KissMeData/001780/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,183600,1541558400,2245,2245,2245,2245,11910
20250220,183500,1541558400,2245,2245,2245,2245,0
20250220,183400,1541558400,2245,2245,2245,2245,0
20250220,183300,1541558400,2245,2245,2245,2245,0
20250220,183200,1541558400,2245,2245,2245,2245,0
20250220,183100,1541558400,2245,2245,2245,2245,0
20250220,183000,1541558400,2245,2245,2245,2245,0
20250220,182900,1541558400,2245,2245,2245,2245,0
20250220,182800,1541558400,2245,2245,2245,2245,0
20250220,182700,1541558400,2245,2245,2245,2245,0
20250220,182600,1541558400,2245,2245,2245,2245,0
20250220,182500,1541558400,2245,2245,2245,2245,0
20250220,182400,1541558400,2245,2245,2245,2245,0
20250220,182300,1541558400,2245,2245,2245,2245,0
20250220,182200,1541558400,2245,2245,2245,2245,0
20250220,182100,1541558400,2245,2245,2245,2245,0
20250220,182000,1541558400,2245,2245,2245,2245,0
20250220,181900,1541558400,2245,2245,2245,2245,0
20250220,181800,1541558400,2245,2245,2245,2245,0
20250220,181700,1541558400,2245,2245,2245,2245,0
20250220,181600,1541558400,2245,2245,2245,2245,0
20250220,181500,1541558400,2245,2245,2245,2245,0
20250220,181400,1541558400,2245,2245,2245,2245,0
20250220,181300,1541558400,2245,2245,2245,2245,0
20250220,181200,1541558400,2245,2245,2245,2245,0
20250220,181100,1541558400,2245,2245,2245,2245,0
20250220,181000,1541558400,2245,2245,2245,2245,0
20250220,180900,1541558400,2245,2245,2245,2245,0
20250220,180800,1541558400,2245,2245,2245,2245,0
20250220,180700,1541558400,2245,2245,2245,2245,0
20250220,180600,1541558400,2245,2245,2245,2245,11910
20250220,180500,1541558400,2245,2245,2245,2245,0
20250220,180400,1541558400,2245,2245,2245,2245,0
20250220,180300,1541558400,2245,2245,2245,2245,0
20250220,180200,1541558400,2245,2245,2245,2245,0
20250220,180100,1541558400,2245,2245,2245,2245,0
20250220,180000,1541558400,2245,2245,2245,2245,0
20250220,175900,1541558400,2245,2245,2245,2245,0
20250220,175800,1541558400,2245,2245,2245,2245,0
20250220,175700,1541558400,2245,2245,2245,2245,0
20250220,175600,1541558400,2245,2245,2245,2245,0
20250220,175500,1541558400,2245,2245,2245,2245,0
20250220,175400,1541558400,2245,2245,2245,2245,0
20250220,175300,1541558400,2245,2245,2245,2245,0
20250220,175200,1541558400,2245,2245,2245,2245,0
20250220,175100,1541558400,2245,2245,2245,2245,0
20250220,175000,1541558400,2245,2245,2245,2245,0
20250220,174900,1541558400,2245,2245,2245,2245,0
20250220,174800,1541558400,2245,2245,2245,2245,0
20250220,174700,1541558400,2245,2245,2245,2245,0
20250220,174600,1541558400,2245,2245,2245,2245,0
20250220,174500,1541558400,2245,2245,2245,2245,0
20250220,174400,1541558400,2245,2245,2245,2245,0
20250220,174300,1541558400,2245,2245,2245,2245,0
20250220,174200,1541558400,2245,2245,2245,2245,0
20250220,174100,1541558400,2245,2245,2245,2245,0
20250220,174000,1541558400,2245,2245,2245,2245,0
20250220,173900,1541558400,2245,2245,2245,2245,0
20250220,173800,1541558400,2245,2245,2245,2245,0
20250220,173700,1541558400,2245,2245,2245,2245,0
20250220,173600,1541558400,2245,2245,2245,2245,11910
20250220,173500,1541558400,2245,2245,2245,2245,0
20250220,173400,1541558400,2245,2245,2245,2245,0
20250220,173300,1541558400,2245,2245,2245,2245,0
20250220,173200,1541558400,2245,2245,2245,2245,0
20250220,173100,1541558400,2245,2245,2245,2245,0
20250220,173000,1541558400,2245,2245,2245,2245,0
20250220,172900,1541558400,2245,2245,2245,2245,0
20250220,172800,1541558400,2245,2245,2245,2245,0
20250220,172700,1541558400,2245,2245,2245,2245,0
20250220,172600,1541558400,2245,2245,2245,2245,0
20250220,172500,1541558400,2245,2245,2245,2245,0
