KissMeData/042510/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192900,592759770,2145,2145,2145,2145,3345
20250220,192800,592759770,2145,2145,2145,2145,0
20250220,192700,592759770,2145,2145,2145,2145,0
20250220,192600,592759770,2145,2145,2145,2145,0
20250220,192500,592759770,2145,2145,2145,2145,0
20250220,192400,592759770,2145,2145,2145,2145,0
20250220,192300,592759770,2145,2145,2145,2145,0
20250220,192200,592759770,2145,2145,2145,2145,0
20250220,192100,592759770,2145,2145,2145,2145,0
20250220,192000,592759770,2145,2145,2145,2145,0
20250220,191900,592759770,2145,2145,2145,2145,0
20250220,191800,592759770,2145,2145,2145,2145,0
20250220,191700,592759770,2145,2145,2145,2145,0
20250220,191600,592759770,2145,2145,2145,2145,0
20250220,191500,592759770,2145,2145,2145,2145,0
20250220,191400,592759770,2145,2145,2145,2145,0
20250220,191300,592759770,2145,2145,2145,2145,0
20250220,191200,592759770,2145,2145,2145,2145,0
20250220,191100,592759770,2145,2145,2145,2145,0
20250220,191000,592759770,2145,2145,2145,2145,0
20250220,190900,592759770,2145,2145,2145,2145,0
20250220,190800,592759770,2145,2145,2145,2145,0
20250220,190700,592759770,2145,2145,2145,2145,0
20250220,190600,592759770,2145,2145,2145,2145,0
20250220,190500,592759770,2145,2145,2145,2145,0
20250220,190400,592759770,2145,2145,2145,2145,0
20250220,190300,592759770,2145,2145,2145,2145,0
20250220,190200,592759770,2145,2145,2145,2145,0
20250220,190100,592759770,2145,2145,2145,2145,0
20250220,190000,592759770,2145,2145,2145,2145,0
20250220,185900,592759770,2145,2145,2145,2145,3345
20250220,185800,592759770,2145,2145,2145,2145,0
20250220,185700,592759770,2145,2145,2145,2145,0
20250220,185600,592759770,2145,2145,2145,2145,0
20250220,185500,592759770,2145,2145,2145,2145,0
20250220,185400,592759770,2145,2145,2145,2145,0
20250220,185300,592759770,2145,2145,2145,2145,0
20250220,185200,592759770,2145,2145,2145,2145,0
20250220,185100,592759770,2145,2145,2145,2145,0
20250220,185000,592759770,2145,2145,2145,2145,0
20250220,184900,592759770,2145,2145,2145,2145,0
20250220,184800,592759770,2145,2145,2145,2145,0
20250220,184700,592759770,2145,2145,2145,2145,0
20250220,184600,592759770,2145,2145,2145,2145,0
20250220,184500,592759770,2145,2145,2145,2145,0
20250220,184400,592759770,2145,2145,2145,2145,0
20250220,184300,592759770,2145,2145,2145,2145,0
20250220,184200,592759770,2145,2145,2145,2145,0
20250220,184100,592759770,2145,2145,2145,2145,0
20250220,184000,592759770,2145,2145,2145,2145,0
20250220,183900,592759770,2145,2145,2145,2145,0
20250220,183800,592759770,2145,2145,2145,2145,0
20250220,183700,592759770,2145,2145,2145,2145,0
20250220,183600,592759770,2145,2145,2145,2145,0
20250220,183500,592759770,2145,2145,2145,2145,0
20250220,183400,592759770,2145,2145,2145,2145,0
20250220,183300,592759770,2145,2145,2145,2145,0
20250220,183200,592759770,2145,2145,2145,2145,0
20250220,183100,592759770,2145,2145,2145,2145,0
20250220,183000,592759770,2145,2145,2145,2145,0
20250220,182900,592759770,2145,2145,2145,2145,3345
20250220,182800,592759770,2145,2145,2145,2145,0
20250220,182700,592759770,2145,2145,2145,2145,0
20250220,182600,592759770,2145,2145,2145,2145,0
20250220,182500,592759770,2145,2145,2145,2145,0
20250220,182400,592759770,2145,2145,2145,2145,0
20250220,182300,592759770,2145,2145,2145,2145,0
20250220,182200,592759770,2145,2145,2145,2145,0
20250220,182100,592759770,2145,2145,2145,2145,0
20250220,182000,592759770,2145,2145,2145,2145,0
20250220,181900,592759770,2145,2145,2145,2145,0
20250220,181800,592759770,2145,2145,2145,2145,0
20250220,181700,592759770,2145,2145,2145,2145,0
20250220,181600,592759770,2145,2145,2145,2145,0
20250220,181500,592759770,2145,2145,2145,2145,0
20250220,181400,592759770,2145,2145,2145,2145,0
20250220,181300,592759770,2145,2145,2145,2145,0
20250220,181200,592759770,2145,2145,2145,2145,0
20250220,181100,592759770,2145,2145,2145,2145,0
