KissMeData/011330/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185700,479633425,1454,1454,1454,1454,858
20250220,185600,479633425,1454,1454,1454,1454,0
20250220,185500,479633425,1454,1454,1454,1454,0
20250220,185400,479633425,1454,1454,1454,1454,0
20250220,185300,479633425,1454,1454,1454,1454,0
20250220,185200,479633425,1454,1454,1454,1454,0
20250220,185100,479633425,1454,1454,1454,1454,0
20250220,185000,479633425,1454,1454,1454,1454,0
20250220,184900,479633425,1454,1454,1454,1454,0
20250220,184800,479633425,1454,1454,1454,1454,0
20250220,184700,479633425,1454,1454,1454,1454,0
20250220,184600,479633425,1454,1454,1454,1454,0
20250220,184500,479633425,1454,1454,1454,1454,0
20250220,184400,479633425,1454,1454,1454,1454,0
20250220,184300,479633425,1454,1454,1454,1454,0
20250220,184200,479633425,1454,1454,1454,1454,0
20250220,184100,479633425,1454,1454,1454,1454,0
20250220,184000,479633425,1454,1454,1454,1454,0
20250220,183900,479633425,1454,1454,1454,1454,0
20250220,183800,479633425,1454,1454,1454,1454,0
20250220,183700,479633425,1454,1454,1454,1454,0
20250220,183600,479633425,1454,1454,1454,1454,0
20250220,183500,479633425,1454,1454,1454,1454,0
20250220,183400,479633425,1454,1454,1454,1454,0
20250220,183300,479633425,1454,1454,1454,1454,0
20250220,183200,479633425,1454,1454,1454,1454,0
20250220,183100,479633425,1454,1454,1454,1454,0
20250220,183000,479633425,1454,1454,1454,1454,0
20250220,182900,479633425,1454,1454,1454,1454,0
20250220,182800,479633425,1454,1454,1454,1454,0
20250220,182700,479633425,1454,1454,1454,1454,858
20250220,182600,479633425,1454,1454,1454,1454,0
20250220,182500,479633425,1454,1454,1454,1454,0
20250220,182400,479633425,1454,1454,1454,1454,0
20250220,182300,479633425,1454,1454,1454,1454,0
20250220,182200,479633425,1454,1454,1454,1454,0
20250220,182100,479633425,1454,1454,1454,1454,0
20250220,182000,479633425,1454,1454,1454,1454,0
20250220,181900,479633425,1454,1454,1454,1454,0
20250220,181800,479633425,1454,1454,1454,1454,0
20250220,181700,479633425,1454,1454,1454,1454,0
20250220,181600,479633425,1454,1454,1454,1454,0
20250220,181500,479633425,1454,1454,1454,1454,0
20250220,181400,479633425,1454,1454,1454,1454,0
20250220,181300,479633425,1454,1454,1454,1454,0
20250220,181200,479633425,1454,1454,1454,1454,0
20250220,181100,479633425,1454,1454,1454,1454,0
20250220,181000,479633425,1454,1454,1454,1454,0
20250220,180900,479633425,1454,1454,1454,1454,0
20250220,180800,479633425,1454,1454,1454,1454,0
20250220,180700,479633425,1454,1454,1454,1454,0
20250220,180600,479633425,1454,1454,1454,1454,0
20250220,180500,479633425,1454,1454,1454,1454,0
20250220,180400,479633425,1454,1454,1454,1454,0
20250220,180300,479633425,1454,1454,1454,1454,0
20250220,180200,479633425,1454,1454,1454,1454,0
20250220,180100,479633425,1454,1454,1454,1454,0
20250220,180000,479633425,1454,1454,1454,1454,0
20250220,175900,479633425,1454,1454,1454,1454,0
20250220,175800,479633425,1454,1454,1454,1454,0
20250220,175700,479633425,1454,1454,1454,1454,858
20250220,175600,479633425,1454,1454,1454,1454,0
20250220,175500,479633425,1454,1454,1454,1454,0
20250220,175400,479633425,1454,1454,1454,1454,0
20250220,175300,479633425,1454,1454,1454,1454,0
20250220,175200,479633425,1454,1454,1454,1454,0
20250220,175100,479633425,1454,1454,1454,1454,0
20250220,175000,479633425,1454,1454,1454,1454,0
20250220,174900,479633425,1454,1454,1454,1454,0
20250220,174800,479633425,1454,1454,1454,1454,0
20250220,174700,479633425,1454,1454,1454,1454,0
20250220,174600,479633425,1454,1454,1454,1454,0
20250220,174500,479633425,1454,1454,1454,1454,0
20250220,174400,479633425,1454,1454,1454,1454,0