20250220,172400,1541558400,2245,2245,2245,2245,0
20250220,172300,1541558400,2245,2245,2245,2245,0
20250220,172200,1541558400,2245,2245,2245,2245,0
20250220,172100,1541558400,2245,2245,2245,2245,0
20250220,172000,1541558400,2245,2245,2245,2245,0
20250220,171900,1541558400,2245,2245,2245,2245,0
20250220,171800,1541558400,2245,2245,2245,2245,0
20250220,171700,1541558400,2245,2245,2245,2245,0
20250220,171600,1541558400,2245,2245,2245,2245,0
20250220,171500,1541558400,2245,2245,2245,2245,0
20250220,171400,1541558400,2245,2245,2245,2245,0
20250220,171300,1541558400,2245,2245,2245,2245,0
20250220,171200,1541558400,2245,2245,2245,2245,0
20250220,171100,1541558400,2245,2245,2245,2245,0
20250220,171000,1541558400,2245,2245,2245,2245,0
20250220,170900,1541558400,2245,2245,2245,2245,0
20250220,170800,1541558400,2245,2245,2245,2245,0
20250220,170700,1541558400,2245,2245,2245,2245,0
20250220,170600,1541558400,2245,2245,2245,2245,11910
20250220,170500,1541558400,2245,2245,2245,2245,0
20250220,170400,1541558400,2245,2245,2245,2245,0
20250220,170300,1541558400,2245,2245,2245,2245,0
20250220,170200,1541558400,2245,2245,2245,2245,0
20250220,170100,1541558400,2245,2245,2245,2245,0
20250220,170000,1541558400,2245,2245,2245,2245,0
20250220,165900,1541558400,2245,2245,2245,2245,0
20250220,165800,1541558400,2245,2245,2245,2245,0
20250220,165700,1541558400,2245,2245,2245,2245,0
20250220,165600,1541558400,2245,2245,2245,2245,0
20250220,165500,1541558400,2245,2245,2245,2245,0
20250220,165400,1541558400,2245,2245,2245,2245,0
20250220,165300,1541558400,2245,2245,2245,2245,0
20250220,165200,1541558400,2245,2245,2245,2245,0
20250220,165100,1541558400,2245,2245,2245,2245,0
20250220,165000,1541558400,2245,2245,2245,2245,0
20250220,164900,1541558400,2245,2245,2245,2245,0
20250220,164800,1541558400,2245,2245,2245,2245,0
20250220,164700,1541558400,2245,2245,2245,2245,0
20250220,164600,1541558400,2245,2245,2245,2245,0
20250220,164500,1541558400,2245,2245,2245,2245,0
20250220,164400,1541558400,2245,2245,2245,2245,0
20250220,164300,1541558400,2245,2245,2245,2245,0
20250220,164200,1541558400,2245,2245,2245,2245,0
20250220,164100,1541558400,2245,2245,2245,2245,0
20250220,164000,1541558400,2245,2245,2245,2245,0
20250220,163900,1541558400,2245,2245,2245,2245,0
20250220,163800,1541558400,2245,2245,2245,2245,0
20250220,163700,1541558400,2245,2245,2245,2245,0
20250220,163600,1541558400,2245,2245,2245,2245,11910
20250220,163500,1541558400,2245,2245,2245,2245,0
20250220,163400,1541558400,2245,2245,2245,2245,0
20250220,163300,1541558400,2245,2245,2245,2245,0
20250220,163200,1541558400,2245,2245,2245,2245,0
20250220,163100,1541558400,2245,2245,2245,2245,0
20250220,163000,1541558400,2245,2245,2245,2245,0
20250220,162900,1541558400,2245,2245,2245,2245,0
20250220,162800,1541558400,2245,2245,2245,2245,0
20250220,162700,1541558400,2245,2245,2245,2245,0
20250220,162600,1541558400,2245,2245,2245,2245,0
20250220,162500,1541558400,2245,2245,2245,2245,0
20250220,162400,1541558400,2245,2245,2245,2245,0
20250220,162300,1541558400,2245,2245,2245,2245,0
20250220,162200,1541558400,2245,2245,2245,2245,0
20250220,162100,1541558400,2245,2245,2245,2245,0
20250220,162000,1541558400,2245,2245,2245,2245,0
20250220,161900,1541558400,2245,2245,2245,2245,0
20250220,161800,1541558400,2245,2245,2245,2245,0
20250220,161700,1541558400,2245,2245,2245,2245,0
20250220,161600,1541558400,2245,2245,2245,2245,0
20250220,161500,1541558400,2245,2245,2245,2245,0
20250220,161400,1541558400,2245,2245,2245,2245,0
20250220,161300,1541558400,2245,2245,2245,2245,0
20250220,161200,1541558400,2245,2245,2245,2245,0
