KissMeData/102370/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,201500,859242415,3660,3660,3660,3660,517
20250220,201400,859242415,3660,3660,3660,3660,0
20250220,201300,859242415,3660,3660,3660,3660,0
20250220,201200,859242415,3660,3660,3660,3660,0
20250220,201100,859242415,3660,3660,3660,3660,0
20250220,201000,859242415,3660,3660,3660,3660,0
20250220,200900,859242415,3660,3660,3660,3660,0
20250220,200800,859242415,3660,3660,3660,3660,0
20250220,200700,859242415,3660,3660,3660,3660,0
20250220,200600,859242415,3660,3660,3660,3660,0
20250220,200500,859242415,3660,3660,3660,3660,0
20250220,200400,859242415,3660,3660,3660,3660,0
20250220,200300,859242415,3660,3660,3660,3660,0
20250220,200200,859242415,3660,3660,3660,3660,0
20250220,200100,859242415,3660,3660,3660,3660,0
20250220,200000,859242415,3660,3660,3660,3660,0
20250220,195900,859242415,3660,3660,3660,3660,0
20250220,195800,859242415,3660,3660,3660,3660,0
20250220,195700,859242415,3660,3660,3660,3660,0
20250220,195600,859242415,3660,3660,3660,3660,0
20250220,195500,859242415,3660,3660,3660,3660,0
20250220,195400,859242415,3660,3660,3660,3660,0
20250220,195300,859242415,3660,3660,3660,3660,0
20250220,195200,859242415,3660,3660,3660,3660,0
20250220,195100,859242415,3660,3660,3660,3660,0
20250220,195000,859242415,3660,3660,3660,3660,0
20250220,194900,859242415,3660,3660,3660,3660,0
20250220,194800,859242415,3660,3660,3660,3660,0
20250220,194700,859242415,3660,3660,3660,3660,0
20250220,194600,859242415,3660,3660,3660,3660,0
20250220,194500,859242415,3660,3660,3660,3660,517
20250220,194400,859242415,3660,3660,3660,3660,0
20250220,194300,859242415,3660,3660,3660,3660,0
20250220,194200,859242415,3660,3660,3660,3660,0
20250220,194100,859242415,3660,3660,3660,3660,0
20250220,194000,859242415,3660,3660,3660,3660,0
20250220,193900,859242415,3660,3660,3660,3660,0
20250220,193800,859242415,3660,3660,3660,3660,0
20250220,193700,859242415,3660,3660,3660,3660,0
20250220,193600,859242415,3660,3660,3660,3660,0
20250220,193500,859242415,3660,3660,3660,3660,0
20250220,193400,859242415,3660,3660,3660,3660,0
20250220,193300,859242415,3660,3660,3660,3660,0
20250220,193200,859242415,3660,3660,3660,3660,0
20250220,193100,859242415,3660,3660,3660,3660,0
20250220,193000,859242415,3660,3660,3660,3660,0
20250220,192900,859242415,3660,3660,3660,3660,0
20250220,192800,859242415,3660,3660,3660,3660,0
20250220,192700,859242415,3660,3660,3660,3660,0
20250220,192600,859242415,3660,3660,3660,3660,0
20250220,192500,859242415,3660,3660,3660,3660,0
20250220,192400,859242415,3660,3660,3660,3660,0
20250220,192300,859242415,3660,3660,3660,3660,0
20250220,192200,859242415,3660,3660,3660,3660,0
20250220,192100,859242415,3660,3660,3660,3660,0
20250220,192000,859242415,3660,3660,3660,3660,0
20250220,191900,859242415,3660,3660,3660,3660,0
20250220,191800,859242415,3660,3660,3660,3660,0
20250220,191700,859242415,3660,3660,3660,3660,0
20250220,191600,859242415,3660,3660,3660,3660,0
20250220,191500,859242415,3660,3660,3660,3660,517
20250220,191400,859242415,3660,3660,3660,3660,0
20250220,191300,859242415,3660,3660,3660,3660,0
20250220,191200,859242415,3660,3660,3660,3660,0
20250220,191100,859242415,3660,3660,3660,3660,0
20250220,191000,859242415,3660,3660,3660,3660,0
20250220,190900,859242415,3660,3660,3660,3660,0
20250220,190800,859242415,3660,3660,3660,3660,0
20250220,190700,859242415,3660,3660,3660,3660,0
20250220,190600,859242415,3660,3660,3660,3660,0
20250220,190500,859242415,3660,3660,3660,3660,0
20250220,190400,859242415,3660,3660,3660,3660,0
20250220,190300,859242415,3660,3660,3660,3660,0
20250220,190200,859242415,3660,3660,3660,3660,0
20250220,190100,859242415,3660,3660,3660,3660,0
20250220,190000,859242415,3660,3660,3660,3660,0
20250220,185900,859242415,3660,3660,3660,3660,0
20250220,185800,859242415,3660,3660,3660,3660,0
20250220,185700,859242415,3660,3660,3660,3660,0
20250220,185600,859242415,3660,3660,3660,3660,0
20250220,185500,859242415,3660,3660,3660,3660,0
20250220,185400,859242415,3660,3660,3660,3660,0
20250220,185300,859242415,3660,3660,3660,3660,0
20250220,185200,859242415,3660,3660,3660,3660,0
