KissMeData/234920/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,205700,4133703580,4000,4000,4000,4000,5314
20250220,205600,4133703580,4000,4000,4000,4000,0
20250220,205500,4133703580,4000,4000,4000,4000,0
20250220,205400,4133703580,4000,4000,4000,4000,0
20250220,205300,4133703580,4000,4000,4000,4000,0
20250220,205200,4133703580,4000,4000,4000,4000,0
20250220,205100,4133703580,4000,4000,4000,4000,0
20250220,205000,4133703580,4000,4000,4000,4000,0
20250220,204900,4133703580,4000,4000,4000,4000,0
20250220,204800,4133703580,4000,4000,4000,4000,0
20250220,204700,4133703580,4000,4000,4000,4000,0
20250220,204600,4133703580,4000,4000,4000,4000,0
20250220,204500,4133703580,4000,4000,4000,4000,0
20250220,204400,4133703580,4000,4000,4000,4000,0
20250220,204300,4133703580,4000,4000,4000,4000,0
20250220,204200,4133703580,4000,4000,4000,4000,0
20250220,204100,4133703580,4000,4000,4000,4000,0
20250220,204000,4133703580,4000,4000,4000,4000,0
20250220,203900,4133703580,4000,4000,4000,4000,0
20250220,203800,4133703580,4000,4000,4000,4000,0
20250220,203700,4133703580,4000,4000,4000,4000,0
20250220,203600,4133703580,4000,4000,4000,4000,0
20250220,203500,4133703580,4000,4000,4000,4000,0
20250220,203400,4133703580,4000,4000,4000,4000,0
20250220,203300,4133703580,4000,4000,4000,4000,0
20250220,203200,4133703580,4000,4000,4000,4000,0
20250220,203100,4133703580,4000,4000,4000,4000,0
20250220,203000,4133703580,4000,4000,4000,4000,0
20250220,202900,4133703580,4000,4000,4000,4000,0
20250220,202800,4133703580,4000,4000,4000,4000,0
20250220,202700,4133703580,4000,4000,4000,4000,5314
20250220,202600,4133703580,4000,4000,4000,4000,0
20250220,202500,4133703580,4000,4000,4000,4000,0
20250220,202400,4133703580,4000,4000,4000,4000,0
20250220,202300,4133703580,4000,4000,4000,4000,0
20250220,202200,4133703580,4000,4000,4000,4000,0
20250220,202100,4133703580,4000,4000,4000,4000,0
20250220,202000,4133703580,4000,4000,4000,4000,0
20250220,201900,4133703580,4000,4000,4000,4000,0
20250220,201800,4133703580,4000,4000,4000,4000,0
20250220,201700,4133703580,4000,4000,4000,4000,0
20250220,201600,4133703580,4000,4000,4000,4000,0
20250220,201500,4133703580,4000,4000,4000,4000,0
20250220,201400,4133703580,4000,4000,4000,4000,0
20250220,201300,4133703580,4000,4000,4000,4000,0
20250220,201200,4133703580,4000,4000,4000,4000,0
20250220,201100,4133703580,4000,4000,4000,4000,0
20250220,201000,4133703580,4000,4000,4000,4000,0
20250220,200900,4133703580,4000,4000,4000,4000,0
20250220,200800,4133703580,4000,4000,4000,4000,0
20250220,200700,4133703580,4000,4000,4000,4000,0
20250220,200600,4133703580,4000,4000,4000,4000,0
20250220,200500,4133703580,4000,4000,4000,4000,0
20250220,200400,4133703580,4000,4000,4000,4000,0
20250220,200300,4133703580,4000,4000,4000,4000,0
20250220,200200,4133703580,4000,4000,4000,4000,0
20250220,200100,4133703580,4000,4000,4000,4000,0
20250220,200000,4133703580,4000,4000,4000,4000,0
20250220,195900,4133703580,4000,4000,4000,4000,0
20250220,195800,4133703580,4000,4000,4000,4000,0
20250220,195700,4133703580,4000,4000,4000,4000,5314
20250220,195600,4133703580,4000,4000,4000,4000,0
20250220,195500,4133703580,4000,4000,4000,4000,0
20250220,195400,4133703580,4000,4000,4000,4000,0
20250220,195300,4133703580,4000,4000,4000,4000,0
20250220,195200,4133703580,4000,4000,4000,4000,0
20250220,195100,4133703580,4000,4000,4000,4000,0
20250220,195000,4133703580,4000,4000,4000,4000,0
20250220,194900,4133703580,4000,4000,4000,4000,0
20250220,194800,4133703580,4000,4000,4000,4000,0
20250220,194700,4133703580,4000,4000,4000,4000,0
20250220,194600,4133703580,4000,4000,4000,4000,0
20250220,194500,4133703580,4000,4000,4000,4000,0
20250220,194400,4133703580,4000,4000,4000,4000,0
20250220,194300,4133703580,4000,4000,4000,4000,0
20250220,194200,4133703580,4000,4000,4000,4000,0
20250220,194100,4133703580,4000,4000,4000,4000,0
20250220,194000,4133703580,4000,4000,4000,4000,0
20250220,193900,4133703580,4000,4000,4000,4000,0
20250220,193800,4133703580,4000,4000,4000,4000,0
20250220,193700,4133703580,4000,4000,4000,4000,0
20250220,193600,4133703580,4000,4000,4000,4000,0
20250220,193500,4133703580,4000,4000,4000,4000,0
20250220,193400,4133703580,4000,4000,4000,4000,0
20250220,193300,4133703580,4000,4000,4000,4000,0
20250220,193200,4133703580,4000,4000,4000,4000,0
20250220,193100,4133703580,4000,4000,4000,4000,0
20250220,193000,4133703580,4000,4000,4000,4000,0
20250220,192900,4133703580,4000,4000,4000,4000,0
20250220,192800,4133703580,4000,4000,4000,4000,0
