KissMeData/210120/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204700,725785365,3745,3745,3745,3745,4468
20250220,204600,725785365,3745,3745,3745,3745,0
20250220,204500,725785365,3745,3745,3745,3745,0
20250220,204400,725785365,3745,3745,3745,3745,0
20250220,204300,725785365,3745,3745,3745,3745,0
20250220,204200,725785365,3745,3745,3745,3745,0
20250220,204100,725785365,3745,3745,3745,3745,0
20250220,204000,725785365,3745,3745,3745,3745,0
20250220,203900,725785365,3745,3745,3745,3745,0
20250220,203800,725785365,3745,3745,3745,3745,0
20250220,203700,725785365,3745,3745,3745,3745,0
20250220,203600,725785365,3745,3745,3745,3745,0
20250220,203500,725785365,3745,3745,3745,3745,0
20250220,203400,725785365,3745,3745,3745,3745,0
20250220,203300,725785365,3745,3745,3745,3745,0
20250220,203200,725785365,3745,3745,3745,3745,0
20250220,203100,725785365,3745,3745,3745,3745,0
20250220,203000,725785365,3745,3745,3745,3745,0
20250220,202900,725785365,3745,3745,3745,3745,0
20250220,202800,725785365,3745,3745,3745,3745,0
20250220,202700,725785365,3745,3745,3745,3745,0
20250220,202600,725785365,3745,3745,3745,3745,0
20250220,202500,725785365,3745,3745,3745,3745,0
20250220,202400,725785365,3745,3745,3745,3745,0
20250220,202300,725785365,3745,3745,3745,3745,0
20250220,202200,725785365,3745,3745,3745,3745,0
20250220,202100,725785365,3745,3745,3745,3745,0
20250220,202000,725785365,3745,3745,3745,3745,0
20250220,201900,725785365,3745,3745,3745,3745,0
20250220,201800,725785365,3745,3745,3745,3745,0
20250220,201700,725785365,3745,3745,3745,3745,4468
20250220,201600,725785365,3745,3745,3745,3745,0
20250220,201500,725785365,3745,3745,3745,3745,0
20250220,201400,725785365,3745,3745,3745,3745,0
20250220,201300,725785365,3745,3745,3745,3745,0
20250220,201200,725785365,3745,3745,3745,3745,0
20250220,201100,725785365,3745,3745,3745,3745,0
20250220,201000,725785365,3745,3745,3745,3745,0
20250220,200900,725785365,3745,3745,3745,3745,0
20250220,200800,725785365,3745,3745,3745,3745,0
20250220,200700,725785365,3745,3745,3745,3745,0
20250220,200600,725785365,3745,3745,3745,3745,0
20250220,200500,725785365,3745,3745,3745,3745,0
20250220,200400,725785365,3745,3745,3745,3745,0
20250220,200300,725785365,3745,3745,3745,3745,0
20250220,200200,725785365,3745,3745,3745,3745,0
20250220,200100,725785365,3745,3745,3745,3745,0
20250220,200000,725785365,3745,3745,3745,3745,0
20250220,195900,725785365,3745,3745,3745,3745,0
20250220,195800,725785365,3745,3745,3745,3745,0
20250220,195700,725785365,3745,3745,3745,3745,0
20250220,195600,725785365,3745,3745,3745,3745,0
20250220,195500,725785365,3745,3745,3745,3745,0
20250220,195400,725785365,3745,3745,3745,3745,0
20250220,195300,725785365,3745,3745,3745,3745,0
20250220,195200,725785365,3745,3745,3745,3745,0
20250220,195100,725785365,3745,3745,3745,3745,0
20250220,195000,725785365,3745,3745,3745,3745,0
20250220,194900,725785365,3745,3745,3745,3745,0
20250220,194800,725785365,3745,3745,3745,3745,0
20250220,194700,725785365,3745,3745,3745,3745,4468
20250220,194600,725785365,3745,3745,3745,3745,0
20250220,194500,725785365,3745,3745,3745,3745,0
20250220,194400,725785365,3745,3745,3745,3745,0
20250220,194300,725785365,3745,3745,3745,3745,0
20250220,194200,725785365,3745,3745,3745,3745,0
20250220,194100,725785365,3745,3745,3745,3745,0
20250220,194000,725785365,3745,3745,3745,3745,0
20250220,193900,725785365,3745,3745,3745,3745,0
20250220,193800,725785365,3745,3745,3745,3745,0
20250220,193700,725785365,3745,3745,3745,3745,0
20250220,193600,725785365,3745,3745,3745,3745,0
20250220,193500,725785365,3745,3745,3745,3745,0
20250220,193400,725785365,3745,3745,3745,3745,0
20250220,193300,725785365,3745,3745,3745,3745,0
20250220,193200,725785365,3745,3745,3745,3745,0
20250220,193100,725785365,3745,3745,3745,3745,0
20250220,193000,725785365,3745,3745,3745,3745,0
20250220,192900,725785365,3745,3745,3745,3745,0
20250220,192800,725785365,3745,3745,3745,3745,0
20250220,192700,725785365,3745,3745,3745,3745,0
20250220,192600,725785365,3745,3745,3745,3745,0
20250220,192500,725785365,3745,3745,3745,3745,0
20250220,192400,725785365,3745,3745,3745,3745,0
20250220,192300,725785365,3745,3745,3745,3745,0
20250220,192200,725785365,3745,3745,3745,3745,0
20250220,192100,725785365,3745,3745,3745,3745,0
20250220,192000,725785365,3745,3745,3745,3745,0
