081287,983,983,983,983,2
20250220,131300,584079321,983,983,983,983,15
20250220,131200,584064576,986,986,986,986,0
20250220,131100,584064576,986,986,986,986,18223
20250220,131000,566096698,986,986,986,986,4944
20250220,130900,561221914,986,986,986,986,461
20250220,130800,560767368,986,987,987,986,1500
20250220,130700,559287868,986,986,986,986,4960
20250220,130600,554397308,986,986,987,986,7375
20250220,130500,547125544,987,987,987,987,0
20250220,130400,547125544,987,983,987,982,4045
20250220,130300,543143055,979,974,981,974,8836
20250220,130200,534491432,973,973,973,973,3088
20250220,130100,531486808,969,970,970,969,616
20250220,130000,530889788,970,970,970,970,3236
20250220,125900,527750868,974,974,974,974,10
20250220,125800,527741128,978,978,978,978,0
20250220,125700,527741128,978,978,978,978,0
20250220,125600,527741128,978,978,978,978,0
20250220,125500,527741128,978,978,978,978,0
20250220,125400,527741128,978,979,979,978,43
20250220,125300,527699073,978,970,978,970,4041
20250220,125200,523778663,979,979,979,979,6
20250220,125100,523772789,979,975,979,975,427
20250220,125000,523355766,966,966,966,966,2135
20250220,124900,521293356,966,966,966,966,0
20250220,124800,521293356,966,966,966,966,0
20250220,124700,521293356,966,966,966,966,0
20250220,124600,521293356,966,966,966,966,1865
20250220,124500,519491766,978,978,978,966,4186
20250220,124400,515435712,978,979,979,978,2
20250220,124300,515433755,980,979,980,979,2
20250220,124200,515431796,980,980,980,980,0
20250220,124100,515431796,980,980,980,980,1
20250220,124000,515430816,981,981,981,981,0
20250220,123900,515430816,981,980,981,980,256
20250220,123800,515179784,981,979,981,979,4177
20250220,123700,511083881,979,979,979,979,0
20250220,123600,511083881,979,979,979,979,20
20250220,123500,511064301,979,979,979,979,1
20250220,123400,511063322,976,977,977,976,143
20250220,123300,510923653,975,975,975,975,0
20250220,123200,510923653,975,975,975,975,257
20250220,123100,510673078,975,976,976,975,4001
20250220,123000,506771385,976,976,976,976,0
20250220,122900,506771385,976,976,976,976,50
20250220,122800,506722585,981,981,981,981,2031
20250220,122700,504730174,982,982,982,982,5000
20250220,122600,499820174,986,986,986,986,0
20250220,122500,499820174,986,986,986,986,0
20250220,122400,499820174,986,986,986,986,0
20250220,122300,499820174,986,981,989,975,2560
20250220,122200,497315810,989,981,989,981,393
20250220,122100,496930269,991,990,991,990,1280
20250220,122000,495662289,991,991,991,991,0
20250220,121900,495662289,991,973,991,973,5184
20250220,121800,490541105,986,984,986,984,2914
20250220,121700,487667994,986,975,986,970,4548
20250220,121600,483221618,974,969,974,969,12787
20250220,121500,470814794,969,965,969,964,5957
20250220,121400,465053500,964,964,965,964,6101
20250220,121300,459170875,963,961,963,961,4809
20250220,121200,454544778,961,959,961,959,104
20250220,121100,454444837,960,959,960,959,3184
20250220,121000,451389197,958,958,958,958,224
20250220,120900,451174605,958,958,958,958,0
20250220,120800,451174605,958,957,958,957,2
20250220,120700,451172690,953,953,953,953,0
20250220,120600,451172690,953,953,953,953,250
20250220,120500,450934440,953,953,953,953,245
20250220,120400,450700955,954,954,954,954,1
20250220,120300,450700001,954,954,954,954,240
20250220,120200,450471041,955,955,955,955,990
20250220,120100,449525591,955,955,955,955,0
20250220,120000,449525591,955,955,955,955,0
20250220,115900,449525591,955,955,955,955,0
20250220,115800,449525591,955,955,955,955,15
20250220,115700,449511266,961,961,961,961,0
20250220,115600,449511266,961,961,961,961,0
20250220,115500,449511266,961,961,961,961,0
20250220,115400,449511266,961,961,961,961,0
20250220,115300,449511266,961,959,961,959,504
20250220,115200,449027440,960,960,960,960,1
20250220,115100,449026480,958,958,958,958,12
20250220,115000,449014984,956,956,956,956,448
20250220,114900,448586696,954,956,956,954,2751
