KissMeData/123890/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202500,252230660,2580,2580,2580,2580,3946
20250220,202400,252230660,2580,2580,2580,2580,0
20250220,202300,252230660,2580,2580,2580,2580,0
20250220,202200,252230660,2580,2580,2580,2580,0
20250220,202100,252230660,2580,2580,2580,2580,0
20250220,202000,252230660,2580,2580,2580,2580,0
20250220,201900,252230660,2580,2580,2580,2580,0
20250220,201800,252230660,2580,2580,2580,2580,0
20250220,201700,252230660,2580,2580,2580,2580,0
20250220,201600,252230660,2580,2580,2580,2580,0
20250220,201500,252230660,2580,2580,2580,2580,0
20250220,201400,252230660,2580,2580,2580,2580,0
20250220,201300,252230660,2580,2580,2580,2580,0
20250220,201200,252230660,2580,2580,2580,2580,0
20250220,201100,252230660,2580,2580,2580,2580,0
20250220,201000,252230660,2580,2580,2580,2580,0
20250220,200900,252230660,2580,2580,2580,2580,0
20250220,200800,252230660,2580,2580,2580,2580,0
20250220,200700,252230660,2580,2580,2580,2580,0
20250220,200600,252230660,2580,2580,2580,2580,0
20250220,200500,252230660,2580,2580,2580,2580,0
20250220,200400,252230660,2580,2580,2580,2580,0
20250220,200300,252230660,2580,2580,2580,2580,0
20250220,200200,252230660,2580,2580,2580,2580,0
20250220,200100,252230660,2580,2580,2580,2580,0
20250220,200000,252230660,2580,2580,2580,2580,0
20250220,195900,252230660,2580,2580,2580,2580,0
20250220,195800,252230660,2580,2580,2580,2580,0
20250220,195700,252230660,2580,2580,2580,2580,0
20250220,195600,252230660,2580,2580,2580,2580,0
20250220,195500,252230660,2580,2580,2580,2580,3946
20250220,195400,252230660,2580,2580,2580,2580,0
20250220,195300,252230660,2580,2580,2580,2580,0
20250220,195200,252230660,2580,2580,2580,2580,0
20250220,195100,252230660,2580,2580,2580,2580,0
20250220,195000,252230660,2580,2580,2580,2580,0
20250220,194900,252230660,2580,2580,2580,2580,0
20250220,194800,252230660,2580,2580,2580,2580,0
20250220,194700,252230660,2580,2580,2580,2580,0
20250220,194600,252230660,2580,2580,2580,2580,0
20250220,194500,252230660,2580,2580,2580,2580,0
20250220,194400,252230660,2580,2580,2580,2580,0
20250220,194300,252230660,2580,2580,2580,2580,0
20250220,194200,252230660,2580,2580,2580,2580,0
20250220,194100,252230660,2580,2580,2580,2580,0
20250220,194000,252230660,2580,2580,2580,2580,0
20250220,193900,252230660,2580,2580,2580,2580,0
20250220,193800,252230660,2580,2580,2580,2580,0
20250220,193700,252230660,2580,2580,2580,2580,0
20250220,193600,252230660,2580,2580,2580,2580,0
20250220,193500,252230660,2580,2580,2580,2580,0
20250220,193400,252230660,2580,2580,2580,2580,0
20250220,193300,252230660,2580,2580,2580,2580,0
20250220,193200,252230660,2580,2580,2580,2580,0
20250220,193100,252230660,2580,2580,2580,2580,0
20250220,193000,252230660,2580,2580,2580,2580,0
20250220,192900,252230660,2580,2580,2580,2580,0
20250220,192800,252230660,2580,2580,2580,2580,0
20250220,192700,252230660,2580,2580,2580,2580,0
20250220,192600,252230660,2580,2580,2580,2580,0
20250220,192500,252230660,2580,2580,2580,2580,3946
20250220,192400,252230660,2580,2580,2580,2580,0
20250220,192300,252230660,2580,2580,2580,2580,0
20250220,192200,252230660,2580,2580,2580,2580,0
20250220,192100,252230660,2580,2580,2580,2580,0
20250220,192000,252230660,2580,2580,2580,2580,0
20250220,191900,252230660,2580,2580,2580,2580,0
20250220,191800,252230660,2580,2580,2580,2580,0
20250220,191700,252230660,2580,2580,2580,2580,0
20250220,191600,252230660,2580,2580,2580,2580,0
20250220,191500,252230660,2580,2580,2580,2580,0
20250220,191400,252230660,2580,2580,2580,2580,0
20250220,191300,252230660,2580,2580,2580,2580,0
20250220,191200,252230660,2580,2580,2580,2580,0
20250220,191100,252230660,2580,2580,2580,2580,0
20250220,191000,252230660,2580,2580,2580,2580,0
20250220,190900,252230660,2580,2580,2580,2580,0
20250220,190800,252230660,2580,2580,2580,2580,0
20250220,190700,252230660,2580,2580,2580,2580,0
20250220,190600,252230660,2580,2580,2580,2580,0
20250220,190500,252230660,2580,2580,2580,2580,0
20250220,190400,252230660,2580,2580,2580,2580,0
20250220,190300,252230660,2580,2580,2580,2580,0
20250220,190200,252230660,2580,2580,2580,2580,0
20250220,190100,252230660,2580,2580,2580,2580,0
