KissMeData/109610/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,201900,2490525685,4140,4140,4140,4140,28870
20250220,201800,2490525685,4140,4140,4140,4140,0
20250220,201700,2490525685,4140,4140,4140,4140,0
20250220,201600,2490525685,4140,4140,4140,4140,0
20250220,201500,2490525685,4140,4140,4140,4140,0
20250220,201400,2490525685,4140,4140,4140,4140,0
20250220,201300,2490525685,4140,4140,4140,4140,0
20250220,201200,2490525685,4140,4140,4140,4140,0
20250220,201100,2490525685,4140,4140,4140,4140,0
20250220,201000,2490525685,4140,4140,4140,4140,0
20250220,200900,2490525685,4140,4140,4140,4140,0
20250220,200800,2490525685,4140,4140,4140,4140,0
20250220,200700,2490525685,4140,4140,4140,4140,0
20250220,200600,2490525685,4140,4140,4140,4140,0
20250220,200500,2490525685,4140,4140,4140,4140,0
20250220,200400,2490525685,4140,4140,4140,4140,0
20250220,200300,2490525685,4140,4140,4140,4140,0
20250220,200200,2490525685,4140,4140,4140,4140,0
20250220,200100,2490525685,4140,4140,4140,4140,0
20250220,200000,2490525685,4140,4140,4140,4140,0
20250220,195900,2490525685,4140,4140,4140,4140,0
20250220,195800,2490525685,4140,4140,4140,4140,0
20250220,195700,2490525685,4140,4140,4140,4140,0
20250220,195600,2490525685,4140,4140,4140,4140,0
20250220,195500,2490525685,4140,4140,4140,4140,0
20250220,195400,2490525685,4140,4140,4140,4140,0
20250220,195300,2490525685,4140,4140,4140,4140,0
20250220,195200,2490525685,4140,4140,4140,4140,0
20250220,195100,2490525685,4140,4140,4140,4140,0
20250220,195000,2490525685,4140,4140,4140,4140,0
20250220,194900,2490525685,4140,4140,4140,4140,28870
20250220,194800,2490525685,4140,4140,4140,4140,0
20250220,194700,2490525685,4140,4140,4140,4140,0
20250220,194600,2490525685,4140,4140,4140,4140,0
20250220,194500,2490525685,4140,4140,4140,4140,0
20250220,194400,2490525685,4140,4140,4140,4140,0
20250220,194300,2490525685,4140,4140,4140,4140,0
20250220,194200,2490525685,4140,4140,4140,4140,0
20250220,194100,2490525685,4140,4140,4140,4140,0
20250220,194000,2490525685,4140,4140,4140,4140,0
20250220,193900,2490525685,4140,4140,4140,4140,0
20250220,193800,2490525685,4140,4140,4140,4140,0
20250220,193700,2490525685,4140,4140,4140,4140,0
20250220,193600,2490525685,4140,4140,4140,4140,0
20250220,193500,2490525685,4140,4140,4140,4140,0
20250220,193400,2490525685,4140,4140,4140,4140,0
20250220,193300,2490525685,4140,4140,4140,4140,0
20250220,193200,2490525685,4140,4140,4140,4140,0
20250220,193100,2490525685,4140,4140,4140,4140,0
20250220,193000,2490525685,4140,4140,4140,4140,0
20250220,192900,2490525685,4140,4140,4140,4140,0
20250220,192800,2490525685,4140,4140,4140,4140,0
20250220,192700,2490525685,4140,4140,4140,4140,0
20250220,192600,2490525685,4140,4140,4140,4140,0
20250220,192500,2490525685,4140,4140,4140,4140,0
20250220,192400,2490525685,4140,4140,4140,4140,0
20250220,192300,2490525685,4140,4140,4140,4140,0
20250220,192200,2490525685,4140,4140,4140,4140,0
20250220,192100,2490525685,4140,4140,4140,4140,0
20250220,192000,2490525685,4140,4140,4140,4140,0
20250220,191900,2490525685,4140,4140,4140,4140,28870
20250220,191800,2490525685,4140,4140,4140,4140,0
20250220,191700,2490525685,4140,4140,4140,4140,0
20250220,191600,2490525685,4140,4140,4140,4140,0
20250220,191500,2490525685,4140,4140,4140,4140,0
20250220,191400,2490525685,4140,4140,4140,4140,0
20250220,191300,2490525685,4140,4140,4140,4140,0
20250220,191200,2490525685,4140,4140,4140,4140,0
20250220,191100,2490525685,4140,4140,4140,4140,0
20250220,191000,2490525685,4140,4140,4140,4140,0
20250220,190900,2490525685,4140,4140,4140,4140,0
20250220,190800,2490525685,4140,4140,4140,4140,0
20250220,190700,2490525685,4140,4140,4140,4140,0
20250220,190600,2490525685,4140,4140,4140,4140,0
20250220,190500,2490525685,4140,4140,4140,4140,0
20250220,190400,2490525685,4140,4140,4140,4140,0
20250220,190300,2490525685,4140,4140,4140,4140,0
20250220,190200,2490525685,4140,4140,4140,4140,0
20250220,190100,2490525685,4140,4140,4140,4140,0
20250220,190000,2490525685,4140,4140,4140,4140,0
20250220,185900,2490525685,4140,4140,4140,4140,0
20250220,185800,2490525685,4140,4140,4140,4140,0
20250220,185700,2490525685,4140,4140,4140,4140,0
20250220,185600,2490525685,4140,4140,4140,4140,0
20250220,185500,2490525685,4140,4140,4140,4140,0