20250220,114800,445959588,956,956,956,956,1
20250220,114700,445958632,960,960,960,960,0
20250220,114600,445958632,960,960,960,960,1
20250220,114500,445957672,956,956,956,956,890
20250220,114400,445106832,955,955,955,955,732
20250220,114300,444407772,955,955,955,955,4
20250220,114200,444403952,955,955,955,955,0
20250220,114100,444403952,955,955,955,955,3
20250220,114000,444401087,955,954,955,954,716
20250220,113900,443718020,954,953,954,953,4101
20250220,113800,439809756,953,947,953,944,4139
20250220,113700,435896915,945,962,962,945,2601
20250220,113600,433432683,962,962,962,962,192
20250220,113500,433247979,962,962,962,962,51
20250220,113400,433198917,963,963,963,963,0
20250220,113300,433198917,963,963,963,963,1
20250220,113200,433197954,962,962,963,962,3440
20250220,113100,429888634,960,960,960,960,802
20250220,113000,429118714,960,960,960,960,0
20250220,112900,429118714,960,959,960,959,3089
20250220,112800,426153276,959,954,959,954,716
20250220,112700,425469902,952,952,952,952,0
20250220,112600,425469902,952,952,952,952,263
20250220,112500,425219526,952,952,952,952,1298
20250220,112400,423983830,954,954,954,954,0
20250220,112300,423983830,954,954,954,954,1010
20250220,112200,423020290,952,952,952,952,0
20250220,112100,423020290,952,952,952,952,0
20250220,112000,423020290,952,952,952,952,0
20250220,111900,423020290,952,952,952,952,0
20250220,111800,423020290,952,952,952,952,0
20250220,111700,423020290,952,952,952,952,0
20250220,111600,423020290,952,958,958,952,4668
20250220,111500,418562301,958,959,959,958,11
20250220,111400,418551760,960,963,963,960,73
20250220,111300,418481540,963,964,964,963,1241
20250220,111200,417286456,963,963,963,963,554
20250220,111100,416752954,962,962,962,962,2568
20250220,111000,414282538,962,962,962,962,260
20250220,110900,414032418,962,962,962,962,7
20250220,110800,414025684,962,962,962,962,0
20250220,110700,414025684,962,962,962,962,0
20250220,110600,414025684,962,962,962,962,0
20250220,110500,414025684,962,962,962,962,0
20250220,110400,414025684,962,957,962,957,4536
20250220,110300,409663072,955,955,955,955,0
20250220,110200,409663072,955,955,955,955,0
20250220,110100,409663072,955,955,955,955,0
20250220,110000,409663072,955,955,955,955,1184
20250220,105900,408532352,955,955,955,955,1
20250220,105800,408531397,962,962,962,962,0
20250220,105700,408531397,962,956,962,956,2378
20250220,105600,406250994,954,954,954,954,0
20250220,105500,406250994,954,954,954,954,50
20250220,105400,406203294,955,955,955,955,30
20250220,105300,406174644,952,952,952,952,300
20250220,105200,405889044,952,952,952,952,1521
20250220,105100,404441052,952,952,952,952,70
20250220,105000,404374412,952,951,952,949,445
20250220,104900,403951283,952,952,952,952,2
20250220,104800,403949379,953,953,953,953,500
20250220,104700,403472879,953,953,953,953,460
20250220,104600,403034499,953,954,954,953,4
20250220,104500,403030686,953,953,953,953,0
20250220,104400,403030686,953,953,953,953,2000
20250220,104300,401124686,953,953,953,953,0
20250220,104200,401124686,953,958,960,953,268
20250220,104100,400868339,958,958,958,958,0
20250220,104000,400868339,958,959,959,958,40
20250220,103900,400830018,960,960,960,960,3
20250220,103800,400827138,960,960,960,957,28
20250220,103700,400800285,962,962,962,962,10
20250220,103600,400790665,963,963,963,963,0
20250220,103500,400790665,963,963,963,963,0
20250220,103400,400790665,963,963,963,963,280
20250220,103300,400521025,963,963,963,963,0
20250220,103200,400521025,963,963,963,963,0
20250220,103100,400521025,963,963,963,963,0
20250220,103000,400521025,963,963,963,963,84
20250220,102900,400440133,963,963,963,962,253
20250220,102800,400196550,962,961,962,961,433
20250220,102700,399780079,960,960,960,959,150
20250220,102600,399636115,961,959,961,959,7350
20250220,102500,392572913,959,958,959,958,2023
20250220,102400,390634874,958,958,958,958,4701