20250220,190000,252230660,2580,2580,2580,2580,0
20250220,185900,252230660,2580,2580,2580,2580,0
20250220,185800,252230660,2580,2580,2580,2580,0
20250220,185700,252230660,2580,2580,2580,2580,0
20250220,185600,252230660,2580,2580,2580,2580,0
20250220,185500,252230660,2580,2580,2580,2580,3946
20250220,185400,252230660,2580,2580,2580,2580,0
20250220,185300,252230660,2580,2580,2580,2580,0
20250220,185200,252230660,2580,2580,2580,2580,0
20250220,185100,252230660,2580,2580,2580,2580,0
20250220,185000,252230660,2580,2580,2580,2580,0
20250220,184900,252230660,2580,2580,2580,2580,0
20250220,184800,252230660,2580,2580,2580,2580,0
20250220,184700,252230660,2580,2580,2580,2580,0
20250220,184600,252230660,2580,2580,2580,2580,0
20250220,184500,252230660,2580,2580,2580,2580,0
20250220,184400,252230660,2580,2580,2580,2580,0
20250220,184300,252230660,2580,2580,2580,2580,0
20250220,184200,252230660,2580,2580,2580,2580,0
20250220,184100,252230660,2580,2580,2580,2580,0
20250220,184000,252230660,2580,2580,2580,2580,0
20250220,183900,252230660,2580,2580,2580,2580,0
20250220,183800,252230660,2580,2580,2580,2580,0
20250220,183700,252230660,2580,2580,2580,2580,0
20250220,183600,252230660,2580,2580,2580,2580,0
20250220,183500,252230660,2580,2580,2580,2580,0
20250220,183400,252230660,2580,2580,2580,2580,0
20250220,183300,252230660,2580,2580,2580,2580,0
20250220,183200,252230660,2580,2580,2580,2580,0
20250220,183100,252230660,2580,2580,2580,2580,0
20250220,183000,252230660,2580,2580,2580,2580,0
20250220,182900,252230660,2580,2580,2580,2580,0
20250220,182800,252230660,2580,2580,2580,2580,0
20250220,182700,252230660,2580,2580,2580,2580,0
20250220,182600,252230660,2580,2580,2580,2580,0
20250220,182500,252230660,2580,2580,2580,2580,3946
20250220,182400,252230660,2580,2580,2580,2580,0
20250220,182300,252230660,2580,2580,2580,2580,0
20250220,182200,252230660,2580,2580,2580,2580,0
20250220,182100,252230660,2580,2580,2580,2580,0
20250220,182000,252230660,2580,2580,2580,2580,0
20250220,181900,252230660,2580,2580,2580,2580,0
20250220,181800,252230660,2580,2580,2580,2580,0
20250220,181700,252230660,2580,2580,2580,2580,0
20250220,181600,252230660,2580,2580,2580,2580,0
20250220,181500,252230660,2580,2580,2580,2580,0
20250220,181400,252230660,2580,2580,2580,2580,0
20250220,181300,252230660,2580,2580,2580,2580,0
20250220,181200,252230660,2580,2580,2580,2580,0
20250220,181100,252230660,2580,2580,2580,2580,0
20250220,181000,252230660,2580,2580,2580,2580,0
20250220,180900,252230660,2580,2580,2580,2580,0
20250220,180800,252230660,2580,2580,2580,2580,0
20250220,180700,252230660,2580,2580,2580,2580,0
20250220,180600,252230660,2580,2580,2580,2580,0
20250220,180500,252230660,2580,2580,2580,2580,0
20250220,180400,252230660,2580,2580,2580,2580,0
20250220,180300,252230660,2580,2580,2580,2580,0
20250220,180200,252230660,2580,2580,2580,2580,0
20250220,180100,252230660,2580,2580,2580,2580,0
20250220,180000,252230660,2580,2580,2580,2580,0
20250220,175900,252230660,2580,2580,2580,2580,0
20250220,175800,252230660,2580,2580,2580,2580,0
20250220,175700,252230660,2580,2580,2580,2580,0
20250220,175600,252230660,2580,2580,2580,2580,0
20250220,175500,252230660,2580,2580,2580,2580,3946
20250220,175400,252230660,2580,2580,2580,2580,0
20250220,175300,252230660,2580,2580,2580,2580,0
20250220,175200,252230660,2580,2580,2580,2580,0
20250220,175100,252230660,2580,2580,2580,2580,0
20250220,175000,252230660,2580,2580,2580,2580,0
20250220,174900,252230660,2580,2580,2580,2580,0
20250220,174800,252230660,2580,2580,2580,2580,0
20250220,174700,252230660,2580,2580,2580,2580,0
20250220,174600,252230660,2580,2580,2580,2580,0
20250220,174500,252230660,2580,2580,2580,2580,0
20250220,174400,252230660,2580,2580,2580,2580,0
20250220,174300,252230660,2580,2580,2580,2580,0
20250220,174200,252230660,2580,2580,2580,2580,0
20250220,174100,252230660,2580,2580,2580,2580,0
20250220,174000,252230660,2580,2580,2580,2580,0
20250220,173900,252230660,2580,2580,2580,2580,0
20250220,173800,252230660,2580,2580,2580,2580,0
20250220,173700,252230660,2580,2580,2580,2580,0
20250220,173600,252230660,2580,2580,2580,2580,0
20250220,173500,252230660,2580,2580,2580,2580,0
20250220,173400,252230660,2580,2580,2580,2580,0