20250220,174300,479633425,1454,1454,1454,1454,0
20250220,174200,479633425,1454,1454,1454,1454,0
20250220,174100,479633425,1454,1454,1454,1454,0
20250220,174000,479633425,1454,1454,1454,1454,0
20250220,173900,479633425,1454,1454,1454,1454,0
20250220,173800,479633425,1454,1454,1454,1454,0
20250220,173700,479633425,1454,1454,1454,1454,0
20250220,173600,479633425,1454,1454,1454,1454,0
20250220,173500,479633425,1454,1454,1454,1454,0
20250220,173400,479633425,1454,1454,1454,1454,0
20250220,173300,479633425,1454,1454,1454,1454,0
20250220,173200,479633425,1454,1454,1454,1454,0
20250220,173100,479633425,1454,1454,1454,1454,0
20250220,173000,479633425,1454,1454,1454,1454,0
20250220,172900,479633425,1454,1454,1454,1454,0
20250220,172800,479633425,1454,1454,1454,1454,0
20250220,172700,479633425,1454,1454,1454,1454,858
20250220,172600,479633425,1454,1454,1454,1454,0
20250220,172500,479633425,1454,1454,1454,1454,0
20250220,172400,479633425,1454,1454,1454,1454,0
20250220,172300,479633425,1454,1454,1454,1454,0
20250220,172200,479633425,1454,1454,1454,1454,0
20250220,172100,479633425,1454,1454,1454,1454,0
20250220,172000,479633425,1454,1454,1454,1454,0
20250220,171900,479633425,1454,1454,1454,1454,0
20250220,171800,479633425,1454,1454,1454,1454,0
20250220,171700,479633425,1454,1454,1454,1454,0
20250220,171600,479633425,1454,1454,1454,1454,0
20250220,171500,479633425,1454,1454,1454,1454,0
20250220,171400,479633425,1454,1454,1454,1454,0
20250220,171300,479633425,1454,1454,1454,1454,0
20250220,171200,479633425,1454,1454,1454,1454,0
20250220,171100,479633425,1454,1454,1454,1454,0
20250220,171000,479633425,1454,1454,1454,1454,0
20250220,170900,479633425,1454,1454,1454,1454,0
20250220,170800,479633425,1454,1454,1454,1454,0
20250220,170700,479633425,1454,1454,1454,1454,0
20250220,170600,479633425,1454,1454,1454,1454,0
20250220,170500,479633425,1454,1454,1454,1454,0
20250220,170400,479633425,1454,1454,1454,1454,0
20250220,170300,479633425,1454,1454,1454,1454,0
20250220,170200,479633425,1454,1454,1454,1454,0
20250220,170100,479633425,1454,1454,1454,1454,0
20250220,170000,479633425,1454,1454,1454,1454,0
20250220,165900,479633425,1454,1454,1454,1454,0
20250220,165800,479633425,1454,1454,1454,1454,0
20250220,165700,479633425,1454,1454,1454,1454,858
20250220,165600,479633425,1454,1454,1454,1454,0
20250220,165500,479633425,1454,1454,1454,1454,0
20250220,165400,479633425,1454,1454,1454,1454,0
20250220,165300,479633425,1454,1454,1454,1454,0
20250220,165200,479633425,1454,1454,1454,1454,0
20250220,165100,479633425,1454,1454,1454,1454,0
20250220,165000,479633425,1454,1454,1454,1454,0
20250220,164900,479633425,1454,1454,1454,1454,0
20250220,164800,479633425,1454,1454,1454,1454,0
20250220,164700,479633425,1454,1454,1454,1454,0
20250220,164600,479633425,1454,1454,1454,1454,0
20250220,164500,479633425,1454,1454,1454,1454,0
20250220,164400,479633425,1454,1454,1454,1454,0
20250220,164300,479633425,1454,1454,1454,1454,0
20250220,164200,479633425,1454,1454,1454,1454,0
20250220,164100,479633425,1454,1454,1454,1454,0
20250220,164000,479633425,1454,1454,1454,1454,0
20250220,163900,479633425,1454,1454,1454,1454,0
20250220,163800,479633425,1454,1454,1454,1454,0
20250220,163700,479633425,1454,1454,1454,1454,0
20250220,163600,479633425,1454,1454,1454,1454,0
20250220,163500,479633425,1454,1454,1454,1454,0
20250220,163400,479633425,1454,1454,1454,1454,0
20250220,163300,479633425,1454,1454,1454,1454,0
20250220,163200,479633425,1454,1454,1454,1454,0
20250220,163100,479633425,1454,1454,1454,1454,0
20250220,163000,479633425,1454,1454,1454,1454,0
20250220,162900,479633425,1454,1454,1454,1454,0
20250220,162800,479633425,1454,1454,1454,1454,0