20250220,192700,4133703580,4000,4000,4000,4000,5314
20250220,192600,4133703580,4000,4000,4000,4000,0
20250220,192500,4133703580,4000,4000,4000,4000,0
20250220,192400,4133703580,4000,4000,4000,4000,0
20250220,192300,4133703580,4000,4000,4000,4000,0
20250220,192200,4133703580,4000,4000,4000,4000,0
20250220,192100,4133703580,4000,4000,4000,4000,0
20250220,192000,4133703580,4000,4000,4000,4000,0
20250220,191900,4133703580,4000,4000,4000,4000,0
20250220,191800,4133703580,4000,4000,4000,4000,0
20250220,191700,4133703580,4000,4000,4000,4000,0
20250220,191600,4133703580,4000,4000,4000,4000,0
20250220,191500,4133703580,4000,4000,4000,4000,0
20250220,191400,4133703580,4000,4000,4000,4000,0
20250220,191300,4133703580,4000,4000,4000,4000,0
20250220,191200,4133703580,4000,4000,4000,4000,0
20250220,191100,4133703580,4000,4000,4000,4000,0
20250220,191000,4133703580,4000,4000,4000,4000,0
20250220,190900,4133703580,4000,4000,4000,4000,0
20250220,190800,4133703580,4000,4000,4000,4000,0
20250220,190700,4133703580,4000,4000,4000,4000,0
20250220,190600,4133703580,4000,4000,4000,4000,0
20250220,190500,4133703580,4000,4000,4000,4000,0
20250220,190400,4133703580,4000,4000,4000,4000,0
20250220,190300,4133703580,4000,4000,4000,4000,0
20250220,190200,4133703580,4000,4000,4000,4000,0
20250220,190100,4133703580,4000,4000,4000,4000,0
20250220,190000,4133703580,4000,4000,4000,4000,0
20250220,185900,4133703580,4000,4000,4000,4000,0
20250220,185800,4133703580,4000,4000,4000,4000,0
20250220,185700,4133703580,4000,4000,4000,4000,5314
20250220,185600,4133703580,4000,4000,4000,4000,0
20250220,185500,4133703580,4000,4000,4000,4000,0
20250220,185400,4133703580,4000,4000,4000,4000,0
20250220,185300,4133703580,4000,4000,4000,4000,0
20250220,185200,4133703580,4000,4000,4000,4000,0
20250220,185100,4133703580,4000,4000,4000,4000,0
20250220,185000,4133703580,4000,4000,4000,4000,0
20250220,184900,4133703580,4000,4000,4000,4000,0
20250220,184800,4133703580,4000,4000,4000,4000,0
20250220,184700,4133703580,4000,4000,4000,4000,0
20250220,184600,4133703580,4000,4000,4000,4000,0
20250220,184500,4133703580,4000,4000,4000,4000,0
20250220,184400,4133703580,4000,4000,4000,4000,0
20250220,184300,4133703580,4000,4000,4000,4000,0
20250220,184200,4133703580,4000,4000,4000,4000,0
20250220,184100,4133703580,4000,4000,4000,4000,0
20250220,184000,4133703580,4000,4000,4000,4000,0
20250220,183900,4133703580,4000,4000,4000,4000,0
20250220,183800,4133703580,4000,4000,4000,4000,0
20250220,183700,4133703580,4000,4000,4000,4000,0
20250220,183600,4133703580,4000,4000,4000,4000,0
20250220,183500,4133703580,4000,4000,4000,4000,0
20250220,183400,4133703580,4000,4000,4000,4000,0
20250220,183300,4133703580,4000,4000,4000,4000,0
20250220,183200,4133703580,4000,4000,4000,4000,0
20250220,183100,4133703580,4000,4000,4000,4000,0
20250220,183000,4133703580,4000,4000,4000,4000,0
20250220,182900,4133703580,4000,4000,4000,4000,0
20250220,182800,4133703580,4000,4000,4000,4000,0
20250220,182700,4133703580,4000,4000,4000,4000,5314
20250220,182600,4133703580,4000,4000,4000,4000,0
20250220,182500,4133703580,4000,4000,4000,4000,0
20250220,182400,4133703580,4000,4000,4000,4000,0
20250220,182300,4133703580,4000,4000,4000,4000,0
20250220,182200,4133703580,4000,4000,4000,4000,0
20250220,182100,4133703580,4000,4000,4000,4000,0
20250220,182000,4133703580,4000,4000,4000,4000,0
20250220,181900,4133703580,4000,4000,4000,4000,0
20250220,181800,4133703580,4000,4000,4000,4000,0
20250220,181700,4133703580,4000,4000,4000,4000,0
20250220,181600,4133703580,4000,4000,4000,4000,0
20250220,181500,4133703580,4000,4000,4000,4000,0
20250220,181400,4133703580,4000,4000,4000,4000,0
20250220,181300,4133703580,4000,4000,4000,4000,0
20250220,181200,4133703580,4000,4000,4000,4000,0
20250220,181100,4133703580,4000,4000,4000,4000,0
20250220,181000,4133703580,4000,4000,4000,4000,0
20250220,180900,4133703580,4000,4000,4000,4000,0
20250220,180800,4133703580,4000,4000,4000,4000,0
20250220,180700,4133703580,4000,4000,4000,4000,0
20250220,180600,4133703580,4000,4000,4000,4000,0
20250220,180500,4133703580,4000,4000,4000,4000,0
20250220,180400,4133703580,4000,4000,4000,4000,0
20250220,180300,4133703580,4000,4000,4000,4000,0
20250220,180200,4133703580,4000,4000,4000,4000,0
20250220,180100,4133703580,4000,4000,4000,4000,0
20250220,180000,4133703580,4000,4000,4000,4000,0
20250220,175900,4133703580,4000,4000,4000,4000,0
20250220,175800,4133703580,4000,4000,4000,4000,0
20250220,175700,4133703580,4000,4000,4000,4000,5314
20250220,175600,4133703580,4000,4000,4000,4000,0