20250220,173300,252230660,2580,2580,2580,2580,0
20250220,173200,252230660,2580,2580,2580,2580,0
20250220,173100,252230660,2580,2580,2580,2580,0
20250220,173000,252230660,2580,2580,2580,2580,0
20250220,172900,252230660,2580,2580,2580,2580,0
20250220,172800,252230660,2580,2580,2580,2580,0
20250220,172700,252230660,2580,2580,2580,2580,0
20250220,172600,252230660,2580,2580,2580,2580,0
20250220,172500,252230660,2580,2580,2580,2580,3946
20250220,172400,252230660,2580,2580,2580,2580,0
20250220,172300,252230660,2580,2580,2580,2580,0
20250220,172200,252230660,2580,2580,2580,2580,0
20250220,172100,252230660,2580,2580,2580,2580,0
20250220,172000,252230660,2580,2580,2580,2580,0
20250220,171900,252230660,2580,2580,2580,2580,0
20250220,171800,252230660,2580,2580,2580,2580,0
20250220,171700,252230660,2580,2580,2580,2580,0
20250220,171600,252230660,2580,2580,2580,2580,0
20250220,171500,252230660,2580,2580,2580,2580,0
20250220,171400,252230660,2580,2580,2580,2580,0
20250220,171300,252230660,2580,2580,2580,2580,0
20250220,171200,252230660,2580,2580,2580,2580,0
20250220,171100,252230660,2580,2580,2580,2580,0
20250220,171000,252230660,2580,2580,2580,2580,0
20250220,170900,252230660,2580,2580,2580,2580,0
20250220,170800,252230660,2580,2580,2580,2580,0
20250220,170700,252230660,2580,2580,2580,2580,0
20250220,170600,252230660,2580,2580,2580,2580,0
20250220,170500,252230660,2580,2580,2580,2580,0
20250220,170400,252230660,2580,2580,2580,2580,0
20250220,170300,252230660,2580,2580,2580,2580,0
20250220,170200,252230660,2580,2580,2580,2580,0
20250220,170100,252230660,2580,2580,2580,2580,0
20250220,170000,252230660,2580,2580,2580,2580,0
20250220,165900,252230660,2580,2580,2580,2580,0
20250220,165800,252230660,2580,2580,2580,2580,0
20250220,165700,252230660,2580,2580,2580,2580,0
20250220,165600,252230660,2580,2580,2580,2580,0
20250220,165500,252230660,2580,2580,2580,2580,3946
20250220,165400,252230660,2580,2580,2580,2580,0
20250220,165300,252230660,2580,2580,2580,2580,0
20250220,165200,252230660,2580,2580,2580,2580,0
20250220,165100,252230660,2580,2580,2580,2580,0
20250220,165000,252230660,2580,2580,2580,2580,0
20250220,164900,252230660,2580,2580,2580,2580,0
20250220,164800,252230660,2580,2580,2580,2580,0
20250220,164700,252230660,2580,2580,2580,2580,0
20250220,164600,252230660,2580,2580,2580,2580,0
20250220,164500,252230660,2580,2580,2580,2580,0
20250220,164400,252230660,2580,2580,2580,2580,0
20250220,164300,252230660,2580,2580,2580,2580,0
20250220,164200,252230660,2580,2580,2580,2580,0
20250220,164100,252230660,2580,2580,2580,2580,0
20250220,164000,252230660,2580,2580,2580,2580,0
20250220,163900,252230660,2580,2580,2580,2580,0
20250220,163800,252230660,2580,2580,2580,2580,0
20250220,163700,252230660,2580,2580,2580,2580,0
20250220,163600,252230660,2580,2580,2580,2580,0
20250220,163500,252230660,2580,2580,2580,2580,0
20250220,163400,252230660,2580,2580,2580,2580,0
20250220,163300,252230660,2580,2580,2580,2580,0
20250220,163200,252230660,2580,2580,2580,2580,0
20250220,163100,252230660,2580,2580,2580,2580,0
20250220,163000,252230660,2580,2580,2580,2580,0
20250220,162900,252230660,2580,2580,2580,2580,0
20250220,162800,252230660,2580,2580,2580,2580,0
20250220,162700,252230660,2580,2580,2580,2580,0
20250220,162600,252230660,2580,2580,2580,2580,0
20250220,162500,252230660,2580,2580,2580,2580,3946
20250220,162400,252230660,2580,2580,2580,2580,0
20250220,162300,252230660,2580,2580,2580,2580,0
20250220,162200,252230660,2580,2580,2580,2580,0
20250220,162100,252230660,2580,2580,2580,2580,0
20250220,162000,252230660,2580,2580,2580,2580,0
20250220,161900,252230660,2580,2580,2580,2580,0
20250220,161800,252230660,2580,2580,2580,2580,0
20250220,161700,252230660,2580,2580,2580,2580,0
20250220,161600,252230660,2580,2580,2580,2580,0
20250220,161500,252230660,2580,2580,2580,2580,0
20250220,161400,252230660,2580,2580,2580,2580,0
20250220,161300,252230660,2580,2580,2580,2580,0
20250220,161200,252230660,2580,2580,2580,2580,0
20250220,161100,252230660,2580,2580,2580,2580,0
20250220,161000,252230660,2580,2580,2580,2580,0
20250220,160900,252230660,2580,2580,2580,2580,0
20250220,160800,252230660,2580,2580,2580,2580,0