20250220,162700,479633425,1454,1454,1454,1454,858
20250220,162600,479633425,1454,1454,1454,1454,0
20250220,162500,479633425,1454,1454,1454,1454,0
20250220,162400,479633425,1454,1454,1454,1454,0
20250220,162300,479633425,1454,1454,1454,1454,0
20250220,162200,479633425,1454,1454,1454,1454,0
20250220,162100,479633425,1454,1454,1454,1454,0
20250220,162000,479633425,1454,1454,1454,1454,0
20250220,161900,479633425,1454,1454,1454,1454,0
20250220,161800,479633425,1454,1454,1454,1454,0
20250220,161700,479633425,1454,1454,1454,1454,0
20250220,161600,479633425,1454,1454,1454,1454,0
20250220,161500,479633425,1454,1454,1454,1454,0
20250220,161400,479633425,1454,1454,1454,1454,0
20250220,161300,479633425,1454,1454,1454,1454,0
20250220,161200,479633425,1454,1454,1454,1454,0
20250220,161100,479633425,1454,1454,1454,1454,0
20250220,161000,479633425,1454,1454,1454,1454,0
20250220,160900,479633425,1454,1454,1454,1454,0
20250220,160800,479633425,1454,1454,1454,1454,0
20250220,160700,479633425,1454,1454,1454,1454,0
20250220,160600,479633425,1454,1454,1454,1454,0
20250220,160500,479633425,1454,1454,1454,1454,0
20250220,160400,479633425,1454,1454,1454,1454,0
20250220,160300,479633425,1454,1454,1454,1454,0
20250220,160200,479633425,1454,1454,1454,1454,0
20250220,160100,479633425,1454,1454,1454,1454,0
20250220,160000,479633425,1454,1454,1454,1454,0
20250220,155900,479633425,1454,1454,1454,1454,0
20250220,155800,479633425,1454,1454,1454,1454,0
20250220,155700,479633425,1454,1454,1454,1454,858
20250220,155600,479633425,1454,1454,1454,1454,0
20250220,155500,479633425,1454,1454,1454,1454,0
20250220,155400,479633425,1454,1454,1454,1454,0
20250220,155300,479633425,1454,1454,1454,1454,0
20250220,155200,479633425,1454,1454,1454,1454,0
20250220,155100,479633425,1454,1454,1454,1454,0
20250220,155000,479633425,1454,1454,1454,1454,0
20250220,154900,479633425,1454,1454,1454,1454,0
20250220,154800,479633425,1454,1454,1454,1454,0
20250220,154700,479633425,1454,1454,1454,1454,0
20250220,154600,479633425,1454,1454,1454,1454,0
20250220,154500,479633425,1454,1454,1454,1454,0
20250220,154400,479633425,1454,1454,1454,1454,0
20250220,154300,479633425,1454,1454,1454,1454,0
20250220,154200,479633425,1454,1454,1454,1454,0
20250220,154100,479633425,1454,1454,1454,1454,0
20250220,154000,479633425,1454,1454,1454,1454,0
20250220,153900,479633425,1454,1454,1454,1454,0
20250220,153800,479633425,1454,1454,1454,1454,0
20250220,153700,479633425,1454,1454,1454,1454,0
20250220,153600,479633425,1454,1454,1454,1454,0
20250220,153500,479633425,1454,1454,1454,1454,0
20250220,153400,479633425,1454,1454,1454,1454,0
20250220,153300,479633425,1454,1454,1454,1454,0
20250220,153200,479633425,1454,1454,1454,1454,0
20250220,153100,479633425,1454,1454,1454,1454,0
20250220,153000,479633425,1454,1454,1454,1454,858
20250220,152900,478385893,1455,1455,1455,1455,0
20250220,152800,478385893,1455,1455,1455,1455,0
20250220,152700,478385893,1455,1455,1455,1455,0
20250220,152600,478385893,1455,1455,1455,1455,0
20250220,152500,478385893,1455,1455,1455,1455,0
20250220,152400,478385893,1455,1455,1455,1455,0
20250220,152300,478385893,1455,1455,1455,1455,0
20250220,152200,478385893,1455,1455,1455,1455,0
20250220,152100,478385893,1455,1455,1455,1455,0
20250220,152000,478385893,1455,1455,1455,1455,0
20250220,151900,478385893,1455,1456,1456,1455,849
20250220,151800,477150541,1455,1456,1456,1455,608
20250220,151700,476265400,1455,1455,1455,1455,1
20250220,151600,476263945,1456,1456,1456,1456,0
20250220,151500,476263945,1456,1456,1456,1456,0
20250220,151400,476263945,1456,1456,1456,1456,123
20250220,151300,476084857,1458,1457,1458,1456,1183