20250220,185100,859242415,3660,3660,3660,3660,0
20250220,185000,859242415,3660,3660,3660,3660,0
20250220,184900,859242415,3660,3660,3660,3660,0
20250220,184800,859242415,3660,3660,3660,3660,0
20250220,184700,859242415,3660,3660,3660,3660,0
20250220,184600,859242415,3660,3660,3660,3660,0
20250220,184500,859242415,3660,3660,3660,3660,517
20250220,184400,859242415,3660,3660,3660,3660,0
20250220,184300,859242415,3660,3660,3660,3660,0
20250220,184200,859242415,3660,3660,3660,3660,0
20250220,184100,859242415,3660,3660,3660,3660,0
20250220,184000,859242415,3660,3660,3660,3660,0
20250220,183900,859242415,3660,3660,3660,3660,0
20250220,183800,859242415,3660,3660,3660,3660,0
20250220,183700,859242415,3660,3660,3660,3660,0
20250220,183600,859242415,3660,3660,3660,3660,0
20250220,183500,859242415,3660,3660,3660,3660,0
20250220,183400,859242415,3660,3660,3660,3660,0
20250220,183300,859242415,3660,3660,3660,3660,0
20250220,183200,859242415,3660,3660,3660,3660,0
20250220,183100,859242415,3660,3660,3660,3660,0
20250220,183000,859242415,3660,3660,3660,3660,0
20250220,182900,859242415,3660,3660,3660,3660,0
20250220,182800,859242415,3660,3660,3660,3660,0
20250220,182700,859242415,3660,3660,3660,3660,0
20250220,182600,859242415,3660,3660,3660,3660,0
20250220,182500,859242415,3660,3660,3660,3660,0
20250220,182400,859242415,3660,3660,3660,3660,0
20250220,182300,859242415,3660,3660,3660,3660,0
20250220,182200,859242415,3660,3660,3660,3660,0
20250220,182100,859242415,3660,3660,3660,3660,0
20250220,182000,859242415,3660,3660,3660,3660,0
20250220,181900,859242415,3660,3660,3660,3660,0
20250220,181800,859242415,3660,3660,3660,3660,0
20250220,181700,859242415,3660,3660,3660,3660,0
20250220,181600,859242415,3660,3660,3660,3660,0
20250220,181500,859242415,3660,3660,3660,3660,517
20250220,181400,859242415,3660,3660,3660,3660,0
20250220,181300,859242415,3660,3660,3660,3660,0
20250220,181200,859242415,3660,3660,3660,3660,0
20250220,181100,859242415,3660,3660,3660,3660,0
20250220,181000,859242415,3660,3660,3660,3660,0
20250220,180900,859242415,3660,3660,3660,3660,0
20250220,180800,859242415,3660,3660,3660,3660,0
20250220,180700,859242415,3660,3660,3660,3660,0
20250220,180600,859242415,3660,3660,3660,3660,0
20250220,180500,859242415,3660,3660,3660,3660,0
20250220,180400,859242415,3660,3660,3660,3660,0
20250220,180300,859242415,3660,3660,3660,3660,0
20250220,180200,859242415,3660,3660,3660,3660,0
20250220,180100,859242415,3660,3660,3660,3660,0
20250220,180000,859242415,3660,3660,3660,3660,0
20250220,175900,859242415,3660,3660,3660,3660,0
20250220,175800,859242415,3660,3660,3660,3660,0
20250220,175700,859242415,3660,3660,3660,3660,0
20250220,175600,859242415,3660,3660,3660,3660,0
20250220,175500,859242415,3660,3660,3660,3660,0
20250220,175400,859242415,3660,3660,3660,3660,0
20250220,175300,859242415,3660,3660,3660,3660,0
20250220,175200,859242415,3660,3660,3660,3660,0
20250220,175100,859242415,3660,3660,3660,3660,0
20250220,175000,859242415,3660,3660,3660,3660,0
20250220,174900,859242415,3660,3660,3660,3660,0
20250220,174800,859242415,3660,3660,3660,3660,0
20250220,174700,859242415,3660,3660,3660,3660,0
20250220,174600,859242415,3660,3660,3660,3660,0
20250220,174500,859242415,3660,3660,3660,3660,517
20250220,174400,859242415,3660,3660,3660,3660,0
20250220,174300,859242415,3660,3660,3660,3660,0
20250220,174200,859242415,3660,3660,3660,3660,0
20250220,174100,859242415,3660,3660,3660,3660,0
20250220,174000,859242415,3660,3660,3660,3660,0
20250220,173900,859242415,3660,3660,3660,3660,0
20250220,173800,859242415,3660,3660,3660,3660,0
20250220,173700,859242415,3660,3660,3660,3660,0
20250220,173600,859242415,3660,3660,3660,3660,0
20250220,173500,859242415,3660,3660,3660,3660,0
20250220,173400,859242415,3660,3660,3660,3660,0
20250220,173300,859242415,3660,3660,3660,3660,0
20250220,173200,859242415,3660,3660,3660,3660,0
20250220,173100,859242415,3660,3660,3660,3660,0
20250220,173000,859242415,3660,3660,3660,3660,0
20250220,172900,859242415,3660,3660,3660,3660,0
20250220,172800,859242415,3660,3660,3660,3660,0
20250220,172700,859242415,3660,3660,3660,3660,0
20250220,172600,859242415,3660,3660,3660,3660,0
