KissMeData/241840/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,205900,3827896420,9360,9360,9360,9360,20
20250220,205800,3827896420,9360,9360,9360,9360,0
20250220,205700,3827896420,9360,9360,9360,9360,0
20250220,205600,3827896420,9360,9360,9360,9360,0
20250220,205500,3827896420,9360,9360,9360,9360,0
20250220,205400,3827896420,9360,9360,9360,9360,0
20250220,205300,3827896420,9360,9360,9360,9360,0
20250220,205200,3827896420,9360,9360,9360,9360,0
20250220,205100,3827896420,9360,9360,9360,9360,0
20250220,205000,3827896420,9360,9360,9360,9360,0
20250220,204900,3827896420,9360,9360,9360,9360,0
20250220,204800,3827896420,9360,9360,9360,9360,0
20250220,204700,3827896420,9360,9360,9360,9360,0
20250220,204600,3827896420,9360,9360,9360,9360,0
20250220,204500,3827896420,9360,9360,9360,9360,0
20250220,204400,3827896420,9360,9360,9360,9360,0
20250220,204300,3827896420,9360,9360,9360,9360,0
20250220,204200,3827896420,9360,9360,9360,9360,0
20250220,204100,3827896420,9360,9360,9360,9360,0
20250220,204000,3827896420,9360,9360,9360,9360,0
20250220,203900,3827896420,9360,9360,9360,9360,0
20250220,203800,3827896420,9360,9360,9360,9360,0
20250220,203700,3827896420,9360,9360,9360,9360,0
20250220,203600,3827896420,9360,9360,9360,9360,0
20250220,203500,3827896420,9360,9360,9360,9360,0
20250220,203400,3827896420,9360,9360,9360,9360,0
20250220,203300,3827896420,9360,9360,9360,9360,0
20250220,203200,3827896420,9360,9360,9360,9360,0
20250220,203100,3827896420,9360,9360,9360,9360,0
20250220,203000,3827896420,9360,9360,9360,9360,0
20250220,202900,3827896420,9360,9360,9360,9360,20
20250220,202800,3827896420,9360,9360,9360,9360,0
20250220,202700,3827896420,9360,9360,9360,9360,0
20250220,202600,3827896420,9360,9360,9360,9360,0
20250220,202500,3827896420,9360,9360,9360,9360,0
20250220,202400,3827896420,9360,9360,9360,9360,0
20250220,202300,3827896420,9360,9360,9360,9360,0
20250220,202200,3827896420,9360,9360,9360,9360,0
20250220,202100,3827896420,9360,9360,9360,9360,0
20250220,202000,3827896420,9360,9360,9360,9360,0
20250220,201900,3827896420,9360,9360,9360,9360,0
20250220,201800,3827896420,9360,9360,9360,9360,0
20250220,201700,3827896420,9360,9360,9360,9360,0
20250220,201600,3827896420,9360,9360,9360,9360,0
20250220,201500,3827896420,9360,9360,9360,9360,0
20250220,201400,3827896420,9360,9360,9360,9360,0
20250220,201300,3827896420,9360,9360,9360,9360,0
20250220,201200,3827896420,9360,9360,9360,9360,0
20250220,201100,3827896420,9360,9360,9360,9360,0
20250220,201000,3827896420,9360,9360,9360,9360,0
20250220,200900,3827896420,9360,9360,9360,9360,0
20250220,200800,3827896420,9360,9360,9360,9360,0
20250220,200700,3827896420,9360,9360,9360,9360,0
20250220,200600,3827896420,9360,9360,9360,9360,0
20250220,200500,3827896420,9360,9360,9360,9360,0
20250220,200400,3827896420,9360,9360,9360,9360,0
20250220,200300,3827896420,9360,9360,9360,9360,0
20250220,200200,3827896420,9360,9360,9360,9360,0
20250220,200100,3827896420,9360,9360,9360,9360,0
20250220,200000,3827896420,9360,9360,9360,9360,0
20250220,195900,3827896420,9360,9360,9360,9360,20
20250220,195800,3827896420,9360,9360,9360,9360,0
20250220,195700,3827896420,9360,9360,9360,9360,0
20250220,195600,3827896420,9360,9360,9360,9360,0
20250220,195500,3827896420,9360,9360,9360,9360,0
20250220,195400,3827896420,9360,9360,9360,9360,0
20250220,195300,3827896420,9360,9360,9360,9360,0
20250220,195200,3827896420,9360,9360,9360,9360,0
20250220,195100,3827896420,9360,9360,9360,9360,0
20250220,195000,3827896420,9360,9360,9360,9360,0
20250220,194900,3827896420,9360,9360,9360,9360,0
20250220,194800,3827896420,9360,9360,9360,9360,0
20250220,194700,3827896420,9360,9360,9360,9360,0
20250220,194600,3827896420,9360,9360,9360,9360,0
20250220,194500,3827896420,9360,9360,9360,9360,0
20250220,194400,3827896420,9360,9360,9360,9360,0
20250220,194300,3827896420,9360,9360,9360,9360,0
20250220,194200,3827896420,9360,9360,9360,9360,0
20250220,194100,3827896420,9360,9360,9360,9360,0
20250220,194000,3827896420,9360,9360,9360,9360,0
20250220,193900,3827896420,9360,9360,9360,9360,0
20250220,193800,3827896420,9360,9360,9360,9360,0
20250220,193700,3827896420,9360,9360,9360,9360,0
20250220,193600,3827896420,9360,9360,9360,9360,0
20250220,193500,3827896420,9360,9360,9360,9360,0
20250220,193400,3827896420,9360,9360,9360,9360,0
20250220,193300,3827896420,9360,9360,9360,9360,0
20250220,193200,3827896420,9360,9360,9360,9360,0
20250220,193100,3827896420,9360,9360,9360,9360,0
20250220,193000,3827896420,9360,9360,9360,9360,0