20250220,161100,1541558400,2245,2245,2245,2245,0
20250220,161000,1541558400,2245,2245,2245,2245,0
20250220,160900,1541558400,2245,2245,2245,2245,0
20250220,160800,1541558400,2245,2245,2245,2245,0
20250220,160700,1541558400,2245,2245,2245,2245,0
20250220,160600,1541558400,2245,2245,2245,2245,11910
20250220,160500,1541558400,2245,2245,2245,2245,0
20250220,160400,1541558400,2245,2245,2245,2245,0
20250220,160300,1541558400,2245,2245,2245,2245,0
20250220,160200,1541558400,2245,2245,2245,2245,0
20250220,160100,1541558400,2245,2245,2245,2245,0
20250220,160000,1541558400,2245,2245,2245,2245,0
20250220,155900,1541558400,2245,2245,2245,2245,0
20250220,155800,1541558400,2245,2245,2245,2245,0
20250220,155700,1541558400,2245,2245,2245,2245,0
20250220,155600,1541558400,2245,2245,2245,2245,0
20250220,155500,1541558400,2245,2245,2245,2245,0
20250220,155400,1541558400,2245,2245,2245,2245,0
20250220,155300,1541558400,2245,2245,2245,2245,0
20250220,155200,1541558400,2245,2245,2245,2245,0
20250220,155100,1541558400,2245,2245,2245,2245,0
20250220,155000,1541558400,2245,2245,2245,2245,0
20250220,154900,1541558400,2245,2245,2245,2245,0
20250220,154800,1541558400,2245,2245,2245,2245,0
20250220,154700,1541558400,2245,2245,2245,2245,0
20250220,154600,1541558400,2245,2245,2245,2245,0
20250220,154500,1541558400,2245,2245,2245,2245,0
20250220,154400,1541558400,2245,2245,2245,2245,0
20250220,154300,1541558400,2245,2245,2245,2245,0
20250220,154200,1541558400,2245,2245,2245,2245,0
20250220,154100,1541558400,2245,2245,2245,2245,0
20250220,154000,1541558400,2245,2245,2245,2245,0
20250220,153900,1541558400,2245,2245,2245,2245,0
20250220,153800,1541558400,2245,2245,2245,2245,0
20250220,153700,1541558400,2245,2245,2245,2245,0
20250220,153600,1541558400,2245,2245,2245,2245,11910
20250220,153500,1541558400,2245,2245,2245,2245,0
20250220,153400,1541558400,2245,2245,2245,2245,0
20250220,153300,1541558400,2245,2245,2245,2245,0
20250220,153200,1541558400,2245,2245,2245,2245,0
20250220,153100,1541558400,2245,2245,2245,2245,0
20250220,153000,1541558400,2245,2245,2245,2245,11910
20250220,152900,1514820450,2250,2250,2250,2250,0
20250220,152800,1514820450,2250,2250,2250,2250,0
20250220,152700,1514820450,2250,2250,2250,2250,0
20250220,152600,1514820450,2250,2250,2250,2250,0
20250220,152500,1514820450,2250,2250,2250,2250,0
20250220,152400,1514820450,2250,2250,2250,2250,0
20250220,152300,1514820450,2250,2250,2250,2250,0
20250220,152200,1514820450,2250,2250,2250,2250,0
20250220,152100,1514820450,2250,2250,2250,2250,0
20250220,152000,1514820450,2250,2250,2250,2250,0
20250220,151900,1514820450,2250,2250,2255,2250,10770
20250220,151800,1490582345,2250,2250,2250,2245,2338
20250220,151700,1485325175,2245,2250,2250,2245,4845
20250220,151600,1474423935,2250,2245,2250,2245,9052
20250220,151500,1454064540,2245,2240,2245,2240,5952
20250220,151400,1440707335,2245,2240,2245,2240,304
20250220,151300,1440025245,2240,2245,2245,2240,451
20250220,151200,1439014990,2245,2240,2245,2240,1232
20250220,151100,1436255165,2245,2240,2245,2235,7328
20250220,151000,1419840445,2240,2240,2240,2240,835
20250220,150900,1417970045,2235,2235,2235,2230,6258
20250220,150800,1403988450,2235,2235,2235,2230,656
20250220,150700,1402525495,2230,2230,2230,2230,201
20250220,150600,1402077265,2230,2235,2235,2230,1246
20250220,150500,1399292470,2235,2235,2235,2230,2892
20250220,150400,1392842060,2235,2235,2235,2235,41
20250220,150300,1392750425,2230,2235,2235,2230,387
20250220,150200,1391886515,2230,2235,2235,2230,2246
20250220,150100,1386867140,2235,2235,2235,2235,2300
20250220,150000,1381726640,2230,2230,2230,2230,103
