KissMeData/011700/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185800,874669775,3415,3415,3415,3415,3701
20250220,185700,874669775,3415,3415,3415,3415,0
20250220,185600,874669775,3415,3415,3415,3415,0
20250220,185500,874669775,3415,3415,3415,3415,0
20250220,185400,874669775,3415,3415,3415,3415,0
20250220,185300,874669775,3415,3415,3415,3415,0
20250220,185200,874669775,3415,3415,3415,3415,0
20250220,185100,874669775,3415,3415,3415,3415,0
20250220,185000,874669775,3415,3415,3415,3415,0
20250220,184900,874669775,3415,3415,3415,3415,0
20250220,184800,874669775,3415,3415,3415,3415,0
20250220,184700,874669775,3415,3415,3415,3415,0
20250220,184600,874669775,3415,3415,3415,3415,0
20250220,184500,874669775,3415,3415,3415,3415,0
20250220,184400,874669775,3415,3415,3415,3415,0
20250220,184300,874669775,3415,3415,3415,3415,0
20250220,184200,874669775,3415,3415,3415,3415,0
20250220,184100,874669775,3415,3415,3415,3415,0
20250220,184000,874669775,3415,3415,3415,3415,0
20250220,183900,874669775,3415,3415,3415,3415,0
20250220,183800,874669775,3415,3415,3415,3415,0
20250220,183700,874669775,3415,3415,3415,3415,0
20250220,183600,874669775,3415,3415,3415,3415,0
20250220,183500,874669775,3415,3415,3415,3415,0
20250220,183400,874669775,3415,3415,3415,3415,0
20250220,183300,874669775,3415,3415,3415,3415,0
20250220,183200,874669775,3415,3415,3415,3415,0
20250220,183100,874669775,3415,3415,3415,3415,0
20250220,183000,874669775,3415,3415,3415,3415,0
20250220,182900,874669775,3415,3415,3415,3415,0
20250220,182800,874669775,3415,3415,3415,3415,3701
20250220,182700,874669775,3415,3415,3415,3415,0
20250220,182600,874669775,3415,3415,3415,3415,0
20250220,182500,874669775,3415,3415,3415,3415,0
20250220,182400,874669775,3415,3415,3415,3415,0
20250220,182300,874669775,3415,3415,3415,3415,0
20250220,182200,874669775,3415,3415,3415,3415,0
20250220,182100,874669775,3415,3415,3415,3415,0
20250220,182000,874669775,3415,3415,3415,3415,0
20250220,181900,874669775,3415,3415,3415,3415,0
20250220,181800,874669775,3415,3415,3415,3415,0
20250220,181700,874669775,3415,3415,3415,3415,0
20250220,181600,874669775,3415,3415,3415,3415,0
20250220,181500,874669775,3415,3415,3415,3415,0
20250220,181400,874669775,3415,3415,3415,3415,0
20250220,181300,874669775,3415,3415,3415,3415,0
20250220,181200,874669775,3415,3415,3415,3415,0
20250220,181100,874669775,3415,3415,3415,3415,0
20250220,181000,874669775,3415,3415,3415,3415,0
20250220,180900,874669775,3415,3415,3415,3415,0
20250220,180800,874669775,3415,3415,3415,3415,0
20250220,180700,874669775,3415,3415,3415,3415,0
20250220,180600,874669775,3415,3415,3415,3415,0
20250220,180500,874669775,3415,3415,3415,3415,0
20250220,180400,874669775,3415,3415,3415,3415,0
20250220,180300,874669775,3415,3415,3415,3415,0
20250220,180200,874669775,3415,3415,3415,3415,0
20250220,180100,874669775,3415,3415,3415,3415,0
20250220,180000,874669775,3415,3415,3415,3415,0
20250220,175900,874669775,3415,3415,3415,3415,0
20250220,175800,874669775,3415,3415,3415,3415,3701
20250220,175700,874669775,3415,3415,3415,3415,0
20250220,175600,874669775,3415,3415,3415,3415,0
20250220,175500,874669775,3415,3415,3415,3415,0
20250220,175400,874669775,3415,3415,3415,3415,0
20250220,175300,874669775,3415,3415,3415,3415,0
20250220,175200,874669775,3415,3415,3415,3415,0
20250220,175100,874669775,3415,3415,3415,3415,0
20250220,175000,874669775,3415,3415,3415,3415,0
20250220,174900,874669775,3415,3415,3415,3415,0
20250220,174800,874669775,3415,3415,3415,3415,0
20250220,174700,874669775,3415,3415,3415,3415,0
20250220,174600,874669775,3415,3415,3415,3415,0
20250220,174500,874669775,3415,3415,3415,3415,0
20250220,174400,874669775,3415,3415,3415,3415,0