20250220,185400,2490525685,4140,4140,4140,4140,0
20250220,185300,2490525685,4140,4140,4140,4140,0
20250220,185200,2490525685,4140,4140,4140,4140,0
20250220,185100,2490525685,4140,4140,4140,4140,0
20250220,185000,2490525685,4140,4140,4140,4140,0
20250220,184900,2490525685,4140,4140,4140,4140,28870
20250220,184800,2490525685,4140,4140,4140,4140,0
20250220,184700,2490525685,4140,4140,4140,4140,0
20250220,184600,2490525685,4140,4140,4140,4140,0
20250220,184500,2490525685,4140,4140,4140,4140,0
20250220,184400,2490525685,4140,4140,4140,4140,0
20250220,184300,2490525685,4140,4140,4140,4140,0
20250220,184200,2490525685,4140,4140,4140,4140,0
20250220,184100,2490525685,4140,4140,4140,4140,0
20250220,184000,2490525685,4140,4140,4140,4140,0
20250220,183900,2490525685,4140,4140,4140,4140,0
20250220,183800,2490525685,4140,4140,4140,4140,0
20250220,183700,2490525685,4140,4140,4140,4140,0
20250220,183600,2490525685,4140,4140,4140,4140,0
20250220,183500,2490525685,4140,4140,4140,4140,0
20250220,183400,2490525685,4140,4140,4140,4140,0
20250220,183300,2490525685,4140,4140,4140,4140,0
20250220,183200,2490525685,4140,4140,4140,4140,0
20250220,183100,2490525685,4140,4140,4140,4140,0
20250220,183000,2490525685,4140,4140,4140,4140,0
20250220,182900,2490525685,4140,4140,4140,4140,0
20250220,182800,2490525685,4140,4140,4140,4140,0
20250220,182700,2490525685,4140,4140,4140,4140,0
20250220,182600,2490525685,4140,4140,4140,4140,0
20250220,182500,2490525685,4140,4140,4140,4140,0
20250220,182400,2490525685,4140,4140,4140,4140,0
20250220,182300,2490525685,4140,4140,4140,4140,0
20250220,182200,2490525685,4140,4140,4140,4140,0
20250220,182100,2490525685,4140,4140,4140,4140,0
20250220,182000,2490525685,4140,4140,4140,4140,0
20250220,181900,2490525685,4140,4140,4140,4140,28870
20250220,181800,2490525685,4140,4140,4140,4140,0
20250220,181700,2490525685,4140,4140,4140,4140,0
20250220,181600,2490525685,4140,4140,4140,4140,0
20250220,181500,2490525685,4140,4140,4140,4140,0
20250220,181400,2490525685,4140,4140,4140,4140,0
20250220,181300,2490525685,4140,4140,4140,4140,0
20250220,181200,2490525685,4140,4140,4140,4140,0
20250220,181100,2490525685,4140,4140,4140,4140,0
20250220,181000,2490525685,4140,4140,4140,4140,0
20250220,180900,2490525685,4140,4140,4140,4140,0
20250220,180800,2490525685,4140,4140,4140,4140,0
20250220,180700,2490525685,4140,4140,4140,4140,0
20250220,180600,2490525685,4140,4140,4140,4140,0
20250220,180500,2490525685,4140,4140,4140,4140,0
20250220,180400,2490525685,4140,4140,4140,4140,0
20250220,180300,2490525685,4140,4140,4140,4140,0
20250220,180200,2490525685,4140,4140,4140,4140,0
20250220,180100,2490525685,4140,4140,4140,4140,0
20250220,180000,2490525685,4140,4140,4140,4140,0
20250220,175900,2490525685,4140,4140,4140,4140,0
20250220,175800,2490525685,4140,4140,4140,4140,0
20250220,175700,2490525685,4140,4140,4140,4140,0
20250220,175600,2490525685,4140,4140,4140,4140,0
20250220,175500,2490525685,4140,4140,4140,4140,0
20250220,175400,2490525685,4140,4140,4140,4140,0
20250220,175300,2490525685,4140,4140,4140,4140,0
20250220,175200,2490525685,4140,4140,4140,4140,0
20250220,175100,2490525685,4140,4140,4140,4140,0
20250220,175000,2490525685,4140,4140,4140,4140,0
20250220,174900,2490525685,4140,4140,4140,4140,28870
20250220,174800,2490525685,4140,4140,4140,4140,0
20250220,174700,2490525685,4140,4140,4140,4140,0
20250220,174600,2490525685,4140,4140,4140,4140,0
20250220,174500,2490525685,4140,4140,4140,4140,0
20250220,174400,2490525685,4140,4140,4140,4140,0
20250220,174300,2490525685,4140,4140,4140,4140,0
20250220,174200,2490525685,4140,4140,4140,4140,0
20250220,174100,2490525685,4140,4140,4140,4140,0
20250220,174000,2490525685,4140,4140,4140,4140,0
20250220,173900,2490525685,4140,4140,4140,4140,0
20250220,173800,2490525685,4140,4140,4140,4140,0
20250220,173700,2490525685,4140,4140,4140,4140,0
20250220,173600,2490525685,4140,4140,4140,4140,0
20250220,173500,2490525685,4140,4140,4140,4140,0
20250220,173400,2490525685,4140,4140,4140,4140,0
20250220,173300,2490525685,4140,4140,4140,4140,0
20250220,173200,2490525685,4140,4140,4140,4140,0
20250220,173100,2490525685,4140,4140,4140,4140,0
20250220,173000,2490525685,4140,4140,4140,4140,0
20250220,172900,2490525685,4140,4140,4140,4140,0
20250220,172800,2490525685,4140,4140,4140,4140,0