20250220,192900,3827896420,9360,9360,9360,9360,20
20250220,192800,3827896420,9360,9360,9360,9360,0
20250220,192700,3827896420,9360,9360,9360,9360,0
20250220,192600,3827896420,9360,9360,9360,9360,0
20250220,192500,3827896420,9360,9360,9360,9360,0
20250220,192400,3827896420,9360,9360,9360,9360,0
20250220,192300,3827896420,9360,9360,9360,9360,0
20250220,192200,3827896420,9360,9360,9360,9360,0
20250220,192100,3827896420,9360,9360,9360,9360,0
20250220,192000,3827896420,9360,9360,9360,9360,0
20250220,191900,3827896420,9360,9360,9360,9360,0
20250220,191800,3827896420,9360,9360,9360,9360,0
20250220,191700,3827896420,9360,9360,9360,9360,0
20250220,191600,3827896420,9360,9360,9360,9360,0
20250220,191500,3827896420,9360,9360,9360,9360,0
20250220,191400,3827896420,9360,9360,9360,9360,0
20250220,191300,3827896420,9360,9360,9360,9360,0
20250220,191200,3827896420,9360,9360,9360,9360,0
20250220,191100,3827896420,9360,9360,9360,9360,0
20250220,191000,3827896420,9360,9360,9360,9360,0
20250220,190900,3827896420,9360,9360,9360,9360,0
20250220,190800,3827896420,9360,9360,9360,9360,0
20250220,190700,3827896420,9360,9360,9360,9360,0
20250220,190600,3827896420,9360,9360,9360,9360,0
20250220,190500,3827896420,9360,9360,9360,9360,0
20250220,190400,3827896420,9360,9360,9360,9360,0
20250220,190300,3827896420,9360,9360,9360,9360,0
20250220,190200,3827896420,9360,9360,9360,9360,0
20250220,190100,3827896420,9360,9360,9360,9360,0
20250220,190000,3827896420,9360,9360,9360,9360,0
20250220,185900,3827896420,9360,9360,9360,9360,20
20250220,185800,3827896420,9360,9360,9360,9360,0
20250220,185700,3827896420,9360,9360,9360,9360,0
20250220,185600,3827896420,9360,9360,9360,9360,0
20250220,185500,3827896420,9360,9360,9360,9360,0
20250220,185400,3827896420,9360,9360,9360,9360,0
20250220,185300,3827896420,9360,9360,9360,9360,0
20250220,185200,3827896420,9360,9360,9360,9360,0
20250220,185100,3827896420,9360,9360,9360,9360,0
20250220,185000,3827896420,9360,9360,9360,9360,0
20250220,184900,3827896420,9360,9360,9360,9360,0
20250220,184800,3827896420,9360,9360,9360,9360,0
20250220,184700,3827896420,9360,9360,9360,9360,0
20250220,184600,3827896420,9360,9360,9360,9360,0
20250220,184500,3827896420,9360,9360,9360,9360,0
20250220,184400,3827896420,9360,9360,9360,9360,0
20250220,184300,3827896420,9360,9360,9360,9360,0
20250220,184200,3827896420,9360,9360,9360,9360,0
20250220,184100,3827896420,9360,9360,9360,9360,0
20250220,184000,3827896420,9360,9360,9360,9360,0
20250220,183900,3827896420,9360,9360,9360,9360,0
20250220,183800,3827896420,9360,9360,9360,9360,0
20250220,183700,3827896420,9360,9360,9360,9360,0
20250220,183600,3827896420,9360,9360,9360,9360,0
20250220,183500,3827896420,9360,9360,9360,9360,0
20250220,183400,3827896420,9360,9360,9360,9360,0
20250220,183300,3827896420,9360,9360,9360,9360,0
20250220,183200,3827896420,9360,9360,9360,9360,0
20250220,183100,3827896420,9360,9360,9360,9360,0
20250220,183000,3827896420,9360,9360,9360,9360,0
20250220,182900,3827896420,9360,9360,9360,9360,20
20250220,182800,3827896420,9360,9360,9360,9360,0
20250220,182700,3827896420,9360,9360,9360,9360,0
20250220,182600,3827896420,9360,9360,9360,9360,0
20250220,182500,3827896420,9360,9360,9360,9360,0
20250220,182400,3827896420,9360,9360,9360,9360,0
20250220,182300,3827896420,9360,9360,9360,9360,0
20250220,182200,3827896420,9360,9360,9360,9360,0
20250220,182100,3827896420,9360,9360,9360,9360,0
20250220,182000,3827896420,9360,9360,9360,9360,0
20250220,181900,3827896420,9360,9360,9360,9360,0
20250220,181800,3827896420,9360,9360,9360,9360,0
20250220,181700,3827896420,9360,9360,9360,9360,0
20250220,181600,3827896420,9360,9360,9360,9360,0
20250220,181500,3827896420,9360,9360,9360,9360,0
20250220,181400,3827896420,9360,9360,9360,9360,0
20250220,181300,3827896420,9360,9360,9360,9360,0
20250220,181200,3827896420,9360,9360,9360,9360,0
20250220,181100,3827896420,9360,9360,9360,9360,0
20250220,181000,3827896420,9360,9360,9360,9360,0
20250220,180900,3827896420,9360,9360,9360,9360,0
20250220,180800,3827896420,9360,9360,9360,9360,0
20250220,180700,3827896420,9360,9360,9360,9360,0
20250220,180600,3827896420,9360,9360,9360,9360,0
20250220,180500,3827896420,9360,9360,9360,9360,0
20250220,180400,3827896420,9360,9360,9360,9360,0
20250220,180300,3827896420,9360,9360,9360,9360,0
20250220,180200,3827896420,9360,9360,9360,9360,0
20250220,180100,3827896420,9360,9360,9360,9360,0
20250220,180000,3827896420,9360,9360,9360,9360,0
20250220,175900,3827896420,9360,9360,9360,9360,20
