KissMeData/001740/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183500,1711110230,4445,4445,4445,4445,26870
20250220,183400,1711110230,4445,4445,4445,4445,0
20250220,183300,1711110230,4445,4445,4445,4445,0
20250220,183200,1711110230,4445,4445,4445,4445,0
20250220,183100,1711110230,4445,4445,4445,4445,0
20250220,183000,1711110230,4445,4445,4445,4445,0
20250220,182900,1711110230,4445,4445,4445,4445,0
20250220,182800,1711110230,4445,4445,4445,4445,0
20250220,182700,1711110230,4445,4445,4445,4445,0
20250220,182600,1711110230,4445,4445,4445,4445,0
20250220,182500,1711110230,4445,4445,4445,4445,0
20250220,182400,1711110230,4445,4445,4445,4445,0
20250220,182300,1711110230,4445,4445,4445,4445,0
20250220,182200,1711110230,4445,4445,4445,4445,0
20250220,182100,1711110230,4445,4445,4445,4445,0
20250220,182000,1711110230,4445,4445,4445,4445,0
20250220,181900,1711110230,4445,4445,4445,4445,0
20250220,181800,1711110230,4445,4445,4445,4445,0
20250220,181700,1711110230,4445,4445,4445,4445,0
20250220,181600,1711110230,4445,4445,4445,4445,0
20250220,181500,1711110230,4445,4445,4445,4445,0
20250220,181400,1711110230,4445,4445,4445,4445,0
20250220,181300,1711110230,4445,4445,4445,4445,0
20250220,181200,1711110230,4445,4445,4445,4445,0
20250220,181100,1711110230,4445,4445,4445,4445,0
20250220,181000,1711110230,4445,4445,4445,4445,0
20250220,180900,1711110230,4445,4445,4445,4445,0
20250220,180800,1711110230,4445,4445,4445,4445,0
20250220,180700,1711110230,4445,4445,4445,4445,0
20250220,180600,1711110230,4445,4445,4445,4445,0
20250220,180500,1711110230,4445,4445,4445,4445,26870
20250220,180400,1711110230,4445,4445,4445,4445,0
20250220,180300,1711110230,4445,4445,4445,4445,0
20250220,180200,1711110230,4445,4445,4445,4445,0
20250220,180100,1711110230,4445,4445,4445,4445,0
20250220,180000,1711110230,4445,4445,4445,4445,0
20250220,175900,1711110230,4445,4445,4445,4445,0
20250220,175800,1711110230,4445,4445,4445,4445,0
20250220,175700,1711110230,4445,4445,4445,4445,0
20250220,175600,1711110230,4445,4445,4445,4445,0
20250220,175500,1711110230,4445,4445,4445,4445,0
20250220,175400,1711110230,4445,4445,4445,4445,0
20250220,175300,1711110230,4445,4445,4445,4445,0
20250220,175200,1711110230,4445,4445,4445,4445,0
20250220,175100,1711110230,4445,4445,4445,4445,0
20250220,175000,1711110230,4445,4445,4445,4445,0
20250220,174900,1711110230,4445,4445,4445,4445,0
20250220,174800,1711110230,4445,4445,4445,4445,0
20250220,174700,1711110230,4445,4445,4445,4445,0
20250220,174600,1711110230,4445,4445,4445,4445,0
20250220,174500,1711110230,4445,4445,4445,4445,0
20250220,174400,1711110230,4445,4445,4445,4445,0
20250220,174300,1711110230,4445,4445,4445,4445,0
20250220,174200,1711110230,4445,4445,4445,4445,0
20250220,174100,1711110230,4445,4445,4445,4445,0
20250220,174000,1711110230,4445,4445,4445,4445,0
20250220,173900,1711110230,4445,4445,4445,4445,0
20250220,173800,1711110230,4445,4445,4445,4445,0
20250220,173700,1711110230,4445,4445,4445,4445,0
20250220,173600,1711110230,4445,4445,4445,4445,0
20250220,173500,1711110230,4445,4445,4445,4445,26870
20250220,173400,1711110230,4445,4445,4445,4445,0
20250220,173300,1711110230,4445,4445,4445,4445,0
20250220,173200,1711110230,4445,4445,4445,4445,0
20250220,173100,1711110230,4445,4445,4445,4445,0
20250220,173000,1711110230,4445,4445,4445,4445,0
20250220,172900,1711110230,4445,4445,4445,4445,0
20250220,172800,1711110230,4445,4445,4445,4445,0
20250220,172700,1711110230,4445,4445,4445,4445,0
20250220,172600,1711110230,4445,4445,4445,4445,0
20250220,172500,1711110230,4445,4445,4445,4445,0
20250220,172400,1711110230,4445,4445,4445,4445,0