20250220,172500,859242415,3660,3660,3660,3660,0
20250220,172400,859242415,3660,3660,3660,3660,0
20250220,172300,859242415,3660,3660,3660,3660,0
20250220,172200,859242415,3660,3660,3660,3660,0
20250220,172100,859242415,3660,3660,3660,3660,0
20250220,172000,859242415,3660,3660,3660,3660,0
20250220,171900,859242415,3660,3660,3660,3660,0
20250220,171800,859242415,3660,3660,3660,3660,0
20250220,171700,859242415,3660,3660,3660,3660,0
20250220,171600,859242415,3660,3660,3660,3660,0
20250220,171500,859242415,3660,3660,3660,3660,517
20250220,171400,859242415,3660,3660,3660,3660,0
20250220,171300,859242415,3660,3660,3660,3660,0
20250220,171200,859242415,3660,3660,3660,3660,0
20250220,171100,859242415,3660,3660,3660,3660,0
20250220,171000,859242415,3660,3660,3660,3660,0
20250220,170900,859242415,3660,3660,3660,3660,0
20250220,170800,859242415,3660,3660,3660,3660,0
20250220,170700,859242415,3660,3660,3660,3660,0
20250220,170600,859242415,3660,3660,3660,3660,0
20250220,170500,859242415,3660,3660,3660,3660,0
20250220,170400,859242415,3660,3660,3660,3660,0
20250220,170300,859242415,3660,3660,3660,3660,0
20250220,170200,859242415,3660,3660,3660,3660,0
20250220,170100,859242415,3660,3660,3660,3660,0
20250220,170000,859242415,3660,3660,3660,3660,0
20250220,165900,859242415,3660,3660,3660,3660,0
20250220,165800,859242415,3660,3660,3660,3660,0
20250220,165700,859242415,3660,3660,3660,3660,0
20250220,165600,859242415,3660,3660,3660,3660,0
20250220,165500,859242415,3660,3660,3660,3660,0
20250220,165400,859242415,3660,3660,3660,3660,0
20250220,165300,859242415,3660,3660,3660,3660,0
20250220,165200,859242415,3660,3660,3660,3660,0
20250220,165100,859242415,3660,3660,3660,3660,0
20250220,165000,859242415,3660,3660,3660,3660,0
20250220,164900,859242415,3660,3660,3660,3660,0
20250220,164800,859242415,3660,3660,3660,3660,0
20250220,164700,859242415,3660,3660,3660,3660,0
20250220,164600,859242415,3660,3660,3660,3660,0
20250220,164500,859242415,3660,3660,3660,3660,517
20250220,164400,859242415,3660,3660,3660,3660,0
20250220,164300,859242415,3660,3660,3660,3660,0
20250220,164200,859242415,3660,3660,3660,3660,0
20250220,164100,859242415,3660,3660,3660,3660,0
20250220,164000,859242415,3660,3660,3660,3660,0
20250220,163900,859242415,3660,3660,3660,3660,0
20250220,163800,859242415,3660,3660,3660,3660,0
20250220,163700,859242415,3660,3660,3660,3660,0
20250220,163600,859242415,3660,3660,3660,3660,0
20250220,163500,859242415,3660,3660,3660,3660,0
20250220,163400,859242415,3660,3660,3660,3660,0
20250220,163300,859242415,3660,3660,3660,3660,0
20250220,163200,859242415,3660,3660,3660,3660,0
20250220,163100,859242415,3660,3660,3660,3660,0
20250220,163000,859242415,3660,3660,3660,3660,0
20250220,162900,859242415,3660,3660,3660,3660,0
20250220,162800,859242415,3660,3660,3660,3660,0
20250220,162700,859242415,3660,3660,3660,3660,0
20250220,162600,859242415,3660,3660,3660,3660,0
20250220,162500,859242415,3660,3660,3660,3660,0
20250220,162400,859242415,3660,3660,3660,3660,0
20250220,162300,859242415,3660,3660,3660,3660,0
20250220,162200,859242415,3660,3660,3660,3660,0
20250220,162100,859242415,3660,3660,3660,3660,0
20250220,162000,859242415,3660,3660,3660,3660,0
20250220,161900,859242415,3660,3660,3660,3660,0
20250220,161800,859242415,3660,3660,3660,3660,0
20250220,161700,859242415,3660,3660,3660,3660,0
20250220,161600,859242415,3660,3660,3660,3660,0
20250220,161500,859242415,3660,3660,3660,3660,517
20250220,161400,859242415,3660,3660,3660,3660,0
20250220,161300,859242415,3660,3660,3660,3660,0
20250220,161200,859242415,3660,3660,3660,3660,0
20250220,161100,859242415,3660,3660,3660,3660,0
20250220,161000,859242415,3660,3660,3660,3660,0
20250220,160900,859242415,3660,3660,3660,3660,0
20250220,160800,859242415,3660,3660,3660,3660,0
20250220,160700,859242415,3660,3660,3660,3660,0
20250220,160600,859242415,3660,3660,3660,3660,0
20250220,160500,859242415,3660,3660,3660,3660,0
20250220,160400,859242415,3660,3660,3660,3660,0
20250220,160300,859242415,3660,3660,3660,3660,0
20250220,160200,859242415,3660,3660,3660,3660,0
20250220,160100,859242415,3660,3660,3660,3660,0
20250220,160000,859242415,3660,3660,3660,3660,0