20250220,175800,3827896420,9360,9360,9360,9360,0
20250220,175700,3827896420,9360,9360,9360,9360,0
20250220,175600,3827896420,9360,9360,9360,9360,0
20250220,175500,3827896420,9360,9360,9360,9360,0
20250220,175400,3827896420,9360,9360,9360,9360,0
20250220,175300,3827896420,9360,9360,9360,9360,0
20250220,175200,3827896420,9360,9360,9360,9360,0
20250220,175100,3827896420,9360,9360,9360,9360,0
20250220,175000,3827896420,9360,9360,9360,9360,0
20250220,174900,3827896420,9360,9360,9360,9360,0
20250220,174800,3827896420,9360,9360,9360,9360,0
20250220,174700,3827896420,9360,9360,9360,9360,0
20250220,174600,3827896420,9360,9360,9360,9360,0
20250220,174500,3827896420,9360,9360,9360,9360,0
20250220,174400,3827896420,9360,9360,9360,9360,0
20250220,174300,3827896420,9360,9360,9360,9360,0
20250220,174200,3827896420,9360,9360,9360,9360,0
20250220,174100,3827896420,9360,9360,9360,9360,0
20250220,174000,3827896420,9360,9360,9360,9360,0
20250220,173900,3827896420,9360,9360,9360,9360,0
20250220,173800,3827896420,9360,9360,9360,9360,0
20250220,173700,3827896420,9360,9360,9360,9360,0
20250220,173600,3827896420,9360,9360,9360,9360,0
20250220,173500,3827896420,9360,9360,9360,9360,0
20250220,173400,3827896420,9360,9360,9360,9360,0
20250220,173300,3827896420,9360,9360,9360,9360,0
20250220,173200,3827896420,9360,9360,9360,9360,0
20250220,173100,3827896420,9360,9360,9360,9360,0
20250220,173000,3827896420,9360,9360,9360,9360,0
20250220,172900,3827896420,9360,9360,9360,9360,20
20250220,172800,3827896420,9360,9360,9360,9360,0
20250220,172700,3827896420,9360,9360,9360,9360,0
20250220,172600,3827896420,9360,9360,9360,9360,0
20250220,172500,3827896420,9360,9360,9360,9360,0
20250220,172400,3827896420,9360,9360,9360,9360,0
20250220,172300,3827896420,9360,9360,9360,9360,0
20250220,172200,3827896420,9360,9360,9360,9360,0
20250220,172100,3827896420,9360,9360,9360,9360,0
20250220,172000,3827896420,9360,9360,9360,9360,0
20250220,171900,3827896420,9360,9360,9360,9360,0
20250220,171800,3827896420,9360,9360,9360,9360,0
20250220,171700,3827896420,9360,9360,9360,9360,0
20250220,171600,3827896420,9360,9360,9360,9360,0
20250220,171500,3827896420,9360,9360,9360,9360,0
20250220,171400,3827896420,9360,9360,9360,9360,0
20250220,171300,3827896420,9360,9360,9360,9360,0
20250220,171200,3827896420,9360,9360,9360,9360,0
20250220,171100,3827896420,9360,9360,9360,9360,0
20250220,171000,3827896420,9360,9360,9360,9360,0
20250220,170900,3827896420,9360,9360,9360,9360,0
20250220,170800,3827896420,9360,9360,9360,9360,0
20250220,170700,3827896420,9360,9360,9360,9360,0
20250220,170600,3827896420,9360,9360,9360,9360,0
20250220,170500,3827896420,9360,9360,9360,9360,0
20250220,170400,3827896420,9360,9360,9360,9360,0
20250220,170300,3827896420,9360,9360,9360,9360,0
20250220,170200,3827896420,9360,9360,9360,9360,0
20250220,170100,3827896420,9360,9360,9360,9360,0
20250220,170000,3827896420,9360,9360,9360,9360,0
20250220,165900,3827896420,9360,9360,9360,9360,20
20250220,165800,3827896420,9360,9360,9360,9360,0
20250220,165700,3827896420,9360,9360,9360,9360,0
20250220,165600,3827896420,9360,9360,9360,9360,0
20250220,165500,3827896420,9360,9360,9360,9360,0
20250220,165400,3827896420,9360,9360,9360,9360,0
20250220,165300,3827896420,9360,9360,9360,9360,0
20250220,165200,3827896420,9360,9360,9360,9360,0
20250220,165100,3827896420,9360,9360,9360,9360,0
20250220,165000,3827896420,9360,9360,9360,9360,0
20250220,164900,3827896420,9360,9360,9360,9360,0
20250220,164800,3827896420,9360,9360,9360,9360,0
20250220,164700,3827896420,9360,9360,9360,9360,0
20250220,164600,3827896420,9360,9360,9360,9360,0
20250220,164500,3827896420,9360,9360,9360,9360,0
20250220,164400,3827896420,9360,9360,9360,9360,0
20250220,164300,3827896420,9360,9360,9360,9360,0
20250220,164200,3827896420,9360,9360,9360,9360,0
20250220,164100,3827896420,9360,9360,9360,9360,0
20250220,164000,3827896420,9360,9360,9360,9360,0
20250220,163900,3827896420,9360,9360,9360,9360,0
20250220,163800,3827896420,9360,9360,9360,9360,0
20250220,163700,3827896420,9360,9360,9360,9360,0
20250220,163600,3827896420,9360,9360,9360,9360,0
20250220,163500,3827896420,9360,9360,9360,9360,0
20250220,163400,3827896420,9360,9360,9360,9360,0
20250220,163300,3827896420,9360,9360,9360,9360,0
20250220,163200,3827896420,9360,9360,9360,9360,0
20250220,163100,3827896420,9360,9360,9360,9360,0
20250220,163000,3827896420,9360,9360,9360,9360,0
20250220,162900,3827896420,9360,9360,9360,9360,20