20250220,174300,874669775,3415,3415,3415,3415,0
20250220,174200,874669775,3415,3415,3415,3415,0
20250220,174100,874669775,3415,3415,3415,3415,0
20250220,174000,874669775,3415,3415,3415,3415,0
20250220,173900,874669775,3415,3415,3415,3415,0
20250220,173800,874669775,3415,3415,3415,3415,0
20250220,173700,874669775,3415,3415,3415,3415,0
20250220,173600,874669775,3415,3415,3415,3415,0
20250220,173500,874669775,3415,3415,3415,3415,0
20250220,173400,874669775,3415,3415,3415,3415,0
20250220,173300,874669775,3415,3415,3415,3415,0
20250220,173200,874669775,3415,3415,3415,3415,0
20250220,173100,874669775,3415,3415,3415,3415,0
20250220,173000,874669775,3415,3415,3415,3415,0
20250220,172900,874669775,3415,3415,3415,3415,0
20250220,172800,874669775,3415,3415,3415,3415,3701
20250220,172700,874669775,3415,3415,3415,3415,0
20250220,172600,874669775,3415,3415,3415,3415,0
20250220,172500,874669775,3415,3415,3415,3415,0
20250220,172400,874669775,3415,3415,3415,3415,0
20250220,172300,874669775,3415,3415,3415,3415,0
20250220,172200,874669775,3415,3415,3415,3415,0
20250220,172100,874669775,3415,3415,3415,3415,0
20250220,172000,874669775,3415,3415,3415,3415,0
20250220,171900,874669775,3415,3415,3415,3415,0
20250220,171800,874669775,3415,3415,3415,3415,0
20250220,171700,874669775,3415,3415,3415,3415,0
20250220,171600,874669775,3415,3415,3415,3415,0
20250220,171500,874669775,3415,3415,3415,3415,0
20250220,171400,874669775,3415,3415,3415,3415,0
20250220,171300,874669775,3415,3415,3415,3415,0
20250220,171200,874669775,3415,3415,3415,3415,0
20250220,171100,874669775,3415,3415,3415,3415,0
20250220,171000,874669775,3415,3415,3415,3415,0
20250220,170900,874669775,3415,3415,3415,3415,0
20250220,170800,874669775,3415,3415,3415,3415,0
20250220,170700,874669775,3415,3415,3415,3415,0
20250220,170600,874669775,3415,3415,3415,3415,0
20250220,170500,874669775,3415,3415,3415,3415,0
20250220,170400,874669775,3415,3415,3415,3415,0
20250220,170300,874669775,3415,3415,3415,3415,0
20250220,170200,874669775,3415,3415,3415,3415,0
20250220,170100,874669775,3415,3415,3415,3415,0
20250220,170000,874669775,3415,3415,3415,3415,0
20250220,165900,874669775,3415,3415,3415,3415,0
20250220,165800,874669775,3415,3415,3415,3415,3701
20250220,165700,874669775,3415,3415,3415,3415,0
20250220,165600,874669775,3415,3415,3415,3415,0
20250220,165500,874669775,3415,3415,3415,3415,0
20250220,165400,874669775,3415,3415,3415,3415,0
20250220,165300,874669775,3415,3415,3415,3415,0
20250220,165200,874669775,3415,3415,3415,3415,0
20250220,165100,874669775,3415,3415,3415,3415,0
20250220,165000,874669775,3415,3415,3415,3415,0
20250220,164900,874669775,3415,3415,3415,3415,0
20250220,164800,874669775,3415,3415,3415,3415,0
20250220,164700,874669775,3415,3415,3415,3415,0
20250220,164600,874669775,3415,3415,3415,3415,0
20250220,164500,874669775,3415,3415,3415,3415,0
20250220,164400,874669775,3415,3415,3415,3415,0
20250220,164300,874669775,3415,3415,3415,3415,0
20250220,164200,874669775,3415,3415,3415,3415,0
20250220,164100,874669775,3415,3415,3415,3415,0
20250220,164000,874669775,3415,3415,3415,3415,0
20250220,163900,874669775,3415,3415,3415,3415,0
20250220,163800,874669775,3415,3415,3415,3415,0
20250220,163700,874669775,3415,3415,3415,3415,0
20250220,163600,874669775,3415,3415,3415,3415,0
20250220,163500,874669775,3415,3415,3415,3415,0
20250220,163400,874669775,3415,3415,3415,3415,0
20250220,163300,874669775,3415,3415,3415,3415,0
20250220,163200,874669775,3415,3415,3415,3415,0
20250220,163100,874669775,3415,3415,3415,3415,0
20250220,163000,874669775,3415,3415,3415,3415,0
20250220,162900,874669775,3415,3415,3415,3415,0
20250220,162800,874669775,3415,3415,3415,3415,3701