20250220,160700,252230660,2580,2580,2580,2580,0
20250220,160600,252230660,2580,2580,2580,2580,0
20250220,160500,252230660,2580,2580,2580,2580,0
20250220,160400,252230660,2580,2580,2580,2580,0
20250220,160300,252230660,2580,2580,2580,2580,0
20250220,160200,252230660,2580,2580,2580,2580,0
20250220,160100,252230660,2580,2580,2580,2580,0
20250220,160000,252230660,2580,2580,2580,2580,0
20250220,155900,252230660,2580,2580,2580,2580,0
20250220,155800,252230660,2580,2580,2580,2580,0
20250220,155700,252230660,2580,2580,2580,2580,0
20250220,155600,252230660,2580,2580,2580,2580,0
20250220,155500,252230660,2580,2580,2580,2580,3946
20250220,155400,252230660,2580,2580,2580,2580,0
20250220,155300,252230660,2580,2580,2580,2580,0
20250220,155200,252230660,2580,2580,2580,2580,0
20250220,155100,252230660,2580,2580,2580,2580,0
20250220,155000,252230660,2580,2580,2580,2580,0
20250220,154900,252230660,2580,2580,2580,2580,0
20250220,154800,252230660,2580,2580,2580,2580,0
20250220,154700,252230660,2580,2580,2580,2580,0
20250220,154600,252230660,2580,2580,2580,2580,0
20250220,154500,252230660,2580,2580,2580,2580,0
20250220,154400,252230660,2580,2580,2580,2580,0
20250220,154300,252230660,2580,2580,2580,2580,0
20250220,154200,252230660,2580,2580,2580,2580,0
20250220,154100,252230660,2580,2580,2580,2580,0
20250220,154000,252230660,2580,2580,2580,2580,0
20250220,153900,252230660,2580,2580,2580,2580,0
20250220,153800,252230660,2580,2580,2580,2580,0
20250220,153700,252230660,2580,2580,2580,2580,0
20250220,153600,252230660,2580,2580,2580,2580,0
20250220,153500,252230660,2580,2580,2580,2580,0
20250220,153400,252230660,2580,2580,2580,2580,0
20250220,153300,252230660,2580,2580,2580,2580,0
20250220,153200,252230660,2580,2580,2580,2580,0
20250220,153100,252230660,2580,2580,2580,2580,0
20250220,153000,252230660,2580,2580,2580,2580,3946
20250220,152900,242049980,2575,2575,2575,2575,0
20250220,152800,242049980,2575,2575,2575,2575,0
20250220,152700,242049980,2575,2575,2575,2575,0
20250220,152600,242049980,2575,2575,2575,2575,0
20250220,152500,242049980,2575,2575,2575,2575,0
20250220,152400,242049980,2575,2575,2575,2575,0
20250220,152300,242049980,2575,2575,2575,2575,0
20250220,152200,242049980,2575,2575,2575,2575,0
20250220,152100,242049980,2575,2575,2575,2575,0
20250220,152000,242049980,2575,2575,2575,2575,0
20250220,151900,242049980,2575,2575,2575,2575,272
20250220,151800,241349580,2580,2580,2580,2580,104
20250220,151700,241081260,2580,2580,2580,2580,100
20250220,151600,240823260,2580,2580,2580,2580,930
20250220,151500,238423860,2575,2575,2575,2575,5
20250220,151400,238410985,2580,2575,2580,2575,59
20250220,151300,238258775,2580,2575,2580,2575,68
20250220,151200,238083445,2580,2575,2580,2575,109
20250220,151100,237802525,2580,2575,2580,2575,108
20250220,151000,237524195,2580,2575,2580,2575,107
20250220,150900,237248440,2580,2580,2580,2575,98
20250220,150800,236995855,2575,2575,2580,2575,112
20250220,150700,236707200,2580,2575,2580,2575,225
20250220,150600,236127565,2580,2575,2580,2575,222
20250220,150500,235555685,2580,2580,2580,2575,2308
20250220,150400,229601950,2580,2580,2580,2575,53
20250220,150300,229465230,2580,2580,2580,2580,47
20250220,150200,229343970,2580,2575,2580,2575,164
20250220,150100,228921350,2580,2575,2580,2575,396
20250220,150000,227901420,2580,2575,2580,2575,66
20250220,145900,227731240,2575,2580,2580,2575,51
20250220,145800,227599670,2580,2580,2580,2580,104
20250220,145700,227331350,2580,2580,2580,2575,761
20250220,145600,225369045,2580,2575,2580,2575,47
20250220,145500,225247790,2580,2580,2580,2580,446
20250220,145400,224097110,2580,2575,2580,2575,639
20250220,145300,222448515,2580,2580,2580,2575,1071
20250220,145200,219685345,2580,2575,2580,2575,174
20250220,145100,219236960,2580,2580,2580,2580,445
20250220,145000,218088860,2580,2575,2580,2575,47
20250220,144900,217967605,2580,2580,2580,2580,46
20250220,144800,217848925,2575,2580,2580,2575,50
20250220,144700,217719945,2580,2575,2580,2575,47
20250220,144600,217598690,2580,2575,2580,2575,222
20250220,144500,217026810,2580,2580,2580,2580,146
20250220,144400,216650130,2575,2575,2580,2575,14
20250220,144300,216614050,2580,2580,2580,2580,10
20250220,144200,216588250,2575,2575,2575,2575,0