20250220,172700,2490525685,4140,4140,4140,4140,0
20250220,172600,2490525685,4140,4140,4140,4140,0
20250220,172500,2490525685,4140,4140,4140,4140,0
20250220,172400,2490525685,4140,4140,4140,4140,0
20250220,172300,2490525685,4140,4140,4140,4140,0
20250220,172200,2490525685,4140,4140,4140,4140,0
20250220,172100,2490525685,4140,4140,4140,4140,0
20250220,172000,2490525685,4140,4140,4140,4140,0
20250220,171900,2490525685,4140,4140,4140,4140,28870
20250220,171800,2490525685,4140,4140,4140,4140,0
20250220,171700,2490525685,4140,4140,4140,4140,0
20250220,171600,2490525685,4140,4140,4140,4140,0
20250220,171500,2490525685,4140,4140,4140,4140,0
20250220,171400,2490525685,4140,4140,4140,4140,0
20250220,171300,2490525685,4140,4140,4140,4140,0
20250220,171200,2490525685,4140,4140,4140,4140,0
20250220,171100,2490525685,4140,4140,4140,4140,0
20250220,171000,2490525685,4140,4140,4140,4140,0
20250220,170900,2490525685,4140,4140,4140,4140,0
20250220,170800,2490525685,4140,4140,4140,4140,0
20250220,170700,2490525685,4140,4140,4140,4140,0
20250220,170600,2490525685,4140,4140,4140,4140,0
20250220,170500,2490525685,4140,4140,4140,4140,0
20250220,170400,2490525685,4140,4140,4140,4140,0
20250220,170300,2490525685,4140,4140,4140,4140,0
20250220,170200,2490525685,4140,4140,4140,4140,0
20250220,170100,2490525685,4140,4140,4140,4140,0
20250220,170000,2490525685,4140,4140,4140,4140,0
20250220,165900,2490525685,4140,4140,4140,4140,0
20250220,165800,2490525685,4140,4140,4140,4140,0
20250220,165700,2490525685,4140,4140,4140,4140,0
20250220,165600,2490525685,4140,4140,4140,4140,0
20250220,165500,2490525685,4140,4140,4140,4140,0
20250220,165400,2490525685,4140,4140,4140,4140,0
20250220,165300,2490525685,4140,4140,4140,4140,0
20250220,165200,2490525685,4140,4140,4140,4140,0
20250220,165100,2490525685,4140,4140,4140,4140,0
20250220,165000,2490525685,4140,4140,4140,4140,0
20250220,164900,2490525685,4140,4140,4140,4140,28870
20250220,164800,2490525685,4140,4140,4140,4140,0
20250220,164700,2490525685,4140,4140,4140,4140,0
20250220,164600,2490525685,4140,4140,4140,4140,0
20250220,164500,2490525685,4140,4140,4140,4140,0
20250220,164400,2490525685,4140,4140,4140,4140,0
20250220,164300,2490525685,4140,4140,4140,4140,0
20250220,164200,2490525685,4140,4140,4140,4140,0
20250220,164100,2490525685,4140,4140,4140,4140,0
20250220,164000,2490525685,4140,4140,4140,4140,0
20250220,163900,2490525685,4140,4140,4140,4140,0
20250220,163800,2490525685,4140,4140,4140,4140,0
20250220,163700,2490525685,4140,4140,4140,4140,0
20250220,163600,2490525685,4140,4140,4140,4140,0
20250220,163500,2490525685,4140,4140,4140,4140,0
20250220,163400,2490525685,4140,4140,4140,4140,0
20250220,163300,2490525685,4140,4140,4140,4140,0
20250220,163200,2490525685,4140,4140,4140,4140,0
20250220,163100,2490525685,4140,4140,4140,4140,0
20250220,163000,2490525685,4140,4140,4140,4140,0
20250220,162900,2490525685,4140,4140,4140,4140,0
20250220,162800,2490525685,4140,4140,4140,4140,0
20250220,162700,2490525685,4140,4140,4140,4140,0
20250220,162600,2490525685,4140,4140,4140,4140,0
20250220,162500,2490525685,4140,4140,4140,4140,0
20250220,162400,2490525685,4140,4140,4140,4140,0
20250220,162300,2490525685,4140,4140,4140,4140,0
20250220,162200,2490525685,4140,4140,4140,4140,0
20250220,162100,2490525685,4140,4140,4140,4140,0
20250220,162000,2490525685,4140,4140,4140,4140,0
20250220,161900,2490525685,4140,4140,4140,4140,28870
20250220,161800,2490525685,4140,4140,4140,4140,0
20250220,161700,2490525685,4140,4140,4140,4140,0
20250220,161600,2490525685,4140,4140,4140,4140,0
20250220,161500,2490525685,4140,4140,4140,4140,0
20250220,161400,2490525685,4140,4140,4140,4140,0
20250220,161300,2490525685,4140,4140,4140,4140,0
20250220,161200,2490525685,4140,4140,4140,4140,0
20250220,161100,2490525685,4140,4140,4140,4140,0
20250220,161000,2490525685,4140,4140,4140,4140,0
20250220,160900,2490525685,4140,4140,4140,4140,0
20250220,160800,2490525685,4140,4140,4140,4140,0
20250220,160700,2490525685,4140,4140,4140,4140,0
20250220,160600,2490525685,4140,4140,4140,4140,0
20250220,160500,2490525685,4140,4140,4140,4140,0
20250220,160400,2490525685,4140,4140,4140,4140,0
20250220,160300,2490525685,4140,4140,4140,4140,0
20250220,160200,2490525685,4140,4140,4140,4140,0
20250220,160100,2490525685,4140,4140,4140,4140,0
