KissMeData/002410/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183700,2920605390,3200,3200,3200,3200,19553
20250221,183600,2920605390,3200,3200,3200,3200,0
20250221,183500,2920605390,3200,3200,3200,3200,0
20250221,183400,2920605390,3200,3200,3200,3200,0
20250221,183300,2920605390,3200,3200,3200,3200,0
20250221,183200,2920605390,3200,3200,3200,3200,0
20250221,183100,2920605390,3200,3200,3200,3200,0
20250221,183000,2920605390,3200,3200,3200,3200,0
20250221,182900,2920605390,3200,3200,3200,3200,0
20250221,182800,2920605390,3200,3200,3200,3200,0
20250221,182700,2920605390,3200,3200,3200,3200,0
20250221,182600,2920605390,3200,3200,3200,3200,0
20250221,182500,2920605390,3200,3200,3200,3200,0
20250221,182400,2920605390,3200,3200,3200,3200,0
20250221,182300,2920605390,3200,3200,3200,3200,0
20250221,182200,2920605390,3200,3200,3200,3200,0
20250221,182100,2920605390,3200,3200,3200,3200,0
20250221,182000,2920605390,3200,3200,3200,3200,0
20250221,181900,2920605390,3200,3200,3200,3200,0
20250221,181800,2920605390,3200,3200,3200,3200,0
20250221,181700,2920605390,3200,3200,3200,3200,0
20250221,181600,2920605390,3200,3200,3200,3200,0
20250221,181500,2920605390,3200,3200,3200,3200,0
20250221,181400,2920605390,3200,3200,3200,3200,0
20250221,181300,2920605390,3200,3200,3200,3200,0
20250221,181200,2920605390,3200,3200,3200,3200,0
20250221,181100,2920605390,3200,3200,3200,3200,0
20250221,181000,2920605390,3200,3200,3200,3200,0
20250221,180900,2920605390,3200,3200,3200,3200,0
20250221,180800,2920605390,3200,3200,3200,3200,0
20250221,180700,2920605390,3200,3200,3200,3200,19553
20250221,180600,2920605390,3200,3200,3200,3200,0
20250221,180500,2920605390,3200,3200,3200,3200,0
20250221,180400,2920605390,3200,3200,3200,3200,0
20250221,180300,2920605390,3200,3200,3200,3200,0
20250221,180200,2920605390,3200,3200,3200,3200,0
20250221,180100,2920605390,3200,3200,3200,3200,0
20250221,180000,2920605390,3200,3200,3200,3200,0
20250221,175900,2920605390,3200,3200,3200,3200,0
20250221,175800,2920605390,3200,3200,3200,3200,0
20250221,175700,2920605390,3200,3200,3200,3200,0
20250221,175600,2920605390,3200,3200,3200,3200,0
20250221,175500,2920605390,3200,3200,3200,3200,0
20250221,175400,2920605390,3200,3200,3200,3200,0
20250221,175300,2920605390,3200,3200,3200,3200,0
20250221,175200,2920605390,3200,3200,3200,3200,0
20250221,175100,2920605390,3200,3200,3200,3200,0
20250221,175000,2920605390,3200,3200,3200,3200,0
20250221,174900,2920605390,3200,3200,3200,3200,0
20250221,174800,2920605390,3200,3200,3200,3200,0
20250221,174700,2920605390,3200,3200,3200,3200,0
20250221,174600,2920605390,3200,3200,3200,3200,0
20250221,174500,2920605390,3200,3200,3200,3200,0
20250221,174400,2920605390,3200,3200,3200,3200,0
20250221,174300,2920605390,3200,3200,3200,3200,0
20250221,174200,2920605390,3200,3200,3200,3200,0
20250221,174100,2920605390,3200,3200,3200,3200,0
20250221,174000,2920605390,3200,3200,3200,3200,0
20250221,173900,2920605390,3200,3200,3200,3200,0
20250221,173800,2920605390,3200,3200,3200,3200,0
20250221,173700,2920605390,3200,3200,3200,3200,19553
20250221,173600,2920605390,3200,3200,3200,3200,0
20250221,173500,2920605390,3200,3200,3200,3200,0
20250221,173400,2920605390,3200,3200,3200,3200,0
20250221,173300,2920605390,3200,3200,3200,3200,0
20250221,173200,2920605390,3200,3200,3200,3200,0
20250221,173100,2920605390,3200,3200,3200,3200,0
20250221,173000,2920605390,3200,3200,3200,3200,0
20250221,172900,2920605390,3200,3200,3200,3200,0
20250221,172800,2920605390,3200,3200,3200,3200,0
20250221,172700,2920605390,3200,3200,3200,3200,0
20250221,172600,2920605390,3200,3200,3200,3200,0
20250221,172500,2920605390,3200,3200,3200,3200,0