20250220,144100,216588250,2575,2575,2575,2575,0
20250220,144000,216588250,2575,2575,2575,2575,1
20250220,143900,216585675,2575,2575,2575,2575,0
20250220,143800,216585675,2575,2575,2575,2575,5
20250220,143700,216572800,2575,2575,2575,2575,1
20250220,143600,216570225,2580,2580,2580,2580,1
20250220,143500,216567645,2580,2580,2580,2580,50
20250220,143400,216438645,2580,2575,2580,2575,3
20250220,143300,216430915,2580,2575,2580,2575,9
20250220,143200,216407715,2580,2580,2580,2580,6
20250220,143100,216392235,2575,2575,2575,2575,8
20250220,143000,216371635,2580,2580,2580,2580,18
20250220,142900,216325195,2575,2575,2575,2575,0
20250220,142800,216325195,2575,2575,2580,2575,32
20250220,142700,216242670,2575,2575,2575,2575,0
20250220,142600,216242670,2575,2575,2575,2575,0
20250220,142500,216242670,2575,2575,2575,2575,2
20250220,142400,216237520,2575,2580,2580,2575,63
20250220,142300,216075290,2580,2575,2580,2575,137
20250220,142200,215721855,2575,2575,2575,2575,175
20250220,142100,215271230,2575,2575,2575,2575,1
20250220,142000,215268655,2575,2575,2575,2575,180
20250220,141900,214805155,2580,2580,2580,2580,10
20250220,141800,214779355,2575,2580,2580,2575,232
20250220,141700,214181710,2575,2580,2580,2575,183
20250220,141600,213710435,2580,2580,2580,2580,0
20250220,141500,213710435,2580,2575,2580,2575,8
20250220,141400,213689800,2575,2575,2575,2575,169
20250220,141300,213254625,2575,2575,2575,2575,6
20250220,141200,213239175,2575,2575,2575,2575,1
20250220,141100,213236600,2575,2575,2575,2575,0
20250220,141000,213236600,2575,2575,2575,2575,173
20250220,140900,212791125,2580,2575,2580,2575,23
20250220,140800,212731795,2580,2580,2580,2580,4
20250220,140700,212721475,2580,2575,2580,2575,687
20250220,140600,210949040,2580,2575,2580,2575,302
20250220,140500,210169885,2580,2580,2580,2580,3
20250220,140400,210162145,2580,2575,2580,2575,389
20250220,140300,209160465,2575,2575,2575,2575,172
20250220,140200,208717565,2575,2580,2580,2575,2
20250220,140100,208712410,2580,2580,2580,2580,3850
20250220,140000,198779410,2580,2585,2585,2580,7
20250220,135900,198761335,2580,2585,2585,2580,8
20250220,135800,198740665,2585,2585,2585,2585,0
20250220,135700,198740665,2585,2580,2585,2580,20
20250220,135600,198689050,2580,2580,2580,2580,1
20250220,135500,198686470,2580,2580,2580,2580,169
20250220,135400,198250450,2580,2580,2580,2580,0
20250220,135300,198250450,2580,2580,2580,2580,1
20250220,135200,198247870,2580,2580,2580,2580,5
20250220,135100,198234970,2585,2585,2585,2585,30
20250220,135000,198157420,2585,2580,2585,2580,4
20250220,134900,198147090,2580,2580,2580,2580,200
20250220,134800,197631090,2585,2585,2585,2585,0
20250220,134700,197631090,2585,2585,2585,2585,1
20250220,134600,197628505,2580,2580,2585,2580,305
20250220,134500,196840105,2585,2585,2585,2585,2
20250220,134400,196834935,2585,2585,2585,2580,315
20250220,134300,196021635,2580,2580,2580,2580,1
20250220,134200,196019055,2580,2580,2580,2580,0
20250220,134100,196019055,2580,2580,2585,2580,11
20250220,134000,195990670,2580,2580,2580,2580,7
20250220,133900,195972610,2580,2580,2580,2580,0
20250220,133800,195972610,2580,2580,2580,2580,607
20250220,133700,194406550,2580,2580,2580,2580,1
20250220,133600,194403970,2580,2580,2580,2580,5
20250220,133500,194391070,2580,2575,2580,2575,4041
20250220,133400,183966155,2575,2575,2575,2575,2
20250220,133300,183961005,2575,2575,2575,2575,0
20250220,133200,183961005,2575,2575,2575,2575,170
20250220,133100,183523255,2575,2575,2575,2575,5
20250220,133000,183510380,2580,2580,2580,2580,8
20250220,132900,183489740,2580,2580,2580,2580,387
20250220,132800,182491280,2580,2575,2580,2575,65
20250220,132700,182323655,2575,2575,2575,2575,171
20250220,132600,181883330,2575,2575,2575,2575,6
20250220,132500,181867880,2575,2575,2575,2575,0
20250220,132400,181867880,2575,2580,2580,2575,4
20250220,132300,181857570,2580,2580,2580,2580,0
20250220,132200,181857570,2580,2580,2580,2575,181
20250220,132100,181390630,2580,2575,2580,2575,2
20250220,132000,181385475,2575,2580,2580,2575,839
20250220,131900,179225005,2580,2575,2580,2575,3502
20250220,131800,170207345,2575,2575,2575,2575,174
20250220,131700,169759295,2580,2580,2580,2580,0