20250220,151200,474362392,1458,1458,1458,1458,688
20250220,151100,473359288,1458,1458,1458,1458,4
20250220,151000,473353456,1458,1458,1458,1458,3
20250220,150900,473349082,1458,1458,1458,1458,203
20250220,150800,473053108,1458,1458,1458,1458,4
20250220,150700,473047276,1458,1458,1458,1458,3
20250220,150600,473042902,1458,1458,1458,1458,3
20250220,150500,473038528,1458,1458,1458,1458,3
20250220,150400,473034154,1458,1458,1458,1458,104
20250220,150300,472882522,1458,1458,1458,1458,3
20250220,150200,472878148,1458,1458,1458,1458,249
20250220,150100,472515106,1460,1460,1460,1458,931
20250220,150000,471156082,1464,1463,1464,1463,3
20250220,145900,471151692,1464,1464,1464,1464,3
20250220,145800,471147300,1464,1464,1464,1464,4
20250220,145700,471141444,1464,1464,1464,1464,3
20250220,145600,471137052,1464,1463,1464,1463,3
20250220,145500,471132661,1464,1464,1464,1464,103
20250220,145400,470981869,1464,1463,1464,1463,53
20250220,145300,470904326,1463,1463,1463,1463,3
20250220,145200,470899937,1464,1464,1464,1464,3
20250220,145100,470895545,1464,1460,1464,1460,2004
20250220,145000,467969689,1464,1464,1464,1464,3
20250220,144900,467965297,1466,1466,1466,1466,3
20250220,144800,467960899,1466,1466,1466,1466,4
20250220,144700,467955035,1466,1466,1466,1466,3
20250220,144600,467950637,1460,1467,1467,1460,158
20250220,144500,467719936,1467,1467,1467,1467,3
20250220,144400,467715535,1466,1466,1466,1466,0
20250220,144300,467715535,1466,1466,1466,1466,0
20250220,144200,467715535,1466,1466,1466,1466,0
20250220,144100,467715535,1466,1466,1466,1466,0
20250220,144000,467715535,1466,1466,1466,1466,0
20250220,143900,467715535,1466,1466,1466,1466,0
20250220,143800,467715535,1466,1465,1466,1465,1923
20250220,143700,464896418,1465,1465,1465,1465,0
20250220,143600,464896418,1465,1465,1465,1465,0
20250220,143500,464896418,1465,1465,1465,1465,1
20250220,143400,464894953,1466,1466,1466,1466,210
20250220,143300,464587093,1466,1466,1466,1466,0
20250220,143200,464587093,1466,1465,1466,1465,3037
20250220,143100,460134855,1456,1456,1456,1456,0
20250220,143000,460134855,1456,1460,1460,1456,2010
20250220,142900,457205690,1460,1467,1467,1460,1416
20250220,142800,455135722,1467,1467,1467,1467,0
20250220,142700,455135722,1467,1467,1467,1467,0
20250220,142600,455135722,1467,1467,1467,1467,0
20250220,142500,455135722,1467,1467,1467,1467,0
20250220,142400,455135722,1467,1467,1467,1467,9
20250220,142300,455122519,1466,1466,1466,1466,0
20250220,142200,455122519,1466,1466,1466,1466,0
20250220,142100,455122519,1466,1473,1473,1466,127
20250220,142000,454935924,1468,1468,1468,1468,0
20250220,141900,454935924,1468,1468,1468,1468,0
20250220,141800,454935924,1468,1468,1468,1468,200
20250220,141700,454642324,1468,1468,1468,1468,0
20250220,141600,454642324,1468,1468,1468,1468,0
20250220,141500,454642324,1468,1468,1468,1468,1
20250220,141400,454640856,1476,1476,1476,1476,0
20250220,141300,454640856,1476,1476,1476,1476,0
20250220,141200,454640856,1476,1476,1476,1476,0
20250220,141100,454640856,1476,1476,1476,1476,0
20250220,141000,454640856,1476,1470,1476,1470,6
20250220,140900,454632030,1472,1472,1472,1472,0
20250220,140800,454632030,1472,1472,1472,1472,0
20250220,140700,454632030,1472,1472,1472,1472,0
20250220,140600,454632030,1472,1472,1472,1472,0
20250220,140500,454632030,1472,1472,1472,1466,5131
20250220,140400,447109972,1466,1469,1469,1466,2348
20250220,140300,443665672,1469,1469,1469,1469,0
20250220,140200,443665672,1469,1472,1472,1469,25408
20250220,140100,406309986,1472,1472,1472,1472,0
20250220,140000,406309986,1472,1472,1472,1472,3322
20250220,135900,401420002,1472,1473,1473,1472,1098
20250220,135800,399803379,1473,1476,1476,1473,1179