20250220,175500,4133703580,4000,4000,4000,4000,0
20250220,175400,4133703580,4000,4000,4000,4000,0
20250220,175300,4133703580,4000,4000,4000,4000,0
20250220,175200,4133703580,4000,4000,4000,4000,0
20250220,175100,4133703580,4000,4000,4000,4000,0
20250220,175000,4133703580,4000,4000,4000,4000,0
20250220,174900,4133703580,4000,4000,4000,4000,0
20250220,174800,4133703580,4000,4000,4000,4000,0
20250220,174700,4133703580,4000,4000,4000,4000,0
20250220,174600,4133703580,4000,4000,4000,4000,0
20250220,174500,4133703580,4000,4000,4000,4000,0
20250220,174400,4133703580,4000,4000,4000,4000,0
20250220,174300,4133703580,4000,4000,4000,4000,0
20250220,174200,4133703580,4000,4000,4000,4000,0
20250220,174100,4133703580,4000,4000,4000,4000,0
20250220,174000,4133703580,4000,4000,4000,4000,0
20250220,173900,4133703580,4000,4000,4000,4000,0
20250220,173800,4133703580,4000,4000,4000,4000,0
20250220,173700,4133703580,4000,4000,4000,4000,0
20250220,173600,4133703580,4000,4000,4000,4000,0
20250220,173500,4133703580,4000,4000,4000,4000,0
20250220,173400,4133703580,4000,4000,4000,4000,0
20250220,173300,4133703580,4000,4000,4000,4000,0
20250220,173200,4133703580,4000,4000,4000,4000,0
20250220,173100,4133703580,4000,4000,4000,4000,0
20250220,173000,4133703580,4000,4000,4000,4000,0
20250220,172900,4133703580,4000,4000,4000,4000,0
20250220,172800,4133703580,4000,4000,4000,4000,0
20250220,172700,4133703580,4000,4000,4000,4000,5314
20250220,172600,4133703580,4000,4000,4000,4000,0
20250220,172500,4133703580,4000,4000,4000,4000,0
20250220,172400,4133703580,4000,4000,4000,4000,0
20250220,172300,4133703580,4000,4000,4000,4000,0
20250220,172200,4133703580,4000,4000,4000,4000,0
20250220,172100,4133703580,4000,4000,4000,4000,0
20250220,172000,4133703580,4000,4000,4000,4000,0
20250220,171900,4133703580,4000,4000,4000,4000,0
20250220,171800,4133703580,4000,4000,4000,4000,0
20250220,171700,4133703580,4000,4000,4000,4000,0
20250220,171600,4133703580,4000,4000,4000,4000,0
20250220,171500,4133703580,4000,4000,4000,4000,0
20250220,171400,4133703580,4000,4000,4000,4000,0
20250220,171300,4133703580,4000,4000,4000,4000,0
20250220,171200,4133703580,4000,4000,4000,4000,0
20250220,171100,4133703580,4000,4000,4000,4000,0
20250220,171000,4133703580,4000,4000,4000,4000,0
20250220,170900,4133703580,4000,4000,4000,4000,0
20250220,170800,4133703580,4000,4000,4000,4000,0
20250220,170700,4133703580,4000,4000,4000,4000,0
20250220,170600,4133703580,4000,4000,4000,4000,0
20250220,170500,4133703580,4000,4000,4000,4000,0
20250220,170400,4133703580,4000,4000,4000,4000,0
20250220,170300,4133703580,4000,4000,4000,4000,0
20250220,170200,4133703580,4000,4000,4000,4000,0
20250220,170100,4133703580,4000,4000,4000,4000,0
20250220,170000,4133703580,4000,4000,4000,4000,0
20250220,165900,4133703580,4000,4000,4000,4000,0
20250220,165800,4133703580,4000,4000,4000,4000,0
20250220,165700,4133703580,4000,4000,4000,4000,5314
20250220,165600,4133703580,4000,4000,4000,4000,0
20250220,165500,4133703580,4000,4000,4000,4000,0
20250220,165400,4133703580,4000,4000,4000,4000,0
20250220,165300,4133703580,4000,4000,4000,4000,0
20250220,165200,4133703580,4000,4000,4000,4000,0
20250220,165100,4133703580,4000,4000,4000,4000,0
20250220,165000,4133703580,4000,4000,4000,4000,0
20250220,164900,4133703580,4000,4000,4000,4000,0
20250220,164800,4133703580,4000,4000,4000,4000,0
20250220,164700,4133703580,4000,4000,4000,4000,0
20250220,164600,4133703580,4000,4000,4000,4000,0
20250220,164500,4133703580,4000,4000,4000,4000,0
20250220,164400,4133703580,4000,4000,4000,4000,0
20250220,164300,4133703580,4000,4000,4000,4000,0
20250220,164200,4133703580,4000,4000,4000,4000,0
20250220,164100,4133703580,4000,4000,4000,4000,0
20250220,164000,4133703580,4000,4000,4000,4000,0
20250220,163900,4133703580,4000,4000,4000,4000,0
20250220,163800,4133703580,4000,4000,4000,4000,0
20250220,163700,4133703580,4000,4000,4000,4000,0
20250220,163600,4133703580,4000,4000,4000,4000,0
20250220,163500,4133703580,4000,4000,4000,4000,0
20250220,163400,4133703580,4000,4000,4000,4000,0
20250220,163300,4133703580,4000,4000,4000,4000,0
20250220,163200,4133703580,4000,4000,4000,4000,0
20250220,163100,4133703580,4000,4000,4000,4000,0
20250220,163000,4133703580,4000,4000,4000,4000,0
20250220,162900,4133703580,4000,4000,4000,4000,0
20250220,162800,4133703580,4000,4000,4000,4000,0
20250220,162700,4133703580,4000,4000,4000,4000,5314
20250220,162600,4133703580,4000,4000,4000,4000,0
20250220,162500,4133703580,4000,4000,4000,4000,0
20250220,162400,4133703580,4000,4000,4000,4000,0