20250220,162800,3827896420,9360,9360,9360,9360,0
20250220,162700,3827896420,9360,9360,9360,9360,0
20250220,162600,3827896420,9360,9360,9360,9360,0
20250220,162500,3827896420,9360,9360,9360,9360,0
20250220,162400,3827896420,9360,9360,9360,9360,0
20250220,162300,3827896420,9360,9360,9360,9360,0
20250220,162200,3827896420,9360,9360,9360,9360,0
20250220,162100,3827896420,9360,9360,9360,9360,0
20250220,162000,3827896420,9360,9360,9360,9360,0
20250220,161900,3827896420,9360,9360,9360,9360,0
20250220,161800,3827896420,9360,9360,9360,9360,0
20250220,161700,3827896420,9360,9360,9360,9360,0
20250220,161600,3827896420,9360,9360,9360,9360,0
20250220,161500,3827896420,9360,9360,9360,9360,0
20250220,161400,3827896420,9360,9360,9360,9360,0
20250220,161300,3827896420,9360,9360,9360,9360,0
20250220,161200,3827896420,9360,9360,9360,9360,0
20250220,161100,3827896420,9360,9360,9360,9360,0
20250220,161000,3827896420,9360,9360,9360,9360,0
20250220,160900,3827896420,9360,9360,9360,9360,0
20250220,160800,3827896420,9360,9360,9360,9360,0
20250220,160700,3827896420,9360,9360,9360,9360,0
20250220,160600,3827896420,9360,9360,9360,9360,0
20250220,160500,3827896420,9360,9360,9360,9360,0
20250220,160400,3827896420,9360,9360,9360,9360,0
20250220,160300,3827896420,9360,9360,9360,9360,0
20250220,160200,3827896420,9360,9360,9360,9360,0
20250220,160100,3827896420,9360,9360,9360,9360,0
20250220,160000,3827896420,9360,9360,9360,9360,0
20250220,155900,3827896420,9360,9360,9360,9360,20
20250220,155800,3827896420,9360,9360,9360,9360,0
20250220,155700,3827896420,9360,9360,9360,9360,0
20250220,155600,3827896420,9360,9360,9360,9360,0
20250220,155500,3827896420,9360,9360,9360,9360,0
20250220,155400,3827896420,9360,9360,9360,9360,0
20250220,155300,3827896420,9360,9360,9360,9360,0
20250220,155200,3827896420,9360,9360,9360,9360,0
20250220,155100,3827896420,9360,9360,9360,9360,0
20250220,155000,3827896420,9360,9360,9360,9360,0
20250220,154900,3827896420,9360,9360,9360,9360,0
20250220,154800,3827896420,9360,9360,9360,9360,0
20250220,154700,3827896420,9360,9360,9360,9360,0
20250220,154600,3827896420,9360,9360,9360,9360,0
20250220,154500,3827896420,9360,9360,9360,9360,0
20250220,154400,3827896420,9360,9360,9360,9360,0
20250220,154300,3827896420,9360,9360,9360,9360,0
20250220,154200,3827896420,9360,9360,9360,9360,0
20250220,154100,3827896420,9360,9360,9360,9360,0
20250220,154000,3827896420,9360,9360,9360,9360,0
20250220,153900,3827896420,9360,9360,9360,9360,0
20250220,153800,3827896420,9360,9360,9360,9360,0
20250220,153700,3827896420,9360,9360,9360,9360,0
20250220,153600,3827896420,9360,9360,9360,9360,0
20250220,153500,3827896420,9360,9360,9360,9360,0
20250220,153400,3827896420,9360,9360,9360,9360,0
20250220,153300,3827896420,9360,9360,9360,9360,0
20250220,153200,3827896420,9360,9360,9360,9360,0
20250220,153100,3827896420,9360,9360,9360,9360,0
20250220,153000,3827896420,9360,9360,9360,9360,20
20250220,152900,3827709220,9360,9360,9360,9360,0
20250220,152800,3827709220,9360,9360,9360,9360,0
20250220,152700,3827709220,9360,9360,9360,9360,0
20250220,152600,3827709220,9360,9360,9360,9360,0
20250220,152500,3827709220,9360,9360,9360,9360,0
20250220,152400,3827709220,9360,9360,9360,9360,0
20250220,152300,3827709220,9360,9360,9360,9360,0
20250220,152200,3827709220,9360,9360,9360,9360,0
20250220,152100,3827709220,9360,9360,9360,9360,0
20250220,152000,3827709220,9360,9360,9360,9360,0
20250220,151900,3827709220,9360,9360,9360,9360,0
20250220,151800,3827709220,9360,9360,9360,9360,0
20250220,151700,3827709220,9360,9360,9360,9360,10
20250220,151600,3827615620,9360,9360,9360,9360,72
20250220,151500,3826941700,9360,9360,9360,9360,305
20250220,151400,3824086900,9360,9360,9360,9360,5
20250220,151300,3824040100,9360,9360,9360,9360,0
20250220,151200,3824040100,9360,9360,9360,9360,0
20250220,151100,3824040100,9360,9360,9360,9360,25
20250220,151000,3823806100,9360,9360,9360,9360,400
20250220,150900,3820062100,9360,9360,9360,9360,500
20250220,150800,3815382100,9360,9360,9360,9360,70
20250220,150700,3814726900,9360,9360,9360,9360,0
20250220,150600,3814726900,9360,9360,9360,9360,10
20250220,150500,3814633300,9360,9360,9360,9360,0
20250220,150400,3814633300,9360,9360,9360,9360,0
20250220,150300,3814633300,9360,9360,9360,9360,0
20250220,150200,3814633300,9360,9360,9360,9360,6
20250220,150100,3814577140,9360,9360,9360,9360,6
20250220,150000,3814520980,9360,9360,9360,9360,33
20250220,145900,3814212100,9360,9360,9360,9360,0
20250220,145800,3814212100,9360,9360,9360,9360,0