20250220,145900,1381496950,2230,2235,2235,2230,309
20250220,145800,1380806345,2235,2235,2235,2235,0
20250220,145700,1380806345,2235,2235,2235,2235,61
20250220,145600,1380670010,2230,2230,2230,2230,1
20250220,145500,1380667780,2235,2235,2235,2230,2345
20250220,145400,1375427205,2230,2225,2230,2225,2470
20250220,145300,1369920195,2230,2225,2230,2225,1212
20250220,145200,1367223490,2225,2225,2225,2225,1000
20250220,145100,1364998490,2225,2225,2225,2225,701
20250220,145000,1363438765,2225,2230,2230,2225,334
20250220,144900,1362693950,2230,2225,2230,2220,2022
20250220,144800,1358204250,2225,2225,2225,2225,185
20250220,144700,1357792625,2225,2225,2225,2225,2018
20250220,144600,1353302575,2225,2225,2225,2225,500
20250220,144500,1352190075,2230,2225,2230,2225,256
20250220,144400,1351620470,2230,2225,2230,2225,10
20250220,144300,1351598210,2230,2225,2230,2225,275
20250220,144200,1350986330,2220,2230,2230,2220,228
20250220,144100,1350480100,2230,2230,2230,2230,11
20250220,144000,1350455570,2225,2225,2230,2220,3620
20250220,143900,1342402565,2235,2220,2235,2220,3005
20250220,143800,1335731390,2220,2230,2230,2220,1307
20250220,143700,1332816850,2220,2220,2220,2220,0
20250220,143600,1332816850,2220,2225,2225,2220,7630
20250220,143500,1315876845,2220,2220,2220,2220,10
20250220,143400,1315854645,2220,2235,2235,2220,1331
20250220,143300,1312888830,2230,2230,2240,2230,1578
20250220,143200,1309369880,2255,2225,2255,2225,5373
20250220,143100,1297308095,2225,2225,2225,2225,12
20250220,143000,1297281395,2230,2230,2230,2230,1
20250220,142900,1297279165,2225,2225,2225,2225,200
20250220,142800,1296834165,2225,2230,2230,2225,14
20250220,142700,1296802990,2225,2220,2230,2220,1287
20250220,142600,1293945475,2230,2220,2230,2220,1112
20250220,142500,1291476725,2220,2225,2230,2220,17745
20250220,142400,1252074555,2225,2230,2230,2225,80
20250220,142300,1251896380,2230,2230,2230,2230,899
20250220,142200,1249891610,2235,2230,2235,2230,473
20250220,142100,1248834460,2230,2230,2230,2230,1
20250220,142000,1248832230,2235,2220,2235,2220,16354
20250220,141900,1212367600,2230,2225,2230,2225,1329
20250220,141800,1209410560,2225,2230,2230,2225,1004
20250220,141700,1207176645,2225,2225,2230,2220,3810
20250220,141600,1198699845,2230,2230,2230,2230,428
20250220,141500,1197745405,2230,2230,2230,2225,1507
20250220,141400,1194384800,2225,2225,2225,2220,1003
20250220,141300,1192157030,2225,2240,2240,2225,12730
20250220,141200,1163792990,2235,2230,2235,2230,1407
20250220,141100,1160648375,2225,2235,2235,2225,37533
20250220,141000,1076895045,2240,2240,2240,2240,5
20250220,140900,1076883845,2240,2240,2240,2240,1954
20250220,140800,1072506885,2240,2240,2240,2240,557
20250220,140700,1071259205,2240,2240,2240,2240,64
20250220,140600,1071115845,2240,2240,2240,2240,1498
20250220,140500,1067760325,2245,2240,2245,2240,14
20250220,140400,1067728940,2240,2240,2240,2240,0
20250220,140300,1067728940,2240,2240,2240,2240,0
20250220,140200,1067728940,2240,2240,2240,2240,1
20250220,140100,1067726700,2240,2245,2245,2240,3005
20250220,140000,1060980500,2245,2245,2245,2245,50
20250220,135900,1060868250,2240,2240,2240,2240,101
20250220,135800,1060642010,2240,2240,2240,2240,0
20250220,135700,1060642010,2240,2240,2240,2240,846
20250220,135600,1058746970,2240,2240,2240,2235,2341
20250220,135500,1053503135,2240,2245,2245,2240,16587
20250220,135400,1016328155,2245,2245,2245,2245,12
20250220,135300,1016301215,2245,2245,2245,2240,363
20250220,135200,1015486285,2245,2240,2245,2240,71
20250220,135100,1015327130,2240,2250,2250,2240,7
20250220,135000,1015311440,2245,2245,2250,2240,244
20250220,134900,1014763655,2245,2245,2245,2245,2114