20250220,160000,2490525685,4140,4140,4140,4140,0
20250220,155900,2490525685,4140,4140,4140,4140,0
20250220,155800,2490525685,4140,4140,4140,4140,0
20250220,155700,2490525685,4140,4140,4140,4140,0
20250220,155600,2490525685,4140,4140,4140,4140,0
20250220,155500,2490525685,4140,4140,4140,4140,0
20250220,155400,2490525685,4140,4140,4140,4140,0
20250220,155300,2490525685,4140,4140,4140,4140,0
20250220,155200,2490525685,4140,4140,4140,4140,0
20250220,155100,2490525685,4140,4140,4140,4140,0
20250220,155000,2490525685,4140,4140,4140,4140,0
20250220,154900,2490525685,4140,4140,4140,4140,28870
20250220,154800,2490525685,4140,4140,4140,4140,0
20250220,154700,2490525685,4140,4140,4140,4140,0
20250220,154600,2490525685,4140,4140,4140,4140,0
20250220,154500,2490525685,4140,4140,4140,4140,0
20250220,154400,2490525685,4140,4140,4140,4140,0
20250220,154300,2490525685,4140,4140,4140,4140,0
20250220,154200,2490525685,4140,4140,4140,4140,0
20250220,154100,2490525685,4140,4140,4140,4140,0
20250220,154000,2490525685,4140,4140,4140,4140,0
20250220,153900,2490525685,4140,4140,4140,4140,0
20250220,153800,2490525685,4140,4140,4140,4140,0
20250220,153700,2490525685,4140,4140,4140,4140,0
20250220,153600,2490525685,4140,4140,4140,4140,0
20250220,153500,2490525685,4140,4140,4140,4140,0
20250220,153400,2490525685,4140,4140,4140,4140,0
20250220,153300,2490525685,4140,4140,4140,4140,0
20250220,153200,2490525685,4140,4140,4140,4140,0
20250220,153100,2490525685,4140,4140,4140,4140,0
20250220,153000,2490525685,4140,4140,4140,4140,28870
20250220,152900,2371003885,4150,4150,4150,4150,0
20250220,152800,2371003885,4150,4150,4150,4150,0
20250220,152700,2371003885,4150,4150,4150,4150,0
20250220,152600,2371003885,4150,4150,4150,4150,0
20250220,152500,2371003885,4150,4150,4150,4150,0
20250220,152400,2371003885,4150,4150,4150,4150,0
20250220,152300,2371003885,4150,4150,4150,4150,0
20250220,152200,2371003885,4150,4150,4150,4150,0
20250220,152100,2371003885,4150,4150,4150,4150,0
20250220,152000,2371003885,4150,4150,4150,4150,0
20250220,151900,2371003885,4150,4150,4150,4145,6990
20250220,151800,2342030310,4145,4150,4150,4145,1092
20250220,151700,2337498610,4150,4145,4150,4145,1575
20250220,151600,2330964860,4150,4145,4150,4145,112
20250220,151500,2330500065,4150,4150,4150,4145,681
20250220,151400,2327676525,4155,4150,4155,4150,850
20250220,151300,2324148960,4150,4155,4155,4145,6840
20250220,151200,2295778320,4155,4155,4155,4150,505
20250220,151100,2293682545,4155,4150,4155,4150,2315
20250220,151000,2284075285,4155,4155,4155,4150,101
20250220,150900,2283656125,4150,4150,4150,4150,700
20250220,150800,2280751125,4150,4150,4150,4150,1037
20250220,150700,2276447575,4150,4150,4150,4150,83
20250220,150600,2276103125,4155,4155,4155,4145,5057
20250220,150500,2255131915,4155,4155,4160,4155,650
20250220,150400,2252430665,4155,4155,4160,4155,1097
20250220,150300,2247869625,4155,4150,4155,4150,103
20250220,150200,2247442160,4150,4150,4150,4150,136
20250220,150100,2246877760,4150,4155,4155,4145,5565
20250220,150000,2223783505,4155,4150,4155,4150,915
20250220,145900,2219986250,4160,4160,4160,4150,1357
20250220,145800,2214349525,4155,4160,4160,4155,361
20250220,145700,2212849050,4160,4160,4160,4160,5
20250220,145600,2212828250,4155,4160,4160,4155,283
20250220,145500,2211652220,4160,4155,4160,4155,305
20250220,145400,2210384420,4160,4160,4160,4160,19
20250220,145300,2210305380,4155,4155,4155,4155,2564
20250220,145200,2199651960,4155,4155,4155,4155,426
20250220,145100,2197881930,4160,4160,4160,4160,0
20250220,145000,2197881930,4160,4160,4160,4155,242
20250220,144900,2196875245,4160,4160,4160,4160,62
20250220,144800,2196617325,4160,4160,4160,4160,20
20250220,144700,2196534125,4160,4160,4160,4160,1
20250220,144600,2196529965,4150,4150,4150,4150,8532
20250220,144500,2161122165,4150,4155,4155,4150,399
20250220,144400,2159464485,4155,4150,4160,4150,466
20250220,144300,2157529835,4155,4160,4160,4155,220
20250220,144200,2156615700,4160,4155,4160,4155,254
20250220,144100,2155560320,4160,4160,4160,4160,4
20250220,144000,2155543680,4160,4160,4160,4160,55
20250220,143900,2155314880,4160,4160,4160,4160,18
20250220,143800,2155240000,4165,4160,4165,4150,407
20250220,143700,2153548280,4165,4165,4165,4165,12
20250220,143600,2153498300,4165,4165,4165,4160,94