20250220,145700,3814212100,9360,9360,9360,9360,10
20250220,145600,3814118500,9360,9360,9360,9360,0
20250220,145500,3814118500,9360,9360,9360,9360,0
20250220,145400,3814118500,9360,9360,9360,9360,115
20250220,145300,3813042100,9360,9360,9360,9360,0
20250220,145200,3813042100,9360,9360,9360,9360,1
20250220,145100,3813032740,9360,9360,9360,9360,0
20250220,145000,3813032740,9360,9360,9360,9360,600
20250220,144900,3807416740,9360,9360,9360,9360,0
20250220,144800,3807416740,9360,9360,9360,9360,27
20250220,144700,3807164020,9360,9360,9360,9360,1110
20250220,144600,3796774420,9360,9360,9360,9360,117
20250220,144500,3795679300,9360,9360,9360,9360,7010
20250220,144400,3730065700,9360,9360,9360,9360,0
20250220,144300,3730065700,9360,9360,9360,9360,24
20250220,144200,3729841060,9360,9360,9360,9360,2
20250220,144100,3729822340,9360,9360,9360,9360,127
20250220,144000,3728633620,9360,9360,9360,9360,0
20250220,143900,3728633620,9360,9360,9360,9360,103
20250220,143800,3727669540,9360,9360,9360,9360,3
20250220,143700,3727641460,9360,9360,9360,9360,0
20250220,143600,3727641460,9360,9360,9360,9360,1
20250220,143500,3727632100,9360,9360,9360,9360,48
20250220,143400,3727182820,9360,9360,9360,9360,300
20250220,143300,3724374820,9360,9360,9360,9360,0
20250220,143200,3724374820,9360,9360,9360,9360,7
20250220,143100,3724309300,9360,9360,9360,9360,0
20250220,143000,3724309300,9360,9360,9360,9360,52
20250220,142900,3723822580,9360,9360,9360,9360,0
20250220,142800,3723822580,9360,9360,9360,9360,126
20250220,142700,3722643220,9360,9360,9360,9360,60
20250220,142600,3722081620,9360,9360,9360,9360,0
20250220,142500,3722081620,9360,9360,9360,9360,0
20250220,142400,3722081620,9360,9360,9360,9360,1
20250220,142300,3722072260,9360,9360,9360,9360,1
20250220,142200,3722062900,9360,9360,9360,9360,0
20250220,142100,3722062900,9360,9360,9360,9360,51
20250220,142000,3721585540,9360,9360,9360,9360,0
20250220,141900,3721585540,9360,9360,9360,9360,24
20250220,141800,3721360900,9360,9360,9360,9360,0
20250220,141700,3721360900,9360,9360,9360,9360,0
20250220,141600,3721360900,9360,9360,9360,9360,0
20250220,141500,3721360900,9360,9360,9360,9360,41
20250220,141400,3720977140,9360,9360,9360,9360,35
20250220,141300,3720649540,9360,9360,9360,9360,0
20250220,141200,3720649540,9360,9360,9360,9360,0
20250220,141100,3720649540,9360,9360,9360,9360,1
20250220,141000,3720640180,9360,9360,9360,9360,12
20250220,140900,3720527860,9360,9360,9360,9360,25
20250220,140800,3720293860,9360,9360,9360,9360,2
20250220,140700,3720275140,9360,9360,9360,9360,30
20250220,140600,3719994340,9360,9360,9360,9360,1
20250220,140500,3719984980,9360,9360,9360,9360,0
20250220,140400,3719984980,9360,9360,9360,9360,1
20250220,140300,3719975620,9360,9360,9360,9360,2
20250220,140200,3719956900,9360,9360,9360,9360,170
20250220,140100,3718365700,9360,9360,9360,9360,0
20250220,140000,3718365700,9360,9360,9360,9360,0
20250220,135900,3718365700,9360,9360,9360,9360,0
20250220,135800,3718365700,9360,9360,9360,9360,0
20250220,135700,3718365700,9360,9360,9360,9360,61
20250220,135600,3717794740,9360,9360,9360,9360,0
20250220,135500,3717794740,9360,9360,9360,9360,106
20250220,135400,3716802580,9360,9360,9360,9360,0
20250220,135300,3716802580,9360,9360,9360,9360,0
20250220,135200,3716802580,9360,9360,9360,9360,0
20250220,135100,3716802580,9360,9360,9360,9360,10
20250220,135000,3716708980,9360,9360,9360,9360,1003
20250220,134900,3707320900,9360,9360,9360,9360,125
20250220,134800,3706150900,9360,9360,9360,9360,4
20250220,134700,3706113460,9360,9360,9360,9360,11
20250220,134600,3706010500,9360,9360,9360,9360,1
20250220,134500,3706001140,9360,9360,9360,9360,500
20250220,134400,3701321140,9360,9360,9360,9360,20
20250220,134300,3701133940,9360,9360,9360,9360,0
20250220,134200,3701133940,9360,9360,9360,9360,0
20250220,134100,3701133940,9360,9360,9360,9360,31
20250220,134000,3700843780,9360,9360,9360,9360,23
20250220,133900,3700628500,9360,9360,9360,9360,3
20250220,133800,3700600420,9360,9360,9360,9360,151
20250220,133700,3699187060,9360,9360,9360,9360,0
20250220,133600,3699187060,9360,9360,9360,9360,1
20250220,133500,3699177700,9360,9360,9360,9360,307
20250220,133400,3696304180,9360,9360,9360,9360,200
20250220,133300,3694432180,9360,9360,9360,9360,0
20250220,133200,3694432180,9360,9360,9360,9360,0
20250220,133100,3694432180,9360,9360,9360,9360,38
20250220,133000,3694076500,9360,9360,9360,9360,125
20250220,132900,3692906500,9360,9360,9360,9360,0
20250220,132800,3692906500,9360,9360,9360,9360,267