20250220,191900,725785365,3745,3745,3745,3745,0
20250220,191800,725785365,3745,3745,3745,3745,0
20250220,191700,725785365,3745,3745,3745,3745,4468
20250220,191600,725785365,3745,3745,3745,3745,0
20250220,191500,725785365,3745,3745,3745,3745,0
20250220,191400,725785365,3745,3745,3745,3745,0
20250220,191300,725785365,3745,3745,3745,3745,0
20250220,191200,725785365,3745,3745,3745,3745,0
20250220,191100,725785365,3745,3745,3745,3745,0
20250220,191000,725785365,3745,3745,3745,3745,0
20250220,190900,725785365,3745,3745,3745,3745,0
20250220,190800,725785365,3745,3745,3745,3745,0
20250220,190700,725785365,3745,3745,3745,3745,0
20250220,190600,725785365,3745,3745,3745,3745,0
20250220,190500,725785365,3745,3745,3745,3745,0
20250220,190400,725785365,3745,3745,3745,3745,0
20250220,190300,725785365,3745,3745,3745,3745,0
20250220,190200,725785365,3745,3745,3745,3745,0
20250220,190100,725785365,3745,3745,3745,3745,0
20250220,190000,725785365,3745,3745,3745,3745,0
20250220,185900,725785365,3745,3745,3745,3745,0
20250220,185800,725785365,3745,3745,3745,3745,0
20250220,185700,725785365,3745,3745,3745,3745,0
20250220,185600,725785365,3745,3745,3745,3745,0
20250220,185500,725785365,3745,3745,3745,3745,0
20250220,185400,725785365,3745,3745,3745,3745,0
20250220,185300,725785365,3745,3745,3745,3745,0
20250220,185200,725785365,3745,3745,3745,3745,0
20250220,185100,725785365,3745,3745,3745,3745,0
20250220,185000,725785365,3745,3745,3745,3745,0
20250220,184900,725785365,3745,3745,3745,3745,0
20250220,184800,725785365,3745,3745,3745,3745,0
20250220,184700,725785365,3745,3745,3745,3745,4468
20250220,184600,725785365,3745,3745,3745,3745,0
20250220,184500,725785365,3745,3745,3745,3745,0
20250220,184400,725785365,3745,3745,3745,3745,0
20250220,184300,725785365,3745,3745,3745,3745,0
20250220,184200,725785365,3745,3745,3745,3745,0
20250220,184100,725785365,3745,3745,3745,3745,0
20250220,184000,725785365,3745,3745,3745,3745,0
20250220,183900,725785365,3745,3745,3745,3745,0
20250220,183800,725785365,3745,3745,3745,3745,0
20250220,183700,725785365,3745,3745,3745,3745,0
20250220,183600,725785365,3745,3745,3745,3745,0
20250220,183500,725785365,3745,3745,3745,3745,0
20250220,183400,725785365,3745,3745,3745,3745,0
20250220,183300,725785365,3745,3745,3745,3745,0
20250220,183200,725785365,3745,3745,3745,3745,0
20250220,183100,725785365,3745,3745,3745,3745,0
20250220,183000,725785365,3745,3745,3745,3745,0
20250220,182900,725785365,3745,3745,3745,3745,0
20250220,182800,725785365,3745,3745,3745,3745,0
20250220,182700,725785365,3745,3745,3745,3745,0
20250220,182600,725785365,3745,3745,3745,3745,0
20250220,182500,725785365,3745,3745,3745,3745,0
20250220,182400,725785365,3745,3745,3745,3745,0
20250220,182300,725785365,3745,3745,3745,3745,0
20250220,182200,725785365,3745,3745,3745,3745,0
20250220,182100,725785365,3745,3745,3745,3745,0
20250220,182000,725785365,3745,3745,3745,3745,0
20250220,181900,725785365,3745,3745,3745,3745,0
20250220,181800,725785365,3745,3745,3745,3745,0
20250220,181700,725785365,3745,3745,3745,3745,4468
20250220,181600,725785365,3745,3745,3745,3745,0
20250220,181500,725785365,3745,3745,3745,3745,0
20250220,181400,725785365,3745,3745,3745,3745,0
20250220,181300,725785365,3745,3745,3745,3745,0
20250220,181200,725785365,3745,3745,3745,3745,0
20250220,181100,725785365,3745,3745,3745,3745,0
20250220,181000,725785365,3745,3745,3745,3745,0
20250220,180900,725785365,3745,3745,3745,3745,0
20250220,180800,725785365,3745,3745,3745,3745,0
20250220,180700,725785365,3745,3745,3745,3745,0
20250220,180600,725785365,3745,3745,3745,3745,0
20250220,180500,725785365,3745,3745,3745,3745,0
20250220,180400,725785365,3745,3745,3745,3745,0
20250220,180300,725785365,3745,3745,3745,3745,0
20250220,180200,725785365,3745,3745,3745,3745,0
20250220,180100,725785365,3745,3745,3745,3745,0
20250220,180000,725785365,3745,3745,3745,3745,0
20250220,175900,725785365,3745,3745,3745,3745,0
20250220,175800,725785365,3745,3745,3745,3745,0
20250220,175700,725785365,3745,3745,3745,3745,0
20250220,175600,725785365,3745,3745,3745,3745,0
20250220,175500,725785365,3745,3745,3745,3745,0
20250220,175400,725785365,3745,3745,3745,3745,0
20250220,175300,725785365,3745,3745,3745,3745,0
20250220,175200,725785365,3745,3745,3745,3745,0
20250220,175100,725785365,3745,3745,3745,3745,0
20250220,175000,725785365,3745,3745,3745,3745,0