20250220,181000,592759770,2145,2145,2145,2145,0
20250220,180900,592759770,2145,2145,2145,2145,0
20250220,180800,592759770,2145,2145,2145,2145,0
20250220,180700,592759770,2145,2145,2145,2145,0
20250220,180600,592759770,2145,2145,2145,2145,0
20250220,180500,592759770,2145,2145,2145,2145,0
20250220,180400,592759770,2145,2145,2145,2145,0
20250220,180300,592759770,2145,2145,2145,2145,0
20250220,180200,592759770,2145,2145,2145,2145,0
20250220,180100,592759770,2145,2145,2145,2145,0
20250220,180000,592759770,2145,2145,2145,2145,0
20250220,175900,592759770,2145,2145,2145,2145,3345
20250220,175800,592759770,2145,2145,2145,2145,0
20250220,175700,592759770,2145,2145,2145,2145,0
20250220,175600,592759770,2145,2145,2145,2145,0
20250220,175500,592759770,2145,2145,2145,2145,0
20250220,175400,592759770,2145,2145,2145,2145,0
20250220,175300,592759770,2145,2145,2145,2145,0
20250220,175200,592759770,2145,2145,2145,2145,0
20250220,175100,592759770,2145,2145,2145,2145,0
20250220,175000,592759770,2145,2145,2145,2145,0
20250220,174900,592759770,2145,2145,2145,2145,0
20250220,174800,592759770,2145,2145,2145,2145,0
20250220,174700,592759770,2145,2145,2145,2145,0
20250220,174600,592759770,2145,2145,2145,2145,0
20250220,174500,592759770,2145,2145,2145,2145,0
20250220,174400,592759770,2145,2145,2145,2145,0
20250220,174300,592759770,2145,2145,2145,2145,0
20250220,174200,592759770,2145,2145,2145,2145,0
20250220,174100,592759770,2145,2145,2145,2145,0
20250220,174000,592759770,2145,2145,2145,2145,0
20250220,173900,592759770,2145,2145,2145,2145,0
20250220,173800,592759770,2145,2145,2145,2145,0
20250220,173700,592759770,2145,2145,2145,2145,0
20250220,173600,592759770,2145,2145,2145,2145,0
20250220,173500,592759770,2145,2145,2145,2145,0
20250220,173400,592759770,2145,2145,2145,2145,0
20250220,173300,592759770,2145,2145,2145,2145,0
20250220,173200,592759770,2145,2145,2145,2145,0
20250220,173100,592759770,2145,2145,2145,2145,0
20250220,173000,592759770,2145,2145,2145,2145,0
20250220,172900,592759770,2145,2145,2145,2145,3345
20250220,172800,592759770,2145,2145,2145,2145,0
20250220,172700,592759770,2145,2145,2145,2145,0
20250220,172600,592759770,2145,2145,2145,2145,0
20250220,172500,592759770,2145,2145,2145,2145,0
20250220,172400,592759770,2145,2145,2145,2145,0
20250220,172300,592759770,2145,2145,2145,2145,0
20250220,172200,592759770,2145,2145,2145,2145,0
20250220,172100,592759770,2145,2145,2145,2145,0
20250220,172000,592759770,2145,2145,2145,2145,0
20250220,171900,592759770,2145,2145,2145,2145,0
20250220,171800,592759770,2145,2145,2145,2145,0
20250220,171700,592759770,2145,2145,2145,2145,0
20250220,171600,592759770,2145,2145,2145,2145,0
20250220,171500,592759770,2145,2145,2145,2145,0
20250220,171400,592759770,2145,2145,2145,2145,0
20250220,171300,592759770,2145,2145,2145,2145,0
20250220,171200,592759770,2145,2145,2145,2145,0
20250220,171100,592759770,2145,2145,2145,2145,0
20250220,171000,592759770,2145,2145,2145,2145,0
20250220,170900,592759770,2145,2145,2145,2145,0
20250220,170800,592759770,2145,2145,2145,2145,0
20250220,170700,592759770,2145,2145,2145,2145,0
20250220,170600,592759770,2145,2145,2145,2145,0
20250220,170500,592759770,2145,2145,2145,2145,0
20250220,170400,592759770,2145,2145,2145,2145,0
20250220,170300,592759770,2145,2145,2145,2145,0
20250220,170200,592759770,2145,2145,2145,2145,0
20250220,170100,592759770,2145,2145,2145,2145,0
20250220,170000,592759770,2145,2145,2145,2145,0
20250220,165900,592759770,2145,2145,2145,2145,3345
20250220,165800,592759770,2145,2145,2145,2145,0
20250220,165700,592759770,2145,2145,2145,2145,0
20250220,165600,592759770,2145,2145,2145,2145,0
20250220,165500,592759770,2145,2145,2145,2145,0
20250220,165400,592759770,2145,2145,2145,2145,0
20250220,165300,592759770,2145,2145,2145,2145,0
20250220,165200,592759770,2145,2145,2145,2145,0
20250220,165100,592759770,2145,2145,2145,2145,0