20250220,172300,1711110230,4445,4445,4445,4445,0
20250220,172200,1711110230,4445,4445,4445,4445,0
20250220,172100,1711110230,4445,4445,4445,4445,0
20250220,172000,1711110230,4445,4445,4445,4445,0
20250220,171900,1711110230,4445,4445,4445,4445,0
20250220,171800,1711110230,4445,4445,4445,4445,0
20250220,171700,1711110230,4445,4445,4445,4445,0
20250220,171600,1711110230,4445,4445,4445,4445,0
20250220,171500,1711110230,4445,4445,4445,4445,0
20250220,171400,1711110230,4445,4445,4445,4445,0
20250220,171300,1711110230,4445,4445,4445,4445,0
20250220,171200,1711110230,4445,4445,4445,4445,0
20250220,171100,1711110230,4445,4445,4445,4445,0
20250220,171000,1711110230,4445,4445,4445,4445,0
20250220,170900,1711110230,4445,4445,4445,4445,0
20250220,170800,1711110230,4445,4445,4445,4445,0
20250220,170700,1711110230,4445,4445,4445,4445,0
20250220,170600,1711110230,4445,4445,4445,4445,0
20250220,170500,1711110230,4445,4445,4445,4445,26870
20250220,170400,1711110230,4445,4445,4445,4445,0
20250220,170300,1711110230,4445,4445,4445,4445,0
20250220,170200,1711110230,4445,4445,4445,4445,0
20250220,170100,1711110230,4445,4445,4445,4445,0
20250220,170000,1711110230,4445,4445,4445,4445,0
20250220,165900,1711110230,4445,4445,4445,4445,0
20250220,165800,1711110230,4445,4445,4445,4445,0
20250220,165700,1711110230,4445,4445,4445,4445,0
20250220,165600,1711110230,4445,4445,4445,4445,0
20250220,165500,1711110230,4445,4445,4445,4445,0
20250220,165400,1711110230,4445,4445,4445,4445,0
20250220,165300,1711110230,4445,4445,4445,4445,0
20250220,165200,1711110230,4445,4445,4445,4445,0
20250220,165100,1711110230,4445,4445,4445,4445,0
20250220,165000,1711110230,4445,4445,4445,4445,0
20250220,164900,1711110230,4445,4445,4445,4445,0
20250220,164800,1711110230,4445,4445,4445,4445,0
20250220,164700,1711110230,4445,4445,4445,4445,0
20250220,164600,1711110230,4445,4445,4445,4445,0
20250220,164500,1711110230,4445,4445,4445,4445,0
20250220,164400,1711110230,4445,4445,4445,4445,0
20250220,164300,1711110230,4445,4445,4445,4445,0
20250220,164200,1711110230,4445,4445,4445,4445,0
20250220,164100,1711110230,4445,4445,4445,4445,0
20250220,164000,1711110230,4445,4445,4445,4445,0
20250220,163900,1711110230,4445,4445,4445,4445,0
20250220,163800,1711110230,4445,4445,4445,4445,0
20250220,163700,1711110230,4445,4445,4445,4445,0
20250220,163600,1711110230,4445,4445,4445,4445,0
20250220,163500,1711110230,4445,4445,4445,4445,26870
20250220,163400,1711110230,4445,4445,4445,4445,0
20250220,163300,1711110230,4445,4445,4445,4445,0
20250220,163200,1711110230,4445,4445,4445,4445,0
20250220,163100,1711110230,4445,4445,4445,4445,0
20250220,163000,1711110230,4445,4445,4445,4445,0
20250220,162900,1711110230,4445,4445,4445,4445,0
20250220,162800,1711110230,4445,4445,4445,4445,0
20250220,162700,1711110230,4445,4445,4445,4445,0
20250220,162600,1711110230,4445,4445,4445,4445,0
20250220,162500,1711110230,4445,4445,4445,4445,0
20250220,162400,1711110230,4445,4445,4445,4445,0
20250220,162300,1711110230,4445,4445,4445,4445,0
20250220,162200,1711110230,4445,4445,4445,4445,0
20250220,162100,1711110230,4445,4445,4445,4445,0
20250220,162000,1711110230,4445,4445,4445,4445,0
20250220,161900,1711110230,4445,4445,4445,4445,0
20250220,161800,1711110230,4445,4445,4445,4445,0
20250220,161700,1711110230,4445,4445,4445,4445,0
20250220,161600,1711110230,4445,4445,4445,4445,0
20250220,161500,1711110230,4445,4445,4445,4445,0
20250220,161400,1711110230,4445,4445,4445,4445,0
20250220,161300,1711110230,4445,4445,4445,4445,0
20250220,161200,1711110230,4445,4445,4445,4445,0
20250220,161100,1711110230,4445,4445,4445,4445,0