20250220,162700,874669775,3415,3415,3415,3415,0
20250220,162600,874669775,3415,3415,3415,3415,0
20250220,162500,874669775,3415,3415,3415,3415,0
20250220,162400,874669775,3415,3415,3415,3415,0
20250220,162300,874669775,3415,3415,3415,3415,0
20250220,162200,874669775,3415,3415,3415,3415,0
20250220,162100,874669775,3415,3415,3415,3415,0
20250220,162000,874669775,3415,3415,3415,3415,0
20250220,161900,874669775,3415,3415,3415,3415,0
20250220,161800,874669775,3415,3415,3415,3415,0
20250220,161700,874669775,3415,3415,3415,3415,0
20250220,161600,874669775,3415,3415,3415,3415,0
20250220,161500,874669775,3415,3415,3415,3415,0
20250220,161400,874669775,3415,3415,3415,3415,0
20250220,161300,874669775,3415,3415,3415,3415,0
20250220,161200,874669775,3415,3415,3415,3415,0
20250220,161100,874669775,3415,3415,3415,3415,0
20250220,161000,874669775,3415,3415,3415,3415,0
20250220,160900,874669775,3415,3415,3415,3415,0
20250220,160800,874669775,3415,3415,3415,3415,0
20250220,160700,874669775,3415,3415,3415,3415,0
20250220,160600,874669775,3415,3415,3415,3415,0
20250220,160500,874669775,3415,3415,3415,3415,0
20250220,160400,874669775,3415,3415,3415,3415,0
20250220,160300,874669775,3415,3415,3415,3415,0
20250220,160200,874669775,3415,3415,3415,3415,0
20250220,160100,874669775,3415,3415,3415,3415,0
20250220,160000,874669775,3415,3415,3415,3415,0
20250220,155900,874669775,3415,3415,3415,3415,0
20250220,155800,874669775,3415,3415,3415,3415,3701
20250220,155700,874669775,3415,3415,3415,3415,0
20250220,155600,874669775,3415,3415,3415,3415,0
20250220,155500,874669775,3415,3415,3415,3415,0
20250220,155400,874669775,3415,3415,3415,3415,0
20250220,155300,874669775,3415,3415,3415,3415,0
20250220,155200,874669775,3415,3415,3415,3415,0
20250220,155100,874669775,3415,3415,3415,3415,0
20250220,155000,874669775,3415,3415,3415,3415,0
20250220,154900,874669775,3415,3415,3415,3415,0
20250220,154800,874669775,3415,3415,3415,3415,0
20250220,154700,874669775,3415,3415,3415,3415,0
20250220,154600,874669775,3415,3415,3415,3415,0
20250220,154500,874669775,3415,3415,3415,3415,0
20250220,154400,874669775,3415,3415,3415,3415,0
20250220,154300,874669775,3415,3415,3415,3415,0
20250220,154200,874669775,3415,3415,3415,3415,0
20250220,154100,874669775,3415,3415,3415,3415,0
20250220,154000,874669775,3415,3415,3415,3415,0
20250220,153900,874669775,3415,3415,3415,3415,0
20250220,153800,874669775,3415,3415,3415,3415,0
20250220,153700,874669775,3415,3415,3415,3415,0
20250220,153600,874669775,3415,3415,3415,3415,0
20250220,153500,874669775,3415,3415,3415,3415,0
20250220,153400,874669775,3415,3415,3415,3415,0
20250220,153300,874669775,3415,3415,3415,3415,0
20250220,153200,874669775,3415,3415,3415,3415,0
20250220,153100,874669775,3415,3415,3415,3415,0
20250220,153000,874669775,3415,3415,3415,3415,3701
20250220,152900,862030860,3420,3420,3420,3420,0
20250220,152800,862030860,3420,3420,3420,3420,0
20250220,152700,862030860,3420,3420,3420,3420,0
20250220,152600,862030860,3420,3420,3420,3420,0
20250220,152500,862030860,3420,3420,3420,3420,0
20250220,152400,862030860,3420,3420,3420,3420,0
20250220,152300,862030860,3420,3420,3420,3420,0
20250220,152200,862030860,3420,3420,3420,3420,0
20250220,152100,862030860,3420,3420,3420,3420,0
20250220,152000,862030860,3420,3420,3420,3420,0
20250220,151900,862030860,3420,3415,3420,3415,75
20250220,151800,861774730,3415,3415,3415,3415,1154
20250220,151700,857833820,3415,3415,3415,3415,210
20250220,151600,857116670,3415,3415,3415,3415,610
20250220,151500,855033520,3415,3415,3415,3415,45
20250220,151400,854879845,3420,3410,3420,3410,1320
20250220,151300,850366645,3410,3415,3420,3410,260
20250220,151200,849479095,3425,3430,3430,3425,11