20250221,172400,2920605390,3200,3200,3200,3200,0
20250221,172300,2920605390,3200,3200,3200,3200,0
20250221,172200,2920605390,3200,3200,3200,3200,0
20250221,172100,2920605390,3200,3200,3200,3200,0
20250221,172000,2920605390,3200,3200,3200,3200,0
20250221,171900,2920605390,3200,3200,3200,3200,0
20250221,171800,2920605390,3200,3200,3200,3200,0
20250221,171700,2920605390,3200,3200,3200,3200,0
20250221,171600,2920605390,3200,3200,3200,3200,0
20250221,171500,2920605390,3200,3200,3200,3200,0
20250221,171400,2920605390,3200,3200,3200,3200,0
20250221,171300,2920605390,3200,3200,3200,3200,0
20250221,171200,2920605390,3200,3200,3200,3200,0
20250221,171100,2920605390,3200,3200,3200,3200,0
20250221,171000,2920605390,3200,3200,3200,3200,0
20250221,170900,2920605390,3200,3200,3200,3200,0
20250221,170800,2920605390,3200,3200,3200,3200,0
20250221,170700,2920605390,3200,3200,3200,3200,19553
20250221,170600,2920605390,3200,3200,3200,3200,0
20250221,170500,2920605390,3200,3200,3200,3200,0
20250221,170400,2920605390,3200,3200,3200,3200,0
20250221,170300,2920605390,3200,3200,3200,3200,0
20250221,170200,2920605390,3200,3200,3200,3200,0
20250221,170100,2920605390,3200,3200,3200,3200,0
20250221,170000,2920605390,3200,3200,3200,3200,0
20250221,165900,2920605390,3200,3200,3200,3200,0
20250221,165800,2920605390,3200,3200,3200,3200,0
20250221,165700,2920605390,3200,3200,3200,3200,0
20250221,165600,2920605390,3200,3200,3200,3200,0
20250221,165500,2920605390,3200,3200,3200,3200,0
20250221,165400,2920605390,3200,3200,3200,3200,0
20250221,165300,2920605390,3200,3200,3200,3200,0
20250221,165200,2920605390,3200,3200,3200,3200,0
20250221,165100,2920605390,3200,3200,3200,3200,0
20250221,165000,2920605390,3200,3200,3200,3200,0
20250221,164900,2920605390,3200,3200,3200,3200,0
20250221,164800,2920605390,3200,3200,3200,3200,0
20250221,164700,2920605390,3200,3200,3200,3200,0
20250221,164600,2920605390,3200,3200,3200,3200,0
20250221,164500,2920605390,3200,3200,3200,3200,0
20250221,164400,2920605390,3200,3200,3200,3200,0
20250221,164300,2920605390,3200,3200,3200,3200,0
20250221,164200,2920605390,3200,3200,3200,3200,0
20250221,164100,2920605390,3200,3200,3200,3200,0
20250221,164000,2920605390,3200,3200,3200,3200,0
20250221,163900,2920605390,3200,3200,3200,3200,0
20250221,163800,2920605390,3200,3200,3200,3200,0
20250221,163700,2920605390,3200,3200,3200,3200,19553
20250221,163600,2920605390,3200,3200,3200,3200,0
20250221,163500,2920605390,3200,3200,3200,3200,0
20250221,163400,2920605390,3200,3200,3200,3200,0
20250221,163300,2920605390,3200,3200,3200,3200,0
20250221,163200,2920605390,3200,3200,3200,3200,0
20250221,163100,2920605390,3200,3200,3200,3200,0
20250221,163000,2920605390,3200,3200,3200,3200,0
20250221,162900,2920605390,3200,3200,3200,3200,0
20250221,162800,2920605390,3200,3200,3200,3200,0
20250221,162700,2920605390,3200,3200,3200,3200,0
20250221,162600,2920605390,3200,3200,3200,3200,0
20250221,162500,2920605390,3200,3200,3200,3200,0
20250221,162400,2920605390,3200,3200,3200,3200,0
20250221,162300,2920605390,3200,3200,3200,3200,0
20250221,162200,2920605390,3200,3200,3200,3200,0
20250221,162100,2920605390,3200,3200,3200,3200,0
20250221,162000,2920605390,3200,3200,3200,3200,0
20250221,161900,2920605390,3200,3200,3200,3200,0
20250221,161800,2920605390,3200,3200,3200,3200,0
20250221,161700,2920605390,3200,3200,3200,3200,0
20250221,161600,2920605390,3200,3200,3200,3200,0
20250221,161500,2920605390,3200,3200,3200,3200,0
20250221,161400,2920605390,3200,3200,3200,3200,0
20250221,161300,2920605390,3200,3200,3200,3200,0
20250221,161200,2920605390,3200,3200,3200,3200,0
20250221,161100,2920605390,3200,3200,3200,3200,0
20250221,161000,2920605390,3200,3200,3200,3200,0