20250220,162300,4133703580,4000,4000,4000,4000,0
20250220,162200,4133703580,4000,4000,4000,4000,0
20250220,162100,4133703580,4000,4000,4000,4000,0
20250220,162000,4133703580,4000,4000,4000,4000,0
20250220,161900,4133703580,4000,4000,4000,4000,0
20250220,161800,4133703580,4000,4000,4000,4000,0
20250220,161700,4133703580,4000,4000,4000,4000,0
20250220,161600,4133703580,4000,4000,4000,4000,0
20250220,161500,4133703580,4000,4000,4000,4000,0
20250220,161400,4133703580,4000,4000,4000,4000,0
20250220,161300,4133703580,4000,4000,4000,4000,0
20250220,161200,4133703580,4000,4000,4000,4000,0
20250220,161100,4133703580,4000,4000,4000,4000,0
20250220,161000,4133703580,4000,4000,4000,4000,0
20250220,160900,4133703580,4000,4000,4000,4000,0
20250220,160800,4133703580,4000,4000,4000,4000,0
20250220,160700,4133703580,4000,4000,4000,4000,0
20250220,160600,4133703580,4000,4000,4000,4000,0
20250220,160500,4133703580,4000,4000,4000,4000,0
20250220,160400,4133703580,4000,4000,4000,4000,0
20250220,160300,4133703580,4000,4000,4000,4000,0
20250220,160200,4133703580,4000,4000,4000,4000,0
20250220,160100,4133703580,4000,4000,4000,4000,0
20250220,160000,4133703580,4000,4000,4000,4000,0
20250220,155900,4133703580,4000,4000,4000,4000,0
20250220,155800,4133703580,4000,4000,4000,4000,0
20250220,155700,4133703580,4000,4000,4000,4000,5314
20250220,155600,4133703580,4000,4000,4000,4000,0
20250220,155500,4133703580,4000,4000,4000,4000,0
20250220,155400,4133703580,4000,4000,4000,4000,0
20250220,155300,4133703580,4000,4000,4000,4000,0
20250220,155200,4133703580,4000,4000,4000,4000,0
20250220,155100,4133703580,4000,4000,4000,4000,0
20250220,155000,4133703580,4000,4000,4000,4000,0
20250220,154900,4133703580,4000,4000,4000,4000,0
20250220,154800,4133703580,4000,4000,4000,4000,0
20250220,154700,4133703580,4000,4000,4000,4000,0
20250220,154600,4133703580,4000,4000,4000,4000,0
20250220,154500,4133703580,4000,4000,4000,4000,0
20250220,154400,4133703580,4000,4000,4000,4000,0
20250220,154300,4133703580,4000,4000,4000,4000,0
20250220,154200,4133703580,4000,4000,4000,4000,0
20250220,154100,4133703580,4000,4000,4000,4000,0
20250220,154000,4133703580,4000,4000,4000,4000,0
20250220,153900,4133703580,4000,4000,4000,4000,0
20250220,153800,4133703580,4000,4000,4000,4000,0
20250220,153700,4133703580,4000,4000,4000,4000,0
20250220,153600,4133703580,4000,4000,4000,4000,0
20250220,153500,4133703580,4000,4000,4000,4000,0
20250220,153400,4133703580,4000,4000,4000,4000,0
20250220,153300,4133703580,4000,4000,4000,4000,0
20250220,153200,4133703580,4000,4000,4000,4000,0
20250220,153100,4133703580,4000,4000,4000,4000,0
20250220,153000,4133703580,4000,4000,4000,4000,5314
20250220,152900,4112447580,3905,3905,3905,3905,0
20250220,152800,4112447580,3905,3905,3905,3905,0
20250220,152700,4112447580,3905,3905,3905,3905,0
20250220,152600,4112447580,3905,3905,3905,3905,0
20250220,152500,4112447580,3905,3905,3905,3905,0
20250220,152400,4112447580,3905,3905,3905,3905,0
20250220,152300,4112447580,3905,3905,3905,3905,0
20250220,152200,4112447580,3905,3905,3905,3905,0
20250220,152100,4112447580,3905,3905,3905,3905,0
20250220,152000,4112447580,3905,3905,3905,3905,0
20250220,151900,4112447580,3905,3930,3950,3905,1865
20250220,151800,4105104890,3930,3890,3930,3890,3082
20250220,151700,4093086740,3910,3905,3915,3885,542
20250220,151600,4090966735,3880,3910,3915,3880,253
20250220,151500,4089976365,3880,3885,3915,3880,2215
20250220,151400,4081365350,3880,3925,3925,3880,2428
20250220,151300,4071911815,3895,3935,3935,3890,380
20250220,151200,4070424990,3940,3935,3940,3920,455
20250220,151100,4068637055,3935,3880,3940,3880,1350
20250220,151000,4063344210,3870,3885,3890,3865,1666
20250220,150900,4056896055,3890,3890,3890,3890,82
20250220,150800,4056577075,3890,3890,3915,3890,617
20250220,150700,4054176695,3890,3920,3930,3890,1902
20250220,150600,4046740725,3920,3900,3920,3890,893
20250220,150500,4043252025,3900,3895,3900,3865,1179
20250220,150400,4038664660,3885,3870,3885,3870,625
20250220,150300,4036239130,3875,3875,3880,3855,267
20250220,150200,4035204290,3875,3860,3875,3860,279
20250220,150100,4034124215,3870,3865,3870,3840,335
20250220,150000,4032830110,3860,3855,3860,3855,227
20250220,145900,4031953920,3850,3840,3850,3835,912
20250220,145800,4028448775,3835,3840,3840,3835,144
20250220,145700,4027896275,3840,3840,3840,3840,48
20250220,145600,4027711955,3840,3835,3840,3835,416
20250220,145500,4026116350,3835,3835,3845,3835,808
20250220,145400,4023017185,3835,3850,3850,3830,286