20250220,174900,725785365,3745,3745,3745,3745,0
20250220,174800,725785365,3745,3745,3745,3745,0
20250220,174700,725785365,3745,3745,3745,3745,4468
20250220,174600,725785365,3745,3745,3745,3745,0
20250220,174500,725785365,3745,3745,3745,3745,0
20250220,174400,725785365,3745,3745,3745,3745,0
20250220,174300,725785365,3745,3745,3745,3745,0
20250220,174200,725785365,3745,3745,3745,3745,0
20250220,174100,725785365,3745,3745,3745,3745,0
20250220,174000,725785365,3745,3745,3745,3745,0
20250220,173900,725785365,3745,3745,3745,3745,0
20250220,173800,725785365,3745,3745,3745,3745,0
20250220,173700,725785365,3745,3745,3745,3745,0
20250220,173600,725785365,3745,3745,3745,3745,0
20250220,173500,725785365,3745,3745,3745,3745,0
20250220,173400,725785365,3745,3745,3745,3745,0
20250220,173300,725785365,3745,3745,3745,3745,0
20250220,173200,725785365,3745,3745,3745,3745,0
20250220,173100,725785365,3745,3745,3745,3745,0
20250220,173000,725785365,3745,3745,3745,3745,0
20250220,172900,725785365,3745,3745,3745,3745,0
20250220,172800,725785365,3745,3745,3745,3745,0
20250220,172700,725785365,3745,3745,3745,3745,0
20250220,172600,725785365,3745,3745,3745,3745,0
20250220,172500,725785365,3745,3745,3745,3745,0
20250220,172400,725785365,3745,3745,3745,3745,0
20250220,172300,725785365,3745,3745,3745,3745,0
20250220,172200,725785365,3745,3745,3745,3745,0
20250220,172100,725785365,3745,3745,3745,3745,0
20250220,172000,725785365,3745,3745,3745,3745,0
20250220,171900,725785365,3745,3745,3745,3745,0
20250220,171800,725785365,3745,3745,3745,3745,0
20250220,171700,725785365,3745,3745,3745,3745,4468
20250220,171600,725785365,3745,3745,3745,3745,0
20250220,171500,725785365,3745,3745,3745,3745,0
20250220,171400,725785365,3745,3745,3745,3745,0
20250220,171300,725785365,3745,3745,3745,3745,0
20250220,171200,725785365,3745,3745,3745,3745,0
20250220,171100,725785365,3745,3745,3745,3745,0
20250220,171000,725785365,3745,3745,3745,3745,0
20250220,170900,725785365,3745,3745,3745,3745,0
20250220,170800,725785365,3745,3745,3745,3745,0
20250220,170700,725785365,3745,3745,3745,3745,0
20250220,170600,725785365,3745,3745,3745,3745,0
20250220,170500,725785365,3745,3745,3745,3745,0
20250220,170400,725785365,3745,3745,3745,3745,0
20250220,170300,725785365,3745,3745,3745,3745,0
20250220,170200,725785365,3745,3745,3745,3745,0
20250220,170100,725785365,3745,3745,3745,3745,0
20250220,170000,725785365,3745,3745,3745,3745,0
20250220,165900,725785365,3745,3745,3745,3745,0
20250220,165800,725785365,3745,3745,3745,3745,0
20250220,165700,725785365,3745,3745,3745,3745,0
20250220,165600,725785365,3745,3745,3745,3745,0
20250220,165500,725785365,3745,3745,3745,3745,0
20250220,165400,725785365,3745,3745,3745,3745,0
20250220,165300,725785365,3745,3745,3745,3745,0
20250220,165200,725785365,3745,3745,3745,3745,0
20250220,165100,725785365,3745,3745,3745,3745,0
20250220,165000,725785365,3745,3745,3745,3745,0
20250220,164900,725785365,3745,3745,3745,3745,0
20250220,164800,725785365,3745,3745,3745,3745,0
20250220,164700,725785365,3745,3745,3745,3745,4468
20250220,164600,725785365,3745,3745,3745,3745,0
20250220,164500,725785365,3745,3745,3745,3745,0
20250220,164400,725785365,3745,3745,3745,3745,0
20250220,164300,725785365,3745,3745,3745,3745,0
20250220,164200,725785365,3745,3745,3745,3745,0
20250220,164100,725785365,3745,3745,3745,3745,0
20250220,164000,725785365,3745,3745,3745,3745,0
20250220,163900,725785365,3745,3745,3745,3745,0
20250220,163800,725785365,3745,3745,3745,3745,0
20250220,163700,725785365,3745,3745,3745,3745,0
20250220,163600,725785365,3745,3745,3745,3745,0
20250220,163500,725785365,3745,3745,3745,3745,0
20250220,163400,725785365,3745,3745,3745,3745,0
20250220,163300,725785365,3745,3745,3745,3745,0
20250220,163200,725785365,3745,3745,3745,3745,0
20250220,163100,725785365,3745,3745,3745,3745,0
20250220,163000,725785365,3745,3745,3745,3745,0
20250220,162900,725785365,3745,3745,3745,3745,0
20250220,162800,725785365,3745,3745,3745,3745,0
20250220,162700,725785365,3745,3745,3745,3745,0
20250220,162600,725785365,3745,3745,3745,3745,0
20250220,162500,725785365,3745,3745,3745,3745,0
20250220,162400,725785365,3745,3745,3745,3745,0
20250220,162300,725785365,3745,3745,3745,3745,0
20250220,162200,725785365,3745,3745,3745,3745,0
20250220,162100,725785365,3745,3745,3745,3745,0