20250220,165000,592759770,2145,2145,2145,2145,0
20250220,164900,592759770,2145,2145,2145,2145,0
20250220,164800,592759770,2145,2145,2145,2145,0
20250220,164700,592759770,2145,2145,2145,2145,0
20250220,164600,592759770,2145,2145,2145,2145,0
20250220,164500,592759770,2145,2145,2145,2145,0
20250220,164400,592759770,2145,2145,2145,2145,0
20250220,164300,592759770,2145,2145,2145,2145,0
20250220,164200,592759770,2145,2145,2145,2145,0
20250220,164100,592759770,2145,2145,2145,2145,0
20250220,164000,592759770,2145,2145,2145,2145,0
20250220,163900,592759770,2145,2145,2145,2145,0
20250220,163800,592759770,2145,2145,2145,2145,0
20250220,163700,592759770,2145,2145,2145,2145,0
20250220,163600,592759770,2145,2145,2145,2145,0
20250220,163500,592759770,2145,2145,2145,2145,0
20250220,163400,592759770,2145,2145,2145,2145,0
20250220,163300,592759770,2145,2145,2145,2145,0
20250220,163200,592759770,2145,2145,2145,2145,0
20250220,163100,592759770,2145,2145,2145,2145,0
20250220,163000,592759770,2145,2145,2145,2145,0
20250220,162900,592759770,2145,2145,2145,2145,3345
20250220,162800,592759770,2145,2145,2145,2145,0
20250220,162700,592759770,2145,2145,2145,2145,0
20250220,162600,592759770,2145,2145,2145,2145,0
20250220,162500,592759770,2145,2145,2145,2145,0
20250220,162400,592759770,2145,2145,2145,2145,0
20250220,162300,592759770,2145,2145,2145,2145,0
20250220,162200,592759770,2145,2145,2145,2145,0
20250220,162100,592759770,2145,2145,2145,2145,0
20250220,162000,592759770,2145,2145,2145,2145,0
20250220,161900,592759770,2145,2145,2145,2145,0
20250220,161800,592759770,2145,2145,2145,2145,0
20250220,161700,592759770,2145,2145,2145,2145,0
20250220,161600,592759770,2145,2145,2145,2145,0
20250220,161500,592759770,2145,2145,2145,2145,0
20250220,161400,592759770,2145,2145,2145,2145,0
20250220,161300,592759770,2145,2145,2145,2145,0
20250220,161200,592759770,2145,2145,2145,2145,0
20250220,161100,592759770,2145,2145,2145,2145,0
20250220,161000,592759770,2145,2145,2145,2145,0
20250220,160900,592759770,2145,2145,2145,2145,0
20250220,160800,592759770,2145,2145,2145,2145,0
20250220,160700,592759770,2145,2145,2145,2145,0
20250220,160600,592759770,2145,2145,2145,2145,0
20250220,160500,592759770,2145,2145,2145,2145,0
20250220,160400,592759770,2145,2145,2145,2145,0
20250220,160300,592759770,2145,2145,2145,2145,0
20250220,160200,592759770,2145,2145,2145,2145,0
20250220,160100,592759770,2145,2145,2145,2145,0
20250220,160000,592759770,2145,2145,2145,2145,0
20250220,155900,592759770,2145,2145,2145,2145,3345
20250220,155800,592759770,2145,2145,2145,2145,0
20250220,155700,592759770,2145,2145,2145,2145,0
20250220,155600,592759770,2145,2145,2145,2145,0
20250220,155500,592759770,2145,2145,2145,2145,0
20250220,155400,592759770,2145,2145,2145,2145,0
20250220,155300,592759770,2145,2145,2145,2145,0
20250220,155200,592759770,2145,2145,2145,2145,0
20250220,155100,592759770,2145,2145,2145,2145,0
20250220,155000,592759770,2145,2145,2145,2145,0
20250220,154900,592759770,2145,2145,2145,2145,0
20250220,154800,592759770,2145,2145,2145,2145,0
20250220,154700,592759770,2145,2145,2145,2145,0
20250220,154600,592759770,2145,2145,2145,2145,0
20250220,154500,592759770,2145,2145,2145,2145,0
20250220,154400,592759770,2145,2145,2145,2145,0
20250220,154300,592759770,2145,2145,2145,2145,0
20250220,154200,592759770,2145,2145,2145,2145,0
20250220,154100,592759770,2145,2145,2145,2145,0
20250220,154000,592759770,2145,2145,2145,2145,0
20250220,153900,592759770,2145,2145,2145,2145,0
20250220,153800,592759770,2145,2145,2145,2145,0
20250220,153700,592759770,2145,2145,2145,2145,0
20250220,153600,592759770,2145,2145,2145,2145,0
20250220,153500,592759770,2145,2145,2145,2145,0
20250220,153400,592759770,2145,2145,2145,2145,0
20250220,153300,592759770,2145,2145,2145,2145,0
20250220,153200,592759770,2145,2145,2145,2145,0
20250220,153100,592759770,2145,2145,2145,2145,0