20250220,131600,169759295,2580,2580,2580,2580,71
20250220,131500,169576115,2580,2575,2580,2575,4
20250220,131400,169565805,2575,2575,2575,2575,4
20250220,131300,169555505,2580,2580,2580,2580,51
20250220,131200,169423925,2575,2575,2575,2575,1
20250220,131100,169421350,2580,2575,2580,2575,804
20250220,131000,167351030,2575,2585,2585,2575,5278
20250220,130900,153736405,2580,2580,2580,2580,0
20250220,130800,153736405,2580,2580,2580,2580,1
20250220,130700,153733825,2580,2580,2580,2580,5
20250220,130600,153720925,2580,2580,2580,2580,0
20250220,130500,153720925,2580,2580,2580,2580,7
20250220,130400,153702865,2580,2580,2580,2580,0
20250220,130300,153702865,2580,2580,2580,2580,0
20250220,130200,153702865,2580,2580,2580,2580,1
20250220,130100,153700285,2585,2585,2585,2585,0
20250220,130000,153700285,2585,2585,2585,2585,100
20250220,125900,153441785,2580,2585,2585,2580,8
20250220,125800,153421135,2585,2585,2585,2585,0
20250220,125700,153421135,2585,2580,2585,2580,595
20250220,125600,151886030,2580,2580,2580,2575,12
20250220,125500,151855075,2580,2575,2580,2575,9
20250220,125400,151831885,2575,2575,2575,2575,0
20250220,125300,151831885,2575,2575,2575,2575,1
20250220,125200,151829310,2580,2580,2580,2580,5
20250220,125100,151816410,2580,2580,2580,2580,3
20250220,125000,151808670,2580,2580,2580,2580,1
20250220,124900,151806090,2575,2575,2575,2575,7
20250220,124800,151788065,2580,2580,2580,2580,28
20250220,124700,151715825,2580,2580,2580,2580,1297
20250220,124600,148369565,2575,2575,2575,2575,1
20250220,124500,148366990,2580,2580,2580,2580,17
20250220,124400,148323130,2575,2575,2575,2575,4
20250220,124300,148312830,2575,2575,2575,2575,1
20250220,124200,148310255,2575,2575,2575,2575,2
20250220,124100,148305105,2575,2575,2575,2575,392
20250220,124000,147295705,2575,2575,2575,2575,186
20250220,123900,146816755,2580,2580,2580,2580,1
20250220,123800,146814175,2580,2580,2580,2580,0
20250220,123700,146814175,2580,2580,2580,2580,591
20250220,123600,145289395,2580,2585,2585,2580,647
20250220,123500,143620095,2580,2580,2580,2580,0
20250220,123400,143620095,2580,2580,2580,2580,185
20250220,123300,143142795,2585,2585,2585,2585,50
20250220,123200,143013545,2585,2585,2585,2585,28
20250220,123100,142941165,2585,2585,2585,2585,30
20250220,123000,142863615,2580,2580,2580,2580,9
20250220,122900,142840395,2585,2585,2585,2585,4
20250220,122800,142830055,2580,2580,2580,2580,4
20250220,122700,142819735,2580,2580,2580,2580,1
20250220,122600,142817155,2580,2580,2580,2580,10
20250220,122500,142791355,2580,2580,2580,2580,7
20250220,122400,142773295,2580,2580,2580,2580,1
20250220,122300,142770715,2580,2580,2580,2580,1008
20250220,122200,140170075,2585,2585,2585,2585,4
20250220,122100,140159735,2580,2580,2580,2580,397
20250220,122000,139135475,2585,2585,2585,2585,150
20250220,121900,138747725,2585,2585,2585,2585,1
20250220,121800,138745140,2580,2580,2580,2580,6
20250220,121700,138729660,2580,2580,2580,2580,0
20250220,121600,138729660,2580,2580,2580,2580,0
20250220,121500,138729660,2580,2580,2585,2580,506
20250220,121400,137423780,2585,2580,2585,2580,16
20250220,121300,137382495,2580,2580,2580,2580,0
20250220,121200,137382495,2580,2580,2580,2580,4
20250220,121100,137372175,2580,2585,2585,2580,22
20250220,121000,137315310,2585,2585,2585,2585,20
20250220,120900,137263610,2585,2585,2585,2585,3
20250220,120800,137255855,2580,2580,2580,2580,7
20250220,120700,137237795,2580,2580,2580,2580,0
20250220,120600,137237795,2580,2580,2580,2580,20
20250220,120500,137186195,2580,2580,2580,2580,2
20250220,120400,137181035,2580,2580,2580,2580,0
20250220,120300,137181035,2580,2580,2580,2580,5
20250220,120200,137168135,2580,2580,2580,2580,1
20250220,120100,137165555,2580,2580,2580,2580,50
20250220,120000,137036555,2580,2580,2580,2580,0
20250220,115900,137036555,2580,2580,2580,2580,31
20250220,115800,136956575,2580,2585,2585,2580,101
20250220,115700,136695990,2580,2580,2580,2580,4
20250220,115600,136685670,2580,2580,2580,2580,32
20250220,115500,136603110,2580,2580,2580,2580,0
20250220,115400,136603110,2580,2580,2580,2580,10
20250220,115300,136577310,2585,2585,2585,2580,154
20250220,115200,136179405,2580,2585,2585,2580,2
20250220,115100,136174240,2585,2585,2585,2585,13