20250220,162000,725785365,3745,3745,3745,3745,0
20250220,161900,725785365,3745,3745,3745,3745,0
20250220,161800,725785365,3745,3745,3745,3745,0
20250220,161700,725785365,3745,3745,3745,3745,4468
20250220,161600,725785365,3745,3745,3745,3745,0
20250220,161500,725785365,3745,3745,3745,3745,0
20250220,161400,725785365,3745,3745,3745,3745,0
20250220,161300,725785365,3745,3745,3745,3745,0
20250220,161200,725785365,3745,3745,3745,3745,0
20250220,161100,725785365,3745,3745,3745,3745,0
20250220,161000,725785365,3745,3745,3745,3745,0
20250220,160900,725785365,3745,3745,3745,3745,0
20250220,160800,725785365,3745,3745,3745,3745,0
20250220,160700,725785365,3745,3745,3745,3745,0
20250220,160600,725785365,3745,3745,3745,3745,0
20250220,160500,725785365,3745,3745,3745,3745,0
20250220,160400,725785365,3745,3745,3745,3745,0
20250220,160300,725785365,3745,3745,3745,3745,0
20250220,160200,725785365,3745,3745,3745,3745,0
20250220,160100,725785365,3745,3745,3745,3745,0
20250220,160000,725785365,3745,3745,3745,3745,0
20250220,155900,725785365,3745,3745,3745,3745,0
20250220,155800,725785365,3745,3745,3745,3745,0
20250220,155700,725785365,3745,3745,3745,3745,0
20250220,155600,725785365,3745,3745,3745,3745,0
20250220,155500,725785365,3745,3745,3745,3745,0
20250220,155400,725785365,3745,3745,3745,3745,0
20250220,155300,725785365,3745,3745,3745,3745,0
20250220,155200,725785365,3745,3745,3745,3745,0
20250220,155100,725785365,3745,3745,3745,3745,0
20250220,155000,725785365,3745,3745,3745,3745,0
20250220,154900,725785365,3745,3745,3745,3745,0
20250220,154800,725785365,3745,3745,3745,3745,0
20250220,154700,725785365,3745,3745,3745,3745,4468
20250220,154600,725785365,3745,3745,3745,3745,0
20250220,154500,725785365,3745,3745,3745,3745,0
20250220,154400,725785365,3745,3745,3745,3745,0
20250220,154300,725785365,3745,3745,3745,3745,0
20250220,154200,725785365,3745,3745,3745,3745,0
20250220,154100,725785365,3745,3745,3745,3745,0
20250220,154000,725785365,3745,3745,3745,3745,0
20250220,153900,725785365,3745,3745,3745,3745,0
20250220,153800,725785365,3745,3745,3745,3745,0
20250220,153700,725785365,3745,3745,3745,3745,0
20250220,153600,725785365,3745,3745,3745,3745,0
20250220,153500,725785365,3745,3745,3745,3745,0
20250220,153400,725785365,3745,3745,3745,3745,0
20250220,153300,725785365,3745,3745,3745,3745,0
20250220,153200,725785365,3745,3745,3745,3745,0
20250220,153100,725785365,3745,3745,3745,3745,0
20250220,153000,725785365,3745,3745,3745,3745,4468
20250220,152900,709052705,3745,3745,3745,3745,0
20250220,152800,709052705,3745,3745,3745,3745,0
20250220,152700,709052705,3745,3745,3745,3745,0
20250220,152600,709052705,3745,3745,3745,3745,0
20250220,152500,709052705,3745,3745,3745,3745,0
20250220,152400,709052705,3745,3745,3745,3745,0
20250220,152300,709052705,3745,3745,3745,3745,0
20250220,152200,709052705,3745,3745,3745,3745,0
20250220,152100,709052705,3745,3745,3745,3745,0
20250220,152000,709052705,3745,3745,3745,3745,0
20250220,151900,709052705,3745,3700,3745,3635,2301
20250220,151800,700607230,3695,3665,3695,3635,5065
20250220,151700,682166405,3705,3700,3705,3700,300
20250220,151600,681054975,3700,3645,3700,3645,291
20250220,151500,679980600,3635,3635,3635,3635,1202
20250220,151400,675611330,3700,3690,3700,3690,13
20250220,151300,675563260,3705,3655,3710,3655,1507
20250220,151200,669978410,3645,3610,3645,3610,1873
20250220,151100,663195245,3610,3610,3610,3610,192
20250220,151000,662502125,3600,3600,3600,3600,0
20250220,150900,662502125,3600,3610,3625,3600,763
20250220,150800,659747470,3610,3610,3610,3610,1872
20250220,150700,652989550,3610,3610,3610,3610,6
20250220,150600,652967890,3595,3620,3620,3585,1556
20250220,150500,647359570,3620,3635,3635,3620,552
20250220,150400,645358190,3635,3640,3640,3635,38
20250220,150300,645219880,3675,3655,3675,3635,1975
20250220,150200,638025915,3640,3680,3705,3635,2737
20250220,150100,628049855,3705,3705,3705,3705,40
20250220,150000,627901655,3690,3685,3690,3680,1609
20250220,145900,621974450,3690,3705,3710,3690,781
20250220,145800,619092390,3710,3695,3710,3690,662
20250220,145700,616649090,3690,3710,3710,3690,1386
20250220,145600,611526030,3710,3715,3715,3710,389
20250220,145500,610081805,3720,3720,3720,3720,19
20250220,145400,610011125,3720,3720,3720,3720,81
20250220,145300,609709805,3720,3720,3720,3720,43
20250220,145200,609549845,3750,3730,3750,3730,523