20250221,160900,2920605390,3200,3200,3200,3200,0
20250221,160800,2920605390,3200,3200,3200,3200,0
20250221,160700,2920605390,3200,3200,3200,3200,19553
20250221,160600,2920605390,3200,3200,3200,3200,0
20250221,160500,2920605390,3200,3200,3200,3200,0
20250221,160400,2920605390,3200,3200,3200,3200,0
20250221,160300,2920605390,3200,3200,3200,3200,0
20250221,160200,2920605390,3200,3200,3200,3200,0
20250221,160100,2920605390,3200,3200,3200,3200,0
20250221,160000,2920605390,3200,3200,3200,3200,0
20250221,155900,2920605390,3200,3200,3200,3200,0
20250221,155800,2920605390,3200,3200,3200,3200,0
20250221,155700,2920605390,3200,3200,3200,3200,0
20250221,155600,2920605390,3200,3200,3200,3200,0
20250221,155500,2920605390,3200,3200,3200,3200,0
20250221,155400,2920605390,3200,3200,3200,3200,0
20250221,155300,2920605390,3200,3200,3200,3200,0
20250221,155200,2920605390,3200,3200,3200,3200,0
20250221,155100,2920605390,3200,3200,3200,3200,0
20250221,155000,2920605390,3200,3200,3200,3200,0
20250221,154900,2920605390,3200,3200,3200,3200,0
20250221,154800,2920605390,3200,3200,3200,3200,0
20250221,154700,2920605390,3200,3200,3200,3200,0
20250221,154600,2920605390,3200,3200,3200,3200,0
20250221,154500,2920605390,3200,3200,3200,3200,0
20250221,154400,2920605390,3200,3200,3200,3200,0
20250221,154300,2920605390,3200,3200,3200,3200,0
20250221,154200,2920605390,3200,3200,3200,3200,0
20250221,154100,2920605390,3200,3200,3200,3200,0
20250221,154000,2920605390,3200,3200,3200,3200,0
20250221,153900,2920605390,3200,3200,3200,3200,0
20250221,153800,2920605390,3200,3200,3200,3200,0
20250221,153700,2920605390,3200,3200,3200,3200,19553
20250221,153600,2920605390,3200,3200,3200,3200,0
20250221,153500,2920605390,3200,3200,3200,3200,0
20250221,153400,2920605390,3200,3200,3200,3200,0
20250221,153300,2920605390,3200,3200,3200,3200,0
20250221,153200,2920605390,3200,3200,3200,3200,0
20250221,153100,2920605390,3200,3200,3200,3200,0
20250221,153000,2920605390,3200,3200,3200,3200,19553
20250221,152900,2858035790,3200,3200,3200,3200,0
20250221,152800,2858035790,3200,3200,3200,3200,0
20250221,152700,2858035790,3200,3200,3200,3200,0
20250221,152600,2858035790,3200,3200,3200,3200,0
20250221,152500,2858035790,3200,3200,3200,3200,0
20250221,152400,2858035790,3200,3200,3200,3200,0
20250221,152300,2858035790,3200,3200,3200,3200,0
20250221,152200,2858035790,3200,3200,3200,3200,0
20250221,152100,2858035790,3200,3200,3200,3200,0
20250221,152000,2858035790,3200,3200,3200,3200,0
20250221,151900,2858035790,3200,3195,3200,3190,5811
20250221,151800,2839472610,3195,3180,3195,3180,11228
20250221,151700,2803658475,3180,3185,3185,3180,2116
20250221,151600,2796929430,3180,3180,3185,3180,2121
20250221,151500,2790182145,3180,3180,3185,3180,1797
20250221,151400,2784467635,3180,3185,3185,3175,949
20250221,151300,2781453655,3185,3185,3185,3175,315
20250221,151200,2780451135,3185,3180,3185,3175,3957
20250221,151100,2767857775,3180,3180,3180,3175,2659
20250221,151000,2759414135,3180,3180,3180,3175,4073
20250221,150900,2746462230,3180,3180,3180,3175,711
20250221,150800,2744201755,3180,3180,3180,3180,1004
20250221,150700,2741009035,3180,3180,3180,3180,2318
20250221,150600,2733637795,3180,3175,3180,3165,10765
20250221,150500,2699526645,3180,3170,3180,3170,255
20250221,150400,2698715755,3170,3175,3175,3170,1116
20250221,150300,2695177855,3170,3180,3180,3170,1167
20250221,150200,2691469855,3180,3175,3180,3175,2334
20250221,150100,2684051060,3175,3175,3175,3175,1333
20250221,150000,2679818785,3180,3190,3190,3180,996
20250221,145900,2676643325,3190,3190,3190,3180,873
20250221,145800,2673867045,3190,3170,3190,3170,8
20250221,145700,2673841645,3170,3180,3190,3170,5525