20250220,135700,398064805,1476,1476,1476,1476,0
20250220,135600,398064805,1476,1476,1476,1476,2
20250220,135500,398061853,1477,1477,1477,1477,0
20250220,135400,398061853,1477,1477,1477,1477,1
20250220,135300,398060376,1476,1476,1476,1476,1
20250220,135200,398058900,1476,1476,1476,1476,152
20250220,135100,397834548,1477,1477,1477,1477,0
20250220,135000,397834548,1477,1477,1477,1477,0
20250220,134900,397834548,1477,1477,1477,1477,0
20250220,134800,397834548,1477,1477,1477,1477,0
20250220,134700,397834548,1477,1476,1477,1476,80
20250220,134600,397716389,1477,1477,1477,1477,0
20250220,134500,397716389,1477,1477,1477,1477,25
20250220,134400,397679464,1476,1476,1476,1476,0
20250220,134300,397679464,1476,1476,1476,1476,0
20250220,134200,397679464,1476,1476,1476,1476,10000
20250220,134100,382919464,1476,1476,1476,1476,0
20250220,134000,382919464,1476,1476,1476,1476,304
20250220,133900,382470760,1480,1480,1480,1480,0
20250220,133800,382470760,1480,1480,1480,1480,0
20250220,133700,382470760,1480,1480,1480,1480,488
20250220,133600,381748520,1480,1480,1480,1480,0
20250220,133500,381748520,1480,1480,1480,1480,72
20250220,133400,381641960,1482,1482,1482,1482,0
20250220,133300,381641960,1482,1482,1482,1482,0
20250220,133200,381641960,1482,1482,1482,1482,0
20250220,133100,381641960,1482,1482,1482,1482,0
20250220,133000,381641960,1482,1482,1482,1482,0
20250220,132900,381641960,1482,1482,1482,1482,0
20250220,132800,381641960,1482,1480,1482,1480,3
20250220,132700,381637518,1482,1482,1482,1482,0
20250220,132600,381637518,1482,1482,1482,1482,0
20250220,132500,381637518,1482,1482,1482,1482,0
20250220,132400,381637518,1482,1482,1482,1482,0
20250220,132300,381637518,1482,1480,1482,1480,676
20250220,132200,380637036,1480,1480,1480,1480,2
20250220,132100,380634076,1476,1476,1476,1476,0
20250220,132000,380634076,1476,1476,1476,1476,0
20250220,131900,380634076,1476,1476,1476,1476,0
20250220,131800,380634076,1476,1476,1476,1476,0
20250220,131700,380634076,1476,1476,1476,1476,1
20250220,131600,380632600,1481,1481,1481,1481,0
20250220,131500,380632600,1481,1481,1481,1481,2000
20250220,131400,377670600,1481,1481,1481,1481,0
20250220,131300,377670600,1481,1480,1481,1480,401
20250220,131200,377077119,1482,1482,1482,1482,2000
20250220,131100,374113119,1482,1476,1482,1476,41
20250220,131000,374052597,1481,1481,1481,1481,0
20250220,130900,374052597,1481,1479,1481,1479,2000
20250220,130800,371091601,1481,1481,1481,1481,0
20250220,130700,371091601,1481,1481,1481,1481,0
20250220,130600,371091601,1481,1481,1481,1481,0
20250220,130500,371091601,1481,1481,1481,1481,0
20250220,130400,371091601,1481,1481,1481,1481,0
20250220,130300,371091601,1481,1478,1481,1478,27
20250220,130200,371051654,1479,1479,1479,1479,0
20250220,130100,371051654,1479,1479,1479,1479,0
20250220,130000,371051654,1479,1479,1479,1479,1
20250220,125900,371050175,1477,1477,1477,1477,2
20250220,125800,371047221,1476,1476,1476,1476,0
20250220,125700,371047221,1476,1476,1476,1476,0
20250220,125600,371047221,1476,1476,1476,1476,0
20250220,125500,371047221,1476,1475,1476,1475,55
20250220,125400,370966045,1476,1476,1476,1476,0
20250220,125300,370966045,1476,1476,1476,1476,0
20250220,125200,370966045,1476,1476,1476,1476,0
20250220,125100,370966045,1476,1476,1476,1476,0
20250220,125000,370966045,1476,1476,1476,1476,0
20250220,124900,370966045,1476,1476,1476,1476,1149
20250220,124800,369270121,1477,1477,1477,1477,429
20250220,124700,368636488,1477,1477,1477,1477,0
20250220,124600,368636488,1477,1478,1478,1477,101
20250220,124500,368487301,1477,1477,1477,1477,0
20250220,124400,368487301,1477,1477,1477,1477,806
20250220,124300,367296839,1477,1482,1482,1477,6726