20250220,145100,607599035,3730,3730,3730,3730,2
20250220,145000,607591575,3750,3750,3750,3750,346
20250220,144900,606294075,3755,3755,3755,3755,0
20250220,144800,606294075,3755,3755,3755,3755,0
20250220,144700,606294075,3755,3755,3755,3755,270
20250220,144600,605280225,3755,3755,3755,3755,0
20250220,144500,605280225,3755,3755,3755,3755,0
20250220,144400,605280225,3755,3745,3755,3745,172
20250220,144300,604635490,3740,3740,3740,3740,54
20250220,144200,604433530,3720,3720,3720,3720,0
20250220,144100,604433530,3720,3720,3720,3720,0
20250220,144000,604433530,3720,3720,3720,3720,0
20250220,143900,604433530,3720,3720,3720,3720,1
20250220,143800,604429810,3730,3730,3730,3730,0
20250220,143700,604429810,3730,3730,3730,3730,20
20250220,143600,604355210,3740,3740,3740,3740,0
20250220,143500,604355210,3740,3740,3740,3740,0
20250220,143400,604355210,3740,3740,3740,3740,0
20250220,143300,604355210,3740,3740,3740,3740,0
20250220,143200,604355210,3740,3740,3740,3740,0
20250220,143100,604355210,3740,3740,3740,3740,200
20250220,143000,603607210,3720,3720,3720,3720,0
20250220,142900,603607210,3720,3720,3720,3720,29
20250220,142800,603499330,3740,3740,3740,3740,0
20250220,142700,603499330,3740,3740,3740,3740,0
20250220,142600,603499330,3740,3740,3740,3740,0
20250220,142500,603499330,3740,3740,3740,3740,0
20250220,142400,603499330,3740,3740,3740,3740,50
20250220,142300,603312330,3745,3745,3745,3745,0
20250220,142200,603312330,3745,3745,3745,3745,100
20250220,142100,602937830,3745,3745,3745,3745,0
20250220,142000,602937830,3745,3745,3745,3745,300
20250220,141900,601814330,3745,3745,3745,3745,0
20250220,141800,601814330,3745,3745,3745,3745,0
20250220,141700,601814330,3745,3740,3745,3740,185
20250220,141600,601121980,3735,3735,3735,3735,0
20250220,141500,601121980,3735,3735,3735,3735,0
20250220,141400,601121980,3735,3735,3735,3735,79
20250220,141300,600826915,3710,3710,3710,3710,0
20250220,141200,600826915,3710,3710,3710,3710,42
20250220,141100,600671095,3710,3710,3710,3710,169
20250220,141000,600044105,3720,3725,3725,3720,63
20250220,140900,599809740,3745,3745,3745,3745,0
20250220,140800,599809740,3745,3745,3745,3745,1
20250220,140700,599805995,3720,3720,3720,3720,0
20250220,140600,599805995,3720,3720,3720,3720,0
20250220,140500,599805995,3720,3720,3720,3720,0
20250220,140400,599805995,3720,3720,3720,3720,0
20250220,140300,599805995,3720,3720,3720,3720,0
20250220,140200,599805995,3720,3720,3720,3720,0
20250220,140100,599805995,3720,3720,3720,3720,0
20250220,140000,599805995,3720,3720,3720,3720,0
20250220,135900,599805995,3720,3720,3720,3720,40
20250220,135800,599657195,3750,3750,3750,3750,0
20250220,135700,599657195,3750,3750,3750,3750,2
20250220,135600,599649695,3720,3725,3725,3720,250
20250220,135500,598718685,3730,3730,3730,3730,0
20250220,135400,598718685,3730,3730,3730,3730,0
20250220,135300,598718685,3730,3730,3730,3730,0
20250220,135200,598718685,3730,3730,3730,3730,0
20250220,135100,598718685,3730,3730,3730,3730,100
20250220,135000,598345685,3730,3730,3730,3730,0
20250220,134900,598345685,3730,3730,3730,3730,1011
20250220,134800,594574655,3730,3730,3730,3730,39
20250220,134700,594429185,3750,3750,3750,3750,0
20250220,134600,594429185,3750,3750,3750,3750,3
20250220,134500,594417935,3750,3750,3750,3750,0
20250220,134400,594417935,3750,3750,3750,3750,0
20250220,134300,594417935,3750,3750,3750,3750,0
20250220,134200,594417935,3750,3750,3750,3750,0
20250220,134100,594417935,3750,3750,3750,3750,1
20250220,134000,594414185,3750,3750,3750,3750,0
20250220,133900,594414185,3750,3750,3750,3750,0
20250220,133800,594414185,3750,3750,3750,3750,0
20250220,133700,594414185,3750,3750,3750,3750,0
20250220,133600,594414185,3750,3750,3750,3750,100
20250220,133500,594039185,3750,3750,3750,3750,0
20250220,133400,594039185,3750,3750,3750,3750,30
20250220,133300,593926685,3730,3730,3730,3730,0
20250220,133200,593926685,3730,3730,3730,3730,9
20250220,133100,593893115,3755,3755,3755,3755,0
20250220,133000,593893115,3755,3755,3755,3755,0
20250220,132900,593893115,3755,3755,3755,3755,0
20250220,132800,593893115,3755,3755,3755,3755,0
20250220,132700,593893115,3755,3755,3755,3755,0
20250220,132600,593893115,3755,3755,3755,3755,0
20250220,132500,593893115,3755,3755,3755,3755,0
20250220,132400,593893115,3755,3755,3755,3755,0