20250221,145600,2656298245,3180,3180,3180,3180,3118
20250221,145500,2646383005,3180,3185,3185,3180,4965
20250221,145400,2630592700,3180,3195,3195,3180,2978
20250221,145300,2621105900,3195,3195,3195,3195,427
20250221,145200,2619741635,3190,3200,3200,3185,3898
20250221,145100,2607303395,3200,3200,3200,3195,2812
20250221,145000,2598307395,3200,3205,3205,3200,5322
20250221,144900,2581272495,3205,3205,3205,3205,1013
20250221,144800,2578025830,3200,3200,3205,3200,749
20250221,144700,2575628930,3200,3200,3200,3200,315
20250221,144600,2574620930,3195,3195,3195,3195,966
20250221,144500,2571534560,3200,3195,3200,3195,3056
20250221,144400,2561755410,3200,3200,3200,3200,449
20250221,144300,2560318610,3200,3200,3200,3200,28
20250221,144200,2560229010,3200,3195,3200,3195,129
20250221,144100,2559816705,3195,3195,3195,3195,2366
20250221,144000,2552257335,3195,3190,3195,3190,532
20250221,143900,2550560125,3195,3195,3195,3195,262
20250221,143800,2549723035,3195,3190,3195,3190,174
20250221,143700,2549167505,3190,3195,3195,3190,239
20250221,143600,2548404450,3195,3200,3200,3195,36
20250221,143500,2548289425,3200,3200,3200,3200,21
20250221,143400,2548222225,3195,3195,3195,3195,536
20250221,143300,2546509705,3200,3200,3200,3200,350
20250221,143200,2545389705,3200,3200,3200,3195,75
20250221,143100,2545149745,3200,3190,3200,3190,6432
20250221,143000,2524589075,3195,3190,3195,3190,547
20250221,142900,2522844100,3190,3190,3195,3185,1141
20250221,142800,2519204430,3190,3190,3190,3185,1587
20250221,142700,2514149550,3190,3190,3190,3190,53
20250221,142600,2513980480,3190,3190,3195,3190,600
20250221,142500,2512066280,3190,3195,3195,3190,1086
20250221,142400,2508597580,3195,3195,3200,3190,378
20250221,142300,2507389095,3190,3200,3200,3190,2926
20250221,142200,2498033365,3200,3200,3200,3200,229
20250221,142100,2497300565,3200,3195,3200,3195,5955
20250221,142000,2478245515,3190,3195,3200,3190,1552
20250221,141900,2473288875,3195,3195,3195,3195,1550
20250221,141800,2468336625,3195,3195,3195,3185,1888
20250221,141700,2462315855,3195,3185,3195,3185,3724
20250221,141600,2450448850,3180,3185,3185,3180,220
20250221,141500,2449749085,3185,3185,3185,3180,248
20250221,141400,2448960390,3185,3180,3185,3180,1707
20250221,141300,2443532120,3180,3180,3180,3180,4087
20250221,141200,2430535460,3180,3175,3180,3175,25
20250221,141100,2430455965,3175,3175,3175,3175,797
20250221,141000,2427925490,3180,3180,3180,3180,0
20250221,140900,2427925490,3180,3170,3180,3170,217
20250221,140800,2427235480,3175,3175,3175,3175,74
20250221,140700,2427000530,3175,3175,3175,3175,50
20250221,140600,2426841780,3170,3180,3180,3170,416
20250221,140500,2425519010,3170,3170,3180,3170,4489
20250221,140400,2411273155,3170,3175,3175,3170,500
20250221,140300,2409685905,3175,3175,3175,3175,57
20250221,140200,2409504930,3170,3170,3170,3165,2582
20250221,140100,2401326990,3165,3165,3165,3165,606
20250221,140000,2399409000,3160,3160,3160,3160,725
20250221,135900,2397118000,3160,3155,3165,3150,1137
20250221,135800,2393532770,3150,3175,3175,3150,25733
20250221,135700,2312262190,3180,3180,3180,3175,65
20250221,135600,2312055540,3180,3180,3180,3180,45
20250221,135500,2311912440,3180,3175,3180,3175,367
20250221,135400,2310745415,3175,3175,3175,3175,286
20250221,135300,2309837365,3180,3180,3180,3180,11
20250221,135200,2309802385,3185,3175,3185,3175,37
20250221,135100,2309684880,3180,3180,3180,3180,48
20250221,135000,2309532240,3180,3180,3180,3175,860
20250221,134900,2306798965,3180,3180,3180,3180,3
20250221,134800,2306789425,3180,3180,3180,3180,407
20250221,134700,2305495165,3180,3180,3180,3180,600
20250221,134600,2303587165,3185,3185,3185,3185,53