20250220,155900,859242415,3660,3660,3660,3660,0
20250220,155800,859242415,3660,3660,3660,3660,0
20250220,155700,859242415,3660,3660,3660,3660,0
20250220,155600,859242415,3660,3660,3660,3660,0
20250220,155500,859242415,3660,3660,3660,3660,0
20250220,155400,859242415,3660,3660,3660,3660,0
20250220,155300,859242415,3660,3660,3660,3660,0
20250220,155200,859242415,3660,3660,3660,3660,0
20250220,155100,859242415,3660,3660,3660,3660,0
20250220,155000,859242415,3660,3660,3660,3660,0
20250220,154900,859242415,3660,3660,3660,3660,0
20250220,154800,859242415,3660,3660,3660,3660,0
20250220,154700,859242415,3660,3660,3660,3660,0
20250220,154600,859242415,3660,3660,3660,3660,0
20250220,154500,859242415,3660,3660,3660,3660,517
20250220,154400,859242415,3660,3660,3660,3660,0
20250220,154300,859242415,3660,3660,3660,3660,0
20250220,154200,859242415,3660,3660,3660,3660,0
20250220,154100,859242415,3660,3660,3660,3660,0
20250220,154000,859242415,3660,3660,3660,3660,0
20250220,153900,859242415,3660,3660,3660,3660,0
20250220,153800,859242415,3660,3660,3660,3660,0
20250220,153700,859242415,3660,3660,3660,3660,0
20250220,153600,859242415,3660,3660,3660,3660,0
20250220,153500,859242415,3660,3660,3660,3660,0
20250220,153400,859242415,3660,3660,3660,3660,0
20250220,153300,859242415,3660,3660,3660,3660,0
20250220,153200,859242415,3660,3660,3660,3660,0
20250220,153100,859242415,3660,3660,3660,3660,0
20250220,153000,859242415,3660,3660,3660,3660,517
20250220,152900,857350195,3680,3680,3680,3680,0
20250220,152800,857350195,3680,3680,3680,3680,0
20250220,152700,857350195,3680,3680,3680,3680,0
20250220,152600,857350195,3680,3680,3680,3680,0
20250220,152500,857350195,3680,3680,3680,3680,0
20250220,152400,857350195,3680,3680,3680,3680,0
20250220,152300,857350195,3680,3680,3680,3680,0
20250220,152200,857350195,3680,3680,3680,3680,0
20250220,152100,857350195,3680,3680,3680,3680,0
20250220,152000,857350195,3680,3680,3680,3680,0
20250220,151900,857350195,3680,3680,3680,3680,0
20250220,151800,857350195,3680,3680,3680,3680,5
20250220,151700,857331795,3680,3680,3680,3680,0
20250220,151600,857331795,3680,3680,3680,3680,0
20250220,151500,857331795,3680,3660,3680,3650,555
20250220,151400,855303350,3680,3680,3680,3680,0
20250220,151300,855303350,3680,3660,3680,3660,2
20250220,151200,855296010,3680,3665,3680,3665,391
20250220,151100,853862980,3680,3680,3680,3680,310
20250220,151000,852722180,3680,3655,3680,3655,1193
20250220,150900,848355865,3655,3655,3655,3655,100
20250220,150800,847990365,3660,3660,3660,3660,0
20250220,150700,847990365,3660,3660,3660,3660,150
20250220,150600,847441365,3665,3665,3665,3665,10
20250220,150500,847404715,3665,3665,3665,3665,66
20250220,150400,847162825,3665,3665,3665,3665,20
20250220,150300,847089525,3665,3665,3665,3660,221
20250220,150200,846280060,3665,3670,3670,3665,249
20250220,150100,845366475,3675,3675,3675,3675,0
20250220,150000,845366475,3675,3675,3675,3675,0
20250220,145900,845366475,3675,3675,3675,3675,500
20250220,145800,843528975,3675,3675,3675,3675,0
20250220,145700,843528975,3675,3675,3675,3675,100
20250220,145600,843161475,3675,3670,3675,3670,2
20250220,145500,843154130,3675,3675,3675,3675,0
20250220,145400,843154130,3675,3650,3675,3650,5
20250220,145300,843135830,3675,3675,3675,3675,0
20250220,145200,843135830,3675,3655,3675,3655,1665
20250220,145100,837050235,3675,3675,3675,3675,0
20250220,145000,837050235,3675,3675,3675,3675,20
20250220,144900,836976735,3675,3650,3675,3650,2
20250220,144800,836969410,3680,3680,3680,3680,0
20250220,144700,836969410,3680,3655,3680,3655,202
20250220,144600,836231050,3695,3695,3695,3695,0
20250220,144500,836231050,3695,3675,3695,3675,1589
20250220,144400,830375650,3685,3655,3685,3655,717
20250220,144300,827749380,3650,3650,3650,3650,681
20250220,144200,825263730,3650,3645,3650,3645,28
20250220,144100,825161665,3645,3645,3645,3645,1000
20250220,144000,821516665,3650,3650,3650,3645,62
20250220,143900,821290370,3650,3650,3650,3650,100
20250220,143800,820925370,3650,3650,3650,3650,80
20250220,143700,820633370,3650,3650,3650,3650,0
20250220,143600,820633370,3650,3650,3650,3650,0
20250220,143500,820633370,3650,3650,3650,3650,1