20250220,151100,849441415,3415,3420,3420,3415,38
20250220,151000,849311630,3430,3415,3430,3415,327
20250220,150900,848194910,3430,3415,3430,3415,658
20250220,150800,845947825,3430,3430,3430,3430,1
20250220,150700,845944395,3415,3420,3420,3415,1090
20250220,150600,842221870,3420,3415,3420,3415,389
20250220,150500,840892210,3415,3415,3415,3415,0
20250220,150400,840892210,3415,3420,3420,3415,3000
20250220,150300,830641760,3425,3425,3425,3425,0
20250220,150200,830641760,3425,3425,3425,3425,593
20250220,150100,828610735,3420,3425,3425,3420,5
20250220,150000,828593630,3415,3420,3420,3415,5
20250220,145900,828576550,3415,3415,3415,3415,0
20250220,145800,828576550,3415,3425,3425,3415,3058
20250220,145700,818119930,3425,3420,3425,3420,5
20250220,145600,818102810,3425,3420,3425,3420,42
20250220,145500,817959110,3425,3425,3425,3420,18
20250220,145400,817897470,3420,3425,3425,3420,132
20250220,145300,817445475,3425,3420,3425,3420,134
20250220,145200,816986835,3425,3425,3425,3425,0
20250220,145100,816986835,3425,3425,3425,3425,388
20250220,145000,815657935,3425,3425,3425,3425,112
20250220,144900,815274335,3420,3420,3420,3420,0
20250220,144800,815274335,3420,3420,3420,3420,27
20250220,144700,815181995,3425,3425,3425,3425,0
20250220,144600,815181995,3425,3425,3425,3425,0
20250220,144500,815181995,3425,3425,3425,3425,0
20250220,144400,815181995,3425,3425,3425,3425,0
20250220,144300,815181995,3425,3420,3425,3415,1847
20250220,144200,808868435,3420,3425,3425,3420,208
20250220,144100,808157035,3425,3425,3425,3425,10
20250220,144000,808122785,3430,3430,3430,3430,0
20250220,143900,808122785,3430,3430,3430,3430,0
20250220,143800,808122785,3430,3430,3430,3430,1
20250220,143700,808119355,3415,3415,3415,3415,239
20250220,143600,807303170,3430,3430,3430,3430,20
20250220,143500,807234570,3430,3425,3430,3425,146
20250220,143400,806734185,3430,3430,3430,3430,0
20250220,143300,806734185,3430,3425,3430,3415,3385
20250220,143200,795158255,3435,3435,3435,3435,1
20250220,143100,795154820,3420,3420,3420,3420,1416
20250220,143000,790312100,3420,3425,3425,3420,2455
20250220,142900,781904715,3425,3425,3425,3425,48
20250220,142800,781740315,3425,3425,3425,3425,124
20250220,142700,781315615,3425,3425,3425,3425,411
20250220,142600,779907940,3425,3425,3425,3425,14
20250220,142500,779859990,3440,3440,3440,3440,1
20250220,142400,779856550,3425,3425,3425,3425,0
20250220,142300,779856550,3425,3425,3425,3425,49
20250220,142200,779688725,3425,3430,3430,3425,145
20250220,142100,779192055,3430,3430,3430,3430,11
20250220,142000,779154325,3430,3430,3430,3430,234
20250220,141900,778351705,3430,3430,3430,3430,0
20250220,141800,778351705,3430,3430,3430,3430,44
20250220,141700,778200785,3430,3430,3430,3430,0
20250220,141600,778200785,3430,3435,3435,3430,440
20250220,141500,776691520,3435,3435,3435,3435,2
20250220,141400,776684650,3430,3435,3440,3430,1633
20250220,141300,771075225,3440,3440,3440,3440,1
20250220,141200,771071785,3440,3440,3440,3440,0
20250220,141100,771071785,3440,3440,3440,3440,0
20250220,141000,771071785,3440,3440,3440,3440,3
20250220,140900,771061465,3440,3445,3445,3440,88
20250220,140800,770758735,3440,3440,3440,3440,41
20250220,140700,770617695,3445,3445,3445,3445,1
20250220,140600,770614250,3445,3445,3445,3445,0
20250220,140500,770614250,3445,3445,3445,3445,0
20250220,140400,770614250,3445,3440,3445,3440,3
20250220,140300,770603920,3445,3445,3445,3445,1
20250220,140200,770600475,3440,3435,3445,3435,1150
20250220,140100,766644020,3435,3435,3435,3435,413
20250220,140000,765225365,3435,3435,3435,3435,200
20250220,135900,764538365,3435,3425,3435,3425,560
20250220,135800,762615115,3425,3425,3425,3425,0
20250220,135700,762615115,3425,3425,3425,3425,192