20250221,134500,2303418360,3185,3180,3185,3180,241
20250221,134400,2302651760,3180,3170,3180,3170,1098
20250221,134300,2299169700,3170,3175,3175,3170,264
20250221,134200,2298331970,3170,3170,3170,3170,463
20250221,134100,2296864260,3165,3165,3165,3165,1
20250221,134000,2296861095,3165,3170,3170,3165,176
20250221,133900,2296303980,3170,3165,3170,3165,287
20250221,133800,2295395465,3165,3170,3170,3165,380
20250221,133700,2294192265,3170,3165,3170,3165,149
20250221,133600,2293720675,3165,3165,3165,3165,179
20250221,133500,2293154140,3165,3165,3165,3160,5801
20250221,133400,2274796840,3165,3170,3170,3165,120
20250221,133300,2274416790,3170,3165,3170,3165,2027
20250221,133200,2267991950,3170,3170,3170,3170,1233
20250221,133100,2264083340,3170,3170,3170,3170,1932
20250221,133000,2257958900,3165,3170,3170,3165,51
20250221,132900,2257797480,3170,3170,3170,3170,71
20250221,132800,2257572410,3170,3170,3170,3170,33
20250221,132700,2257467800,3170,3170,3170,3170,1
20250221,132600,2257464630,3160,3165,3170,3160,822
20250221,132500,2254866220,3165,3170,3170,3165,3787
20250221,132400,2242879540,3165,3165,3165,3165,0
20250221,132300,2242879540,3165,3175,3175,3165,2817
20250221,132200,2233948710,3175,3180,3180,3175,3872
20250221,132100,2221647660,3185,3185,3185,3185,526
20250221,132000,2219972350,3185,3185,3185,3185,808
20250221,131900,2217398870,3190,3190,3190,3190,0
20250221,131800,2217398870,3190,3190,3190,3190,934
20250221,131700,2214419410,3190,3185,3190,3185,380
20250221,131600,2213207215,3190,3185,3190,3185,371
20250221,131500,2212025575,3185,3185,3185,3185,3
20250221,131400,2212016020,3185,3185,3185,3185,1647
20250221,131300,2206770325,3185,3185,3185,3185,100
20250221,131200,2206451825,3185,3185,3185,3185,709
20250221,131100,2204193660,3185,3180,3185,3175,3396
20250221,131000,2193408155,3180,3180,3180,3175,263
20250221,130900,2192572080,3180,3180,3180,3180,110
20250221,130800,2192222280,3180,3180,3185,3180,4231
20250221,130700,2178765195,3180,3175,3180,3175,1444
20250221,130600,2174177040,3175,3175,3175,3170,2163
20250221,130500,2167310015,3175,3175,3175,3175,990
20250221,130400,2164166765,3180,3180,3180,3180,106
20250221,130300,2163829685,3180,3180,3180,3175,559
20250221,130200,2162052315,3180,3170,3185,3165,2196
20250221,130100,2155087770,3170,3160,3170,3160,4473
20250221,130000,2140930845,3165,3165,3165,3160,248
20250221,125900,2140145935,3165,3165,3165,3165,325
20250221,125800,2139117310,3165,3165,3165,3165,131
20250221,125700,2138702695,3165,3160,3165,3155,802
20250221,125600,2136168440,3155,3160,3160,3155,62
20250221,125500,2135972615,3160,3165,3165,3160,1322
20250221,125400,2131795090,3170,3160,3170,3160,212
20250221,125300,2131124085,3160,3160,3160,3160,98
20250221,125200,2130814405,3155,3160,3160,3155,300
20250221,125100,2129867655,3155,3165,3165,3155,834
20250221,125000,2127232195,3165,3165,3165,3165,130
20250221,124900,2126820745,3170,3160,3170,3160,501
20250221,124800,2125237575,3160,3170,3170,3160,4730
20250221,124700,2110280665,3175,3175,3175,3175,25
20250221,124600,2110201290,3180,3180,3180,3175,117
20250221,124500,2109829235,3180,3185,3185,3180,876
20250221,124400,2107039675,3185,3185,3185,3185,114
20250221,124300,2106676585,3190,3165,3190,3165,92
20250221,124200,2106384905,3190,3170,3190,3165,1104
20250221,124100,2102886390,3170,3165,3170,3165,995
20250221,124000,2099737000,3170,3160,3170,3160,288
20250221,123900,2098826910,3160,3165,3170,3160,9042
20250221,123800,2070253250,3165,3165,3170,3160,5139
20250221,123700,2053994280,3165,3175,3175,3165,5203
20250221,123600,2037508670,3175,3180,3180,3175,6411
20250221,123500,2017131510,3180,3180,3180,3180,576
20250221,123400,2015299830,3185,3185,3185,3180,392