20250220,134800,1010017725,2250,2245,2250,2245,502
20250220,134700,1008890730,2245,2245,2245,2245,15
20250220,134600,1008857055,2245,2245,2245,2245,6
20250220,134500,1008843585,2245,2245,2245,2245,108
20250220,134400,1008601125,2245,2245,2245,2245,0
20250220,134300,1008601125,2245,2250,2250,2245,491
20250220,134200,1007498530,2245,2245,2245,2245,12
20250220,134100,1007471590,2245,2245,2245,2245,0
20250220,134000,1007471590,2245,2245,2245,2245,1
20250220,133900,1007469345,2250,2245,2250,2245,131
20250220,133800,1007175195,2250,2250,2250,2250,1
20250220,133700,1007172945,2245,2245,2245,2245,1
20250220,133600,1007170700,2250,2245,2250,2240,2918
20250220,133500,1000631095,2250,2245,2250,2245,133
20250220,133400,1000332505,2245,2245,2245,2245,106
20250220,133300,1000094535,2245,2245,2245,2245,1000
20250220,133200,997849535,2245,2245,2245,2245,501
20250220,133100,996724790,2245,2240,2245,2240,16
20250220,133000,996688920,2240,2245,2245,2240,3225
20250220,132900,989448820,2245,2250,2250,2245,522
20250220,132800,988274430,2250,2250,2250,2250,2
20250220,132700,988269930,2245,2245,2250,2245,953
20250220,132600,986130435,2245,2245,2245,2245,8
20250220,132500,986112475,2250,2245,2250,2245,76
20250220,132400,985941850,2245,2250,2250,2245,2
20250220,132300,985937355,2250,2250,2250,2250,248
20250220,132200,985379355,2245,2245,2245,2245,233
20250220,132100,984856270,2245,2245,2250,2245,2228
20250220,132000,979854275,2245,2245,2245,2245,6
20250220,131900,979840805,2250,2245,2250,2245,534
20250220,131800,978639475,2245,2245,2245,2245,1601
20250220,131700,975045230,2245,2245,2245,2245,0
20250220,131600,975045230,2245,2250,2250,2245,1193
20250220,131500,972366445,2250,2255,2255,2250,10830
20250220,131400,947998440,2250,2250,2250,2250,100
20250220,131300,947773440,2255,2255,2255,2255,0
20250220,131200,947773440,2255,2255,2255,2255,161
20250220,131100,947410385,2250,2250,2250,2250,0
20250220,131000,947410385,2250,2250,2250,2250,9
20250220,130900,947390135,2260,2255,2260,2250,11
20250220,130800,947365295,2260,2255,2260,2255,2853
20250220,130700,940931755,2255,2255,2255,2255,51
20250220,130600,940816750,2250,2250,2250,2250,0
20250220,130500,940816750,2250,2250,2250,2250,2455
20250220,130400,935293000,2255,2255,2255,2255,0
20250220,130300,935293000,2255,2255,2255,2255,228
20250220,130200,934778860,2255,2255,2255,2250,774
20250220,130100,933033495,2255,2255,2265,2250,2735
20250220,130000,926873550,2265,2255,2265,2255,1201
20250220,125900,924165285,2260,2260,2265,2250,35
20250220,125800,924086220,2250,2250,2250,2250,0
20250220,125700,924086220,2250,2250,2250,2250,558
20250220,125600,922830720,2250,2255,2255,2250,1088
20250220,125500,920381885,2260,2255,2260,2255,8
20250220,125400,920363840,2260,2260,2260,2260,0
20250220,125300,920363840,2260,2255,2260,2255,101
20250220,125200,920135585,2260,2250,2260,2250,898
20250220,125100,918113085,2260,2260,2260,2260,101
20250220,125000,917884825,2250,2255,2260,2250,3228
20250220,124900,910592550,2250,2260,2260,2250,8
20250220,124800,910574540,2255,2255,2255,2255,843
20250220,124700,908673575,2250,2250,2250,2250,1
20250220,124600,908671325,2250,2255,2255,2250,776
20250220,124500,906925240,2255,2250,2255,2250,17
20250220,124400,906886955,2250,2250,2255,2250,506
20250220,124300,905748450,2250,2250,2250,2250,1
20250220,124200,905746200,2255,2250,2255,2250,552
20250220,124100,904504195,2250,2250,2250,2250,300
20250220,124000,903829195,2255,2250,2255,2250,530
20250220,123900,902636550,2250,2250,2250,2250,8
20250220,123800,902618550,2250,2250,2250,2250,211
20250220,123700,902143800,2250,2250,2250,2250,1