20250220,135600,761957515,3425,3425,3425,3425,0
20250220,135500,761957515,3425,3425,3425,3425,150
20250220,135400,761443765,3425,3425,3425,3425,100
20250220,135300,761101265,3425,3425,3425,3425,636
20250220,135200,758922965,3425,3425,3425,3425,71
20250220,135100,758679790,3420,3420,3420,3420,0
20250220,135000,758679790,3420,3425,3425,3420,111
20250220,134900,758300115,3425,3425,3425,3425,0
20250220,134800,758300115,3425,3425,3425,3425,0
20250220,134700,758300115,3425,3425,3425,3425,0
20250220,134600,758300115,3425,3425,3425,3425,0
20250220,134500,758300115,3425,3425,3425,3425,0
20250220,134400,758300115,3425,3425,3425,3425,0
20250220,134300,758300115,3425,3425,3425,3425,30
20250220,134200,758197365,3425,3425,3425,3425,1
20250220,134100,758193940,3420,3420,3420,3420,4
20250220,134000,758180260,3420,3425,3425,3420,50
20250220,133900,758009125,3425,3425,3425,3425,0
20250220,133800,758009125,3425,3425,3425,3425,112
20250220,133700,757625525,3425,3425,3425,3425,0
20250220,133600,757625525,3425,3425,3425,3425,11
20250220,133500,757587850,3425,3425,3425,3425,108
20250220,133400,757217950,3425,3425,3425,3425,0
20250220,133300,757217950,3425,3425,3425,3425,5
20250220,133200,757200825,3425,3425,3425,3425,20
20250220,133100,757132325,3425,3425,3425,3425,12
20250220,133000,757091225,3425,3425,3425,3425,0
20250220,132900,757091225,3425,3425,3425,3425,294
20250220,132800,756084275,3425,3430,3430,3425,554
20250220,132700,754184260,3430,3430,3430,3430,110
20250220,132600,753806960,3430,3430,3430,3430,0
20250220,132500,753806960,3430,3430,3430,3430,0
20250220,132400,753806960,3430,3430,3430,3430,0
20250220,132300,753806960,3430,3430,3430,3430,31
20250220,132200,753700630,3430,3430,3430,3430,2
20250220,132100,753693770,3430,3430,3430,3430,264
20250220,132000,752788250,3435,3435,3435,3435,0
20250220,131900,752788250,3435,3435,3435,3435,0
20250220,131800,752788250,3435,3435,3435,3435,5
20250220,131700,752771075,3430,3430,3430,3430,0
20250220,131600,752771075,3430,3435,3435,3430,11
20250220,131500,752733320,3430,3430,3430,3430,0
20250220,131400,752733320,3430,3430,3430,3430,0
20250220,131300,752733320,3430,3430,3430,3430,0
20250220,131200,752733320,3430,3430,3430,3430,0
20250220,131100,752733320,3430,3430,3430,3430,250
20250220,131000,751875820,3430,3430,3430,3430,449
20250220,130900,750335750,3425,3425,3425,3425,221
20250220,130800,749578825,3430,3425,3430,3425,5
20250220,130700,749561695,3425,3425,3425,3425,220
20250220,130600,748808195,3425,3425,3425,3425,61
20250220,130500,748599270,3425,3425,3425,3425,335
20250220,130400,747451895,3430,3430,3430,3430,928
20250220,130300,744268855,3430,3430,3430,3430,6
20250220,130200,744248275,3430,3430,3430,3430,25
20250220,130100,744162525,3435,3440,3440,3435,340
20250220,130000,742994575,3435,3435,3435,3435,113
20250220,125900,742606420,3440,3435,3440,3435,262
20250220,125800,741706440,3435,3435,3435,3435,90
20250220,125700,741397290,3435,3435,3435,3435,200
20250220,125600,740710290,3430,3430,3430,3430,0
20250220,125500,740710290,3430,3430,3430,3430,726
20250220,125400,738220110,3430,3430,3430,3430,2000
20250220,125300,731360110,3430,3430,3430,3430,0
20250220,125200,731360110,3430,3430,3430,3430,3
20250220,125100,731349820,3430,3430,3430,3430,0
20250220,125000,731349820,3430,3430,3430,3430,3
20250220,124900,731339530,3430,3430,3430,3430,23
20250220,124800,731260640,3430,3440,3440,3430,650
20250220,124700,729030230,3440,3440,3440,3440,0
20250220,124600,729030230,3440,3440,3440,3440,0
20250220,124500,729030230,3440,3440,3440,3430,540
20250220,124400,727177630,3440,3440,3440,3440,115
20250220,124300,726782030,3430,3430,3430,3430,2
20250220,124200,726775170,3430,3430,3440,3430,162