20250220,124200,357349069,1482,1482,1482,1482,100
20250220,124100,357200869,1486,1486,1486,1486,0
20250220,124000,357200869,1486,1486,1486,1486,0
20250220,123900,357200869,1486,1486,1486,1486,0
20250220,123800,357200869,1486,1486,1486,1486,1
20250220,123700,357199383,1485,1483,1485,1483,500
20250220,123600,356456887,1483,1483,1483,1483,0
20250220,123500,356456887,1483,1483,1483,1483,1
20250220,123400,356455404,1485,1485,1485,1485,0
20250220,123300,356455404,1485,1485,1485,1485,0
20250220,123200,356455404,1485,1485,1485,1485,0
20250220,123100,356455404,1485,1484,1485,1484,461
20250220,123000,355770820,1485,1484,1485,1484,2
20250220,122900,355767851,1482,1482,1482,1482,0
20250220,122800,355767851,1482,1482,1482,1482,0
20250220,122700,355767851,1482,1482,1482,1482,0
20250220,122600,355767851,1482,1482,1482,1482,0
20250220,122500,355767851,1482,1482,1482,1482,0
20250220,122400,355767851,1482,1484,1485,1482,1900
20250220,122300,352949352,1484,1484,1484,1484,0
20250220,122200,352949352,1484,1484,1484,1484,1152
20250220,122100,351239784,1484,1484,1484,1484,1001
20250220,122000,349754300,1484,1484,1484,1484,1000
20250220,121900,348270300,1485,1485,1485,1485,2
20250220,121800,348267330,1485,1484,1485,1484,125
20250220,121700,348081829,1484,1484,1484,1484,0
20250220,121600,348081829,1484,1483,1484,1483,3
20250220,121500,348077379,1482,1482,1482,1482,200
20250220,121400,347780979,1482,1482,1482,1482,0
20250220,121300,347780979,1482,1482,1482,1482,0
20250220,121200,347780979,1482,1482,1482,1482,200
20250220,121100,347484579,1485,1486,1486,1485,2
20250220,121000,347481608,1488,1486,1488,1486,217
20250220,120900,347159144,1485,1485,1485,1485,1
20250220,120800,347157659,1485,1485,1485,1485,0
20250220,120700,347157659,1485,1485,1485,1485,35
20250220,120600,347105684,1484,1484,1484,1484,5
20250220,120500,347098264,1481,1481,1481,1481,0
20250220,120400,347098264,1481,1481,1481,1481,0
20250220,120300,347098264,1481,1481,1481,1481,0
20250220,120200,347098264,1481,1481,1481,1481,0
20250220,120100,347098264,1481,1481,1481,1481,0
20250220,120000,347098264,1481,1481,1481,1481,0
20250220,115900,347098264,1481,1487,1487,1481,346
20250220,115800,346585812,1481,1481,1481,1481,0
20250220,115700,346585812,1481,1482,1482,1481,450
20250220,115600,345919342,1481,1484,1484,1481,250
20250220,115500,345549089,1484,1484,1484,1484,0
20250220,115400,345549089,1484,1484,1484,1484,5
20250220,115300,345541669,1484,1484,1484,1484,0
20250220,115200,345541669,1484,1485,1485,1484,177
20250220,115100,345278969,1489,1489,1489,1489,4
20250220,115000,345273013,1485,1485,1485,1485,0
20250220,114900,345273013,1485,1485,1485,1485,0
20250220,114800,345273013,1485,1485,1485,1485,0
20250220,114700,345273013,1485,1485,1485,1485,0
20250220,114600,345273013,1485,1485,1485,1485,0
20250220,114500,345273013,1485,1485,1485,1485,0
20250220,114400,345273013,1485,1485,1485,1485,0
20250220,114300,345273013,1485,1491,1492,1485,3919
20250220,114200,339452229,1487,1487,1487,1487,0
20250220,114100,339452229,1487,1487,1487,1487,0
20250220,114000,339452229,1487,1487,1487,1487,11000
20250220,113900,323095229,1492,1491,1492,1491,2000
20250220,113800,320111230,1491,1491,1491,1491,2
20250220,113700,320108248,1493,1493,1493,1493,0
20250220,113600,320108248,1493,1493,1493,1493,0
20250220,113500,320108248,1493,1493,1493,1493,0
20250220,113400,320108248,1493,1492,1493,1492,5000
20250220,113300,312643251,1485,1485,1485,1485,0
20250220,113200,312643251,1485,1485,1485,1485,1
20250220,113100,312641766,1494,1494,1494,1494,0
20250220,113000,312641766,1494,1494,1494,1494,0
20250220,112900,312641766,1494,1494,1494,1494,0
20250220,112800,312641766,1494,1494,1494,1494,250