20250220,145300,4021917785,3850,3840,3850,3840,64
20250220,145200,4021671645,3835,3830,3835,3830,154
20250220,145100,4021081205,3830,3830,3835,3830,56
20250220,145000,4020866495,3840,3835,3840,3835,171
20250220,144900,4020210705,3835,3820,3835,3820,758
20250220,144800,4017313510,3825,3825,3830,3825,809
20250220,144700,4014218890,3825,3820,3835,3820,182
20250220,144600,4013522585,3820,3820,3835,3820,84
20250220,144500,4013201165,3840,3840,3840,3840,39
20250220,144400,4013051405,3815,3815,3845,3815,156
20250220,144300,4012454435,3840,3810,3840,3800,854
20250220,144200,4009184730,3800,3800,3800,3800,0
20250220,144100,4009184730,3800,3815,3835,3800,1093
20250220,144000,4005020685,3810,3825,3835,3810,823
20250220,143900,4001877730,3815,3815,3830,3815,382
20250220,143800,4000415215,3815,3815,3815,3795,123
20250220,143700,3999946635,3810,3790,3810,3790,584
20250220,143600,3997732105,3805,3805,3810,3805,57
20250220,143500,3997515210,3805,3800,3805,3800,577
20250220,143400,3995322325,3790,3810,3810,3790,206
20250220,143300,3994540765,3790,3790,3790,3790,1
20250220,143200,3994536975,3780,3785,3785,3780,230
20250220,143100,3993666895,3790,3790,3790,3785,549
20250220,143000,3991588240,3785,3805,3805,3785,126
20250220,142900,3991110090,3825,3825,3825,3825,83
20250220,142800,3990792615,3825,3825,3825,3825,0
20250220,142700,3990792615,3825,3810,3825,3785,425
20250220,142600,3989178155,3805,3805,3805,3805,239
20250220,142500,3988268760,3775,3790,3810,3775,524
20250220,142400,3986288205,3795,3810,3825,3795,259
20250220,142300,3985303345,3805,3805,3805,3805,0
20250220,142200,3985303345,3805,3810,3810,3805,261
20250220,142100,3984309290,3810,3810,3830,3810,66
20250220,142000,3984057810,3840,3860,3860,3840,52
20250220,141900,3983857610,3860,3785,3860,3785,1449
20250220,141800,3978330040,3760,3805,3810,3760,793
20250220,141700,3975332405,3810,3785,3815,3785,1010
20250220,141600,3971498255,3800,3770,3800,3770,642
20250220,141500,3969076845,3770,3785,3810,3725,2429
20250220,141400,3959915425,3785,3820,3820,3785,504
20250220,141300,3958003630,3800,3825,3825,3800,500
20250220,141200,3956102075,3820,3840,3840,3820,269
20250220,141100,3955071760,3865,3845,3865,3840,203
20250220,141000,3954292105,3865,3865,3865,3865,54
20250220,140900,3954083395,3870,3840,3870,3840,400
20250220,140800,3952541395,3870,3875,3875,3870,30
20250220,140700,3952425245,3875,3850,3875,3850,1309
20250220,140600,3947376175,3850,3850,3855,3825,1342
20250220,140500,3942219985,3850,3835,3850,3835,921
20250220,140400,3938676410,3850,3835,3850,3835,240
20250220,140300,3937755995,3835,3835,3850,3825,810
20250220,140200,3934647215,3850,3870,3870,3750,5200
20250220,140100,3914817090,3870,3900,3900,3870,357
20250220,140000,3913430710,3900,3900,3900,3900,107
20250220,135900,3913013410,3900,3890,3900,3890,112
20250220,135800,3912577010,3870,3860,3885,3860,721
20250220,135700,3909780630,3860,3880,3880,3860,516
20250220,135600,3907788470,3880,3875,3880,3855,891
20250220,135500,3904351070,3880,3895,3895,3880,11
20250220,135400,3904308350,3895,3895,3895,3895,6
20250220,135300,3904284980,3900,3900,3900,3900,85
20250220,135200,3903953480,3900,3890,3900,3880,277
20250220,135100,3902874075,3890,3910,3910,3890,976
20250220,135000,3899058105,3910,3935,3935,3910,2492
20250220,134900,3889252810,3940,3880,3940,3875,1505
20250220,134800,3883385810,3880,3880,3880,3880,10
20250220,134700,3883347010,3900,3900,3900,3900,1
20250220,134600,3883343110,3900,3890,3900,3890,2114
20250220,134500,3875112680,3890,3870,3890,3860,349
20250220,134400,3873763085,3870,3885,3890,3870,1009
20250220,134300,3869847210,3855,3840,3885,3835,4511
20250220,134200,3852452585,3835,3805,3835,3805,838
20250220,134100,3849248995,3805,3820,3835,3800,535
20250220,134000,3847213080,3800,3820,3820,3800,755
20250220,133900,3844338935,3820,3845,3850,3820,529
20250220,133800,3842310420,3840,3865,3865,3840,3716
20250220,133700,3827998730,3870,3870,3870,3870,150
20250220,133600,3827418230,3870,3875,3875,3870,328
20250220,133500,3826148840,3875,3905,3910,3875,105
20250220,133400,3825738825,3905,3865,3905,3865,193
20250220,133300,3824991000,3860,3870,3870,3860,195
20250220,133200,3824238040,3870,3890,3890,3870,192
20250220,133100,3823491820,3890,3905,3915,3850,940
20250220,133000,3819853530,3905,3845,3915,3845,172
20250220,132900,3819188115,3845,3875,3920,3820,2469
20250220,132800,3809655075,3875,3895,3895,3875,581
20250220,132700,3807400425,3895,3930,3930,3895,99
20250220,132600,3807013520,3930,3930,3930,3900,1018
20250220,132500,3803013530,3940,3920,3940,3920,142