20250220,132300,593893115,3755,3750,3755,3750,796
20250220,132200,590908100,3750,3750,3750,3750,1
20250220,132100,590904350,3730,3730,3730,3730,2000
20250220,132000,583444350,3730,3730,3730,3730,90
20250220,131900,583108650,3730,3745,3745,3730,501
20250220,131800,581232420,3745,3745,3745,3745,0
20250220,131700,581232420,3745,3745,3745,3745,0
20250220,131600,581232420,3745,3745,3745,3745,0
20250220,131500,581232420,3745,3745,3745,3745,300
20250220,131400,580108920,3745,3745,3745,3745,0
20250220,131300,580108920,3745,3745,3745,3745,0
20250220,131200,580108920,3745,3745,3745,3745,0
20250220,131100,580108920,3745,3745,3745,3745,0
20250220,131000,580108920,3745,3745,3745,3745,0
20250220,130900,580108920,3745,3745,3745,3745,0
20250220,130800,580108920,3745,3745,3745,3745,0
20250220,130700,580108920,3745,3745,3745,3745,0
20250220,130600,580108920,3745,3745,3745,3745,0
20250220,130500,580108920,3745,3745,3745,3745,0
20250220,130400,580108920,3745,3745,3745,3745,0
20250220,130300,580108920,3745,3745,3745,3745,0
20250220,130200,580108920,3745,3750,3750,3745,1480
20250220,130100,574566220,3745,3735,3745,3735,223
20250220,130000,573732510,3730,3730,3735,3730,182
20250220,125900,573053605,3725,3725,3725,3725,1232
20250220,125800,568464405,3725,3725,3725,3725,0
20250220,125700,568464405,3725,3725,3725,3725,0
20250220,125600,568464405,3725,3725,3725,3725,0
20250220,125500,568464405,3725,3725,3725,3725,200
20250220,125400,567719405,3725,3725,3725,3725,200
20250220,125300,566974405,3725,3725,3725,3725,0
20250220,125200,566974405,3725,3725,3725,3725,0
20250220,125100,566974405,3725,3725,3725,3725,0
20250220,125000,566974405,3725,3725,3725,3725,0
20250220,124900,566974405,3725,3725,3725,3725,0
20250220,124800,566974405,3725,3725,3725,3725,0
20250220,124700,566974405,3725,3725,3725,3725,0
20250220,124600,566974405,3725,3725,3730,3725,2797
20250220,124500,556554100,3725,3725,3725,3725,0
20250220,124400,556554100,3725,3725,3725,3725,0
20250220,124300,556554100,3725,3725,3725,3725,0
20250220,124200,556554100,3725,3725,3725,3725,88
20250220,124100,556226300,3725,3725,3725,3725,0
20250220,124000,556226300,3725,3725,3725,3725,0
20250220,123900,556226300,3725,3725,3725,3725,0
20250220,123800,556226300,3725,3725,3725,3725,0
20250220,123700,556226300,3725,3725,3725,3725,0
20250220,123600,556226300,3725,3725,3725,3725,0
20250220,123500,556226300,3725,3725,3725,3725,0
20250220,123400,556226300,3725,3725,3725,3725,0
20250220,123300,556226300,3725,3725,3725,3725,0
20250220,123200,556226300,3725,3720,3725,3720,554
20250220,123100,554162685,3720,3720,3720,3720,485
20250220,123000,552358485,3720,3720,3720,3720,463
20250220,122900,550636125,3720,3720,3720,3720,0
20250220,122800,550636125,3720,3720,3720,3720,0
20250220,122700,550636125,3720,3720,3720,3720,0
20250220,122600,550636125,3720,3720,3720,3720,0
20250220,122500,550636125,3720,3720,3720,3720,0
20250220,122400,550636125,3720,3720,3720,3720,0
20250220,122300,550636125,3720,3720,3720,3720,0
20250220,122200,550636125,3720,3720,3720,3720,7
20250220,122100,550610085,3695,3695,3695,3695,0
20250220,122000,550610085,3695,3695,3695,3695,0
20250220,121900,550610085,3695,3695,3695,3695,1
20250220,121800,550606390,3695,3695,3695,3695,0
20250220,121700,550606390,3695,3695,3695,3695,0
20250220,121600,550606390,3695,3695,3695,3695,0
20250220,121500,550606390,3695,3695,3695,3695,0
20250220,121400,550606390,3695,3695,3695,3695,246
20250220,121300,549697420,3695,3695,3695,3695,0
20250220,121200,549697420,3695,3695,3695,3695,0
20250220,121100,549697420,3695,3695,3695,3695,0
20250220,121000,549697420,3695,3720,3720,3695,152
20250220,120900,549132580,3705,3705,3705,3705,7
20250220,120800,549106645,3695,3695,3695,3695,0
20250220,120700,549106645,3695,3700,3700,3695,248
20250220,120600,548190260,3695,3695,3695,3695,0
20250220,120500,548190260,3695,3695,3695,3695,0
20250220,120400,548190260,3695,3695,3695,3695,0
20250220,120300,548190260,3695,3695,3695,3695,0
20250220,120200,548190260,3695,3695,3695,3695,0
20250220,120100,548190260,3695,3695,3695,3695,0
20250220,120000,548190260,3695,3695,3695,3695,0
20250220,115900,548190260,3695,3695,3695,3695,0
20250220,115800,548190260,3695,3695,3695,3695,0
20250220,115700,548190260,3695,3700,3700,3695,173
20250220,115600,547550525,3705,3705,3705,3705,200
20250220,115500,546809525,3705,3705,3705,3705,1