20250220,153000,592759770,2145,2145,2145,2145,3345
20250220,152900,585584745,2145,2145,2145,2145,0
20250220,152800,585584745,2145,2145,2145,2145,0
20250220,152700,585584745,2145,2145,2145,2145,0
20250220,152600,585584745,2145,2145,2145,2145,0
20250220,152500,585584745,2145,2145,2145,2145,0
20250220,152400,585584745,2145,2145,2145,2145,0
20250220,152300,585584745,2145,2145,2145,2145,0
20250220,152200,585584745,2145,2145,2145,2145,0
20250220,152100,585584745,2145,2145,2145,2145,0
20250220,152000,585584745,2145,2145,2145,2145,0
20250220,151900,585584745,2145,2140,2145,2140,1321
20250220,151800,582757800,2145,2140,2145,2140,101
20250220,151700,582541655,2145,2145,2145,2145,183
20250220,151600,582149120,2145,2145,2150,2145,3161
20250220,151500,575368275,2140,2145,2145,2140,5259
20250220,151400,564113515,2145,2140,2145,2140,111
20250220,151300,563875970,2145,2145,2145,2145,500
20250220,151200,562803470,2145,2145,2145,2145,5
20250220,151100,562792745,2140,2140,2140,2140,206
20250220,151000,562351905,2145,2145,2145,2145,1722
20250220,150900,558658215,2150,2145,2150,2145,1801
20250220,150800,554786070,2145,2145,2145,2145,1427
20250220,150700,551725155,2145,2145,2145,2145,0
20250220,150600,551725155,2145,2140,2145,2140,114
20250220,150500,551481190,2145,2140,2145,2140,3
20250220,150400,551474765,2145,2145,2145,2145,0
20250220,150300,551474765,2145,2145,2145,2145,104
20250220,150200,551251685,2140,2140,2140,2140,2
20250220,150100,551247405,2145,2145,2145,2145,588
20250220,150000,549986145,2145,2145,2145,2145,1746
20250220,145900,546240975,2145,2145,2145,2145,365
20250220,145800,545458050,2145,2145,2145,2145,12
20250220,145700,545432310,2150,2150,2150,2150,931
20250220,145600,543430660,2150,2150,2150,2150,0
20250220,145500,543430660,2150,2150,2150,2150,0
20250220,145400,543430660,2150,2150,2150,2150,57
20250220,145300,543308110,2150,2150,2150,2150,0
20250220,145200,543308110,2150,2150,2150,2150,0
20250220,145100,543308110,2150,2150,2150,2150,0
20250220,145000,543308110,2150,2150,2150,2150,20
20250220,144900,543265110,2145,2155,2155,2145,2254
20250220,144800,538427665,2150,2150,2150,2150,0
20250220,144700,538427665,2150,2150,2150,2150,20
20250220,144600,538384665,2150,2150,2150,2150,1180
20250220,144500,535847665,2150,2150,2150,2150,0
20250220,144400,535847665,2150,2150,2150,2150,0
20250220,144300,535847665,2150,2150,2150,2145,576
20250220,144200,534609290,2145,2145,2145,2145,10
20250220,144100,534587840,2150,2150,2150,2145,3
20250220,144000,534581395,2145,2145,2145,2145,155
20250220,143900,534248920,2150,2145,2150,2145,650
20250220,143800,532854660,2150,2145,2150,2145,51
20250220,143700,532745260,2150,2150,2150,2150,0
20250220,143600,532745260,2150,2150,2150,2150,0
20250220,143500,532745260,2150,2150,2150,2150,0
20250220,143400,532745260,2150,2145,2150,2145,1420
20250220,143300,529699345,2145,2150,2150,2145,110
20250220,143200,529462895,2150,2150,2150,2150,4
20250220,143100,529454295,2150,2145,2150,2145,1266
20250220,143000,526738720,2155,2155,2155,2155,0
20250220,142900,526738720,2155,2145,2155,2145,21
20250220,142800,526693615,2145,2145,2145,2145,1
20250220,142700,526691470,2155,2155,2155,2155,1
20250220,142600,526689315,2145,2150,2155,2145,444
20250220,142500,525735210,2160,2160,2160,2150,1171
20250220,142400,523217530,2160,2160,2160,2160,1
20250220,142300,523215370,2160,2160,2160,2160,4
20250220,142200,523206730,2150,2160,2160,2150,1407
20250220,142100,520178670,2160,2160,2160,2155,73
20250220,142000,520020995,2160,2160,2160,2160,0
20250220,141900,520020995,2160,2160,2160,2150,146
20250220,141800,519706135,2160,2160,2160,2160,0
20250220,141700,519706135,2160,2155,2160,2155,2349
20250220,141600,514644035,2155,2155,2155,2155,0
20250220,141500,514644035,2155,2155,2155,2155,3065
20250220,141400,508038960,2155,2155,2155,2155,778
20250220,141300,506362370,2160,2160,2160,2160,100