20250220,132400,3802456610,3920,3870,3920,3870,125
20250220,132300,3801968755,3870,3870,3870,3870,32
20250220,132200,3801844915,3870,3885,3885,3870,2571
20250220,132100,3791870455,3905,3905,3905,3880,941
20250220,132000,3788208120,3890,3900,3945,3890,543
20250220,131900,3786090930,3900,4005,4005,3900,4698
20250220,131800,3767642135,3985,3985,3985,3985,0
20250220,131700,3767642135,3985,4005,4005,3980,1104
20250220,131600,3763240465,4005,4010,4010,3995,1477
20250220,131500,3757325800,4010,4040,4040,4010,1412
20250220,131400,3751639275,4040,4025,4040,4025,741
20250220,131300,3748650800,4015,4010,4025,4010,538
20250220,131200,3746486520,4000,4000,4000,4000,0
20250220,131100,3746486520,4000,3995,4000,3995,69
20250220,131000,3746210815,4010,3990,4010,3990,126
20250220,130900,3745705575,4020,4010,4020,4005,113
20250220,130800,3745252130,4005,3975,4005,3970,724
20250220,130700,3742377095,3970,3970,3975,3970,425
20250220,130600,3740689045,3990,3985,3990,3985,175
20250220,130500,3739990800,3965,3970,4015,3965,57
20250220,130400,3739764670,3960,3960,3970,3955,5665
20250220,130300,3717321690,3965,3965,3965,3965,0
20250220,130200,3717321690,3965,3965,3965,3965,0
20250220,130100,3717321690,3965,3985,4005,3965,1676
20250220,130000,3710654635,3985,3980,3995,3980,713
20250220,125900,3707814895,3980,4000,4000,3980,1911
20250220,125800,3700207600,4000,4000,4000,3995,194
20250220,125700,3699432255,3995,3995,4000,3995,1120
20250220,125600,3694956380,4005,4005,4005,3985,1246
20250220,125500,3689990830,3985,4010,4010,3980,1642
20250220,125400,3683455140,4010,4005,4010,3985,1230
20250220,125300,3678548430,4000,4010,4010,4000,833
20250220,125200,3675212590,4010,4045,4050,4010,486
20250220,125100,3673257060,4050,4005,4050,4005,535
20250220,125000,3671114175,4005,4020,4020,3980,2887
20250220,124900,3659560920,4025,4030,4035,4025,622
20250220,124800,3657057250,4025,4025,4030,4020,946
20250220,124700,3653249480,4025,4065,4065,4025,5008
20250220,124600,3632995210,4065,4060,4065,4055,1000
20250220,124500,3628940185,4065,4070,4070,4065,404
20250220,124400,3627297920,4070,4060,4070,4060,251
20250220,124300,3626278840,4060,4070,4070,4060,1518
20250220,124200,3620112580,4075,4060,4075,4050,2482
20250220,124100,3610058930,4060,4070,4070,4055,747
20250220,124000,3607022235,4070,4095,4095,4065,5256
20250220,123900,3585617165,4085,4085,4085,4085,0
20250220,123800,3585617165,4085,4085,4085,4085,87
20250220,123700,3585261770,4085,4085,4095,4085,526
20250220,123600,3583112400,4090,4100,4100,4090,944
20250220,123500,3579242015,4105,4095,4105,4075,1144
20250220,123400,3574575045,4095,4095,4100,4095,426
20250220,123300,3572830570,4095,4105,4110,4095,131
20250220,123200,3572292840,4105,4105,4105,4105,214
20250220,123100,3571414370,4105,4105,4105,4075,290
20250220,123000,3570231350,4075,4070,4075,4070,42
20250220,122900,3570060385,4100,4100,4100,4070,1247
20250220,122800,3564959145,4065,4100,4100,4065,6110
20250220,122700,3539970635,4105,4105,4105,4100,956
20250220,122600,3536048060,4105,4105,4105,4105,7
20250220,122500,3536019325,4115,4110,4115,4105,1504
20250220,122400,3529844070,4110,4115,4115,4110,411
20250220,122300,3528154855,4110,4110,4125,4110,167
20250220,122200,3527468470,4125,4125,4125,4125,10
20250220,122100,3527427220,4125,4125,4125,4125,2
20250220,122000,3527418970,4110,4110,4110,4110,218
20250220,121900,3526522990,4125,4120,4125,4120,101
20250220,121800,3526106865,4120,4120,4120,4105,422
20250220,121700,3524369020,4100,4120,4120,4100,546
20250220,121600,3522128355,4120,4110,4135,4105,202
20250220,121500,3521295445,4100,4130,4130,4100,1234
20250220,121400,3516223525,4130,4130,4130,4130,102
20250220,121300,3515802265,4130,4130,4130,4130,60
20250220,121200,3515554465,4125,4105,4125,4105,923
20250220,121100,3511754640,4105,4110,4110,4100,252
20250220,121000,3510720500,4100,4095,4100,4095,300
20250220,120900,3509491500,4095,4095,4110,4090,2969
20250220,120800,3497338215,4110,4095,4110,4090,2117
20250220,120700,3488673115,4095,4110,4110,4095,1204
20250220,120600,3483741545,4110,4110,4110,4110,66
20250220,120500,3483470285,4100,4100,4105,4100,274
20250220,120400,3482346385,4100,4095,4100,4095,745
20250220,120300,3479295110,4095,4110,4110,4095,344
20250220,120200,3477882770,4095,4110,4110,4095,59
20250220,120100,3477640900,4115,4115,4115,4095,884
20250220,120000,3474016995,4120,4105,4120,4100,1856
20250220,115900,3466391055,4100,4125,4125,4100,1463
20250220,115800,3460392680,4105,4115,4115,4105,819
20250220,115700,3457030100,4140,4110,4140,4110,22