20250220,124100,726218980,3430,3430,3430,3430,140
20250220,124000,725738780,3425,3425,3425,3425,0
20250220,123900,725738780,3425,3430,3430,3425,151
20250220,123800,725220915,3430,3430,3430,3430,0
20250220,123700,725220915,3430,3430,3430,3430,0
20250220,123600,725220915,3430,3435,3435,3430,218
20250220,123500,724472135,3435,3435,3435,3435,0
20250220,123400,724472135,3435,3435,3435,3435,12
20250220,123300,724430915,3435,3435,3435,3435,0
20250220,123200,724430915,3435,3435,3435,3435,139
20250220,123100,723953450,3435,3435,3435,3435,0
20250220,123000,723953450,3435,3435,3435,3435,44
20250220,122900,723802310,3435,3435,3435,3435,6
20250220,122800,723781700,3435,3435,3435,3435,50
20250220,122700,723609950,3435,3435,3435,3435,93
20250220,122600,723290495,3430,3430,3430,3430,500
20250220,122500,721575495,3435,3435,3435,3435,22
20250220,122400,721499925,3435,3440,3445,3435,206
20250220,122300,720792115,3445,3445,3445,3445,8
20250220,122200,720764555,3445,3445,3445,3445,0
20250220,122100,720764555,3445,3445,3445,3445,0
20250220,122000,720764555,3445,3445,3445,3445,0
20250220,121900,720764555,3445,3445,3445,3445,0
20250220,121800,720764555,3445,3445,3445,3445,6
20250220,121700,720743885,3445,3445,3445,3445,7
20250220,121600,720719770,3435,3435,3445,3430,464
20250220,121500,719126270,3435,3435,3435,3435,0
20250220,121400,719126270,3435,3435,3435,3435,248
20250220,121300,718274390,3435,3435,3435,3435,0
20250220,121200,718274390,3435,3440,3440,3435,431
20250220,121100,716793855,3445,3445,3445,3445,0
20250220,121000,716793855,3445,3445,3445,3445,8
20250220,120900,716766295,3445,3445,3445,3445,200
20250220,120800,716077295,3445,3445,3445,3445,41
20250220,120700,715936050,3430,3430,3430,3430,531
20250220,120600,714114720,3430,3430,3430,3430,0
20250220,120500,714114720,3430,3430,3430,3430,1
20250220,120400,714111290,3435,3435,3435,3435,100
20250220,120300,713767790,3430,3430,3430,3430,0
20250220,120200,713767790,3430,3430,3430,3430,4
20250220,120100,713754070,3435,3435,3435,3435,0
20250220,120000,713754070,3435,3430,3435,3430,1503
20250220,115900,708593290,3430,3425,3430,3425,438
20250220,115800,707091640,3425,3425,3425,3425,0
20250220,115700,707091640,3425,3425,3425,3425,0
20250220,115600,707091640,3425,3425,3425,3425,5
20250220,115500,707074515,3425,3425,3425,3425,7
20250220,115400,707050540,3435,3435,3435,3435,0
20250220,115300,707050540,3435,3435,3435,3435,67
20250220,115200,706820395,3435,3440,3440,3435,180
20250220,115100,706202090,3410,3435,3435,3410,7014
20250220,115000,682213685,3430,3435,3435,3430,301
20250220,114900,681179920,3440,3435,3440,3435,26
20250220,114800,681090605,3435,3435,3435,3435,268
20250220,114700,680170025,3435,3435,3435,3435,15
20250220,114600,680118500,3435,3440,3440,3435,287
20250220,114500,679131405,3440,3440,3440,3440,55
20250220,114400,678942205,3430,3440,3440,3430,46
20250220,114300,678784395,3440,3435,3445,3435,390
20250220,114200,677441350,3435,3430,3435,3430,2105
20250220,114100,670216725,3435,3435,3435,3435,1129
20250220,114000,666338610,3435,3420,3435,3420,129
20250220,113900,665896245,3435,3435,3435,3435,16
20250220,113800,665841285,3435,3425,3435,3425,1282
20250220,113700,661443495,3415,3415,3415,3415,604
20250220,113600,659380835,3415,3415,3415,3415,0
20250220,113500,659380835,3415,3425,3425,3415,408
20250220,113400,657986505,3425,3425,3425,3425,67
20250220,113300,657757030,3415,3415,3415,3415,0
20250220,113200,657757030,3415,3415,3415,3415,0
20250220,113100,657757030,3415,3415,3415,3415,388
20250220,113000,656432010,3415,3415,3415,3415,428
20250220,112900,654970390,3415,3415,3415,3415,1
20250220,112800,654966975,3420,3420,3420,3420,67
20250220,112700,654737835,3415,3415,3415,3415,21