20250220,141200,506146370,2160,2160,2160,2160,3261
20250220,141100,499102610,2165,2165,2165,2165,0
20250220,141000,499102610,2165,2165,2165,2165,0
20250220,140900,499102610,2165,2165,2165,2165,0
20250220,140800,499102610,2165,2165,2165,2165,0
20250220,140700,499102610,2165,2165,2165,2165,8
20250220,140600,499085290,2165,2165,2165,2165,0
20250220,140500,499085290,2165,2165,2165,2165,221
20250220,140400,498606825,2165,2165,2165,2165,0
20250220,140300,498606825,2165,2165,2165,2165,100
20250220,140200,498390325,2160,2160,2160,2160,0
20250220,140100,498390325,2160,2160,2160,2160,0
20250220,140000,498390325,2160,2160,2160,2160,0
20250220,135900,498390325,2160,2160,2160,2160,267
20250220,135800,497813605,2160,2160,2160,2160,10
20250220,135700,497792005,2160,2160,2160,2160,1196
20250220,135600,495208645,2160,2165,2165,2160,520
20250220,135500,494082945,2170,2175,2175,2160,208
20250220,135400,493632780,2160,2160,2160,2160,0
20250220,135300,493632780,2160,2160,2160,2160,0
20250220,135200,493632780,2160,2160,2160,2160,84
20250220,135100,493451340,2170,2170,2170,2170,4600
20250220,135000,483469340,2160,2160,2160,2160,0
20250220,134900,483469340,2160,2160,2160,2160,0
20250220,134800,483469340,2160,2160,2160,2160,100
20250220,134700,483253340,2160,2165,2165,2160,3342
20250220,134600,476018410,2170,2170,2170,2170,0
20250220,134500,476018410,2170,2170,2170,2170,0
20250220,134400,476018410,2170,2170,2170,2170,6
20250220,134300,476005390,2170,2170,2170,2170,0
20250220,134200,476005390,2170,2170,2170,2170,100
20250220,134100,475788390,2175,2165,2175,2165,930
20250220,134000,473771430,2170,2170,2170,2170,0
20250220,133900,473771430,2170,2170,2170,2170,2370
20250220,133800,468628530,2170,2170,2170,2170,10
20250220,133700,468606830,2175,2175,2175,2175,1
20250220,133600,468604655,2170,2165,2170,2165,940
20250220,133500,466569550,2165,2165,2165,2165,0
20250220,133400,466569550,2165,2165,2165,2165,0
20250220,133300,466569550,2165,2165,2165,2165,0
20250220,133200,466569550,2165,2165,2165,2165,0
20250220,133100,466569550,2165,2165,2165,2165,0
20250220,133000,466569550,2165,2165,2165,2165,1
20250220,132900,466567385,2175,2175,2175,2175,291
20250220,132800,465934460,2170,2170,2170,2170,210
20250220,132700,465478760,2165,2165,2165,2165,0
20250220,132600,465478760,2165,2170,2170,2165,400
20250220,132500,464612710,2170,2175,2175,2170,840
20250220,132400,462785910,2170,2170,2170,2170,0
20250220,132300,462785910,2170,2170,2170,2170,0
20250220,132200,462785910,2170,2170,2170,2170,0
20250220,132100,462785910,2170,2170,2170,2170,0
20250220,132000,462785910,2170,2170,2170,2170,0
20250220,131900,462785910,2170,2170,2170,2170,0
20250220,131800,462785910,2170,2170,2170,2170,0
20250220,131700,462785910,2170,2170,2170,2170,371
20250220,131600,461980840,2170,2170,2170,2170,0
20250220,131500,461980840,2170,2170,2170,2170,0
20250220,131400,461980840,2170,2170,2170,2170,0
20250220,131300,461980840,2170,2170,2170,2170,496
20250220,131200,460904520,2170,2170,2170,2170,364
20250220,131100,460114640,2170,2170,2170,2170,80
20250220,131000,459941040,2165,2165,2165,2165,0
20250220,130900,459941040,2165,2165,2165,2165,0
20250220,130800,459941040,2165,2165,2165,2165,1867
20250220,130700,455898985,2165,2165,2165,2165,0
20250220,130600,455898985,2165,2165,2165,2165,83
20250220,130500,455719290,2165,2165,2165,2165,5
20250220,130400,455708465,2165,2165,2165,2165,5
20250220,130300,455697640,2170,2170,2170,2170,5
20250220,130200,455686790,2170,2170,2170,2170,95
20250220,130100,455480640,2170,2170,2170,2170,200
20250220,130000,455046640,2170,2170,2170,2170,0
20250220,125900,455046640,2170,2170,2170,2170,0
20250220,125800,455046640,2170,2170,2170,2170,0
20250220,125700,455046640,2170,2170,2170,2170,0
20250220,125600,455046640,2170,2170,2170,2170,0
20250220,125500,455046640,2170,2170,2170,2170,0
20250220,125400,455046640,2170,2170,2170,2170,109