20250220,115600,3456939650,4110,4150,4150,4110,757
20250220,115500,3453821795,4120,4145,4155,4120,1303
20250220,115400,3448432445,4140,4160,4160,4140,552
20250220,115300,3446144600,4160,4160,4160,4155,527
20250220,115200,3443953400,4160,4145,4160,4140,467
20250220,115100,3442018590,4160,4165,4165,4145,708
20250220,115000,3439073010,4165,4165,4165,4145,72
20250220,114900,3438774530,4145,4165,4165,4145,189
20250220,114800,3437990840,4165,4170,4170,4165,58
20250220,114700,3437748995,4170,4170,4170,4145,137
20250220,114600,3437178955,4140,4145,4170,4140,333
20250220,114500,3435798630,4145,4170,4170,4145,946
20250220,114400,3431854645,4170,4160,4170,4135,2561
20250220,114300,3421222995,4170,4175,4175,4155,541
20250220,114200,3418965385,4175,4170,4180,4160,3060
20250220,114100,3406206025,4170,4180,4190,4170,2523
20250220,114000,3395651420,4185,4130,4185,4130,7851
20250220,113900,3363028355,4140,4135,4150,4130,2969
20250220,113800,3350731290,4135,4135,4135,4135,369
20250220,113700,3349205475,4135,4120,4145,4120,2393
20250220,113600,3339305900,4120,4105,4120,4100,657
20250220,113500,3336600930,4100,4100,4105,4100,372
20250220,113400,3335075625,4095,4100,4100,4095,2058
20250220,113300,3326643110,4100,4105,4105,4100,1229
20250220,113200,3321598710,4100,4120,4120,4100,100
20250220,113100,3321188335,4120,4115,4120,4110,162
20250220,113000,3320521800,4110,4105,4115,4100,1628
20250220,112900,3313840300,4105,4110,4110,4100,564
20250220,112800,3311526365,4100,4100,4100,4095,1225
20250220,112700,3306504025,4095,4100,4110,4095,1001
20250220,112600,3302395335,4100,4090,4100,4090,778
20250220,112500,3299212405,4090,4105,4110,4090,4525
20250220,112400,3280664665,4100,4100,4110,4100,2892
20250220,112300,3268807220,4100,4120,4120,4100,263
20250220,112200,3267728770,4100,4110,4120,4100,574
20250220,112100,3265375320,4100,4105,4110,4100,237
20250220,112000,3264403250,4100,4105,4105,4100,1859
20250220,111900,3256777985,4105,4125,4125,4105,28
20250220,111800,3256662885,4125,4100,4125,4100,602
20250220,111700,3254192610,4105,4140,4140,4105,2750
20250220,111600,3242899070,4140,4140,4140,4120,825
20250220,111500,3239487980,4140,4145,4145,4130,69
20250220,111400,3239202505,4145,4125,4150,4115,807
20250220,111300,3235859220,4125,4105,4125,4105,874
20250220,111200,3232270005,4105,4115,4115,4105,360
20250220,111100,3230791915,4115,4115,4115,4105,604
20250220,111000,3228309845,4120,4135,4135,4110,1274
20250220,110900,3223072970,4135,4135,4135,4115,93
20250220,110800,3222690115,4140,4140,4140,4110,3101
20250220,110700,3209918700,4140,4155,4160,4130,1806
20250220,110600,3202447980,4155,4155,4170,4140,1366
20250220,110500,3196767270,4155,4130,4165,4120,1160
20250220,110400,3191956595,4130,4105,4130,4100,4259
20250220,110300,3174435860,4105,4125,4125,4105,4981
20250220,110200,3153955635,4125,4130,4130,4120,955
20250220,110100,3150015300,4130,4130,4130,4120,1547
20250220,110000,3143640110,4135,4135,4135,4120,709
20250220,105900,3140718850,4135,4130,4140,4120,541
20250220,105800,3138486415,4120,4140,4140,4120,684
20250220,105700,3135668295,4120,4150,4150,4115,892
20250220,105600,3131982410,4150,4145,4150,4135,853
20250220,105500,3128455025,4145,4105,4160,4105,1556
20250220,105400,3122009730,4115,4110,4120,4095,2187
20250220,105300,3113035280,4105,4155,4160,4105,2940
20250220,105200,3100922765,4150,4180,4185,4145,8020
20250220,105100,3067508655,4190,4125,4190,4125,2549
20250220,105000,3056907090,4125,4135,4135,4125,697
20250220,104900,3054031230,4130,4120,4130,4120,1218
20250220,104800,3049004300,4130,4135,4150,4120,1320
20250220,104700,3043558515,4150,4150,4150,4125,671
20250220,104600,3040774850,4160,4160,4170,4120,2929
20250220,104500,3028629070,4165,4110,4165,4090,3867
20250220,104400,3012731195,4110,4100,4120,4095,1794
20250220,104300,3005352820,4120,4115,4125,4105,1905
20250220,104200,2997518725,4130,4075,4190,4075,6341
20250220,104100,2971379520,4075,4060,4075,4050,4339
20250220,104000,2953766260,4065,4060,4075,4060,5895
20250220,103900,2929827280,4055,4100,4115,4050,9089
20250220,103800,2892908180,4090,4140,4140,4010,18749
20250220,103700,2816466320,4140,4150,4150,4135,895
20250220,103600,2812759610,4145,4140,4210,4140,7157
20250220,103500,2782924710,4145,4105,4155,4095,4847
20250220,103400,2762985995,4095,4220,4220,4010,17122
20250220,103300,2692247380,4215,4240,4245,4215,932
20250220,103200,2688310850,4235,4235,4245,4225,2115
20250220,103100,2679364915,4235,4250,4255,4225,4333
20250220,103000,2661024155,4250,4265,4270,4245,2339