20250220,115000,136140635,2580,2580,2580,2580,36
20250220,114900,136047755,2580,2580,2580,2580,1
20250220,114800,136045175,2585,2585,2585,2585,50
20250220,114700,135915925,2585,2585,2585,2580,48
20250220,114600,135792025,2580,2580,2580,2580,2
20250220,114500,135786865,2585,2585,2585,2585,5
20250220,114400,135773940,2585,2580,2585,2580,42
20250220,114300,135665525,2580,2585,2585,2580,2
20250220,114200,135660360,2580,2580,2580,2580,0
20250220,114100,135660360,2580,2580,2580,2580,35
20250220,114000,135570060,2585,2580,2585,2575,281
20250220,113900,134845080,2580,2580,2580,2580,50
20250220,113800,134716080,2575,2575,2575,2575,31
20250220,113700,134636255,2575,2575,2580,2575,1007
20250220,113600,132038230,2575,2580,2580,2575,189
20250220,113500,131551525,2575,2575,2575,2575,31
20250220,113400,131471700,2575,2575,2575,2575,169
20250220,113300,131036525,2575,2580,2580,2575,41
20250220,113200,130930750,2575,2575,2575,2575,31
20250220,113100,130850925,2575,2575,2575,2575,5
20250220,113000,130838050,2575,2575,2575,2575,2
20250220,112900,130832900,2575,2575,2575,2575,31
20250220,112800,130753075,2580,2580,2580,2580,1
20250220,112700,130750495,2575,2575,2575,2575,1008
20250220,112600,128154895,2580,2580,2580,2575,138
20250220,112500,127799030,2580,2580,2580,2580,15
20250220,112400,127760330,2575,2575,2575,2575,186
20250220,112300,127281380,2580,2580,2580,2580,1
20250220,112200,127278800,2575,2575,2575,2575,0
20250220,112100,127278800,2575,2575,2575,2575,8
20250220,112000,127258200,2580,2580,2580,2580,50
20250220,111900,127129200,2580,2580,2580,2580,27
20250220,111800,127059540,2575,2575,2575,2575,1
20250220,111700,127056965,2580,2580,2580,2580,0
20250220,111600,127056965,2580,2580,2580,2575,141
20250220,111500,126693210,2580,2580,2580,2580,1
20250220,111400,126690630,2575,2580,2580,2575,2
20250220,111300,126685475,2580,2575,2580,2575,343
20250220,111200,125801415,2580,2580,2580,2580,15
20250220,111100,125762715,2575,2580,2580,2575,50
20250220,111000,125633730,2580,2580,2580,2575,225
20250220,110900,125054155,2580,2580,2580,2580,10
20250220,110800,125028355,2575,2575,2575,2575,1
20250220,110700,125025780,2580,2580,2580,2580,133
20250220,110600,124682640,2580,2580,2580,2580,6
20250220,110500,124667160,2580,2585,2585,2580,8
20250220,110400,124646495,2585,2585,2585,2585,0
20250220,110300,124646495,2585,2585,2585,2580,10
20250220,110200,124620650,2585,2585,2585,2580,5
20250220,110100,124607735,2580,2580,2580,2580,0
20250220,110000,124607735,2580,2585,2585,2580,12
20250220,105900,124576740,2585,2580,2585,2575,333
20250220,105800,123717870,2585,2585,2585,2585,46
20250220,105700,123598960,2585,2585,2585,2585,10
20250220,105600,123573110,2580,2580,2580,2580,848
20250220,105500,121385270,2580,2580,2580,2580,1000
20250220,105400,118805270,2580,2580,2580,2580,3
20250220,105300,118797530,2575,2575,2575,2575,0
20250220,105200,118797530,2575,2580,2580,2575,2
20250220,105100,118792375,2580,2580,2580,2580,21
20250220,105000,118738195,2580,2580,2580,2575,2056
20250220,104900,113433720,2575,2580,2580,2575,18
20250220,104800,113387335,2575,2575,2575,2575,0
20250220,104700,113387335,2575,2580,2580,2575,1178
20250220,104600,110348985,2575,2575,2575,2575,404
20250220,104500,109308685,2575,2580,2580,2575,26
20250220,104400,109241685,2575,2575,2575,2575,0
20250220,104300,109241685,2575,2575,2575,2575,170
20250220,104200,108803935,2580,2575,2580,2575,101
20250220,104100,108543370,2580,2580,2580,2575,7
20250220,104000,108525325,2575,2575,2575,2575,7
20250220,103900,108507300,2575,2575,2580,2575,5
20250220,103800,108494420,2575,2575,2575,2575,6
20250220,103700,108478970,2575,2575,2575,2575,5
20250220,103600,108466095,2575,2575,2575,2575,7
20250220,103500,108448070,2580,2575,2580,2575,207
20250220,103400,107915020,2570,2570,2575,2570,10
20250220,103300,107889295,2575,2570,2575,2570,143
20250220,103200,107521250,2570,2570,2570,2570,6
20250220,103100,107505830,2570,2570,2575,2570,8
20250220,103000,107485250,2570,2570,2575,2570,21
20250220,102900,107431210,2570,2575,2575,2570,94
20250220,102800,107189180,2575,2575,2575,2575,5
20250220,102700,107176305,2570,2570,2575,2570,825
20250220,102600,105051965,2570,2570,2570,2570,5