20250220,143500,2153107235,4160,4160,4160,4160,3615
20250220,143400,2138068835,4155,4155,4155,4155,722
20250220,143300,2135068925,4155,4155,4155,4155,74
20250220,143200,2134761455,4155,4155,4155,4155,1
20250220,143100,2134757300,4155,4160,4160,4155,205
20250220,143000,2133905520,4160,4155,4160,4155,352
20250220,142900,2132442700,4160,4150,4160,4150,27
20250220,142800,2132330630,4160,4160,4160,4150,73
20250220,142700,2132026960,4160,4160,4160,4150,134
20250220,142600,2131470770,4160,4150,4160,4150,121
20250220,142500,2130967610,4150,4160,4160,4150,1001
20250220,142400,2126813450,4150,4160,4160,4150,629
20250220,142300,2124202990,4150,4160,4160,4150,532
20250220,142200,2121995070,4160,4160,4160,4155,724
20250220,142100,2118985730,4150,4155,4155,4150,608
20250220,142000,2116459530,4155,4150,4155,4150,519
20250220,141900,2114303175,4150,4155,4155,4150,3697
20250220,141800,2098956905,4155,4155,4160,4155,334
20250220,141700,2097569105,4160,4160,4160,4160,31
20250220,141600,2097440145,4160,4160,4160,4160,3
20250220,141500,2097427665,4150,4165,4165,4150,4835
20250220,141400,2077362400,4150,4170,4170,4150,10241
20250220,141300,2034780555,4170,4170,4170,4165,157
20250220,141200,2034126145,4170,4170,4170,4170,1
20250220,141100,2034121975,4165,4170,4170,4165,234
20250220,141000,2033146665,4170,4170,4170,4165,1253
20250220,140900,2027926155,4170,4170,4170,4170,261
20250220,140800,2026837785,4170,4170,4170,4170,2
20250220,140700,2026829445,4170,4165,4170,4165,11
20250220,140600,2026783625,4165,4165,4165,4165,0
20250220,140500,2026783625,4165,4165,4165,4165,300
20250220,140400,2025534125,4165,4170,4170,4165,24
20250220,140300,2025434155,4170,4170,4170,4170,36
20250220,140200,2025284035,4170,4170,4170,4170,3
20250220,140100,2025271525,4165,4170,4170,4165,1889
20250220,140000,2017403815,4170,4170,4170,4170,0
20250220,135900,2017403815,4170,4170,4170,4170,4
20250220,135800,2017387135,4170,4170,4170,4170,0
20250220,135700,2017387135,4170,4170,4170,4170,47
20250220,135600,2017191145,4170,4170,4170,4170,0
20250220,135500,2017191145,4170,4170,4170,4170,21
20250220,135400,2017103575,4170,4170,4170,4170,1
20250220,135300,2017099405,4155,4170,4170,4155,5010
20250220,135200,1996260035,4170,4170,4170,4170,15
20250220,135100,1996197485,4170,4170,4170,4170,17
20250220,135000,1996126595,4175,4165,4175,4165,3024
20250220,134900,1983531605,4175,4175,4175,4165,5
20250220,134800,1983510755,4170,4170,4170,4170,2096
20250220,134700,1974770435,4175,4175,4175,4175,1
20250220,134600,1974766260,4175,4175,4175,4175,0
20250220,134500,1974766260,4175,4175,4175,4170,93
20250220,134400,1974378430,4170,4170,4180,4170,2168
20250220,134300,1965337450,4175,4170,4175,4170,828
20250220,134200,1961884080,4175,4180,4180,4175,603
20250220,134100,1959366550,4170,4170,4175,4170,684
20250220,134000,1956514030,4175,4175,4175,4175,199
20250220,133900,1955683205,4180,4180,4180,4180,1074
20250220,133800,1951193885,4180,4180,4180,4180,0
20250220,133700,1951193885,4180,4180,4180,4180,22
20250220,133600,1951101925,4170,4175,4175,4170,61
20250220,133500,1950847295,4175,4175,4175,4175,0
20250220,133400,1950847295,4175,4175,4175,4175,2124
20250220,133300,1941979595,4175,4175,4175,4175,254
20250220,133200,1940919145,4180,4180,4180,4180,0
20250220,133100,1940919145,4180,4170,4180,4170,4
20250220,133000,1940902455,4175,4180,4180,4175,1670
20250220,132900,1933930195,4175,4180,4180,4175,989
20250220,132800,1929796670,4175,4175,4175,4175,327
20250220,132700,1928431445,4180,4180,4180,4180,911
20250220,132600,1924623465,4180,4180,4180,4180,3776
20250220,132500,1908839785,4185,4185,4185,4185,1000
20250220,132400,1904654785,4185,4185,4185,4185,1
20250220,132300,1904650600,4185,4185,4185,4185,0
20250220,132200,1904650600,4185,4185,4185,4185,85
20250220,132100,1904294875,4185,4185,4185,4185,54
20250220,132000,1904068885,4185,4185,4185,4185,60
20250220,131900,1903817785,4185,4185,4185,4185,1
20250220,131800,1903813600,4185,4190,4190,4185,6
20250220,131700,1903788480,4185,4185,4185,4185,7
20250220,131600,1903759185,4185,4185,4185,4185,1467
20250220,131500,1897619790,4190,4185,4190,4185,182
20250220,131400,1896857610,4185,4185,4185,4185,6
20250220,131300,1896832500,4185,4185,4185,4185,330
20250220,131200,1895451450,4185,4185,4185,4185,1000