20250220,143400,820629720,3645,3645,3645,3645,333
20250220,143300,819415935,3650,3650,3650,3650,0
20250220,143200,819415935,3650,3655,3655,3650,524
20250220,143100,817501970,3655,3655,3655,3655,0
20250220,143000,817501970,3655,3655,3655,3655,0
20250220,142900,817501970,3655,3655,3655,3655,0
20250220,142800,817501970,3655,3655,3655,3655,0
20250220,142700,817501970,3655,3655,3655,3655,0
20250220,142600,817501970,3655,3650,3655,3650,1193
20250220,142500,813147515,3655,3655,3655,3655,0
20250220,142400,813147515,3655,3655,3655,3655,1300
20250220,142300,808396015,3665,3665,3665,3665,200
20250220,142200,807663015,3665,3665,3665,3665,0
20250220,142100,807663015,3665,3665,3665,3665,0
20250220,142000,807663015,3665,3665,3665,3665,0
20250220,141900,807663015,3665,3665,3665,3665,0
20250220,141800,807663015,3665,3655,3665,3655,28
20250220,141700,807560595,3665,3655,3665,3655,365
20250220,141600,806226510,3665,3665,3665,3665,1
20250220,141500,806222845,3655,3655,3655,3655,0
20250220,141400,806222845,3655,3655,3655,3655,130
20250220,141300,805747695,3665,3665,3665,3665,0
20250220,141200,805747695,3665,3655,3665,3655,690
20250220,141100,803222215,3660,3660,3660,3660,0
20250220,141000,803222215,3660,3660,3660,3660,0
20250220,140900,803222215,3660,3660,3660,3660,0
20250220,140800,803222215,3660,3660,3660,3660,1000
20250220,140700,799562215,3660,3660,3660,3660,0
20250220,140600,799562215,3660,3660,3660,3660,800
20250220,140500,796634215,3660,3660,3660,3660,1
20250220,140400,796630555,3655,3655,3655,3655,50
20250220,140300,796447805,3655,3655,3655,3655,0
20250220,140200,796447805,3655,3655,3655,3655,1178
20250220,140100,792142215,3660,3660,3660,3660,0
20250220,140000,792142215,3660,3660,3660,3660,0
20250220,135900,792142215,3660,3660,3660,3660,25
20250220,135800,792050715,3660,3660,3660,3660,0
20250220,135700,792050715,3660,3660,3660,3660,475
20250220,135600,790312215,3665,3665,3665,3665,0
20250220,135500,790312215,3665,3665,3665,3665,0
20250220,135400,790312215,3665,3665,3665,3665,0
20250220,135300,790312215,3665,3655,3665,3655,35
20250220,135200,790184245,3655,3660,3665,3655,1348
20250220,135100,785255160,3660,3660,3660,3660,59
20250220,135000,785039220,3665,3670,3670,3665,255
20250220,134900,784104635,3665,3670,3670,3665,79
20250220,134800,783814930,3670,3660,3670,3660,555
20250220,134700,781783620,3665,3665,3665,3665,0
20250220,134600,781783620,3665,3665,3665,3665,0
20250220,134500,781783620,3665,3665,3665,3665,0
20250220,134400,781783620,3665,3665,3665,3665,1
20250220,134300,781779955,3670,3660,3670,3660,101
20250220,134200,781410285,3665,3665,3665,3665,400
20250220,134100,779944285,3665,3665,3665,3665,0
20250220,134000,779944285,3665,3665,3665,3665,0
20250220,133900,779944285,3665,3665,3665,3665,0
20250220,133800,779944285,3665,3665,3665,3665,0
20250220,133700,779944285,3665,3665,3665,3665,1
20250220,133600,779940620,3655,3655,3655,3655,1
20250220,133500,779936965,3655,3655,3655,3655,0
20250220,133400,779936965,3655,3655,3655,3655,0
20250220,133300,779936965,3655,3655,3655,3655,2135
20250220,133200,772133540,3660,3665,3665,3660,74
20250220,133100,771862695,3660,3665,3665,3660,231
20250220,133000,771017215,3675,3675,3675,3675,0
20250220,132900,771017215,3675,3675,3675,3675,0
20250220,132800,771017215,3675,3675,3675,3675,1
20250220,132700,771013540,3675,3665,3675,3660,2057
20250220,132600,763483675,3665,3670,3670,3665,2870
20250220,132500,752958970,3685,3685,3685,3685,15
20250220,132400,752903695,3685,3685,3685,3685,0
20250220,132300,752903695,3685,3685,3685,3685,0
20250220,132200,752903695,3685,3670,3685,3670,46
20250220,132100,752734845,3675,3685,3685,3675,995
20250220,132000,749077685,3685,3685,3685,3685,66
20250220,131900,748834475,3685,3685,3685,3685,156
20250220,131800,748259615,3690,3690,3690,3685,8
20250220,131700,748230120,3685,3685,3685,3685,0
20250220,131600,748230120,3685,3685,3685,3685,4
20250220,131500,748215380,3690,3675,3690,3670,1403
20250220,131400,743062185,3680,3680,3680,3680,2
20250220,131300,743054825,3680,3680,3680,3680,5
20250220,131200,743036425,3675,3675,3675,3675,0
20250220,131100,743036425,3675,3675,3680,3675,870