20250220,161000,1711110230,4445,4445,4445,4445,0
20250220,160900,1711110230,4445,4445,4445,4445,0
20250220,160800,1711110230,4445,4445,4445,4445,0
20250220,160700,1711110230,4445,4445,4445,4445,0
20250220,160600,1711110230,4445,4445,4445,4445,0
20250220,160500,1711110230,4445,4445,4445,4445,26870
20250220,160400,1711110230,4445,4445,4445,4445,0
20250220,160300,1711110230,4445,4445,4445,4445,0
20250220,160200,1711110230,4445,4445,4445,4445,0
20250220,160100,1711110230,4445,4445,4445,4445,0
20250220,160000,1711110230,4445,4445,4445,4445,0
20250220,155900,1711110230,4445,4445,4445,4445,0
20250220,155800,1711110230,4445,4445,4445,4445,0
20250220,155700,1711110230,4445,4445,4445,4445,0
20250220,155600,1711110230,4445,4445,4445,4445,0
20250220,155500,1711110230,4445,4445,4445,4445,0
20250220,155400,1711110230,4445,4445,4445,4445,0
20250220,155300,1711110230,4445,4445,4445,4445,0
20250220,155200,1711110230,4445,4445,4445,4445,0
20250220,155100,1711110230,4445,4445,4445,4445,0
20250220,155000,1711110230,4445,4445,4445,4445,0
20250220,154900,1711110230,4445,4445,4445,4445,0
20250220,154800,1711110230,4445,4445,4445,4445,0
20250220,154700,1711110230,4445,4445,4445,4445,0
20250220,154600,1711110230,4445,4445,4445,4445,0
20250220,154500,1711110230,4445,4445,4445,4445,0
20250220,154400,1711110230,4445,4445,4445,4445,0
20250220,154300,1711110230,4445,4445,4445,4445,0
20250220,154200,1711110230,4445,4445,4445,4445,0
20250220,154100,1711110230,4445,4445,4445,4445,0
20250220,154000,1711110230,4445,4445,4445,4445,0
20250220,153900,1711110230,4445,4445,4445,4445,0
20250220,153800,1711110230,4445,4445,4445,4445,0
20250220,153700,1711110230,4445,4445,4445,4445,0
20250220,153600,1711110230,4445,4445,4445,4445,0
20250220,153500,1711110230,4445,4445,4445,4445,26870
20250220,153400,1711110230,4445,4445,4445,4445,0
20250220,153300,1711110230,4445,4445,4445,4445,0
20250220,153200,1711110230,4445,4445,4445,4445,0
20250220,153100,1711110230,4445,4445,4445,4445,0
20250220,153000,1711110230,4445,4445,4445,4445,26870
20250220,152900,1591673080,4430,4430,4430,4430,0
20250220,152800,1591673080,4430,4430,4430,4430,0
20250220,152700,1591673080,4430,4430,4430,4430,0
20250220,152600,1591673080,4430,4430,4430,4430,0
20250220,152500,1591673080,4430,4430,4430,4430,0
20250220,152400,1591673080,4430,4430,4430,4430,0
20250220,152300,1591673080,4430,4430,4430,4430,0
20250220,152200,1591673080,4430,4430,4430,4430,0
20250220,152100,1591673080,4430,4430,4430,4430,0
20250220,152000,1591673080,4430,4430,4430,4430,0
20250220,151900,1591673080,4430,4445,4445,4430,425
20250220,151800,1589787270,4445,4445,4445,4430,270
20250220,151700,1588588485,4445,4435,4445,4430,871
20250220,151600,1584725710,4445,4440,4445,4435,178
20250220,151500,1583935675,4445,4445,4445,4440,211
20250220,151400,1582998510,4445,4445,4445,4440,66
20250220,151300,1582705145,4445,4445,4445,4435,59
20250220,151200,1582443295,4450,4450,4450,4435,47
20250220,151100,1582234625,4440,4435,4450,4435,165
20250220,151000,1581502600,4450,4450,4450,4430,60
20250220,150900,1581236350,4450,4430,4450,4430,23
20250220,150800,1581134180,4450,4430,4450,4430,137
20250220,150700,1580526930,4450,4430,4450,4430,63
20250220,150600,1580247580,4430,4450,4450,4430,8812
20250220,150500,1541167675,4450,4445,4450,4440,94
20250220,150400,1540750150,4450,4450,4450,4435,448
20250220,150300,1538761260,4450,4440,4450,4440,15
20250220,150200,1538694520,4450,4435,4450,4435,32
20250220,150100,1538552360,4435,4430,4455,4430,1551
20250220,150000,1531676080,4435,4455,4455,4430,26056
20250220,145900,1416030255,4455,4450,4455,4450,37
20250220,145800,1415865515,4455,4450,4455,4445,47