20250220,102300,386131316,946,946,946,946,0
20250220,102200,386131316,946,946,946,946,0
20250220,102100,386131316,946,947,947,946,500
20250220,102000,385658132,948,954,954,948,3093
20250220,101900,382720481,954,949,954,949,702
20250220,101800,382053276,949,950,951,949,201
20250220,101700,381862523,953,954,954,953,3
20250220,101600,381859662,954,954,954,954,0
20250220,101500,381859662,954,947,955,947,1442
20250220,101400,380483353,950,955,955,950,216
20250220,101300,380278135,955,955,955,955,1300
20250220,101200,379036635,955,956,963,953,254
20250220,101100,378793730,957,962,962,957,605
20250220,101000,378211735,962,950,962,945,6601
20250220,100900,371954667,950,965,965,950,730
20250220,100800,371258217,967,967,967,966,112
20250220,100700,371149914,968,961,968,960,3196
20250220,100600,368077629,961,960,961,960,8465
20250220,100500,359949952,959,957,959,957,24412
20250220,100400,336551958,955,950,955,950,419
20250220,100300,336153106,950,952,952,945,305
20250220,100200,335863869,952,952,953,952,132
20250220,100100,335738107,953,954,955,953,309
20250220,100000,335443061,955,954,955,954,327
20250220,095900,335130806,955,955,955,955,320
20250220,095800,334825206,955,945,955,945,1197
20250220,095700,333692252,942,942,942,942,217
20250220,095600,333487838,942,936,942,936,5769
20250220,095500,328077440,942,936,942,936,26
20250220,095400,328053098,942,935,942,935,32
20250220,095300,328023024,935,940,940,935,475
20250220,095200,327577814,942,937,942,934,5555
20250220,095100,322365287,942,936,942,936,1154
20250220,095000,321278819,935,935,935,935,100
20250220,094900,321185319,934,940,942,934,3686
20250220,094800,317717422,931,936,938,926,26472
20250220,094700,293065140,936,956,960,931,51611
20250220,094600,244543294,960,956,960,956,31
20250220,094500,244513554,960,960,960,952,379
20250220,094400,244151625,960,959,960,953,139
20250220,094300,244018854,960,942,961,942,3003
20250220,094200,241169665,941,945,946,941,8639
20250220,094100,233012236,945,946,946,945,5044
20250220,094000,228242978,947,951,951,947,5886
20250220,093900,222668866,948,948,948,948,0
20250220,093800,222668866,948,948,948,948,265
20250220,093700,222417646,948,953,953,948,39
20250220,093600,222380499,948,948,948,947,3354
20250220,093500,219201959,954,954,954,947,4416
20250220,093400,215011714,947,949,949,947,24157
20250220,093300,192132725,949,950,950,949,7517
20250220,093200,184998687,949,949,949,949,1
20250220,093100,184997738,948,948,948,948,0
20250220,093000,184997738,948,957,957,948,582
20250220,092900,184445533,958,955,958,955,5322
20250220,092800,179362207,955,948,955,947,1517
20250220,092700,177917129,948,948,948,948,2000
20250220,092600,176021129,947,950,950,945,16207
20250220,092500,160651144,951,958,958,950,19699
20250220,092400,141864927,958,958,958,957,655
20250220,092300,141237457,958,960,960,955,4894
20250220,092200,136556471,961,963,963,961,999
20250220,092100,135595043,969,969,969,969,580
20250220,092000,135033023,969,969,969,969,349
20250220,091900,134694842,968,963,968,963,3246
20250220,091800,131555725,958,958,964,958,733
20250220,091700,130850511,965,964,965,964,618
20250220,091600,130254321,964,958,964,957,3233
20250220,091500,127159096,957,959,964,957,2385
20250220,091400,124874998,964,966,966,958,5568
20250220,091300,119532019,967,967,967,967,360
20250220,091200,119183899,968,968,968,968,173
20250220,091100,119016435,968,969,969,968,512
20250220,091000,118520807,969,969,969,969,1250
20250220,090900,117309557,971,967,971,964,7950
20250220,090800,109626128,969,969,969,968,3142
20250220,090700,106582248,971,971,971,969,1840
20250220,090600,104798544,975,973,975,967,3120
20250220,090500,101772892,969,965,969,964,2837
20250220,090400,99034249,955,954,965,952,1953
20250220,090300,97158274,952,968,968,951,7436
20250220,090200,90053657,950,970,976,945,59542
20250220,090100,33683648,970,997,998,970,21670
20250220,090000,12314492,999,999,1004,993,12328