20250221,123300,2014051315,3180,3180,3185,3180,402
20250221,123200,2012772950,3185,3180,3185,3180,306
20250221,123100,2011798345,3185,3185,3185,3185,445
20250221,123000,2010381020,3185,3185,3185,3180,1835
20250221,122900,2004536550,3185,3185,3185,3185,51
20250221,122800,2004374115,3185,3180,3185,3180,711
20250221,122700,2002112580,3180,3185,3185,3180,2752
20250221,122600,1993347465,3185,3185,3185,3185,1152
20250221,122500,1989678345,3185,3190,3190,3185,188
20250221,122400,1989079085,3190,3190,3195,3190,2528
20250221,122300,1981014610,3195,3195,3195,3195,4
20250221,122200,1981001830,3190,3195,3195,3190,42
20250221,122100,1980867645,3195,3190,3195,3190,281
20250221,122000,1979969855,3190,3195,3195,3190,205
20250221,121900,1979315880,3195,3195,3195,3195,8
20250221,121800,1979290320,3190,3190,3190,3190,215
20250221,121700,1978604470,3195,3195,3195,3185,9006
20250221,121600,1949849165,3195,3200,3200,3195,2923
20250221,121500,1940509630,3205,3205,3205,3200,2332
20250221,121400,1933046970,3205,3205,3205,3205,192
20250221,121300,1932431610,3205,3205,3205,3200,1093
20250221,121200,1928928830,3205,3200,3205,3200,133
20250221,121100,1928502835,3200,3205,3210,3200,1085
20250221,121000,1925029235,3210,3210,3210,3210,100
20250221,120900,1924708235,3210,3210,3210,3210,210
20250221,120800,1924034135,3210,3210,3210,3205,127
20250221,120700,1923627050,3205,3205,3205,3205,60
20250221,120600,1923434750,3210,3210,3210,3205,3625
20250221,120500,1911816600,3205,3205,3205,3205,101
20250221,120400,1911492895,3205,3205,3205,3205,438
20250221,120300,1910089105,3205,3210,3215,3205,659
20250221,120200,1907974770,3215,3215,3215,3205,417
20250221,120100,1906637570,3215,3210,3215,3210,6482
20250221,120000,1885830280,3215,3215,3215,3215,162
20250221,115900,1885309450,3215,3205,3215,3205,641
20250221,115800,1883251855,3205,3205,3205,3205,0
20250221,115700,1883251855,3205,3205,3205,3205,1927
20250221,115600,1877075820,3205,3200,3205,3200,813
20250221,115500,1874474205,3200,3205,3205,3200,346
20250221,115400,1873367000,3205,3205,3210,3205,25
20250221,115300,1873286870,3210,3205,3210,3200,276
20250221,115200,1872403280,3200,3205,3205,3200,319
20250221,115100,1871381020,3200,3200,3205,3200,2402
20250221,115000,1863694545,3205,3205,3205,3200,71
20250221,114900,1863466995,3205,3200,3205,3200,7
20250221,114800,1863444570,3200,3205,3205,3200,1124
20250221,114700,1859844840,3205,3205,3205,3205,469
20250221,114600,1858341695,3205,3200,3205,3195,5078
20250221,114500,1842092070,3200,3205,3205,3200,392
20250221,114400,1840837560,3205,3205,3205,3205,169
20250221,114300,1840295915,3195,3200,3200,3195,310
20250221,114200,1839305200,3205,3200,3205,3200,1632
20250221,114100,1834082105,3200,3200,3200,3195,345
20250221,114000,1832979730,3200,3200,3200,3200,510
20250221,113900,1831347730,3200,3200,3205,3200,1890
20250221,113800,1825299675,3200,3195,3200,3195,114
20250221,113700,1824934945,3195,3195,3195,3195,416
20250221,113600,1823605825,3200,3205,3205,3200,379
20250221,113500,1822392775,3200,3200,3205,3200,897
20250221,113400,1819521875,3200,3200,3200,3200,654
20250221,113300,1817429075,3200,3205,3205,3200,52
20250221,113200,1817262665,3205,3205,3205,3200,539
20250221,113100,1815537790,3205,3200,3205,3200,1646
20250221,113000,1810270585,3200,3205,3205,3200,56
20250221,112900,1810091335,3205,3205,3205,3205,95
20250221,112800,1809786860,3205,3205,3205,3200,667
20250221,112700,1807652125,3205,3205,3205,3200,1117
20250221,112600,1804076200,3205,3205,3205,3200,2035
20250221,112500,1797554525,3205,3205,3205,3205,868
20250221,112400,1794772585,3205,3200,3205,3200,30
20250221,112300,1794676580,3205,3205,3205,3205,12
20250221,112200,1794638120,3205,3210,3210,3205,231