20250220,145700,1415656280,4450,4455,4455,4445,59
20250220,145600,1415393740,4445,4455,4455,4445,28
20250220,145500,1415269065,4445,4455,4455,4445,26
20250220,145400,1415153305,4450,4450,4450,4445,350
20250220,145300,1413596200,4450,4450,4450,4445,100
20250220,145200,1413151320,4450,4450,4450,4450,23
20250220,145100,1413048970,4445,4455,4455,4445,1056
20250220,145000,1408350340,4455,4455,4455,4450,116
20250220,144900,1407833720,4450,4455,4455,4450,301
20250220,144800,1406494145,4455,4455,4455,4450,849
20250220,144700,1402715965,4455,4455,4455,4450,128
20250220,144600,1402145915,4450,4455,4455,4450,290
20250220,144500,1400855280,4455,4455,4455,4450,28
20250220,144400,1400730570,4455,4455,4455,4450,113
20250220,144300,1400227325,4455,4450,4455,4450,12
20250220,144200,1400173875,4455,4455,4455,4450,74
20250220,144100,1399844355,4455,4455,4455,4450,12
20250220,144000,1399790900,4455,4455,4455,4450,316
20250220,143900,1398384640,4455,4455,4455,4450,43
20250220,143800,1398193085,4455,4450,4455,4450,17
20250220,143700,1398117390,4455,4455,4455,4455,32
20250220,143600,1397974830,4450,4455,4455,4450,340
20250220,143500,1396460430,4460,4460,4460,4455,72
20250220,143400,1396139610,4460,4455,4460,4450,340
20250220,143300,1394625210,4455,4450,4460,4450,154
20250220,143200,1393939210,4460,4450,4460,4450,11
20250220,143100,1393890170,4450,4455,4455,4445,3603
20250220,143000,1377858100,4455,4460,4460,4450,31
20250220,142900,1377720055,4460,4460,4460,4450,66
20250220,142800,1377425720,4460,4455,4460,4455,1936
20250220,142700,1368800790,4460,4460,4460,4450,1266
20250220,142600,1363161780,4455,4460,4460,4455,10
20250220,142500,1363117185,4460,4455,4460,4455,316
20250220,142400,1361709360,4460,4460,4460,4450,163
20250220,142300,1360982405,4460,4455,4460,4450,91
20250220,142200,1360577295,4460,4460,4460,4455,1582
20250220,142100,1353529440,4460,4460,4460,4455,1202
20250220,142000,1348174130,4460,4460,4460,4455,13
20250220,141900,1348116160,4460,4460,4460,4455,15
20250220,141800,1348049270,4460,4460,4460,4455,11
20250220,141700,1348000215,4460,4460,4460,4460,19
20250220,141600,1347915475,4460,4460,4460,4455,100
20250220,141500,1347469515,4460,4460,4460,4455,24
20250220,141400,1347362480,4460,4460,4460,4450,114
20250220,141300,1346854075,4460,4450,4460,4450,22
20250220,141200,1346756090,4460,4460,4460,4450,112
20250220,141100,1346257535,4460,4455,4460,4450,100
20250220,141000,1345812460,4460,4455,4460,4450,12
20250220,140900,1345758980,4455,4460,4460,4450,64
20250220,140800,1345473845,4455,4445,4460,4445,220
20250220,140700,1344494415,4450,4460,4460,4445,2402
20250220,140600,1333802220,4460,4460,4460,4455,15
20250220,140500,1333735350,4455,4460,4460,4455,120
20250220,140400,1333200705,4455,4460,4460,4450,240
20250220,140300,1332131585,4460,4450,4460,4450,56
20250220,140200,1331882080,4455,4455,4455,4455,61
20250220,140100,1331610325,4450,4455,4455,4450,16
20250220,140000,1331539085,4455,4450,4455,4445,1056
20250220,135900,1326842485,4455,4455,4455,4450,143
20250220,135800,1326205430,4455,4450,4455,4450,74
20250220,135700,1325875805,4455,4450,4455,4450,422
20250220,135600,1323997900,4450,4450,4450,4445,5
20250220,135500,1323975655,4450,4450,4450,4445,13
20250220,135400,1323917815,4450,4450,4450,4445,11
20250220,135300,1323868875,4450,4450,4450,4450,8
20250220,135200,1323833275,4445,4440,4450,4440,146
20250220,135100,1323184260,4440,4445,4445,4440,20
20250220,135000,1323095410,4440,4445,4445,4440,132
20250220,134900,1322508675,4445,4440,4445,4440,1002
20250220,134800,1318054790,4445,4445,4445,4440,8
20250220,134700,1318019235,4440,4440,4440,4440,2