20250220,112700,312268266,1494,1494,1494,1494,0
20250220,112600,312268266,1494,1492,1494,1490,1753
20250220,112500,309651763,1492,1484,1492,1484,12736
20250220,112400,290680256,1485,1485,1485,1485,0
20250220,112300,290680256,1485,1485,1485,1485,0
20250220,112200,290680256,1485,1483,1485,1483,133
20250220,112100,290482884,1484,1484,1484,1484,0
20250220,112000,290482884,1484,1484,1484,1484,0
20250220,111900,290482884,1484,1483,1484,1483,2
20250220,111800,290479917,1483,1483,1483,1483,0
20250220,111700,290479917,1483,1483,1483,1483,0
20250220,111600,290479917,1483,1483,1483,1483,0
20250220,111500,290479917,1483,1483,1483,1483,1
20250220,111400,290478434,1483,1483,1483,1483,3
20250220,111300,290473985,1485,1485,1485,1485,0
20250220,111200,290473985,1485,1485,1485,1485,0
20250220,111100,290473985,1485,1485,1485,1485,0
20250220,111000,290473985,1485,1485,1485,1485,0
20250220,110900,290473985,1485,1485,1485,1485,0
20250220,110800,290473985,1485,1485,1485,1485,0
20250220,110700,290473985,1485,1485,1485,1485,290
20250220,110600,290043335,1485,1485,1485,1485,359
20250220,110500,289510220,1485,1486,1486,1485,1353
20250220,110400,287501014,1487,1485,1487,1485,1080
20250220,110300,285896718,1487,1479,1487,1479,21
20250220,110200,285865651,1486,1484,1486,1484,689
20250220,110100,284841936,1485,1485,1485,1485,45
20250220,110000,284775111,1486,1486,1486,1486,0
20250220,105900,284775111,1486,1486,1486,1486,0
20250220,105800,284775111,1486,1486,1486,1486,0
20250220,105700,284775111,1486,1486,1486,1486,0
20250220,105600,284775111,1486,1485,1486,1476,980
20250220,105500,283318842,1486,1486,1486,1486,0
20250220,105400,283318842,1486,1476,1486,1476,13722
20250220,105300,263012050,1476,1472,1476,1472,315
20250220,105200,262547474,1471,1472,1472,1471,2001
20250220,105100,259602003,1471,1472,1472,1471,42
20250220,105000,259540218,1472,1472,1472,1472,0
20250220,104900,259540218,1472,1472,1472,1472,0
20250220,104800,259540218,1472,1472,1472,1472,0
20250220,104700,259540218,1472,1472,1472,1472,0
20250220,104600,259540218,1472,1472,1472,1472,5
20250220,104500,259532858,1472,1472,1472,1472,0
20250220,104400,259532858,1472,1472,1472,1472,0
20250220,104300,259532858,1472,1472,1472,1472,0
20250220,104200,259532858,1472,1472,1472,1472,0
20250220,104100,259532858,1472,1472,1472,1472,0
20250220,104000,259532858,1472,1472,1472,1472,0
20250220,103900,259532858,1472,1472,1472,1472,0
20250220,103800,259532858,1472,1475,1475,1472,410
20250220,103700,258928433,1477,1477,1477,1477,0
20250220,103600,258928433,1477,1473,1477,1473,2
20250220,103500,258925483,1473,1473,1473,1473,0
20250220,103400,258925483,1473,1473,1473,1473,0
20250220,103300,258925483,1473,1472,1473,1472,1490
20250220,103200,256731527,1472,1472,1472,1472,100
20250220,103100,256584327,1473,1473,1473,1473,0
20250220,103000,256584327,1473,1473,1473,1473,0
20250220,102900,256584327,1473,1473,1473,1473,0
20250220,102800,256584327,1473,1473,1473,1473,0
20250220,102700,256584327,1473,1469,1473,1467,1913
20250220,102600,253774792,1467,1467,1467,1467,0
20250220,102500,253774792,1467,1467,1467,1467,3000
20250220,102400,249373792,1467,1467,1467,1467,0
20250220,102300,249373792,1467,1467,1467,1467,0
20250220,102200,249373792,1467,1480,1480,1467,11241
20250220,102100,232863378,1480,1480,1480,1480,160
20250220,102000,232626578,1485,1485,1485,1485,101
20250220,101900,232476593,1485,1485,1485,1485,86
20250220,101800,232348883,1487,1487,1487,1487,0
20250220,101700,232348883,1487,1478,1487,1478,3892
20250220,101600,226589095,1477,1477,1477,1477,0
20250220,101500,226589095,1477,1477,1477,1477,0
20250220,101400,226589095,1477,1477,1477,1477,1