20250221,112100,1793897480,3210,3210,3210,3210,154
20250221,112000,1793403140,3210,3205,3210,3200,812
20250221,111900,1790803420,3205,3205,3205,3205,295
20250221,111800,1789857945,3210,3205,3210,3205,545
20250221,111700,1788109665,3200,3200,3205,3200,867
20250221,111600,1785331985,3205,3210,3210,3205,1143
20250221,111500,1781665575,3210,3210,3210,3210,277
20250221,111400,1780776405,3210,3210,3210,3210,401
20250221,111300,1779489195,3215,3210,3215,3210,288
20250221,111200,1778564710,3210,3205,3210,3205,470
20250221,111100,1777058305,3205,3210,3210,3205,1172
20250221,111000,1773300140,3210,3210,3210,3205,7
20250221,110900,1773277675,3210,3205,3210,3200,1086
20250221,110800,1769796985,3205,3205,3205,3205,48
20250221,110700,1769643145,3200,3205,3205,3200,532
20250221,110600,1767938430,3205,3210,3215,3205,2144
20250221,110500,1761058605,3210,3210,3215,3210,1359
20250221,110400,1756696200,3210,3210,3210,3200,293
20250221,110300,1755756580,3210,3210,3210,3210,185
20250221,110200,1755162730,3210,3210,3210,3210,1127
20250221,110100,1751545060,3210,3205,3210,3205,601
20250221,110000,1749618850,3205,3200,3205,3200,1851
20250221,105900,1743695645,3200,3205,3205,3195,1103
20250221,105800,1740167080,3205,3195,3205,3195,8551
20250221,105700,1712811145,3195,3185,3195,3185,2398
20250221,105600,1705170665,3185,3190,3195,3185,765
20250221,105500,1702732305,3190,3190,3190,3185,1276
20250221,105400,1698667445,3195,3195,3195,3190,309
20250221,105300,1697680905,3195,3195,3195,3195,103
20250221,105200,1697351820,3195,3195,3195,3195,110
20250221,105100,1697000370,3195,3190,3195,3190,32
20250221,105000,1696898155,3195,3195,3195,3190,498
20250221,104900,1695309025,3195,3200,3200,3185,987
20250221,104800,1692162600,3200,3195,3200,3195,1072
20250221,104700,1688737475,3195,3195,3195,3195,151
20250221,104600,1688255030,3195,3185,3195,3180,2767
20250221,104500,1679442855,3185,3180,3185,3180,419
20250221,104400,1678110350,3185,3185,3185,3180,7931
20250221,104300,1652882375,3185,3190,3190,3185,5895
20250221,104200,1634093050,3195,3190,3195,3190,1090
20250221,104100,1630615405,3195,3200,3200,3195,195
20250221,104000,1629992325,3200,3195,3200,3195,828
20250221,103900,1627344225,3195,3195,3200,3195,251
20250221,103800,1626542275,3195,3195,3195,3195,1
20250221,103700,1626539080,3190,3190,3190,3190,1264
20250221,103600,1622506920,3190,3190,3190,3190,169
20250221,103500,1621967810,3185,3200,3200,3185,980
20250221,103400,1618840815,3200,3200,3200,3200,55
20250221,103300,1618664815,3200,3200,3200,3190,923
20250221,103200,1615718415,3200,3200,3200,3200,173
20250221,103100,1615164815,3200,3190,3200,3190,218
20250221,103000,1614467915,3200,3195,3200,3195,275
20250221,102900,1613589105,3195,3190,3195,3190,1262
20250221,102800,1609563215,3185,3185,3185,3185,0
20250221,102700,1609563215,3185,3185,3190,3185,899
20250221,102600,1606699890,3185,3180,3185,3180,1052
20250221,102500,1603354160,3180,3180,3180,3175,2105
20250221,102400,1596660285,3185,3185,3185,3185,406
20250221,102300,1595367175,3185,3195,3200,3185,3079
20250221,102200,1585528655,3200,3200,3200,3190,2220
20250221,102100,1578440705,3200,3200,3210,3200,2847
20250221,102000,1569330185,3200,3210,3210,3200,1521
20250221,101900,1564451095,3210,3210,3210,3205,1551
20250221,101800,1559477885,3210,3210,3210,3210,2
20250221,101700,1559471465,3205,3210,3210,3205,699
20250221,101600,1557231140,3210,3205,3210,3200,599
20250221,101500,1555313565,3205,3210,3210,3200,29
20250221,101400,1555220640,3210,3210,3210,3210,837
20250221,101300,1552533870,3210,3200,3210,3200,896
20250221,101200,1549663540,3200,3200,3200,3200,28
20250221,101100,1549573940,3200,3190,3200,3185,1946