20250220,134600,1318010355,4440,4450,4450,4440,7174
20250220,134500,1286125345,4450,4445,4450,4445,2
20250220,134400,1286116450,4450,4445,4450,4445,227
20250220,134300,1285106810,4445,4445,4450,4445,258
20250220,134200,1283959995,4445,4445,4450,4445,399
20250220,134100,1282186435,4450,4445,4450,4445,31
20250220,134000,1282048530,4450,4445,4450,4445,4
20250220,133900,1282030745,4450,4445,4450,4445,22
20250220,133800,1281932945,4450,4445,4450,4445,6833
20250220,133700,1251557885,4445,4445,4445,4445,248
20250220,133600,1250455525,4445,4445,4450,4445,229
20250220,133500,1249437615,4445,4450,4450,4445,204
20250220,133400,1248530530,4445,4445,4445,4445,1
20250220,133300,1248526085,4450,4445,4450,4445,182
20250220,133200,1247716590,4445,4445,4450,4445,100
20250220,133100,1247272045,4445,4450,4450,4445,172
20250220,133000,1246506655,4450,4445,4450,4445,114
20250220,132900,1245999835,4445,4445,4445,4445,245
20250220,132800,1244910810,4450,4445,4450,4445,201
20250220,132700,1244016865,4445,4450,4450,4445,3573
20250220,132600,1228124420,4450,4450,4455,4450,500
20250220,132500,1225898420,4455,4455,4455,4450,317
20250220,132400,1224486700,4450,4450,4450,4450,218
20250220,132300,1223516600,4450,4450,4450,4450,202
20250220,132200,1222617700,4450,4450,4450,4450,118
20250220,132100,1222092600,4450,4450,4450,4450,3
20250220,132000,1222079250,4450,4450,4450,4450,9
20250220,131900,1222039200,4455,4450,4455,4450,1650
20250220,131800,1214696695,4450,4455,4455,4450,7283
20250220,131700,1182275260,4455,4465,4465,4455,3228
20250220,131600,1167877790,4460,4465,4465,4460,21
20250220,131500,1167784030,4460,4460,4460,4460,160
20250220,131400,1167070430,4460,4460,4465,4460,48
20250220,131300,1166856340,4460,4460,4460,4460,332
20250220,131200,1165375620,4465,4460,4465,4460,205
20250220,131100,1164460400,4460,4465,4465,4460,7
20250220,131000,1164429155,4460,4460,4465,4460,97
20250220,130900,1163996525,4460,4460,4460,4460,361
20250220,130800,1162386465,4465,4460,4465,4460,1166
20250220,130700,1157186085,4460,4460,4460,4460,3
20250220,130600,1157172705,4460,4460,4460,4460,1
20250220,130500,1157168245,4460,4460,4460,4460,8
20250220,130400,1157132565,4465,4465,4470,4465,192
20250220,130300,1156275250,4465,4470,4470,4465,5
20250220,130200,1156252905,4470,4465,4475,4465,10
20250220,130100,1156208220,4465,4465,4465,4465,400
20250220,130000,1154422220,4475,4465,4475,4465,438
20250220,125900,1152462240,4465,4465,4475,4465,22
20250220,125800,1152363880,4470,4465,4470,4465,974
20250220,125700,1148010120,4470,4470,4470,4460,66
20250220,125600,1147715110,4460,4460,4460,4460,3
20250220,125500,1147701730,4460,4460,4460,4460,12
20250220,125400,1147648210,4460,4460,4460,4460,1
20250220,125300,1147643750,4460,4460,4460,4460,75
20250220,125200,1147309250,4460,4465,4465,4460,1675
20250220,125100,1139832370,4455,4455,4465,4455,3347
20250220,125000,1124904835,4455,4455,4455,4455,974
20250220,124900,1120565665,4455,4455,4455,4455,8
20250220,124800,1120530025,4455,4455,4460,4455,19
20250220,124700,1120445375,4450,4450,4450,4450,1
20250220,124600,1120440925,4455,4450,4460,4450,716
20250220,124500,1117251130,4450,4450,4450,4450,1
20250220,124400,1117246680,4450,4455,4455,4450,4637
20250220,124300,1096596730,4455,4455,4460,4455,144
20250220,124200,1095955195,4455,4455,4455,4455,145
20250220,124100,1095309220,4455,4455,4455,4455,212
20250220,124000,1094364760,4455,4455,4455,4455,129
20250220,123900,1093790065,4455,4455,4460,4455,1137
20250220,123800,1088724445,4455,4455,4460,4455,390
20250220,123700,1086986945,4455,4455,4455,4455,74
20250220,123600,1086657275,4460,4455,4460,4455,59