20250220,131100,1891266450,4190,4190,4190,4190,0
20250220,131000,1891266450,4190,4190,4190,4190,1
20250220,130900,1891262260,4190,4190,4190,4190,2
20250220,130800,1891253880,4190,4180,4190,4180,951
20250220,130700,1887269410,4190,4185,4190,4185,304
20250220,130600,1885997165,4185,4185,4185,4185,1030
20250220,130500,1881686615,4185,4185,4185,4185,293
20250220,130400,1880460410,4185,4180,4185,4180,805
20250220,130300,1877091985,4180,4180,4185,4180,624
20250220,130200,1874483645,4180,4180,4180,4180,215
20250220,130100,1873584945,4180,4185,4185,4180,1863
20250220,130000,1865788490,4185,4180,4185,4175,4244
20250220,125900,1848039500,4180,4180,4180,4180,422
20250220,125800,1846275540,4180,4180,4180,4180,350
20250220,125700,1844812540,4180,4175,4180,4175,538
20250220,125600,1842564200,4175,4175,4175,4175,0
20250220,125500,1842564200,4175,4180,4180,4175,638
20250220,125400,1839897370,4175,4175,4175,4175,2
20250220,125300,1839889020,4180,4180,4180,4175,1896
20250220,125200,1831973210,4175,4180,4180,4175,110
20250220,125100,1831513910,4185,4175,4185,4175,1636
20250220,125000,1824676250,4180,4185,4185,4180,191
20250220,124900,1823877595,4185,4180,4185,4180,20
20250220,124800,1823793945,4185,4185,4185,4185,302
20250220,124700,1822530075,4185,4185,4185,4185,238
20250220,124600,1821534045,4185,4180,4185,4180,422
20250220,124500,1819769075,4180,4180,4180,4180,8
20250220,124400,1819735635,4180,4180,4180,4180,5
20250220,124300,1819714735,4180,4180,4180,4180,1
20250220,124200,1819710555,4185,4185,4185,4185,0
20250220,124100,1819710555,4185,4185,4185,4185,3
20250220,124000,1819698000,4180,4190,4190,4180,1551
20250220,123900,1813214810,4185,4185,4185,4185,238
20250220,123800,1812218780,4185,4185,4185,4180,446
20250220,123700,1810354270,4185,4185,4185,4185,2
20250220,123600,1810345900,4180,4185,4185,4180,83
20250220,123500,1809998945,4185,4185,4185,4185,18
20250220,123400,1809923615,4190,4190,4190,4190,2
20250220,123300,1809915235,4175,4175,4190,4175,279
20250220,123200,1808750365,4175,4190,4190,4175,301
20250220,123100,1807493675,4175,4190,4190,4175,584
20250220,123000,1805054385,4180,4185,4185,4180,501
20250220,122900,1802957705,4190,4180,4190,4180,290
20250220,122800,1801745495,4180,4180,4180,4180,26
20250220,122700,1801636815,4175,4175,4175,4175,153
20250220,122600,1800998040,4180,4180,4180,4180,895
20250220,122500,1797256940,4180,4185,4185,4180,2234
20250220,122400,1787916250,4185,4185,4185,4185,0
20250220,122300,1787916250,4185,4185,4185,4185,0
20250220,122200,1787916250,4185,4190,4190,4185,259
20250220,122100,1786832290,4190,4190,4190,4190,42
20250220,122000,1786656310,4195,4185,4195,4180,491
20250220,121900,1784602610,4195,4190,4195,4190,121
20250220,121800,1784095115,4195,4195,4195,4195,0
20250220,121700,1784095115,4195,4190,4195,4190,433
20250220,121600,1782280760,4190,4185,4190,4185,51
20250220,121500,1782067320,4185,4180,4185,4180,100
20250220,121400,1781648870,4190,4190,4190,4190,1405
20250220,121300,1775761920,4190,4190,4190,4190,20
20250220,121200,1775678120,4190,4190,4190,4190,20
20250220,121100,1775594320,4190,4185,4190,4185,502
20250220,121000,1773493445,4180,4180,4180,4180,1
20250220,120900,1773489265,4185,4185,4185,4185,14
20250220,120800,1773430675,4185,4180,4185,4180,876
20250220,120700,1769768990,4180,4185,4185,4180,701
20250220,120600,1766838805,4185,4180,4185,4180,178
20250220,120500,1766094760,4185,4180,4185,4180,269
20250220,120400,1764970270,4185,4185,4185,4185,6
20250220,120300,1764945160,4185,4185,4185,4185,7
20250220,120200,1764915865,4185,4185,4185,4185,961
20250220,120100,1760894080,4185,4185,4185,4185,21
20250220,120000,1760806195,4185,4185,4185,4185,23
20250220,115900,1760709940,4185,4185,4185,4185,1
20250220,115800,1760705755,4180,4185,4185,4180,124
20250220,115700,1760187415,4190,4190,4190,4190,0
20250220,115600,1760187415,4190,4190,4190,4190,3
20250220,115500,1760174845,4190,4190,4190,4190,0
20250220,115400,1760174845,4190,4190,4190,4190,23
20250220,115300,1760078475,4190,4180,4190,4175,620
20250220,115200,1757487665,4180,4190,4190,4180,1406
20250220,115100,1751610575,4190,4190,4190,4190,1
20250220,115000,1751606385,4190,4190,4190,4190,22
20250220,114900,1751514205,4190,4190,4190,4190,585
20250220,114800,1749063055,4190,4190,4190,4190,5
20250220,114700,1749042105,4190,4190,4190,4190,2