20250220,101300,226587618,1477,1477,1477,1477,0
20250220,101200,226587618,1477,1477,1477,1477,0
20250220,101100,226587618,1477,1478,1478,1477,101
20250220,101000,226438341,1476,1479,1480,1476,499
20250220,100900,225699861,1478,1478,1478,1478,1
20250220,100800,225698383,1479,1479,1479,1479,0
20250220,100700,225698383,1479,1479,1479,1479,1000
20250220,100600,224219383,1478,1478,1478,1478,338
20250220,100500,223719819,1478,1478,1478,1478,2
20250220,100400,223716863,1479,1479,1479,1479,1
20250220,100300,223715384,1477,1477,1477,1477,0
20250220,100200,223715384,1477,1480,1481,1477,202
20250220,100100,223416817,1481,1481,1481,1481,1
20250220,100000,223415336,1471,1475,1475,1471,11001
20250220,095900,207216001,1475,1477,1477,1475,3507
20250220,095800,202037841,1490,1490,1490,1490,0
20250220,095700,202037841,1490,1490,1490,1490,1
20250220,095600,202036351,1480,1488,1488,1480,2600
20250220,095500,198171601,1488,1489,1489,1488,801
20250220,095400,196978913,1485,1494,1494,1475,3061
20250220,095300,192449907,1495,1497,1497,1481,3
20250220,095200,192445434,1497,1498,1499,1497,6575
20250220,095100,182590205,1499,1473,1499,1473,2635
20250220,095000,178645718,1476,1497,1497,1473,519
20250220,094900,177869215,1497,1489,1497,1489,13435
20250220,094800,157763124,1466,1477,1490,1466,9473
20250220,094700,143726120,1480,1470,1480,1470,2440
20250220,094600,140125576,1470,1469,1470,1469,501
20250220,094500,139389107,1470,1468,1470,1453,14277
20250220,094400,118405317,1451,1460,1469,1451,5961
20250220,094300,109673685,1459,1459,1459,1459,1842
20250220,094200,106986207,1459,1457,1459,1457,421
20250220,094100,106372212,1458,1458,1458,1458,0
20250220,094000,106372212,1458,1458,1458,1458,0
20250220,093900,106372212,1458,1458,1458,1458,0
20250220,093800,106372212,1458,1458,1458,1458,1169
20250220,093700,104667810,1458,1458,1458,1458,10
20250220,093600,104653230,1458,1458,1458,1445,272
20250220,093500,104258722,1458,1458,1458,1458,500
20250220,093400,103529722,1458,1458,1458,1458,1
20250220,093300,103528264,1458,1458,1458,1458,3
20250220,093200,103523890,1447,1448,1448,1446,24841
20250220,093100,67578915,1447,1447,1447,1447,0
20250220,093000,67578915,1447,1448,1448,1447,600
20250220,092900,66710710,1460,1460,1460,1460,3
20250220,092800,66706330,1460,1451,1460,1447,2965
20250220,092700,62415193,1452,1458,1458,1452,1012
20250220,092600,60941915,1458,1458,1458,1458,9
20250220,092500,60928793,1463,1453,1466,1453,17400
20250220,092400,35509220,1451,1446,1451,1446,3976
20250220,092300,29744802,1446,1446,1446,1446,475
20250220,092200,29057952,1447,1447,1447,1447,14
20250220,092100,29037694,1446,1445,1446,1445,765
20250220,092000,27931707,1445,1445,1445,1445,0
20250220,091900,27931707,1445,1445,1445,1445,0
20250220,091800,27931707,1445,1444,1445,1444,3270
20250220,091700,23209806,1444,1444,1444,1444,0
20250220,091600,23209806,1444,1442,1444,1440,530
20250220,091500,22446524,1443,1441,1443,1441,98
20250220,091400,22305184,1440,1440,1440,1440,2017
20250220,091300,19400704,1440,1440,1440,1440,1180
20250220,091200,17701504,1436,1440,1440,1436,95
20250220,091100,17565080,1440,1440,1440,1440,464
20250220,091000,16896920,1440,1440,1440,1440,200
20250220,090900,16608920,1441,1440,1441,1440,205
20250220,090800,16313719,1440,1439,1440,1439,243
20250220,090700,15964032,1440,1440,1440,1440,0
20250220,090600,15964032,1440,1438,1440,1438,144
20250220,090500,15756785,1438,1438,1438,1438,321
20250220,090400,15295187,1438,1436,1438,1436,2554
20250220,090300,11624009,1420,1421,1421,1420,6986
20250220,090200,1702866,1420,1420,1420,1410,360
20250220,090100,1192102,1438,1438,1438,1438,0
20250220,090000,1192102,1438,1438,1438,1438,829