20250220,131000,739839150,3675,3675,3675,3675,0
20250220,130900,739839150,3675,3675,3675,3675,15
20250220,130800,739784025,3700,3690,3700,3690,300
20250220,130700,738674100,3675,3675,3675,3675,26
20250220,130600,738578550,3675,3680,3680,3675,61
20250220,130500,738354280,3680,3675,3680,3675,1147
20250220,130400,734135585,3675,3680,3680,3675,406
20250220,130300,732642145,3680,3680,3680,3680,0
20250220,130200,732642145,3680,3680,3680,3680,0
20250220,130100,732642145,3680,3680,3680,3680,9
20250220,130000,732609025,3690,3690,3690,3690,1
20250220,125900,732605335,3690,3690,3690,3690,2
20250220,125800,732597955,3695,3695,3695,3695,36
20250220,125700,732464935,3680,3680,3680,3680,0
20250220,125600,732464935,3680,3680,3680,3680,400
20250220,125500,730992935,3680,3680,3680,3680,131
20250220,125400,730510855,3680,3680,3680,3680,300
20250220,125300,729406855,3680,3680,3680,3680,600
20250220,125200,727198855,3680,3680,3680,3680,2
20250220,125100,727191495,3680,3700,3700,3680,1000
20250220,125000,723492895,3700,3700,3700,3700,62
20250220,124900,723263495,3700,3700,3700,3700,29
20250220,124800,723156195,3700,3700,3700,3700,0
20250220,124700,723156195,3700,3700,3700,3700,200
20250220,124600,722416195,3700,3700,3700,3700,0
20250220,124500,722416195,3700,3700,3700,3700,0
20250220,124400,722416195,3700,3690,3700,3690,600
20250220,124300,720201795,3680,3680,3680,3680,0
20250220,124200,720201795,3680,3680,3680,3680,0
20250220,124100,720201795,3680,3680,3680,3680,1
20250220,124000,720198115,3680,3680,3680,3680,255
20250220,123900,719259715,3680,3690,3695,3680,296
20250220,123800,718167460,3695,3700,3700,3695,35
20250220,123700,718037965,3700,3700,3700,3700,91
20250220,123600,717701265,3700,3690,3700,3690,2000
20250220,123500,710306945,3690,3690,3690,3690,0
20250220,123400,710306945,3690,3685,3690,3665,8106
20250220,123300,680546935,3685,3685,3685,3685,10
20250220,123200,680510085,3690,3690,3690,3690,0
20250220,123100,680510085,3690,3690,3690,3690,173
20250220,123000,679871715,3690,3690,3690,3690,0
20250220,122900,679871715,3690,3690,3690,3690,100
20250220,122800,679502715,3700,3700,3700,3700,0
20250220,122700,679502715,3700,3700,3700,3700,23
20250220,122600,679417615,3695,3695,3695,3695,5
20250220,122500,679399140,3700,3700,3700,3700,0
20250220,122400,679399140,3700,3700,3700,3700,0
20250220,122300,679399140,3700,3705,3705,3700,1183
20250220,122200,675019515,3705,3695,3705,3695,962
20250220,122100,671462065,3700,3695,3700,3695,2033
20250220,122000,663944965,3695,3695,3695,3695,2246
20250220,121900,655645995,3705,3705,3705,3690,3229
20250220,121800,643701765,3700,3695,3700,3695,2705
20250220,121700,633695995,3695,3695,3695,3695,41
20250220,121600,633544500,3695,3695,3695,3695,654
20250220,121500,631127970,3690,3680,3690,3680,3616
20250220,121400,617801580,3680,3680,3680,3675,41
20250220,121300,617650735,3680,3680,3680,3680,590
20250220,121200,615479535,3675,3675,3675,3675,18
20250220,121100,615413385,3675,3675,3675,3675,40
20250220,121000,615266385,3685,3685,3685,3685,500
20250220,120900,613423885,3685,3680,3685,3680,505
20250220,120800,611562965,3675,3675,3675,3675,0
20250220,120700,611562965,3675,3675,3675,3675,300
20250220,120600,610460465,3675,3675,3675,3675,0
20250220,120500,610460465,3675,3675,3675,3675,0
20250220,120400,610460465,3675,3675,3675,3675,0
20250220,120300,610460465,3675,3675,3675,3670,1980
20250220,120200,603186665,3680,3685,3685,3680,494
20250220,120100,601368245,3685,3685,3685,3685,738
20250220,120000,598648715,3685,3685,3685,3685,0
20250220,115900,598648715,3685,3685,3685,3685,634
20250220,115800,596312425,3685,3680,3685,3680,321
20250220,115700,595131120,3685,3690,3690,3685,327
20250220,115600,593926120,3685,3685,3685,3680,629
20250220,115500,591610755,3690,3690,3690,3690,24
20250220,115400,591522195,3690,3685,3690,3685,626
20250220,115300,589215255,3690,3690,3690,3690,47
20250220,115200,589041825,3690,3690,3690,3690,287
20250220,115100,587982795,3690,3690,3690,3690,0
20250220,115000,587982795,3690,3690,3690,3690,2
20250220,114900,587975415,3690,3690,3690,3690,695
20250220,114800,585410865,3690,3690,3690,3690,0
20250220,114700,585410865,3690,3690,3690,3690,10