20250220,115400,546805820,3735,3735,3735,3735,18
20250220,115300,546738590,3735,3735,3735,3735,0
20250220,115200,546738590,3735,3710,3735,3705,39
20250220,115100,546593540,3710,3715,3740,3710,286
20250220,115000,545532425,3710,3710,3710,3710,0
20250220,114900,545532425,3710,3715,3715,3710,1434
20250220,114800,540206595,3740,3740,3740,3740,0
20250220,114700,540206595,3740,3740,3740,3740,121
20250220,114600,539754055,3745,3745,3745,3745,0
20250220,114500,539754055,3745,3745,3745,3745,0
20250220,114400,539754055,3745,3745,3745,3745,0
20250220,114300,539754055,3745,3745,3745,3745,0
20250220,114200,539754055,3745,3745,3745,3745,0
20250220,114100,539754055,3745,3715,3745,3715,55
20250220,114000,539548110,3715,3715,3715,3715,0
20250220,113900,539548110,3715,3715,3715,3715,0
20250220,113800,539548110,3715,3715,3715,3715,0
20250220,113700,539548110,3715,3715,3715,3715,1
20250220,113600,539544395,3745,3745,3745,3745,19
20250220,113500,539473240,3715,3715,3715,3715,50
20250220,113400,539287490,3745,3745,3745,3745,0
20250220,113300,539287490,3745,3745,3745,3745,0
20250220,113200,539287490,3745,3745,3745,3745,0
20250220,113100,539287490,3745,3745,3745,3745,0
20250220,113000,539287490,3745,3740,3745,3740,10
20250220,112900,539250045,3745,3745,3745,3745,0
20250220,112800,539250045,3745,3745,3745,3745,0
20250220,112700,539250045,3745,3745,3745,3745,0
20250220,112600,539250045,3745,3745,3745,3745,0
20250220,112500,539250045,3745,3745,3745,3745,0
20250220,112400,539250045,3745,3745,3745,3745,0
20250220,112300,539250045,3745,3740,3745,3740,60
20250220,112200,539025595,3715,3715,3715,3715,0
20250220,112100,539025595,3715,3720,3720,3715,20
20250220,112000,538951200,3720,3720,3720,3720,0
20250220,111900,538951200,3720,3720,3720,3720,0
20250220,111800,538951200,3720,3720,3720,3720,0
20250220,111700,538951200,3720,3720,3720,3720,0
20250220,111600,538951200,3720,3720,3720,3720,0
20250220,111500,538951200,3720,3720,3720,3720,0
20250220,111400,538951200,3720,3720,3720,3720,0
20250220,111300,538951200,3720,3720,3720,3720,0
20250220,111200,538951200,3720,3720,3720,3720,0
20250220,111100,538951200,3720,3720,3720,3720,590
20250220,111000,536756400,3720,3720,3720,3720,0
20250220,110900,536756400,3720,3720,3720,3720,41
20250220,110800,536603880,3720,3720,3720,3720,0
20250220,110700,536603880,3720,3720,3720,3720,0
20250220,110600,536603880,3720,3720,3720,3720,0
20250220,110500,536603880,3720,3725,3725,3720,262
20250220,110400,535629080,3720,3720,3720,3720,0
20250220,110300,535629080,3720,3720,3720,3720,4
20250220,110200,535614200,3720,3720,3720,3720,0
20250220,110100,535614200,3720,3720,3720,3720,5
20250220,110000,535595600,3720,3720,3720,3720,0
20250220,105900,535595600,3720,3720,3720,3720,200
20250220,105800,534851600,3720,3745,3750,3720,1538
20250220,105700,529127900,3745,3745,3745,3745,0
20250220,105600,529127900,3745,3745,3745,3745,333
20250220,105500,527880815,3740,3740,3740,3740,0
20250220,105400,527880815,3740,3740,3740,3740,0
20250220,105300,527880815,3740,3740,3740,3740,119
20250220,105200,527435755,3725,3725,3725,3725,0
20250220,105100,527435755,3725,3725,3725,3725,0
20250220,105000,527435755,3725,3725,3725,3725,37
20250220,104900,527297930,3730,3730,3730,3730,0
20250220,104800,527297930,3730,3730,3730,3730,0
20250220,104700,527297930,3730,3730,3730,3730,0
20250220,104600,527297930,3730,3710,3730,3710,39
20250220,104500,527152480,3730,3730,3730,3730,0
20250220,104400,527152480,3730,3710,3730,3710,1244
20250220,104300,522537220,3710,3710,3710,3710,50
20250220,104200,522351720,3730,3735,3735,3730,110
20250220,104100,521941370,3730,3705,3730,3705,342
20250220,104000,520667870,3690,3695,3695,3690,1569
20250220,103900,514878255,3690,3695,3695,3690,653
20250220,103800,512466245,3695,3700,3700,3695,956
20250220,103700,508932185,3700,3725,3725,3700,4225
20250220,103600,493231355,3755,3755,3755,3755,0
20250220,103500,493231355,3755,3755,3755,3755,2
20250220,103400,493223845,3750,3720,3750,3720,1698
20250220,103300,486881695,3710,3715,3715,3695,7036
20250220,103200,460806325,3735,3735,3735,3735,22
20250220,103100,460724155,3765,3760,3765,3760,400
20250220,103000,459219330,3765,3760,3765,3760,58
20250220,102900,459001105,3810,3710,3810,3710,4673
20250220,102800,441506475,3710,3595,3730,3595,9228
20250220,102700,407677380,3560,3610,3610,3560,1852
20250220,102600,401014580,3610,3645,3645,3610,457