20250220,123500,1086394140,4455,4455,4460,4455,16
20250220,123400,1086322800,4455,4455,4460,4455,113
20250220,123300,1085819210,4455,4460,4460,4455,385
20250220,123200,1084103725,4455,4460,4460,4455,56
20250220,123100,1083853970,4460,4455,4460,4455,8
20250220,123000,1083818300,4455,4460,4460,4455,13
20250220,122900,1083760330,4460,4460,4460,4460,71
20250220,122800,1083443670,4455,4455,4455,4455,308
20250220,122700,1082071530,4455,4460,4460,4455,174
20250220,122600,1081296080,4455,4460,4460,4455,34
20250220,122500,1081144450,4455,4460,4460,4455,3
20250220,122400,1081131080,4460,4455,4460,4455,73
20250220,122300,1080805545,4455,4460,4460,4455,109
20250220,122200,1080319915,4455,4460,4460,4455,61
20250220,122100,1080047860,4455,4460,4460,4455,13
20250220,122000,1079989895,4460,4455,4460,4455,37
20250220,121900,1079824885,4455,4455,4455,4455,306
20250220,121800,1078461655,4450,4455,4455,4450,626
20250220,121700,1075674610,4450,4455,4455,4450,1028
20250220,121600,1071095300,4450,4450,4450,4450,131
20250220,121500,1070512350,4455,4450,4455,4450,139
20250220,121400,1069893770,4455,4450,4455,4450,64
20250220,121300,1069608955,4450,4450,4450,4450,64
20250220,121200,1069324155,4455,4450,4455,4450,135
20250220,121100,1068723400,4450,4450,4450,4450,60
20250220,121000,1068456400,4450,4450,4450,4450,136
20250220,120900,1067851200,4450,4450,4450,4450,71
20250220,120800,1067535250,4450,4450,4450,4450,157
20250220,120700,1066836600,4450,4450,4450,4450,62
20250220,120600,1066560700,4450,4450,4450,4450,194
20250220,120500,1065697400,4450,4450,4455,4450,204
20250220,120400,1064789105,4450,4450,4450,4450,225
20250220,120300,1063787855,4450,4450,4450,4450,194
20250220,120200,1062924555,4450,4450,4450,4450,102
20250220,120100,1062470655,4450,4450,4450,4450,1103
20250220,120000,1057562305,4455,4450,4455,4450,199
20250220,115900,1056676255,4450,4450,4455,4450,167
20250220,115800,1055933100,4450,4455,4455,4450,123
20250220,115700,1055385590,4455,4450,4455,4450,119
20250220,115600,1054856030,4455,4450,4455,4450,257
20250220,115500,1053712085,4455,4450,4455,4450,207
20250220,115400,1052790885,4455,4450,4455,4450,370
20250220,115300,1051144065,4450,4450,4455,4450,486
20250220,115200,1048981165,4450,4450,4455,4450,356
20250220,115100,1047395895,4455,4450,4455,4450,248
20250220,115000,1046291695,4450,4450,4450,4450,3
20250220,114900,1046278345,4450,4450,4450,4450,0
20250220,114800,1046278345,4450,4450,4455,4450,504
20250220,114700,1044035530,4450,4450,4450,4450,9
20250220,114600,1043995480,4455,4450,4455,4450,2
20250220,114500,1043986575,4455,4455,4455,4455,373
20250220,114400,1042324860,4460,4460,4460,4460,0
20250220,114300,1042324860,4460,4450,4460,4450,749
20250220,114200,1038988075,4450,4450,4450,4450,368
20250220,114100,1037350475,4450,4450,4450,4450,1002
20250220,114000,1032891575,4455,4440,4455,4440,3835
20250220,113900,1015837365,4440,4440,4440,4440,1015
20250220,113800,1011330765,4440,4440,4440,4440,702
20250220,113700,1008213885,4440,4440,4440,4440,565
20250220,113600,1005705285,4440,4445,4450,4440,5695
20250220,113500,980399305,4445,4445,4450,4445,312
20250220,113400,979012460,4450,4450,4450,4450,2
20250220,113300,979003560,4450,4445,4450,4445,6
20250220,113200,978976885,4445,4450,4450,4445,5
20250220,113100,978954650,4450,4445,4450,4445,1031
20250220,113000,974371745,4445,4445,4445,4445,1
20250220,112900,974367300,4445,4450,4450,4445,51
20250220,112800,974140595,4450,4450,4450,4445,1777
20250220,112700,966232965,4445,4445,4445,4445,1
20250220,112600,966228520,4445,4450,4450,4445,1020
20250220,112500,961689560,4450,4450,4455,4450,1208
20250220,112400,956313425,4455,4455,4455,4455,56