20250220,114600,585373965,3685,3695,3695,3685,2718
20250220,114500,575347525,3700,3695,3700,3695,572
20250220,114400,573233890,3695,3700,3705,3695,1465
20250220,114300,567817335,3695,3700,3705,3695,671
20250220,114200,565333190,3705,3700,3705,3700,334
20250220,114100,564097240,3695,3700,3700,3695,1471
20250220,114000,558656290,3700,3700,3705,3700,1581
20250220,113900,552806490,3700,3700,3705,3700,351
20250220,113800,551507785,3710,3710,3710,3710,17
20250220,113700,551444715,3715,3695,3715,3695,1584
20250220,113600,545573880,3700,3705,3720,3700,5573
20250220,113500,524894490,3705,3700,3715,3700,1622
20250220,113400,518878400,3695,3695,3705,3695,480
20250220,113300,517102250,3710,3700,3715,3690,10464
20250220,113200,478342905,3690,3695,3695,3690,886
20250220,113100,475069195,3695,3695,3695,3695,2120
20250220,113000,467235795,3695,3695,3695,3690,550
20250220,112900,465203575,3700,3695,3700,3685,4753
20250220,112800,447645255,3695,3690,3700,3685,4261
20250220,112700,431893975,3685,3685,3685,3685,1074
20250220,112600,427936285,3685,3680,3690,3680,3407
20250220,112500,415376520,3685,3685,3685,3680,1905
20250220,112400,408359690,3685,3665,3685,3665,7324
20250220,112300,381424975,3660,3670,3670,3660,2430
20250220,112200,372516205,3675,3670,3675,3670,1361
20250220,112100,367520785,3670,3670,3670,3665,1928
20250220,112000,360445075,3670,3665,3670,3660,2448
20250220,111900,351461665,3670,3660,3670,3660,1873
20250220,111800,344597325,3655,3655,3660,3655,212
20250220,111700,343821700,3655,3660,3660,3655,684
20250220,111600,341318510,3660,3645,3660,3645,4500
20250220,111500,324864115,3640,3640,3640,3640,246
20250220,111400,323968675,3650,3645,3650,3645,207
20250220,111300,323213900,3640,3640,3645,3640,184
20250220,111200,322544135,3635,3635,3635,3635,263
20250220,111100,321588130,3635,3640,3640,3635,634
20250220,111000,319281935,3640,3635,3640,3635,293
20250220,110900,318216855,3645,3645,3645,3645,475
20250220,110800,316485480,3645,3635,3645,3635,4000
20250220,110700,301932175,3625,3625,3625,3625,146
20250220,110600,301402925,3635,3625,3635,3625,2234
20250220,110500,293287805,3620,3620,3625,3620,1168
20250220,110400,289056450,3620,3620,3620,3620,0
20250220,110300,289056450,3620,3620,3620,3620,30
20250220,110200,288947850,3620,3620,3620,3620,0
20250220,110100,288947850,3620,3620,3620,3620,92
20250220,110000,288614810,3625,3625,3625,3625,648
20250220,105900,286265810,3615,3615,3615,3615,0
20250220,105800,286265810,3615,3615,3615,3615,5
20250220,105700,286247735,3615,3615,3615,3615,0
20250220,105600,286247735,3615,3615,3615,3615,80
20250220,105500,285958535,3615,3615,3615,3615,590
20250220,105400,283825685,3615,3615,3615,3615,0
20250220,105300,283825685,3615,3615,3615,3615,500
20250220,105200,282018185,3615,3620,3620,3615,135
20250220,105100,281529935,3625,3625,3625,3620,516
20250220,105000,279661735,3620,3620,3620,3620,850
20250220,104900,276584735,3625,3625,3625,3625,430
20250220,104800,275025985,3625,3625,3625,3625,0
20250220,104700,275025985,3625,3620,3625,3620,1078
20250220,104600,271121120,3620,3620,3620,3620,223
20250220,104500,270313860,3610,3610,3610,3610,0
20250220,104400,270313860,3610,3610,3610,3610,0
20250220,104300,270313860,3610,3610,3610,3610,0
20250220,104200,270313860,3610,3620,3620,3610,509
20250220,104100,268476280,3610,3610,3610,3610,0
20250220,104000,268476280,3610,3615,3620,3610,1550
20250220,103900,262873530,3610,3600,3610,3600,1083
20250220,103800,258964560,3600,3600,3600,3600,0
20250220,103700,258964560,3600,3600,3600,3600,0
20250220,103600,258964560,3600,3605,3605,3600,1804
20250220,103500,252463640,3605,3605,3605,3605,0
20250220,103400,252463640,3605,3605,3605,3605,0
20250220,103300,252463640,3605,3605,3605,3605,0
20250220,103200,252463640,3605,3605,3605,3605,270
20250220,103100,251490290,3605,3610,3610,3605,563
20250220,103000,249460360,3610,3610,3610,3610,0
20250220,102900,249460360,3610,3610,3610,3610,5
20250220,102800,249442310,3610,3610,3610,3610,0
20250220,102700,249442310,3610,3610,3610,3610,0
20250220,102600,249442310,3610,3610,3610,3610,24
20250220,102500,249355670,3610,3610,3610,3610,14
20250220,102400,249305130,3610,3610,3610,3610,0