20250220,125300,454810110,2170,2170,2170,2170,0
20250220,125200,454810110,2170,2170,2170,2170,500
20250220,125100,453725110,2170,2170,2170,2170,2390
20250220,125000,448538810,2175,2170,2175,2170,40
20250220,124900,448451960,2175,2175,2175,2175,200
20250220,124800,448016960,2180,2175,2180,2170,91
20250220,124700,447819325,2175,2175,2175,2175,0
20250220,124600,447819325,2175,2175,2175,2175,0
20250220,124500,447819325,2175,2175,2175,2175,997
20250220,124400,445650850,2175,2175,2175,2175,0
20250220,124300,445650850,2175,2175,2175,2175,100
20250220,124200,445433350,2175,2180,2180,2175,100
20250220,124100,445215705,2180,2180,2180,2180,0
20250220,124000,445215705,2180,2180,2180,2180,2
20250220,123900,445211345,2190,2190,2190,2190,0
20250220,123800,445211345,2190,2190,2190,2190,0
20250220,123700,445211345,2190,2190,2190,2190,0
20250220,123600,445211345,2190,2190,2190,2190,0
20250220,123500,445211345,2190,2190,2190,2190,0
20250220,123400,445211345,2190,2190,2190,2190,2840
20250220,123300,438991745,2185,2185,2185,2185,1937
20250220,123200,434759400,2180,2180,2180,2180,10
20250220,123100,434737600,2180,2180,2180,2180,1342
20250220,123000,431812040,2180,2180,2180,2180,2874
20250220,122900,425546720,2170,2175,2175,2170,400
20250220,122800,424677550,2175,2175,2175,2175,2447
20250220,122700,419355325,2175,2175,2175,2175,0
20250220,122600,419355325,2175,2175,2175,2175,229
20250220,122500,418857250,2175,2175,2175,2175,0
20250220,122400,418857250,2175,2175,2175,2175,0
20250220,122300,418857250,2175,2175,2175,2175,0
20250220,122200,418857250,2175,2175,2175,2175,0
20250220,122100,418857250,2175,2175,2175,2175,0
20250220,122000,418857250,2175,2175,2175,2175,200
20250220,121900,418422250,2170,2170,2170,2170,79
20250220,121800,418250820,2165,2165,2165,2165,0
20250220,121700,418250820,2165,2170,2170,2165,118
20250220,121600,417995100,2165,2165,2165,2165,500
20250220,121500,416912600,2165,2170,2170,2165,1000
20250220,121400,414747475,2170,2170,2170,2170,0
20250220,121300,414747475,2170,2170,2170,2170,0
20250220,121200,414747475,2170,2170,2170,2170,10
20250220,121100,414725775,2170,2170,2170,2170,1651
20250220,121000,411143105,2175,2175,2175,2175,0
20250220,120900,411143105,2175,2175,2175,2175,10
20250220,120800,411121355,2170,2170,2170,2170,132
20250220,120700,410834915,2170,2170,2170,2170,1
20250220,120600,410832745,2170,2170,2170,2170,172
20250220,120500,410459505,2170,2170,2170,2170,0
20250220,120400,410459505,2170,2170,2170,2170,697
20250220,120300,408947015,2170,2170,2170,2170,410
20250220,120200,408057315,2170,2170,2170,2170,100
20250220,120100,407840315,2175,2170,2175,2170,79
20250220,120000,407668640,2170,2170,2170,2170,152
20250220,115900,407338800,2170,2170,2170,2170,0
20250220,115800,407338800,2170,2170,2170,2170,0
20250220,115700,407338800,2170,2170,2170,2170,0
20250220,115600,407338800,2170,2170,2170,2170,0
20250220,115500,407338800,2170,2170,2170,2170,0
20250220,115400,407338800,2170,2170,2170,2170,1139
20250220,115300,404867170,2170,2170,2170,2170,4000
20250220,115200,396187170,2175,2175,2175,2175,0
20250220,115100,396187170,2175,2175,2175,2175,0
20250220,115000,396187170,2175,2170,2180,2170,156
20250220,114900,395848115,2170,2170,2170,2170,0
20250220,114800,395848115,2170,2170,2170,2170,0
20250220,114700,395848115,2170,2170,2170,2170,0
20250220,114600,395848115,2170,2170,2170,2170,553
20250220,114500,394648105,2170,2170,2170,2170,1980
20250220,114400,390351505,2180,2180,2180,2180,0
20250220,114300,390351505,2180,2180,2180,2180,7
20250220,114200,390336245,2175,2175,2175,2175,0
20250220,114100,390336245,2175,2175,2175,2175,43
20250220,114000,390242720,2175,2175,2175,2175,300
20250220,113900,389590220,2170,2170,2170,2170,170
20250220,113800,389221320,2170,2170,2170,2170,0
20250220,113700,389221320,2170,2170,2170,2170,0
20250220,113600,389221320,2170,2170,2170,2170,10