20250220,132700,3690407380,9360,9360,9360,9360,26
20250220,132600,3690164020,9360,9360,9360,9360,830
20250220,132500,3682395220,9360,9360,9360,9360,1
20250220,132400,3682385860,9360,9360,9360,9360,107320
20250220,132300,2677870660,9360,9360,9360,9360,1001
20250220,132200,2668501300,9360,9360,9360,9360,8
20250220,132100,2668426420,9360,9360,9360,9360,0
20250220,132000,2668426420,9360,9360,9360,9360,20
20250220,131900,2668239220,9360,9360,9360,9360,0
20250220,131800,2668239220,9360,9360,9360,9360,10
20250220,131700,2668145620,9360,9360,9360,9360,0
20250220,131600,2668145620,9360,9360,9360,9360,0
20250220,131500,2668145620,9360,9360,9360,9360,10
20250220,131400,2668052020,9360,9360,9360,9360,0
20250220,131300,2668052020,9360,9360,9360,9360,7
20250220,131200,2667986500,9360,9360,9360,9360,113
20250220,131100,2666928820,9360,9360,9360,9360,60
20250220,131000,2666367220,9360,9360,9360,9360,60
20250220,130900,2665805620,9360,9360,9360,9360,0
20250220,130800,2665805620,9360,9360,9360,9360,0
20250220,130700,2665805620,9360,9360,9360,9360,0
20250220,130600,2665805620,9360,9360,9360,9360,537
20250220,130500,2660779300,9360,9360,9360,9360,0
20250220,130400,2660779300,9360,9360,9360,9360,6
20250220,130300,2660723140,9360,9360,9360,9360,0
20250220,130200,2660723140,9360,9360,9360,9360,0
20250220,130100,2660723140,9360,9360,9360,9360,0
20250220,130000,2660723140,9360,9360,9360,9360,0
20250220,125900,2660723140,9360,9360,9360,9360,62
20250220,125800,2660142820,9360,9360,9360,9360,0
20250220,125700,2660142820,9360,9360,9360,9360,230
20250220,125600,2657990020,9360,9360,9360,9360,530
20250220,125500,2653029220,9360,9360,9360,9360,10
20250220,125400,2652935620,9360,9360,9360,9360,0
20250220,125300,2652935620,9360,9360,9360,9360,1
20250220,125200,2652926260,9360,9360,9360,9360,9
20250220,125100,2652842020,9360,9360,9360,9360,2
20250220,125000,2652823300,9360,9360,9360,9360,0
20250220,124900,2652823300,9360,9360,9360,9360,16
20250220,124800,2652673540,9360,9360,9360,9360,0
20250220,124700,2652673540,9360,9360,9360,9360,0
20250220,124600,2652673540,9360,9360,9360,9360,0
20250220,124500,2652673540,9360,9360,9360,9360,0
20250220,124400,2652673540,9360,9360,9360,9360,0
20250220,124300,2652673540,9360,9360,9360,9360,0
20250220,124200,2652673540,9360,9360,9360,9360,0
20250220,124100,2652673540,9360,9360,9360,9360,0
20250220,124000,2652673540,9360,9360,9360,9360,0
20250220,123900,2652673540,9360,9360,9360,9360,0
20250220,123800,2652673540,9360,9360,9360,9360,61
20250220,123700,2652102580,9360,9360,9360,9360,14
20250220,123600,2651971540,9360,9360,9360,9360,0
20250220,123500,2651971540,9360,9360,9360,9360,0
20250220,123400,2651971540,9360,9360,9360,9360,0
20250220,123300,2651971540,9360,9360,9360,9360,0
20250220,123200,2651971540,9360,9360,9360,9360,0
20250220,123100,2651971540,9360,9360,9360,9360,1
20250220,123000,2651962180,9360,9360,9360,9360,0
20250220,122900,2651962180,9360,9360,9360,9360,0
20250220,122800,2651962180,9360,9360,9360,9360,51
20250220,122700,2651484820,9360,9360,9360,9360,0
20250220,122600,2651484820,9360,9360,9360,9360,0
20250220,122500,2651484820,9360,9360,9360,9360,40
20250220,122400,2651110420,9360,9360,9360,9360,0
20250220,122300,2651110420,9360,9360,9360,9360,138
20250220,122200,2649818740,9360,9360,9360,9360,0
20250220,122100,2649818740,9360,9360,9360,9360,55
20250220,122000,2649303940,9360,9360,9360,9360,72
20250220,121900,2648630020,9360,9360,9360,9360,41
20250220,121800,2648246260,9360,9360,9360,9360,7
20250220,121700,2648180740,9360,9360,9360,9360,0
20250220,121600,2648180740,9360,9360,9360,9360,29
20250220,121500,2647909300,9360,9360,9360,9360,0
20250220,121400,2647909300,9360,9360,9360,9360,0
20250220,121300,2647909300,9360,9360,9360,9360,22
20250220,121200,2647703380,9360,9360,9360,9360,0
20250220,121100,2647703380,9360,9360,9360,9360,0
20250220,121000,2647703380,9360,9360,9360,9360,0
20250220,120900,2647703380,9360,9360,9360,9360,1
20250220,120800,2647694020,9360,9360,9360,9360,0
20250220,120700,2647694020,9360,9360,9360,9360,31
20250220,120600,2647403860,9360,9360,9360,9360,0
20250220,120500,2647403860,9360,9360,9360,9360,14
20250220,120400,2647272820,9360,9360,9360,9360,1
20250220,120300,2647263460,9360,9360,9360,9360,300
20250220,120200,2644455460,9360,9360,9360,9360,0
20250220,120100,2644455460,9360,9360,9360,9360,260
20250220,120000,2642021860,9360,9360,9360,9360,0
20250220,115900,2642021860,9360,9360,9360,9360,0
20250220,115800,2642021860,9360,9360,9360,9360,0