20250220,112600,654666120,3410,3410,3410,3410,20
20250220,112500,654597920,3410,3420,3420,3410,44
20250220,112400,654447450,3425,3415,3425,3410,35
20250220,112300,654327855,3410,3410,3410,3410,0
20250220,112200,654327855,3410,3410,3410,3410,0
20250220,112100,654327855,3410,3415,3415,3410,492
20250220,112000,652649865,3415,3415,3415,3415,102
20250220,111900,652301535,3410,3410,3410,3410,0
20250220,111800,652301535,3410,3415,3415,3410,164
20250220,111700,651741875,3410,3410,3410,3410,0
20250220,111600,651741875,3410,3410,3410,3410,0
20250220,111500,651741875,3410,3415,3415,3410,207
20250220,111400,651035925,3415,3415,3415,3415,0
20250220,111300,651035925,3415,3410,3415,3410,1884
20250220,111200,644603300,3415,3415,3415,3415,0
20250220,111100,644603300,3415,3415,3415,3415,0
20250220,111000,644603300,3415,3415,3415,3415,20
20250220,110900,644535000,3420,3420,3420,3420,3
20250220,110800,644524740,3415,3415,3415,3415,208
20250220,110700,643814420,3415,3415,3415,3415,339
20250220,110600,642656735,3415,3410,3415,3410,1001
20250220,110500,639241825,3410,3410,3410,3410,5072
20250220,110400,621946305,3415,3415,3415,3415,1
20250220,110300,621942890,3415,3415,3415,3415,1
20250220,110200,621939475,3415,3410,3415,3410,16
20250220,110100,621884905,3410,3415,3415,3410,1802
20250220,110000,615737245,3415,3415,3415,3415,677
20250220,105900,613425290,3415,3415,3415,3415,39
20250220,105800,613292105,3415,3415,3415,3415,496
20250220,105700,611598265,3415,3415,3415,3415,803
20250220,105600,608856020,3415,3425,3425,3415,6008
20250220,105500,588312865,3425,3425,3425,3425,0
20250220,105400,588312865,3425,3420,3425,3420,467
20250220,105300,586715720,3420,3420,3420,3420,1
20250220,105200,586712300,3420,3420,3425,3420,185
20250220,105100,586079590,3420,3425,3425,3420,255
20250220,105000,585207005,3425,3425,3425,3425,0
20250220,104900,585207005,3425,3420,3425,3420,121
20250220,104800,584792920,3430,3420,3430,3420,551
20250220,104700,582908000,3420,3420,3420,3420,277
20250220,104600,581960660,3420,3425,3425,3420,450
20250220,104500,580421635,3420,3420,3420,3420,200
20250220,104400,579737635,3420,3420,3420,3420,1
20250220,104300,579734215,3420,3425,3425,3420,1445
20250220,104200,574785425,3425,3435,3435,3425,44
20250220,104100,574634560,3435,3435,3435,3435,14
20250220,104000,574586470,3425,3435,3435,3425,3
20250220,103900,574576180,3435,3435,3435,3435,0
20250220,103800,574576180,3435,3435,3435,3435,0
20250220,103700,574576180,3435,3430,3435,3430,714
20250220,103600,572127110,3430,3425,3430,3425,202
20250220,103500,571435205,3425,3425,3425,3425,0
20250220,103400,571435205,3425,3420,3425,3420,629
20250220,103300,569280985,3425,3425,3425,3425,5
20250220,103200,569263860,3420,3420,3420,3420,0
20250220,103100,569263860,3420,3425,3425,3420,650
20250220,103000,567040730,3420,3420,3420,3420,0
20250220,102900,567040730,3420,3420,3420,3420,37
20250220,102800,566914190,3420,3420,3420,3420,0
20250220,102700,566914190,3420,3415,3420,3415,872
20250220,102600,563934450,3420,3420,3420,3420,3
20250220,102500,563924190,3410,3420,3420,3410,1055
20250220,102400,560321345,3415,3420,3420,3415,996
20250220,102300,556915175,3420,3425,3425,3420,151
20250220,102200,556398750,3425,3425,3430,3425,44
20250220,102100,556248025,3425,3425,3425,3425,105
20250220,102000,555888400,3430,3420,3430,3420,93
20250220,101900,555570295,3425,3420,3425,3420,589
20250220,101800,553555890,3420,3420,3420,3420,21
20250220,101700,553484070,3420,3420,3420,3420,0
20250220,101600,553484070,3420,3415,3420,3415,1338
20250220,101500,548912360,3415,3420,3420,3415,1157
20250220,101400,544961155,3425,3425,3425,3425,100
20250220,101300,544618655,3415,3415,3415,3415,0