20250220,114600,1749033725,4185,4190,4190,4185,335
20250220,114500,1747630380,4190,4190,4190,4190,10
20250220,114400,1747588480,4190,4180,4190,4170,48
20250220,114300,1747387440,4185,4175,4185,4170,10355
20250220,114200,1704147310,4175,4175,4180,4175,1279
20250220,114100,1698807470,4180,4175,4180,4175,73
20250220,114000,1698502340,4175,4170,4180,4170,784
20250220,113900,1695229180,4170,4180,4180,4170,806
20250220,113800,1691864150,4180,4165,4180,4165,18207
20250220,113700,1615939250,4170,4155,4170,4150,10922
20250220,113600,1570458950,4160,4160,4160,4155,802
20250220,113500,1567125580,4155,4150,4155,4145,3510
20250220,113400,1552570520,4150,4150,4155,4145,2315
20250220,113300,1542973950,4145,4160,4160,4145,2314
20250220,113200,1533380180,4160,4160,4160,4150,172
20250220,113100,1532665670,4150,4155,4155,4145,14218
20250220,113000,1473683765,4155,4155,4155,4155,0
20250220,112900,1473683765,4155,4155,4155,4155,621
20250220,112800,1471103510,4155,4155,4155,4150,337
20250220,112700,1469704240,4155,4155,4155,4155,27
20250220,112600,1469592055,4150,4155,4155,4150,3124
20250220,112500,1456626635,4155,4155,4160,4155,932
20250220,112400,1452754150,4155,4165,4165,4155,551
20250220,112300,1450463790,4165,4165,4165,4165,0
20250220,112200,1450463790,4165,4155,4165,4150,8620
20250220,112100,1414650535,4155,4165,4165,4155,838
20250220,112000,1411168505,4155,4165,4165,4155,2183
20250220,111900,1402087570,4165,4160,4165,4160,108
20250220,111800,1401638035,4160,4160,4160,4160,1081
20250220,111700,1397141075,4160,4155,4160,4155,2333
20250220,111600,1387445600,4155,4160,4160,4155,886
20250220,111500,1383761220,4165,4155,4165,4155,5113
20250220,111400,1362514630,4155,4160,4160,4155,6589
20250220,111300,1335129700,4155,4160,4160,4155,11427
20250220,111200,1287618380,4165,4160,4165,4160,523
20250220,111100,1285440175,4165,4165,4165,4165,879
20250220,111000,1281779140,4165,4165,4165,4165,0
20250220,110900,1281779140,4165,4170,4170,4165,34
20250220,110800,1281637515,4170,4165,4170,4165,4
20250220,110700,1281620845,4170,4170,4170,4170,35
20250220,110600,1281474895,4170,4170,4170,4170,20
20250220,110500,1281391495,4170,4170,4170,4170,91
20250220,110400,1281012025,4170,4170,4170,4170,11
20250220,110300,1280966155,4170,4165,4170,4165,772
20250220,110200,1277748160,4165,4170,4170,4160,6174
20250220,110100,1252043355,4170,4170,4170,4170,755
20250220,110000,1248895005,4170,4170,4170,4170,9744
20250220,105900,1208262525,4175,4175,4175,4170,145
20250220,105800,1207657290,4175,4175,4175,4175,233
20250220,105700,1206684515,4175,4175,4175,4175,260
20250220,105600,1205599015,4175,4175,4175,4170,3037
20250220,105500,1192921040,4180,4180,4180,4180,261
20250220,105400,1191830060,4175,4175,4175,4175,219
20250220,105300,1190915735,4180,4180,4180,4180,163
20250220,105200,1190234395,4180,4180,4180,4180,129
20250220,105100,1189695175,4180,4180,4185,4180,4087
20250220,105000,1172606265,4185,4185,4185,4185,1
20250220,104900,1172602080,4185,4185,4185,4185,144
20250220,104800,1171999440,4190,4190,4190,4190,0
20250220,104700,1171999440,4190,4185,4190,4180,722
20250220,104600,1168980710,4195,4195,4195,4195,11
20250220,104500,1168934565,4195,4195,4195,4195,4
20250220,104400,1168917785,4190,4190,4190,4190,815
20250220,104300,1165502935,4180,4185,4185,4180,409
20250220,104200,1163792135,4190,4185,4190,4185,1885
20250220,104100,1155903405,4185,4185,4185,4185,350
20250220,104000,1154438655,4185,4185,4185,4180,40
20250220,103900,1154271445,4185,4185,4185,4185,876
20250220,103800,1150605385,4185,4185,4185,4185,54
20250220,103700,1150379395,4185,4185,4185,4185,201
20250220,103600,1149538210,4175,4185,4185,4175,1481
20250220,103500,1143352525,4180,4180,4180,4180,200
20250220,103400,1142516525,4185,4180,4185,4180,223
20250220,103300,1141584380,4180,4180,4180,4180,279
20250220,103200,1140418160,4175,4170,4175,4170,1550
20250220,103100,1133947225,4175,4175,4175,4175,8
20250220,103000,1133913825,4175,4175,4180,4170,425
20250220,102900,1132139460,4170,4185,4185,4170,3574
20250220,102800,1117218915,4175,4185,4185,4175,201
20250220,102700,1116378680,4185,4175,4185,4175,133
20250220,102600,1115823255,4175,4180,4185,4175,8450
20250220,102500,1080521725,4180,4190,4190,4180,2289
20250220,102400,1070945235,4185,4195,4195,4185,131