20250220,115700,2642021860,9360,9360,9360,9360,0
20250220,115600,2642021860,9360,9360,9360,9360,0
20250220,115500,2642021860,9360,9360,9360,9360,0
20250220,115400,2642021860,9360,9360,9360,9360,13
20250220,115300,2641900180,9360,9360,9360,9360,1
20250220,115200,2641890820,9360,9360,9360,9360,0
20250220,115100,2641890820,9360,9360,9360,9360,5
20250220,115000,2641844020,9360,9360,9360,9360,0
20250220,114900,2641844020,9360,9360,9360,9360,5
20250220,114800,2641797220,9360,9360,9360,9360,62
20250220,114700,2641216900,9360,9360,9360,9360,1
20250220,114600,2641207540,9360,9360,9360,9360,200
20250220,114500,2639335540,9360,9360,9360,9360,60
20250220,114400,2638773940,9360,9360,9360,9360,50
20250220,114300,2638305940,9360,9360,9360,9360,5
20250220,114200,2638259140,9360,9360,9360,9360,0
20250220,114100,2638259140,9360,9360,9360,9360,0
20250220,114000,2638259140,9360,9360,9360,9360,1
20250220,113900,2638249780,9360,9360,9360,9360,10
20250220,113800,2638156180,9360,9360,9360,9360,10
20250220,113700,2638062580,9360,9360,9360,9360,26
20250220,113600,2637819220,9360,9360,9360,9360,1
20250220,113500,2637809860,9360,9360,9360,9360,0
20250220,113400,2637809860,9360,9360,9360,9360,0
20250220,113300,2637809860,9360,9360,9360,9360,0
20250220,113200,2637809860,9360,9360,9360,9360,2
20250220,113100,2637791140,9360,9360,9360,9360,15
20250220,113000,2637650740,9360,9360,9360,9360,1
20250220,112900,2637641380,9360,9360,9360,9360,4
20250220,112800,2637603940,9360,9360,9360,9360,0
20250220,112700,2637603940,9360,9360,9360,9360,0
20250220,112600,2637603940,9360,9360,9360,9360,1
20250220,112500,2637594580,9360,9360,9360,9360,50
20250220,112400,2637126580,9360,9360,9360,9360,0
20250220,112300,2637126580,9360,9360,9360,9360,206
20250220,112200,2635198420,9360,9360,9360,9360,10
20250220,112100,2635104820,9360,9360,9360,9360,0
20250220,112000,2635104820,9360,9360,9360,9360,1933
20250220,111900,2617011940,9360,9360,9360,9360,31
20250220,111800,2616721780,9360,9360,9360,9360,1
20250220,111700,2616712420,9360,9360,9360,9360,6
20250220,111600,2616656260,9360,9360,9360,9360,10
20250220,111500,2616562660,9360,9360,9360,9360,10
20250220,111400,2616469060,9360,9360,9360,9360,0
20250220,111300,2616469060,9360,9360,9360,9360,5022
20250220,111200,2569463140,9360,9360,9360,9360,11
20250220,111100,2569360180,9360,9360,9360,9360,0
20250220,111000,2569360180,9360,9360,9360,9360,133
20250220,110900,2568115300,9360,9360,9360,9360,82
20250220,110800,2567347780,9360,9360,9360,9360,0
20250220,110700,2567347780,9360,9360,9360,9360,9
20250220,110600,2567263540,9360,9360,9360,9360,2
20250220,110500,2567244820,9360,9360,9360,9360,3
20250220,110400,2567216740,9360,9360,9360,9360,0
20250220,110300,2567216740,9360,9360,9360,9360,100
20250220,110200,2566280740,9360,9360,9360,9360,0
20250220,110100,2566280740,9360,9360,9360,9360,0
20250220,110000,2566280740,9360,9360,9360,9360,0
20250220,105900,2566280740,9360,9360,9360,9360,1
20250220,105800,2566271380,9360,9360,9360,9360,0
20250220,105700,2566271380,9360,9360,9360,9360,0
20250220,105600,2566271380,9360,9360,9360,9360,30
20250220,105500,2565990580,9360,9360,9360,9360,0
20250220,105400,2565990580,9360,9360,9360,9360,10
20250220,105300,2565896980,9360,9360,9360,9360,23
20250220,105200,2565681700,9360,9360,9360,9360,0
20250220,105100,2565681700,9360,9360,9360,9360,0
20250220,105000,2565681700,9360,9360,9360,9360,0
20250220,104900,2565681700,9360,9360,9360,9360,105
20250220,104800,2564698900,9360,9360,9360,9360,271
20250220,104700,2562162340,9360,9360,9360,9360,200
20250220,104600,2560290340,9360,9360,9360,9360,0
20250220,104500,2560290340,9360,9360,9360,9360,2
20250220,104400,2560271620,9360,9360,9360,9360,0
20250220,104300,2560271620,9360,9360,9360,9360,0
20250220,104200,2560271620,9360,9360,9360,9360,1003
20250220,104100,2550883540,9360,9360,9360,9360,3
20250220,104000,2550855460,9360,9360,9360,9360,1000
20250220,103900,2541495460,9360,9360,9360,9360,65
20250220,103800,2540887060,9360,9360,9360,9360,150
20250220,103700,2539483060,9360,9360,9360,9360,50
20250220,103600,2539015060,9360,9360,9360,9360,23
20250220,103500,2538799780,9360,9360,9360,9360,6
20250220,103400,2538743620,9360,9360,9360,9360,133
20250220,103300,2537498740,9360,9360,9360,9360,0
20250220,103200,2537498740,9360,9360,9360,9360,25
20250220,103100,2537264740,9360,9360,9360,9360,1
20250220,103000,2537255380,9360,9360,9360,9360,158
20250220,102900,2535776500,9360,9360,9360,9360,0
20250220,102800,2535776500,9360,9360,9360,9360,83