20250220,123600,902141550,2255,2255,2255,2255,688
20250220,123500,900590110,2255,2255,2255,2255,1000
20250220,123400,898335110,2255,2255,2255,2255,52
20250220,123300,898217850,2260,2260,2260,2260,10
20250220,123200,898195250,2255,2255,2255,2255,0
20250220,123100,898195250,2255,2255,2255,2255,1000
20250220,123000,895940250,2255,2255,2255,2255,1
20250220,122900,895937995,2260,2260,2260,2260,0
20250220,122800,895937995,2260,2260,2260,2260,1
20250220,122700,895935735,2265,2260,2265,2260,2
20250220,122600,895931210,2265,2265,2265,2255,96
20250220,122500,895714215,2265,2260,2265,2260,21
20250220,122400,895666750,2260,2265,2265,2260,42
20250220,122300,895571625,2265,2260,2265,2260,8
20250220,122200,895553540,2265,2265,2265,2265,22
20250220,122100,895503710,2265,2265,2265,2265,1
20250220,122000,895501445,2270,2270,2270,2270,0
20250220,121900,895501445,2270,2265,2270,2265,34
20250220,121800,895424430,2260,2255,2260,2255,9
20250220,121700,895404125,2250,2250,2250,2250,0
20250220,121600,895404125,2250,2250,2250,2250,0
20250220,121500,895404125,2250,2260,2260,2250,4001
20250220,121400,886374335,2270,2270,2270,2270,0
20250220,121300,886374335,2270,2265,2270,2265,9
20250220,121200,886353945,2260,2260,2260,2260,5
20250220,121100,886342645,2260,2260,2260,2260,0
20250220,121000,886342645,2260,2260,2260,2260,0
20250220,120900,886342645,2260,2260,2260,2260,1729
20250220,120800,882435105,2265,2265,2265,2265,2
20250220,120700,882430575,2270,2260,2270,2260,121
20250220,120600,882157105,2270,2265,2270,2260,1036
20250220,120500,879813155,2265,2260,2265,2260,2
20250220,120400,879808630,2260,2260,2260,2260,100
20250220,120300,879582630,2260,2260,2260,2260,0
20250220,120200,879582630,2260,2265,2265,2260,26
20250220,120100,879523770,2260,2260,2260,2260,123
20250220,120000,879245790,2265,2265,2265,2260,669
20250220,115900,877731505,2265,2265,2265,2260,1188
20250220,115800,875040690,2265,2265,2265,2260,2590
20250220,115700,869174390,2265,2265,2270,2260,25
20250220,115600,869117770,2270,2260,2270,2260,949
20250220,115500,866970510,2260,2265,2265,2260,2064
20250220,115400,862303370,2265,2265,2265,2265,301
20250220,115300,861621605,2265,2265,2265,2265,21
20250220,115200,861574040,2260,2270,2270,2260,165
20250220,115100,861201090,2255,2260,2270,2255,3300
20250220,115000,853753000,2255,2255,2255,2255,0
20250220,114900,853753000,2255,2255,2255,2255,0
20250220,114800,853753000,2255,2255,2255,2255,62
20250220,114700,853613190,2255,2255,2255,2255,7
20250220,114600,853597405,2270,2260,2270,2260,201
20250220,114500,853141715,2255,2255,2255,2255,10000
20250220,114400,830591715,2260,2260,2260,2260,5867
20250220,114300,817332295,2260,2260,2260,2255,1728
20250220,114200,813427020,2255,2255,2255,2255,0
20250220,114100,813427020,2255,2255,2255,2255,5
20250220,114000,813415745,2255,2255,2255,2255,1
20250220,113900,813413490,2255,2255,2255,2255,2297
20250220,113800,808233755,2250,2250,2250,2250,10
20250220,113700,808211255,2250,2250,2250,2250,109
20250220,113600,807966005,2250,2250,2250,2250,170
20250220,113500,807583505,2250,2250,2250,2250,0
20250220,113400,807583505,2250,2250,2250,2250,462
20250220,113300,806544005,2250,2250,2250,2250,211
20250220,113200,806069255,2250,2250,2250,2250,0
20250220,113100,806069255,2250,2255,2255,2250,14
20250220,113000,806037715,2250,2250,2250,2250,2
20250220,112900,806033215,2255,2255,2255,2255,1702
20250220,112800,802195205,2255,2255,2255,2255,191
20250220,112700,801764500,2255,2255,2255,2255,1
20250220,112600,801762245,2260,2255,2260,2255,1197
20250220,112500,799060795,2255,2250,2255,2250,257
20250220,112400,798481265,2255,2250,2255,2250,2