20250220,112300,956063945,4450,4455,4455,4450,544
20250220,112200,953642480,4450,4450,4455,4450,9
20250220,112100,953602405,4450,4450,4450,4450,13
20250220,112000,953544555,4450,4455,4455,4450,334
20250220,111900,952057085,4450,4450,4450,4450,903
20250220,111800,948038735,4450,4455,4455,4450,1191
20250220,111700,942733890,4455,4455,4455,4455,19
20250220,111600,942649245,4460,4460,4460,4455,273
20250220,111500,941432415,4460,4455,4460,4455,863
20250220,111400,937587240,4450,4450,4450,4450,2
20250220,111300,937578340,4455,4455,4455,4450,75
20250220,111200,937244250,4450,4455,4455,4450,132
20250220,111100,936656210,4455,4445,4455,4445,2922
20250220,111000,923645745,4445,4445,4445,4445,21
20250220,110900,923552400,4445,4445,4445,4445,2
20250220,110800,923543510,4445,4450,4450,4445,867
20250220,110700,919685380,4445,4450,4450,4445,1175
20250220,110600,914456655,4445,4445,4445,4440,11
20250220,110500,914407800,4440,4440,4445,4440,136
20250220,110400,913803305,4440,4455,4455,4440,15
20250220,110300,913736550,4440,4440,4440,4440,874
20250220,110200,909855990,4440,4440,4460,4440,348
20250220,110100,908309085,4435,4435,4435,4435,10302
20250220,110000,862619715,4445,4450,4450,4445,1184
20250220,105900,857352710,4450,4450,4465,4450,262
20250220,105800,856184075,4455,4430,4460,4430,3148
20250220,105700,842172275,4430,4430,4445,4430,4
20250220,105600,842154540,4445,4430,4445,4425,12163
20250220,105500,788263400,4430,4445,4445,4415,12937
20250220,105400,731034335,4440,4435,4445,4435,105
20250220,105300,730568640,4435,4445,4445,4435,5
20250220,105200,730546455,4430,4440,4445,4430,6015
20250220,105100,703863895,4440,4440,4445,4440,37
20250220,105000,703699610,4440,4440,4440,4435,752
20250220,104900,700361390,4440,4440,4445,4440,761
20250220,104800,696982315,4440,4445,4445,4440,178
20250220,104700,696191115,4440,4445,4445,4435,3376
20250220,104600,681205025,4445,4440,4445,4440,3342
20250220,104500,666349905,4435,4430,4445,4430,2153
20250220,104400,656797670,4435,4435,4435,4435,2991
20250220,104300,643532585,4440,4435,4440,4435,122
20250220,104200,642991010,4445,4445,4450,4435,8294
20250220,104100,606131770,4445,4450,4450,4445,1966
20250220,104000,597383145,4450,4450,4450,4450,223
20250220,103900,596390795,4450,4450,4450,4450,43
20250220,103800,596199445,4450,4455,4455,4450,832
20250220,103700,592493045,4455,4455,4455,4455,226
20250220,103600,591486215,4455,4455,4455,4455,30
20250220,103500,591352565,4455,4455,4460,4455,571
20250220,103400,588808745,4455,4455,4460,4455,324
20250220,103300,587365315,4455,4450,4455,4450,95
20250220,103200,586942120,4455,4450,4455,4450,258
20250220,103100,585792955,4450,4450,4455,4450,832
20250220,103000,582087235,4450,4450,4450,4450,880
20250220,102900,578171235,4450,4450,4455,4450,306
20250220,102800,576809375,4450,4450,4450,4450,363
20250220,102700,575194025,4450,4450,4455,4445,2643
20250220,102600,563432685,4450,4450,4450,4450,286
20250220,102500,562159985,4455,4445,4455,4445,779
20250220,102400,558692245,4450,4460,4460,4450,6798
20250220,102300,528436965,4460,4455,4460,4455,1943
20250220,102200,519780890,4455,4465,4465,4455,1751
20250220,102100,511977600,4460,4455,4465,4455,1962
20250220,102000,503233415,4460,4455,4460,4455,683
20250220,101900,500190645,4455,4455,4455,4455,303
20250220,101800,498840780,4455,4460,4465,4455,4026
20250220,101700,480886035,4460,4460,4465,4460,685
20250220,101600,477830885,4465,4470,4470,4460,1079
20250220,101500,473013275,4465,4465,4465,4465,46
20250220,101400,472807885,4465,4465,4470,4460,2164
20250220,101300,463142975,4465,4475,4475,4465,8610
20250220,101200,424680430,4470,4475,4475,4470,4667