20250220,102300,1070396505,4190,4190,4190,4190,147
20250220,102200,1069780575,4185,4195,4195,4185,1070
20250220,102100,1065301245,4195,4195,4195,4195,24
20250220,102000,1065200565,4195,4195,4195,4195,268
20250220,101900,1064076305,4195,4190,4195,4190,1326
20250220,101800,1058518735,4195,4190,4195,4190,811
20250220,101700,1055120545,4190,4190,4190,4190,993
20250220,101600,1050959875,4190,4185,4190,4180,5527
20250220,101500,1027830120,4185,4180,4185,4175,2905
20250220,101400,1015689180,4185,4185,4185,4180,2361
20250220,101300,1005810895,4180,4180,4180,4175,6498
20250220,101200,978664125,4180,4175,4180,4175,2180
20250220,101100,969553825,4175,4185,4185,4175,517
20250220,101000,967395340,4190,4180,4190,4180,1360
20250220,100900,961710230,4180,4190,4190,4180,3564
20250220,100800,946798765,4185,4190,4190,4185,342
20250220,100700,945366285,4190,4190,4200,4190,1735
20250220,100600,938096525,4200,4190,4200,4190,2013
20250220,100500,929662045,4200,4185,4200,4185,194
20250220,100400,928847695,4200,4200,4200,4190,306
20250220,100300,927563675,4185,4190,4200,4185,1998
20250220,100200,919184280,4195,4180,4195,4180,640
20250220,100100,916502600,4195,4190,4195,4180,3068
20250220,100000,903653770,4185,4180,4185,4175,3977
20250220,095900,887033455,4180,4185,4185,4180,1256
20250220,095800,881778180,4185,4180,4185,4180,508
20250220,095700,879654380,4180,4185,4185,4175,1777
20250220,095600,872232510,4180,4180,4185,4180,2727
20250220,095500,860826190,4180,4180,4185,4175,5841
20250220,095400,836413640,4185,4185,4185,4180,1942
20250220,095300,828291370,4185,4185,4190,4185,2867
20250220,095200,816292915,4185,4190,4195,4185,3718
20250220,095100,800719645,4190,4185,4190,4185,1581
20250220,095000,794095755,4185,4185,4190,4185,157
20250220,094900,793438705,4195,4190,4195,4185,3630
20250220,094800,778245220,4190,4190,4195,4190,1447
20250220,094700,772182210,4195,4200,4200,4195,2721
20250220,094600,760767010,4210,4200,4210,4195,301
20250220,094500,759503300,4210,4215,4215,4200,2015
20250220,094400,751040080,4215,4200,4215,4195,139
20250220,094300,750456295,4215,4205,4215,4195,4684
20250220,094200,730784630,4220,4220,4220,4205,648
20250220,094100,728058630,4220,4210,4220,4205,1097
20250220,094000,723445460,4210,4220,4220,4210,947
20250220,093900,719457980,4220,4225,4225,4215,317
20250220,093800,718119820,4225,4225,4230,4225,910
20250220,093700,714274820,4225,4205,4225,4200,5487
20250220,093600,691168890,4205,4210,4210,4205,761
20250220,093500,687968880,4215,4200,4215,4195,9430
20250220,093400,648323740,4195,4190,4195,4190,2538
20250220,093300,637683335,4195,4195,4195,4190,3472
20250220,093200,623131585,4195,4195,4200,4195,3081
20250220,093100,610200460,4195,4190,4200,4190,3540
20250220,093000,595365080,4190,4190,4200,4190,3723
20250220,092900,579759600,4190,4215,4215,4190,8349
20250220,092800,544693970,4215,4215,4220,4205,5007
20250220,092700,523612790,4215,4220,4220,4215,3274
20250220,092600,509812845,4220,4220,4220,4215,8122
20250220,092500,475548910,4220,4215,4220,4215,886
20250220,092400,471810280,4215,4225,4225,4215,9349
20250220,092300,432347355,4225,4235,4235,4225,3777
20250220,092200,416385370,4225,4235,4240,4225,7350
20250220,092100,385294205,4245,4245,4245,4235,2323
20250220,092000,375445225,4240,4245,4245,4235,1086
20250220,091900,370840650,4245,4250,4250,4245,604
20250220,091800,368276665,4250,4250,4250,4250,679
20250220,091700,365390915,4250,4250,4250,4250,790
20250220,091600,362033415,4250,4240,4250,4240,2518
20250220,091500,351342790,4240,4240,4245,4240,301
20250220,091400,350066545,4250,4240,4250,4235,8311
20250220,091300,314822280,4240,4240,4250,4235,5334
20250220,091200,292207055,4245,4245,4260,4245,2188
20250220,091100,282913715,4260,4270,4270,4250,1244
20250220,091000,277625050,4270,4255,4270,4250,3993
20250220,090900,260604065,4250,4250,4250,4250,680
20250220,090800,257714065,4250,4250,4255,4245,2783
20250220,090700,245895070,4255,4250,4255,4250,672
20250220,090600,243038705,4250,4240,4260,4240,516
20250220,090500,240850345,4235,4235,4265,4235,6153
20250220,090400,214765015,4235,4230,4235,4225,4278
20250220,090300,196651765,4230,4240,4240,4225,5642
20250220,090200,172781940,4215,4210,4220,4210,9575
20250220,090100,132448170,4215,4260,4260,4210,8704
20250220,090000,95647340,4275,4230,4275,4230,22285