20250220,113500,389199620,2175,2175,2175,2175,393
20250220,113400,388344845,2175,2170,2175,2170,1001
20250220,113300,386172670,2175,2175,2175,2175,0
20250220,113200,386172670,2175,2175,2175,2175,0
20250220,113100,386172670,2175,2175,2175,2175,22
20250220,113000,386124820,2175,2175,2175,2175,1
20250220,112900,386122645,2175,2175,2175,2175,0
20250220,112800,386122645,2175,2175,2175,2175,0
20250220,112700,386122645,2175,2170,2175,2170,30
20250220,112600,386057445,2175,2175,2175,2175,418
20250220,112500,385148295,2180,2180,2180,2180,0
20250220,112400,385148295,2180,2180,2180,2180,0
20250220,112300,385148295,2180,2175,2180,2175,300
20250220,112200,384494795,2180,2180,2180,2180,51
20250220,112100,384383615,2180,2180,2180,2180,20
20250220,112000,384340015,2185,2185,2185,2185,0
20250220,111900,384340015,2185,2185,2185,2185,0
20250220,111800,384340015,2185,2185,2185,2185,0
20250220,111700,384340015,2185,2185,2185,2185,129
20250220,111600,384058150,2185,2175,2185,2170,955
20250220,111500,381980020,2185,2185,2185,2185,0
20250220,111400,381980020,2185,2185,2185,2185,2
20250220,111300,381975650,2175,2175,2175,2175,105
20250220,111200,381747275,2175,2175,2175,2175,344
20250220,111100,380999075,2180,2175,2180,2175,277
20250220,111000,380396100,2175,2175,2175,2175,630
20250220,110900,379025850,2180,2180,2180,2180,240
20250220,110800,378502650,2180,2180,2180,2180,10
20250220,110700,378480850,2175,2175,2175,2175,0
20250220,110600,378480850,2175,2175,2175,2175,0
20250220,110500,378480850,2175,2180,2180,2175,2300
20250220,110400,373473350,2180,2180,2180,2180,200
20250220,110300,373037350,2170,2170,2170,2170,629
20250220,110200,371672420,2175,2175,2175,2175,79
20250220,110100,371500595,2180,2180,2180,2180,0
20250220,110000,371500595,2180,2180,2180,2180,0
20250220,105900,371500595,2180,2180,2180,2180,112
20250220,105800,371256435,2175,2175,2175,2175,230
20250220,105700,370756185,2180,2180,2180,2180,1
20250220,105600,370754005,2170,2175,2175,2170,600
20250220,105500,369451755,2170,2170,2170,2170,0
20250220,105400,369451755,2170,2170,2170,2170,0
20250220,105300,369451755,2170,2170,2170,2170,0
20250220,105200,369451755,2170,2170,2170,2170,75
20250220,105100,369289005,2170,2175,2175,2170,2296
20250220,105000,364295495,2175,2175,2175,2175,273
20250220,104900,363701720,2175,2175,2175,2175,0
20250220,104800,363701720,2175,2175,2175,2175,67
20250220,104700,363555995,2185,2185,2185,2185,1
20250220,104600,363553810,2175,2180,2180,2175,1000
20250220,104500,361374310,2180,2180,2180,2180,0
20250220,104400,361374310,2180,2180,2180,2180,0
20250220,104300,361374310,2180,2180,2180,2180,0
20250220,104200,361374310,2180,2180,2180,2180,111
20250220,104100,361132330,2185,2185,2185,2185,10
20250220,104000,361110480,2185,2190,2190,2180,3439
20250220,103900,353586420,2185,2190,2190,2180,187
20250220,103800,353178545,2190,2185,2190,2180,596
20250220,103700,351874240,2185,2185,2185,2185,10
20250220,103600,351852390,2190,2190,2190,2190,0
20250220,103500,351852390,2190,2185,2190,2185,481
20250220,103400,350799050,2185,2175,2190,2175,16704
20250220,103300,314322595,2175,2170,2175,2170,1146
20250220,103200,311830775,2160,2160,2160,2160,23
20250220,103100,311781095,2160,2160,2160,2160,0
20250220,103000,311781095,2160,2165,2165,2160,4
20250220,102900,311772440,2160,2160,2160,2160,0
20250220,102800,311772440,2160,2160,2160,2160,1
20250220,102700,311770280,2175,2170,2175,2170,5715
20250220,102600,299344545,2170,2175,2175,2170,1535
20250220,102500,296013545,2170,2170,2175,2170,4905
20250220,102400,285364545,2170,2170,2170,2170,3500
20250220,102300,277769545,2170,2170,2170,2170,2000
20250220,102200,273429545,2170,2170,2170,2170,4000
20250220,102100,264749545,2170,2170,2170,2170,0
20250220,102000,264749545,2170,2165,2170,2165,3
20250220,101900,264743040,2160,2160,2160,2160,603
20250220,101800,263440560,2160,2160,2160,2160,0
20250220,101700,263440560,2160,2160,2160,2160,29