20250221,101000,1543364920,3190,3200,3200,3190,1135
20250221,100900,1539739640,3200,3190,3200,3185,97
20250221,100800,1539430580,3200,3200,3205,3185,8783
20250221,100700,1511351820,3210,3215,3220,3205,8375
20250221,100600,1484460255,3210,3215,3215,3210,1911
20250221,100500,1478325660,3210,3215,3215,3210,953
20250221,100400,1475266455,3215,3210,3215,3205,1844
20250221,100300,1469347560,3210,3210,3215,3210,2039
20250221,100200,1462801870,3210,3220,3220,3210,557
20250221,100100,1461010905,3220,3215,3220,3215,2746
20250221,100000,1452181035,3215,3210,3215,3210,1571
20250221,095900,1447136890,3210,3215,3215,3210,4346
20250221,095800,1433185955,3215,3215,3215,3210,2932
20250221,095700,1423760895,3215,3220,3225,3215,4534
20250221,095600,1409175360,3220,3230,3230,3220,9667
20250221,095500,1378002430,3220,3230,3230,3220,9966
20250221,095400,1345885365,3230,3225,3235,3220,5199
20250221,095300,1329105695,3230,3220,3235,3220,10936
20250221,095200,1293846770,3220,3215,3225,3210,11850
20250221,095100,1255699365,3215,3215,3215,3210,9000
20250221,095000,1226776100,3210,3205,3215,3205,2842
20250221,094900,1217656720,3200,3195,3205,3195,7237
20250221,094800,1194499570,3195,3200,3200,3195,1419
20250221,094700,1189961845,3200,3195,3205,3195,5680
20250221,094600,1171782200,3190,3190,3190,3180,361
20250221,094500,1170630620,3190,3180,3190,3175,1403
20250221,094400,1166165400,3175,3175,3180,3175,541
20250221,094300,1164445905,3175,3170,3175,3170,4367
20250221,094200,1150582950,3170,3170,3175,3170,1387
20250221,094100,1146186050,3170,3180,3180,3170,3510
20250221,094000,1135049080,3175,3175,3175,3175,1886
20250221,093900,1129061030,3165,3170,3175,3150,12031
20250221,093800,1090997360,3175,3190,3190,3170,4637
20250221,093700,1076234345,3190,3190,3195,3190,2168
20250221,093600,1069315990,3195,3210,3210,3190,7438
20250221,093500,1045535480,3215,3215,3220,3205,12243
20250221,093400,1006245215,3215,3220,3220,3210,6208
20250221,093300,986274160,3220,3215,3220,3210,13445
20250221,093200,943037675,3220,3200,3220,3200,12086
20250221,093100,904243400,3200,3195,3210,3190,6879
20250221,093000,882245085,3195,3175,3195,3175,12121
20250221,092900,843631885,3175,3170,3175,3165,3506
20250221,092800,832515415,3170,3160,3175,3160,3713
20250221,092700,820754460,3160,3160,3160,3150,822
20250221,092600,818161675,3155,3160,3170,3155,4078
20250221,092500,805265630,3160,3150,3160,3150,3008
20250221,092400,795775500,3155,3145,3160,3145,349
20250221,092300,794674325,3155,3150,3160,3140,3062
20250221,092200,785016855,3150,3140,3150,3135,2784
20250221,092100,776268855,3145,3125,3145,3125,2000
20250221,092000,769991050,3125,3140,3140,3120,3333
20250221,091900,759565525,3140,3145,3145,3135,1556
20250221,091800,754678920,3145,3150,3155,3140,10070
20250221,091700,722991840,3160,3155,3160,3145,4244
20250221,091600,709618535,3160,3135,3165,3135,25000
20250221,091500,630971510,3130,3130,3135,3120,5662
20250221,091400,613270490,3130,3125,3130,3120,4347
20250221,091300,599671700,3125,3135,3135,3120,3426
20250221,091200,588965850,3130,3135,3135,3125,1987
20250221,091100,582744955,3135,3125,3135,3125,7430
20250221,091000,559505965,3135,3140,3140,3125,9305
20250221,090900,530335840,3140,3125,3140,3115,13244
20250221,090800,488957135,3125,3130,3130,3115,11479
20250221,090700,453135025,3130,3135,3140,3130,10971
20250221,090600,418748210,3130,3160,3160,3130,12702
20250221,090500,378889725,3160,3150,3170,3145,7490
20250221,090400,355213400,3165,3150,3165,3130,21467
20250221,090300,287692545,3145,3180,3180,3145,13028
20250221,090200,246507600,3185,3130,3185,3120,28519
20250221,090100,156502555,3130,3125,3140,3115,12420
20250221,090000,117656655,3125,3105,3135,3100,37778