20250220,112300,798476760,2260,2260,2260,2250,102
20250220,112200,798247230,2255,2255,2255,2255,307
20250220,112100,797554945,2250,2250,2255,2250,52
20250220,112000,797437725,2255,2255,2255,2255,52
20250220,111900,797320465,2255,2255,2255,2255,113
20250220,111800,797065650,2255,2250,2255,2250,46
20250220,111700,796961925,2255,2255,2255,2255,101
20250220,111600,796734170,2255,2250,2255,2250,69
20250220,111500,796578610,2250,2250,2250,2250,89
20250220,111400,796378360,2250,2250,2250,2250,1
20250220,111300,796376110,2250,2250,2250,2250,1500
20250220,111200,793001110,2250,2250,2250,2250,0
20250220,111100,793001110,2250,2255,2255,2250,503
20250220,111000,791869355,2255,2250,2255,2250,6
20250220,110900,791855850,2250,2250,2250,2250,1000
20250220,110800,789605850,2250,2255,2255,2250,1054
20250220,110700,787234160,2255,2255,2255,2255,493
20250220,110600,786122445,2255,2250,2255,2250,9
20250220,110500,786102190,2255,2255,2260,2250,18
20250220,110400,786061595,2260,2245,2260,2245,208
20250220,110300,785594545,2255,2255,2255,2255,1
20250220,110200,785592290,2250,2250,2250,2250,1
20250220,110100,785590040,2245,2245,2245,2245,4528
20250220,110000,775424680,2250,2250,2250,2250,2841
20250220,105900,769032430,2250,2250,2250,2250,2356
20250220,105800,763731430,2250,2255,2255,2250,536
20250220,105700,762524930,2250,2255,2255,2250,52
20250220,105600,762407925,2255,2255,2255,2255,1
20250220,105500,762405670,2250,2250,2250,2250,358
20250220,105400,761600170,2250,2250,2250,2250,45
20250220,105300,761498920,2250,2250,2250,2250,290
20250220,105200,760846420,2250,2255,2255,2250,314
20250220,105100,760138355,2255,2255,2255,2255,80
20250220,105000,759957955,2260,2255,2260,2255,182
20250220,104900,759547530,2260,2250,2260,2250,103
20250220,104800,759315755,2250,2255,2255,2250,3188
20250220,104700,752141840,2255,2255,2255,2255,335
20250220,104600,751386415,2260,2260,2260,2255,3
20250220,104500,751379640,2255,2260,2260,2255,7
20250220,104400,751363850,2255,2255,2255,2255,500
20250220,104300,750236350,2255,2255,2255,2255,26
20250220,104200,750177720,2255,2255,2255,2255,208
20250220,104100,749708680,2255,2255,2255,2255,5
20250220,104000,749697405,2255,2255,2255,2255,441
20250220,103900,748702950,2255,2255,2255,2255,5
20250220,103800,748691675,2250,2250,2250,2250,9
20250220,103700,748671425,2250,2255,2255,2250,1107
20250220,103600,746180165,2255,2250,2260,2250,233
20250220,103500,745654040,2250,2250,2255,2250,807
20250220,103400,743838285,2250,2250,2255,2250,558
20250220,103300,742582390,2255,2255,2255,2250,2015
20250220,103200,738038595,2250,2250,2255,2250,15
20250220,103100,738004815,2250,2250,2250,2250,136
20250220,103000,737698815,2250,2255,2255,2250,728
20250220,102900,736057205,2250,2250,2250,2250,47
20250220,102800,735951455,2250,2255,2255,2250,9
20250220,102700,735931200,2250,2250,2260,2250,1027
20250220,102600,733615330,2250,2250,2250,2250,10
20250220,102500,733592830,2250,2250,2255,2250,722
20250220,102400,731966770,2250,2250,2250,2250,273
20250220,102300,731352520,2250,2250,2255,2250,15
20250220,102200,731318740,2250,2250,2250,2250,325
20250220,102100,730587490,2250,2250,2250,2245,11
20250220,102000,730562765,2250,2245,2250,2245,332
20250220,101900,729815845,2245,2245,2250,2240,848
20250220,101800,727911670,2245,2245,2245,2245,2406
20250220,101700,722510200,2245,2245,2245,2245,66
20250220,101600,722362030,2245,2250,2250,2245,28
20250220,101500,722299105,2245,2245,2250,2245,20
20250220,101400,722254175,2250,2250,2250,2245,3047
20250220,101300,715413630,2245,2245,2245,2245,2574
20250220,101200,709635000,2245,2245,2245,2245,356
20250220,101100,708835780,2245,2245,2250,2245,1363