20250220,101200,544618655,3415,3420,3430,3415,135
20250220,101100,544156825,3430,3425,3430,3415,1428
20250220,101000,539264315,3425,3425,3425,3425,157
20250220,100900,538726590,3425,3425,3425,3425,49
20250220,100800,538558765,3425,3415,3425,3415,710
20250220,100700,536127115,3420,3420,3420,3410,564
20250220,100600,534199235,3410,3410,3415,3410,201
20250220,100500,533513325,3410,3415,3415,3410,1172
20250220,100400,529515310,3415,3420,3425,3415,512
20250220,100300,527764270,3420,3430,3430,3420,614
20250220,100200,525658260,3430,3425,3430,3425,1984
20250220,100100,518855640,3420,3415,3420,3415,434
20250220,100000,517371780,3420,3420,3420,3415,2005
20250220,095900,510519430,3420,3415,3420,3410,1541
20250220,095800,505255320,3415,3410,3415,3405,1632
20250220,095700,499688975,3410,3415,3415,3410,128
20250220,095600,499251910,3420,3415,3420,3415,158
20250220,095500,498712185,3415,3410,3415,3410,1004
20250220,095400,495286525,3410,3410,3410,3410,3710
20250220,095300,482635425,3410,3410,3410,3410,1827
20250220,095200,476405355,3410,3420,3420,3410,4497
20250220,095100,461053085,3420,3415,3425,3415,6
20250220,095000,461032570,3415,3425,3425,3415,3765
20250220,094900,448156180,3430,3430,3430,3430,87
20250220,094800,447857770,3430,3430,3430,3430,43
20250220,094700,447710280,3420,3420,3430,3420,942
20250220,094600,444483640,3430,3430,3430,3430,64
20250220,094500,444264120,3430,3430,3435,3430,144
20250220,094400,443770180,3425,3415,3425,3415,517
20250220,094300,441999560,3420,3425,3425,3415,4527
20250220,094200,426514795,3425,3425,3435,3425,782
20250220,094100,423836435,3425,3425,3425,3425,28
20250220,094000,423740535,3425,3445,3445,3425,9365
20250220,093900,391661980,3445,3425,3445,3425,201
20250220,093800,390971055,3440,3430,3440,3420,913
20250220,093700,387837160,3415,3415,3415,3415,140
20250220,093600,387359060,3415,3430,3430,3415,4400
20250220,093500,372318400,3430,3415,3430,3415,288
20250220,093400,371334605,3430,3420,3435,3415,3729
20250220,093300,358586050,3420,3430,3435,3420,440
20250220,093200,357080010,3420,3425,3425,3410,9380
20250220,093100,325022315,3425,3425,3425,3425,960
20250220,093000,321734315,3425,3425,3425,3420,8786
20250220,092900,291677190,3425,3425,3425,3420,2365
20250220,092800,283583385,3425,3435,3435,3420,5704
20250220,092700,264034255,3435,3440,3440,3435,1307
20250220,092600,259543200,3440,3445,3445,3440,2404
20250220,092500,251272210,3445,3450,3460,3445,1000
20250220,092400,247824210,3450,3450,3450,3450,2575
20250220,092300,238940460,3460,3460,3460,3460,131
20250220,092200,238487200,3450,3450,3460,3450,2498
20250220,092100,229867545,3455,3465,3465,3455,1922
20250220,092000,223219935,3465,3465,3465,3465,117
20250220,091900,222814530,3470,3475,3475,3470,1514
20250220,091800,217558380,3475,3460,3475,3460,4748
20250220,091700,201077475,3470,3470,3470,3455,988
20250220,091600,197657405,3470,3470,3470,3470,1282
20250220,091500,193208865,3465,3460,3465,3460,220
20250220,091400,192447140,3460,3450,3460,3450,1977
20250220,091300,185608720,3450,3455,3455,3450,2941
20250220,091200,175448845,3455,3460,3460,3455,1077
20250220,091100,171726775,3455,3455,3460,3455,104
20250220,091000,171366950,3455,3465,3465,3455,1506
20250220,090900,166151570,3470,3475,3480,3470,1220
20250220,090800,161914490,3480,3470,3480,3470,568
20250220,090700,159943320,3470,3455,3470,3450,2904
20250220,090600,149886135,3455,3465,3465,3455,493
20250220,090500,148178860,3465,3460,3465,3440,4266
20250220,090400,133458640,3455,3445,3455,3445,724
20250220,090300,130962240,3445,3470,3470,3445,5743
20250220,090200,111139740,3465,3465,3465,3450,10624
20250220,090100,74428285,3475,3475,3475,3465,459
20250220,090000,72835170,3475,3500,3505,3470,17045