20250220,101600,263377920,2160,2160,2160,2160,368
20250220,101500,262583040,2160,2160,2160,2160,0
20250220,101400,262583040,2160,2160,2160,2160,1
20250220,101300,262580880,2155,2165,2165,2155,506
20250220,101200,261490390,2165,2165,2165,2165,0
20250220,101100,261490390,2165,2165,2165,2165,1000
20250220,101000,259325390,2165,2160,2165,2160,12
20250220,100900,259299460,2155,2155,2155,2155,350
20250220,100800,258545210,2150,2150,2150,2150,0
20250220,100700,258545210,2150,2155,2155,2150,5767
20250220,100600,246132325,2155,2155,2155,2155,67
20250220,100500,245987940,2160,2160,2160,2160,0
20250220,100400,245987940,2160,2160,2160,2160,0
20250220,100300,245987940,2160,2160,2160,2160,1
20250220,100200,245985780,2160,2160,2160,2160,0
20250220,100100,245985780,2160,2165,2165,2160,21
20250220,100000,245940365,2165,2165,2165,2165,200
20250220,095900,245507365,2165,2165,2165,2165,100
20250220,095800,245290865,2160,2160,2160,2160,181
20250220,095700,244899905,2160,2160,2160,2160,0
20250220,095600,244899905,2160,2160,2160,2160,500
20250220,095500,243819905,2155,2160,2160,2155,1684
20250220,095400,240190770,2160,2160,2160,2160,0
20250220,095300,240190770,2160,2165,2165,2160,5210
20250220,095200,228937130,2165,2165,2165,2165,1196
20250220,095100,226347790,2170,2170,2170,2170,1
20250220,095000,226345620,2160,2165,2165,2160,2644
20250220,094900,220633575,2160,2160,2160,2160,0
20250220,094800,220633575,2160,2160,2160,2160,164
20250220,094700,220279335,2165,2175,2175,2165,151
20250220,094600,219952370,2175,2170,2175,2170,12
20250220,094500,219926320,2165,2170,2170,2165,101
20250220,094400,219707530,2170,2160,2170,2160,262
20250220,094300,219140785,2165,2170,2170,2165,2107
20250220,094200,214578980,2170,2165,2170,2165,3466
20250220,094100,207068130,2165,2170,2170,2165,4507
20250220,094000,197287950,2180,2175,2180,2175,2025
20250220,093900,192883570,2175,2175,2175,2175,0
20250220,093800,192883570,2175,2175,2175,2175,229
20250220,093700,192385495,2185,2175,2185,2175,744
20250220,093600,190767210,2175,2175,2175,2175,874
20250220,093500,188866260,2175,2175,2175,2175,3972
20250220,093400,180227160,2180,2180,2180,2175,2179
20250220,093300,175478155,2180,2175,2180,2175,445
20250220,093200,174509055,2175,2175,2175,2175,1966
20250220,093100,170233005,2175,2175,2175,2175,14
20250220,093000,170202555,2180,2180,2180,2180,1025
20250220,092900,167968055,2180,2180,2180,2180,5
20250220,092800,167957155,2175,2175,2175,2175,750
20250220,092700,166325905,2175,2175,2175,2175,1
20250220,092600,166323730,2175,2180,2180,2175,115
20250220,092500,166073050,2175,2175,2180,2175,4402
20250220,092400,156498110,2175,2180,2180,2175,182
20250220,092300,156101950,2180,2180,2185,2180,1413
20250220,092200,153021595,2185,2185,2185,2185,2
20250220,092100,153017225,2185,2185,2185,2185,54
20250220,092000,152899235,2185,2180,2185,2180,801
20250220,091900,151150550,2175,2175,2175,2175,46
20250220,091800,151050500,2180,2185,2185,2180,4931
20250220,091700,140297835,2180,2180,2180,2180,0
20250220,091600,140297835,2180,2185,2185,2180,694
20250220,091500,138783915,2185,2185,2185,2185,8463
20250220,091400,120292260,2190,2185,2190,2185,2764
20250220,091300,114252625,2185,2180,2185,2180,17
20250220,091200,114215525,2180,2190,2190,2180,3572
20250220,091100,106428365,2190,2190,2190,2190,0
20250220,091000,106428365,2190,2190,2190,2190,202
20250220,090900,105985985,2190,2185,2190,2185,1101
20250220,090800,103574845,2180,2190,2190,2180,2069
20250220,090700,99064315,2190,2185,2190,2185,400
20250220,090600,98188505,2185,2185,2185,2180,2122
20250220,090500,93553970,2185,2185,2185,2180,1200
20250220,090400,90934885,2190,2195,2195,2190,5466
20250220,090300,78940640,2200,2175,2200,2175,15276
20250220,090200,45438130,2180,2185,2185,2180,2443
20250220,090100,40103150,2185,2175,2190,2175,10858
20250220,090000,16402795,2180,2170,2180,2160,7557