20250220,101000,705773740,2245,2245,2245,2245,1917
20250220,100900,701470075,2245,2245,2245,2245,48
20250220,100800,701362315,2245,2240,2250,2240,6633
20250220,100700,686466175,2230,2245,2245,2230,9796
20250220,100600,664563020,2245,2250,2250,2245,18892
20250220,100500,622132750,2255,2250,2255,2250,761
20250220,100400,620416700,2255,2255,2255,2255,1
20250220,100300,620414445,2250,2255,2255,2250,452
20250220,100200,619396715,2255,2250,2255,2250,86
20250220,100100,619202790,2255,2255,2255,2255,2492
20250220,100000,613583330,2250,2250,2250,2250,488
20250220,095900,612485330,2250,2250,2250,2250,8002
20250220,095800,594480830,2250,2255,2255,2250,22456
20250220,095700,543899805,2260,2255,2260,2255,4301
20250220,095600,534200540,2255,2260,2260,2255,81
20250220,095500,534017515,2255,2255,2260,2255,355
20250220,095400,533216740,2255,2255,2260,2255,1907
20250220,095300,528913950,2260,2255,2260,2255,380
20250220,095200,528056800,2260,2265,2265,2260,4891
20250220,095100,517003135,2260,2265,2265,2260,727
20250220,095000,515359340,2265,2260,2265,2260,110
20250220,094900,515110725,2265,2260,2265,2260,1252
20250220,094800,512281200,2260,2265,2265,2260,342
20250220,094700,511507780,2260,2260,2260,2255,5962
20250220,094600,498033695,2260,2260,2265,2260,2059
20250220,094500,493380105,2265,2260,2265,2260,442
20250220,094400,492379125,2265,2260,2265,2260,3639
20250220,094300,484154375,2265,2270,2270,2260,294
20250220,094200,483488655,2265,2270,2270,2265,593
20250220,094100,482145495,2270,2270,2275,2265,5136
20250220,094000,470489990,2275,2275,2275,2270,2069
20250220,093900,465788435,2275,2280,2280,2270,11256
20250220,093800,440175530,2280,2285,2290,2280,22695
20250220,093700,388317560,2285,2265,2285,2265,9849
20250220,093600,365890220,2270,2260,2275,2260,12
20250220,093500,365863045,2260,2260,2260,2255,2393
20250220,093400,360464865,2260,2265,2265,2255,699
20250220,093300,358887565,2265,2265,2265,2260,3018
20250220,093200,352066470,2265,2255,2265,2255,554
20250220,093100,350816990,2255,2255,2260,2255,8035
20250220,093000,332698030,2255,2260,2260,2255,3242
20250220,092900,325378080,2260,2260,2260,2255,3146
20250220,092800,318277475,2260,2260,2265,2260,1474
20250220,092700,314946230,2265,2265,2275,2265,2498
20250220,092600,309286005,2275,2265,2275,2265,492
20250220,092500,308169400,2275,2275,2275,2265,1129
20250220,092400,305611955,2270,2270,2275,2270,5714
20250220,092300,292641165,2275,2270,2275,2270,8
20250220,092200,292622995,2275,2280,2280,2270,883
20250220,092100,290614335,2280,2280,2280,2275,1011
20250220,092000,288314040,2280,2275,2280,2275,2773
20250220,091900,282004730,2275,2270,2275,2270,3954
20250220,091800,273009390,2270,2270,2270,2270,2464
20250220,091700,267416110,2270,2265,2270,2265,239
20250220,091600,266874220,2260,2255,2260,2255,5644
20250220,091500,254119480,2265,2265,2265,2260,6640
20250220,091400,239105580,2260,2260,2260,2260,3020
20250220,091300,232280380,2260,2265,2265,2260,3162
20250220,091200,225134010,2265,2270,2270,2265,3077
20250220,091100,218164400,2265,2270,2270,2265,275
20250220,091000,217541520,2265,2270,2270,2260,7450
20250220,090900,200668615,2270,2265,2270,2260,4005
20250220,090800,191593750,2265,2265,2265,2260,3391
20250220,090700,183927955,2265,2255,2265,2255,9255
20250220,090600,163049930,2255,2255,2255,2255,4543
20250220,090500,152805465,2255,2255,2255,2255,5572
20250220,090400,140240605,2255,2250,2270,2250,5154
20250220,090300,128548990,2265,2250,2270,2250,11410
20250220,090200,102682130,2265,2260,2265,2245,15187
20250220,090100,68434665,2260,2265,2265,2250,18993
20250220,090000,25561435,2265,2275,2280,2265,9416