20250220,101100,403804290,4475,4475,4475,4475,211
20250220,101000,402860065,4475,4485,4495,4475,5294
20250220,100900,379142100,4490,4490,4490,4490,599
20250220,100800,376452590,4490,4495,4495,4490,308
20250220,100700,375069645,4495,4495,4495,4495,1649
20250220,100600,367657390,4495,4485,4495,4485,779
20250220,100500,364156705,4485,4500,4500,4485,4915
20250220,100400,342089135,4500,4495,4500,4495,603
20250220,100300,339375650,4505,4490,4505,4490,1232
20250220,100200,333831675,4495,4485,4495,4485,3662
20250220,100100,317371235,4485,4485,4485,4485,0
20250220,100000,317371235,4485,4485,4490,4485,7
20250220,095900,317339835,4495,4490,4495,4490,133
20250220,095800,316742420,4490,4490,4490,4490,4
20250220,095700,316724460,4495,4490,4495,4490,210
20250220,095600,315781510,4495,4480,4495,4480,601
20250220,095500,313083045,4485,4480,4485,4475,60
20250220,095400,312813995,4475,4475,4480,4475,103
20250220,095300,312353065,4480,4480,4480,4475,5602
20250220,095200,287283730,4480,4485,4485,4480,4
20250220,095100,287265805,4475,4480,4480,4475,9
20250220,095000,287225505,4480,4470,4490,4470,1450
20250220,094900,280725990,4470,4475,4475,4470,2573
20250220,094800,269217300,4480,4480,4480,4480,10
20250220,094700,269172500,4475,4475,4475,4475,22
20250220,094600,269074050,4475,4475,4475,4475,283
20250220,094500,267807625,4475,4475,4480,4475,96
20250220,094400,267378020,4475,4480,4480,4475,3
20250220,094300,267364585,4490,4490,4490,4475,341
20250220,094200,265834860,4490,4480,4495,4480,1546
20250220,094100,258898695,4480,4485,4485,4480,2259
20250220,094000,248767100,4490,4485,4490,4485,10
20250220,093900,248722205,4485,4480,4485,4475,3093
20250220,093800,234864130,4480,4480,4480,4480,861
20250220,093700,231006850,4480,4485,4485,4475,2257
20250220,093600,220906475,4485,4475,4485,4475,652
20250220,093500,217988005,4470,4480,4480,4470,3
20250220,093400,217974585,4485,4480,4485,4480,14
20250220,093300,217911800,4485,4470,4485,4465,26
20250220,093200,217795405,4465,4465,4465,4465,26
20250220,093100,217679315,4465,4485,4485,4465,70
20250220,093000,217365665,4485,4475,4485,4465,35
20250220,092900,217208745,4465,4465,4465,4460,1636
20250220,092800,209910600,4460,4465,4465,4460,2532
20250220,092700,198616675,4465,4465,4470,4465,4
20250220,092600,198598810,4470,4470,4470,4470,0
20250220,092500,198598810,4470,4460,4470,4460,269
20250220,092400,197397735,4460,4465,4465,4460,552
20250220,092300,194934350,4470,4470,4470,4465,1521
20250220,092200,188139665,4470,4470,4470,4470,0
20250220,092100,188139665,4470,4470,4485,4470,20
20250220,092000,188050240,4470,4470,4470,4470,158
20250220,091900,187343980,4475,4475,4475,4475,142
20250220,091800,186708530,4470,4470,4470,4470,103
20250220,091700,186248120,4465,4470,4485,4465,3770
20250220,091600,169361320,4470,4455,4470,4455,8
20250220,091500,169325605,4455,4460,4470,4450,6859
20250220,091400,138786165,4465,4460,4465,4460,548
20250220,091300,136340055,4460,4455,4460,4450,1247
20250220,091200,130788180,4475,4455,4475,4455,3299
20250220,091100,116089645,4455,4465,4485,4455,7097
20250220,091000,84451520,4465,4485,4485,4465,7
20250220,090900,84420165,4485,4485,4485,4485,5
20250220,090800,84397740,4460,4470,4470,4460,1719
20250220,090700,76719305,4485,4485,4485,4485,32
20250220,090600,76575785,4490,4470,4490,4455,2115
20250220,090500,67131870,4470,4470,4485,4465,4425
20250220,090400,47310545,4470,4465,4475,4465,236
20250220,090300,46255880,4470,4465,4470,4465,248
20250220,090200,45147395,4460,4450,4460,4450,1904
20250220,090100,36671900,4450,4470,4470,4445,272
20250220,090000,35461330,4450,4475,4480,4450,7942