20250220,102300,249305130,3610,3610,3610,3610,0
20250220,102200,249305130,3610,3610,3610,3610,0
20250220,102100,249305130,3610,3610,3610,3610,17
20250220,102000,249243760,3610,3610,3610,3610,0
20250220,101900,249243760,3610,3610,3610,3610,0
20250220,101800,249243760,3610,3610,3610,3610,200
20250220,101700,248521760,3610,3605,3610,3605,271
20250220,101600,247543455,3600,3600,3600,3600,0
20250220,101500,247543455,3600,3600,3600,3600,0
20250220,101400,247543455,3600,3600,3600,3600,16
20250220,101300,247485855,3600,3600,3600,3600,1180
20250220,101200,243237855,3595,3595,3595,3595,0
20250220,101100,243237855,3595,3595,3595,3595,0
20250220,101000,243237855,3595,3595,3595,3595,0
20250220,100900,243237855,3595,3595,3595,3595,0
20250220,100800,243237855,3595,3595,3595,3595,600
20250220,100700,241080855,3595,3595,3595,3595,0
20250220,100600,241080855,3595,3595,3595,3595,0
20250220,100500,241080855,3595,3595,3595,3595,10
20250220,100400,241044905,3595,3595,3595,3595,1
20250220,100300,241041310,3595,3595,3595,3595,58
20250220,100200,240832800,3590,3590,3590,3590,0
20250220,100100,240832800,3590,3590,3590,3590,0
20250220,100000,240832800,3590,3590,3590,3590,0
20250220,095900,240832800,3590,3590,3590,3590,0
20250220,095800,240832800,3590,3590,3590,3590,0
20250220,095700,240832800,3590,3590,3590,3590,280
20250220,095600,239827600,3585,3590,3590,3585,1883
20250220,095500,233076595,3585,3585,3585,3585,0
20250220,095400,233076595,3585,3585,3585,3585,500
20250220,095300,231284095,3585,3585,3585,3585,0
20250220,095200,231284095,3585,3590,3590,3585,1095
20250220,095100,227355550,3590,3600,3600,3590,1798
20250220,095000,220898360,3600,3600,3600,3590,996
20250220,094900,217319485,3600,3605,3605,3595,6708
20250220,094800,193166835,3625,3610,3625,3605,1687
20250220,094700,187078280,3610,3615,3615,3610,337
20250220,094600,185860310,3625,3620,3625,3620,2
20250220,094500,185853065,3620,3620,3620,3620,17
20250220,094400,185791525,3625,3620,3625,3620,589
20250220,094300,183659340,3620,3620,3620,3620,0
20250220,094200,183659340,3620,3620,3620,3620,506
20250220,094100,181827620,3635,3625,3635,3625,1600
20250220,094000,176016335,3625,3625,3625,3625,485
20250220,093900,174258210,3625,3620,3625,3620,29
20250220,093800,174153105,3620,3620,3620,3610,1000
20250220,093700,170534705,3615,3615,3615,3615,252
20250220,093600,169623725,3615,3615,3615,3615,0
20250220,093500,169623725,3615,3615,3615,3615,3
20250220,093400,169612880,3615,3615,3615,3605,748
20250220,093300,166908870,3615,3610,3615,3610,2071
20250220,093200,159431705,3600,3610,3615,3600,1388
20250220,093100,154431285,3610,3605,3610,3605,51
20250220,093000,154247180,3605,3605,3605,3605,172
20250220,092900,153627120,3610,3615,3615,3610,230
20250220,092800,152796145,3620,3620,3620,3620,36
20250220,092700,152665825,3620,3625,3625,3620,1100
20250220,092600,148682325,3625,3660,3660,3625,3467
20250220,092500,136044330,3645,3620,3675,3620,16445
20250220,092400,75968960,3610,3610,3610,3610,209
20250220,092300,75214470,3620,3610,3620,3610,1208
20250220,092200,70844315,3610,3610,3610,3610,501
20250220,092100,69035705,3600,3610,3610,3600,643
20250220,092000,66720890,3605,3605,3605,3605,1580
20250220,091900,61024990,3610,3610,3610,3605,142
20250220,091800,60512570,3610,3610,3610,3610,97
20250220,091700,60162400,3615,3620,3620,3615,339
20250220,091600,58935680,3620,3605,3620,3605,152
20250220,091500,58385830,3610,3605,3610,3605,6
20250220,091400,58364180,3605,3600,3610,3590,3508
20250220,091300,45733145,3600,3600,3600,3600,10
20250220,091200,45697145,3605,3605,3605,3605,5
20250220,091100,45679120,3605,3595,3605,3590,1620
20250220,091000,39852250,3590,3590,3590,3590,0
20250220,090900,39852250,3590,3590,3590,3590,200
20250220,090800,39134250,3590,3590,3590,3590,0
20250220,090700,39134250,3590,3595,3595,3590,3
20250220,090600,39123475,3600,3595,3600,3580,2511
20250220,090500,30103885,3575,3600,3600,3575,580
20250220,090400,28029800,3600,3570,3600,3570,161
20250220,090300,27452045,3570,3575,3575,3570,2704
20250220,090200,17797765,3570,3600,3600,3570,605
20250220,090100,15634435,3605,3610,3615,3605,410
20250220,090000,14155135,3610,3635,3635,3610,3901