20250220,102700,2534999620,9360,9360,9360,9360,83
20250220,102600,2534222740,9360,9360,9360,9360,20
20250220,102500,2534035540,9360,9360,9360,9360,0
20250220,102400,2534035540,9360,9360,9360,9360,139
20250220,102300,2532734500,9360,9360,9360,9360,160
20250220,102200,2531236900,9360,9360,9360,9360,11
20250220,102100,2531133940,9360,9360,9360,9360,0
20250220,102000,2531133940,9360,9360,9360,9360,2
20250220,101900,2531115220,9360,9360,9360,9360,5
20250220,101800,2531068420,9360,9360,9360,9360,0
20250220,101700,2531068420,9360,9360,9360,9360,1
20250220,101600,2531059060,9360,9360,9360,9360,30
20250220,101500,2530778260,9360,9360,9360,9360,8
20250220,101400,2530703380,9360,9360,9360,9360,1
20250220,101300,2530694020,9360,9360,9360,9360,38
20250220,101200,2530338340,9360,9360,9360,9360,30
20250220,101100,2530057540,9360,9360,9360,9360,32
20250220,101000,2529758020,9360,9360,9360,9360,0
20250220,100900,2529758020,9360,9360,9360,9360,222
20250220,100800,2527680100,9360,9360,9360,9360,1
20250220,100700,2527670740,9360,9360,9360,9360,10
20250220,100600,2527577140,9360,9360,9360,9360,107
20250220,100500,2526575620,9360,9360,9360,9360,1
20250220,100400,2526566260,9360,9360,9360,9360,1863
20250220,100300,2509128580,9360,9360,9360,9360,280
20250220,100200,2506507780,9360,9360,9360,9360,3
20250220,100100,2506479700,9360,9360,9360,9360,637
20250220,100000,2500517380,9360,9360,9360,9360,194
20250220,095900,2498701540,9360,9360,9360,9360,1900
20250220,095800,2480917540,9360,9360,9360,9360,0
20250220,095700,2480917540,9360,9360,9360,9360,202
20250220,095600,2479026820,9360,9360,9360,9360,977
20250220,095500,2469882100,9360,9360,9360,9360,290
20250220,095400,2467167700,9360,9360,9360,9360,1144
20250220,095300,2456459860,9360,9360,9360,9360,1218
20250220,095200,2445059380,9360,9360,9360,9360,143
20250220,095100,2443720900,9360,9360,9360,9360,164
20250220,095000,2442185860,9360,9360,9360,9360,102
20250220,094900,2441231140,9360,9360,9360,9360,1568
20250220,094800,2426554660,9360,9360,9360,9360,13
20250220,094700,2426432980,9360,9360,9360,9360,2
20250220,094600,2426414260,9360,9360,9360,9360,3
20250220,094500,2426386180,9360,9360,9360,9360,85
20250220,094400,2425590580,9360,9360,9360,9360,84
20250220,094300,2424804340,9360,9360,9360,9360,747
20250220,094200,2417812420,9360,9360,9360,9360,54
20250220,094100,2417306980,9360,9360,9360,9360,5
20250220,094000,2417260180,9360,9360,9360,9360,105
20250220,093900,2416277380,9360,9360,9360,9360,61
20250220,093800,2415706420,9360,9360,9360,9360,10
20250220,093700,2415612820,9360,9360,9360,9360,3863
20250220,093600,2379455140,9360,9360,9360,9360,9
20250220,093500,2379370900,9360,9360,9360,9360,2457
20250220,093400,2356373380,9360,9360,9360,9360,268
20250220,093300,2353864900,9360,9360,9360,9360,416
20250220,093200,2349971140,9360,9360,9360,9360,2091
20250220,093100,2330399380,9360,9360,9360,9360,42
20250220,093000,2330006260,9360,9360,9360,9360,2326
20250220,092900,2308234900,9360,9360,9360,9360,559
20250220,092800,2303002660,9360,9360,9360,9360,1793
20250220,092700,2286220180,9360,9360,9360,9360,127
20250220,092600,2285031460,9360,9360,9360,9360,909
20250220,092500,2276523220,9360,9360,9360,9360,1286
20250220,092400,2264486260,9360,9360,9360,9360,2543
20250220,092300,2240683780,9360,9360,9360,9360,1233
20250220,092200,2229142900,9360,9360,9360,9360,252
20250220,092100,2226784180,9360,9360,9360,9360,3686
20250220,092000,2192283220,9360,9360,9360,9360,243
20250220,091900,2190008740,9360,9360,9360,9360,311
20250220,091800,2187097780,9360,9360,9360,9360,646
20250220,091700,2181051220,9360,9360,9360,9360,1315
20250220,091600,2168742820,9360,9360,9360,9360,928
20250220,091500,2160056740,9360,9360,9360,9360,2344
20250220,091400,2138116900,9360,9360,9360,9360,5275
20250220,091300,2088742900,9360,9360,9360,9360,3370
20250220,091200,2057199700,9360,9360,9360,9360,3853
20250220,091100,2021135620,9360,9360,9360,9360,3456
20250220,091000,1988787460,9360,9360,9360,9360,2955
20250220,090900,1961128660,9360,9360,9360,9360,13163
20250220,090800,1837922980,9360,9360,9360,9360,8010
20250220,090700,1762949380,9360,9360,9360,9360,6711
20250220,090600,1700134420,9360,9360,9360,9360,23915
20250220,090500,1476290020,9360,9360,9360,9360,64702
20250220,090400,870679300,9300,9300,9300,9300,0
20250220,090300,870679300,9300,8310,9300,8170,59322
20250220,090200,362779650,8310,8460,8460,8310,42904
20250220,090100,0,7200,7200,7200,7200,0
20250220,090000,0,7200,7200,7200,7200,0