20250220,102500,105039115,2575,2570,2575,2570,29
20250220,102400,104964465,2570,2575,2575,2570,10
20250220,102300,104938745,2575,2570,2575,2570,11
20250220,102200,104910450,2575,2575,2575,2570,16
20250220,102100,104869270,2575,2570,2575,2570,43
20250220,102000,104758585,2575,2570,2575,2570,107
20250220,101900,104483080,2570,2570,2570,2570,5
20250220,101800,104470230,2570,2570,2575,2570,241
20250220,101700,103849685,2575,2575,2580,2575,43
20250220,101600,103738955,2570,2570,2575,2570,56
20250220,101500,103594785,2575,2575,2575,2570,200
20250220,101400,103079805,2580,2575,2580,2570,20
20250220,101300,103028300,2575,2570,2575,2570,203
20250220,101200,102505595,2570,2570,2575,2570,10
20250220,101100,102479890,2575,2575,2575,2570,97
20250220,101000,102230125,2575,2575,2575,2575,1899
20250220,100900,97340200,2575,2575,2575,2575,2
20250220,100800,97335050,2570,2575,2575,2570,1232
20250220,100700,94163550,2580,2580,2580,2580,17
20250220,100600,94119690,2580,2580,2580,2580,76
20250220,100500,93923610,2580,2575,2580,2575,190
20250220,100400,93434325,2580,2580,2580,2580,1
20250220,100300,93431745,2580,2580,2580,2575,59
20250220,100200,93279805,2575,2575,2575,2575,0
20250220,100100,93279805,2575,2580,2580,2575,3
20250220,100000,93272075,2580,2575,2580,2575,170
20250220,095900,92834265,2575,2575,2575,2575,56
20250220,095800,92690065,2570,2575,2575,2570,302
20250220,095700,91912420,2575,2575,2575,2575,500
20250220,095600,90624920,2575,2570,2575,2570,80
20250220,095500,90419270,2570,2575,2575,2570,2
20250220,095400,90414125,2575,2575,2575,2575,8
20250220,095300,90393525,2575,2575,2575,2575,2140
20250220,095200,84883025,2575,2575,2575,2570,14
20250220,095100,84846985,2575,2575,2575,2575,11
20250220,095000,84818660,2575,2575,2575,2575,158
20250220,094900,84411810,2570,2575,2575,2570,11
20250220,094800,84383490,2575,2575,2575,2575,1
20250220,094700,84380915,2575,2575,2575,2575,21
20250220,094600,84326840,2575,2570,2575,2570,3
20250220,094500,84319120,2570,2575,2575,2570,212
20250220,094400,83774150,2575,2575,2575,2575,16
20250220,094300,83732950,2575,2575,2575,2570,58
20250220,094200,83583700,2575,2575,2575,2575,141
20250220,094100,83220625,2575,2575,2575,2570,2422
20250220,094000,76985030,2570,2570,2570,2570,78
20250220,093900,76784570,2575,2575,2575,2575,68
20250220,093800,76609470,2575,2580,2580,2575,313
20250220,093700,75803490,2580,2580,2580,2580,9
20250220,093600,75780270,2580,2585,2585,2575,56
20250220,093500,75635955,2585,2585,2585,2585,17
20250220,093400,75592010,2585,2575,2585,2575,5095
20250220,093300,62469925,2575,2570,2575,2570,1590
20250220,093200,58378410,2575,2575,2575,2575,3
20250220,093100,58370685,2575,2575,2575,2575,99
20250220,093000,58115760,2575,2575,2575,2575,28
20250220,092900,58043660,2575,2575,2575,2570,4263
20250220,092800,47082445,2575,2570,2575,2570,183
20250220,092700,46612110,2580,2580,2580,2570,5422
20250220,092600,32654065,2575,2575,2575,2575,196
20250220,092500,32149365,2580,2580,2580,2580,18
20250220,092400,32102925,2580,2580,2580,2580,35
20250220,092300,32012625,2580,2580,2580,2575,1187
20250220,092200,28956040,2580,2580,2580,2580,389
20250220,092100,27952420,2575,2580,2580,2575,21
20250220,092000,27898290,2580,2580,2580,2580,2
20250220,091900,27893130,2575,2580,2580,2575,195
20250220,091800,27390955,2585,2585,2585,2585,0
20250220,091700,27390955,2585,2585,2585,2585,15
20250220,091600,27352180,2585,2585,2585,2585,1004
20250220,091500,24756840,2585,2585,2585,2585,644
20250220,091400,23092100,2585,2585,2585,2585,2
20250220,091300,23086930,2585,2585,2585,2585,79
20250220,091200,22882715,2585,2580,2585,2580,4
20250220,091100,22872385,2585,2575,2590,2575,5518
20250220,091000,8661505,2575,2570,2575,2570,3
20250220,090900,8653785,2570,2570,2570,2570,4
20250220,090800,8643505,2575,2570,2575,2570,1278
20250220,090700,5357315,2575,2575,2575,2575,2
20250220,090600,5352165,2575,2575,2575,2575,128
20250220,090500,5022565,2570,2570,2570,2570,1120
20250220,090400,2144165,2570,2575,2575,2570,534
20250220,090300,771735,2570,2575,2575,2570,12
20250220,090200,740885,2575,2575,2575,2575,43
20250220,090100,630160,2575,2575,2575,2575,9
20250220,090000,606985,2570,2575,2575,2570,236