20250220,102900,2651085995,4265,4230,4265,4230,1288
20250220,102800,2645616805,4230,4235,4245,4230,1171
20250220,102700,2640661375,4230,4260,4295,4230,21340
20250220,102600,2549938435,4295,4275,4300,4220,11080
20250220,102500,2502863240,4290,4315,4320,4270,9722
20250220,102400,2461072345,4320,4285,4325,4280,3426
20250220,102300,2446297845,4305,4340,4350,4260,17018
20250220,102200,2373006980,4345,4345,4355,4340,8629
20250220,102100,2335521220,4340,4365,4375,4340,8613
20250220,102000,2298024330,4350,4390,4400,4350,19142
20250220,101900,2214170860,4395,4315,4395,4315,19840
20250220,101800,2127600460,4325,4300,4345,4280,12031
20250220,101700,2075768680,4285,4240,4300,4220,17031
20250220,101600,2003092675,4240,4240,4240,4200,8494
20250220,101500,1967222660,4220,4180,4245,4140,8184
20250220,101400,1932887475,4200,4220,4225,4130,8958
20250220,101300,1895450010,4235,4265,4270,4220,8535
20250220,101200,1859228930,4280,4300,4300,4260,32173
20250220,101100,1721639555,4280,4340,4350,4265,14570
20250220,101000,1659255355,4320,4330,4350,4270,18036
20250220,100900,1581624915,4320,4390,4400,4320,16032
20250220,100800,1511901150,4395,4480,4480,4360,40206
20250220,100700,1334301620,4470,4405,4500,4385,29924
20250220,100600,1201580495,4330,4330,4330,4330,0
20250220,100500,1201580495,4330,4140,4330,4125,22324
20250220,100400,1107427895,4145,4070,4145,4010,14205
20250220,100300,1049429430,4075,4085,4150,4055,11784
20250220,100200,1001039120,4085,4085,4160,4080,19253
20250220,100100,921730300,4120,3930,4200,3925,68370
20250220,100000,644091165,3900,3910,3915,3880,4519
20250220,095900,626486455,3910,3890,3915,3880,791
20250220,095800,623403525,3900,3915,3940,3890,2712
20250220,095700,612746225,3915,3950,3970,3855,8200
20250220,095600,580554265,3965,3820,3975,3815,7990
20250220,095500,549420310,3840,3750,3840,3730,5780
20250220,095400,527604545,3730,3775,3790,3730,7768
20250220,095300,498412490,3775,3785,3795,3775,1646
20250220,095200,492189540,3785,3780,3810,3770,3583
20250220,095100,478639245,3780,3785,3800,3780,456
20250220,095000,476911790,3775,3820,3820,3750,4888
20250220,094900,458462205,3800,3830,3830,3800,3956
20250220,094800,443347490,3825,3855,3880,3825,5675
20250220,094700,421555975,3855,3890,3910,3835,8789
20250220,094600,387586840,3885,3790,3950,3790,4808
20250220,094500,368883910,3820,3895,4040,3785,47453
20250220,094400,182493840,3865,3940,3945,3865,21787
20250220,094300,97318095,3865,3865,3865,3865,0
20250220,094200,97318095,3865,3705,3865,3705,3968
20250220,094100,82295675,3705,3650,3705,3625,4364
20250220,094000,66274675,3610,3655,3670,3610,1109
20250220,093900,62239050,3680,3585,3685,3585,2862
20250220,093800,51873545,3585,3560,3585,3560,1340
20250220,093700,47092035,3560,3560,3560,3560,0
20250220,093600,47092035,3560,3515,3560,3515,570
20250220,093500,45082380,3505,3475,3505,3475,584
20250220,093400,43042575,3455,3455,3455,3455,0
20250220,093300,43042575,3455,3455,3455,3455,262
20250220,093200,42137365,3455,3455,3455,3455,0
20250220,093100,42137365,3455,3455,3455,3455,509
20250220,093000,40378770,3480,3505,3505,3480,1453
20250220,092900,35299675,3505,3505,3505,3505,0
20250220,092800,35299675,3505,3505,3505,3505,0
20250220,092700,35299675,3505,3505,3505,3505,4
20250220,092600,35285655,3505,3505,3505,3505,0
20250220,092500,35285655,3505,3505,3505,3505,27
20250220,092400,35191020,3505,3510,3510,3505,1033
20250220,092300,31565355,3510,3510,3510,3510,20
20250220,092200,31495155,3510,3510,3510,3510,10
20250220,092100,31460055,3515,3515,3515,3515,15
20250220,092000,31407330,3515,3515,3515,3515,10
20250220,091900,31372180,3515,3515,3515,3515,29
20250220,091800,31270245,3520,3520,3520,3520,0
20250220,091700,31270245,3520,3520,3520,3520,1
20250220,091600,31266725,3515,3515,3515,3515,5
20250220,091500,31249150,3505,3500,3505,3500,1631
20250220,091400,25532530,3505,3505,3505,3505,43
20250220,091300,25381815,3505,3510,3510,3505,397
20250220,091200,23990055,3505,3510,3510,3505,349
20250220,091100,22766290,3510,3540,3540,3510,2440
20250220,091000,14147630,3540,3530,3540,3530,15
20250220,090900,14094605,3525,3515,3525,3515,25
20250220,090800,14006605,3530,3530,3530,3530,500
20250220,090700,12241605,3560,3570,3570,3505,340
20250220,090600,11030780,3570,3555,3570,3545,615
20250220,090500,8847120,3555,3545,3555,3545,955
20250220,090400,5460280,3545,3540,3545,3540,150
20250220,090300,4929225,3515,3535,3540,3515,322
20250220,090200,3792835,3535,3525,3535,3525,114
20250220,090100,3390475,3515,3515,3535,3515,328
20250220,090000,2237250,3505,3515,3515,3505,637