20250220,102500,399362000,3620,3640,3655,3620,1070
20250220,102400,395475365,3650,3650,3650,3650,3
20250220,102300,395464415,3670,3670,3670,3670,1
20250220,102200,395460745,3670,3670,3670,3670,0
20250220,102100,395460745,3670,3685,3685,3630,2872
20250220,102000,384987945,3685,3690,3690,3685,140
20250220,101900,384471530,3690,3690,3690,3690,267
20250220,101800,383486300,3695,3700,3700,3695,435
20250220,101700,381877615,3700,3710,3710,3700,2490
20250220,101600,372655635,3725,3725,3725,3725,1
20250220,101500,372651910,3710,3710,3710,3710,118
20250220,101400,372214130,3710,3710,3710,3710,225
20250220,101300,371379380,3715,3715,3715,3715,1100
20250220,101200,367292880,3715,3715,3715,3715,600
20250220,101100,365063880,3730,3730,3730,3730,42
20250220,101000,364907220,3715,3715,3715,3715,0
20250220,100900,364907220,3715,3715,3715,3715,102
20250220,100800,364528290,3715,3715,3715,3715,1
20250220,100700,364524575,3715,3715,3725,3715,200
20250220,100600,363781525,3715,3725,3725,3715,590
20250220,100500,361589460,3720,3720,3720,3720,0
20250220,100400,361589460,3720,3725,3725,3720,4
20250220,100300,361574570,3720,3725,3725,3720,800
20250220,100200,358598360,3715,3715,3715,3715,588
20250220,100100,356413940,3720,3740,3740,3720,417
20250220,100000,354860880,3740,3740,3740,3740,39
20250220,095900,354715020,3740,3740,3740,3740,8
20250220,095800,354685100,3745,3745,3745,3745,200
20250220,095700,353936100,3740,3740,3740,3740,0
20250220,095600,353936100,3740,3730,3750,3730,1199
20250220,095500,349450540,3730,3720,3730,3715,1038
20250220,095400,345584800,3720,3735,3740,3720,196
20250220,095300,344852835,3735,3735,3735,3725,507
20250220,095200,342961795,3735,3755,3755,3735,1242
20250220,095100,338313185,3760,3775,3780,3760,694
20250220,095000,335698010,3780,3790,3790,3780,474
20250220,094900,333905490,3795,3820,3820,3795,931
20250220,094800,330356155,3820,3825,3825,3820,104
20250220,094700,329958365,3830,3845,3845,3830,957
20250220,094600,326280570,3860,3860,3860,3860,135
20250220,094500,325759470,3900,3815,3900,3800,4995
20250220,094400,306559700,3830,3835,3845,3825,760
20250220,094300,303649125,3835,3860,3885,3835,3060
20250220,094200,291872785,3885,3885,3885,3885,0
20250220,094100,291872785,3885,3885,3885,3885,0
20250220,094000,291872785,3885,3890,3890,3885,115
20250220,093900,291425935,3890,3890,3890,3890,10
20250220,093800,291387035,3855,3895,3905,3855,150
20250220,093700,290806200,3900,3860,3900,3860,1907
20250220,093600,283428870,3895,3880,3895,3880,240
20250220,093500,282497520,3870,3900,3900,3870,881
20250220,093400,279068870,3905,3880,3905,3880,40
20250220,093300,278913440,3880,3890,3905,3880,351
20250220,093200,277549490,3905,3905,3905,3905,110
20250220,093100,277119940,3890,3900,3910,3890,254
20250220,093000,276129270,3915,3915,3915,3915,0
20250220,092900,276129270,3915,3915,3915,3915,11
20250220,092800,276086205,3920,3920,3920,3920,1
20250220,092700,276082285,3920,3900,3920,3900,561
20250220,092600,273894185,3900,3935,3935,3900,44
20250220,092500,273722410,3940,3935,3940,3900,164
20250220,092400,273077155,3940,3930,3940,3900,255
20250220,092300,272073450,3940,3940,3940,3940,0
20250220,092200,272073450,3940,3940,3940,3940,250
20250220,092100,271088450,3945,3885,3945,3885,214
20250220,092000,270249360,3885,3955,3955,3880,17
20250220,091900,270182835,3975,3880,3975,3820,9602
20250220,091800,232497550,3950,3870,3950,3850,3563
20250220,091700,218534460,3875,3910,3910,3875,2377
20250220,091600,209314950,3880,3880,3880,3880,289
20250220,091500,208193630,3880,3910,3915,3880,528
20250220,091400,206129440,3910,3935,3935,3900,1607
20250220,091300,199811420,3950,3950,3950,3950,0
20250220,091200,199811420,3950,3930,3950,3875,1409
20250220,091100,194268915,3935,3905,3950,3905,1315
20250220,091000,189093655,3880,3880,3880,3880,416
20250220,090900,187479575,3910,3875,3910,3875,208
20250220,090800,186672305,3910,3945,3945,3910,266
20250220,090700,185629465,3955,3940,3955,3890,8472
20250220,090600,152465255,3945,3930,3970,3920,3279
20250220,090500,139563840,3930,3905,3980,3905,1806
20250220,090400,132441855,3935,3840,3945,3840,7156
20250220,090300,104642020,3820,3820,3865,3815,3541
20250220,090200,91012065,3790,3800,3805,3790,3802
20250220,090100,76567135,3800,3800,3850,3740,6883
20250220,090000,50180325,3740,3715,3850,3715,13375