KissMeData/262840/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210400,58080570,2550,2550,2550,2550,4576
20250220,210300,58080570,2550,2550,2550,2550,0
20250220,210200,58080570,2550,2550,2550,2550,0
20250220,210100,58080570,2550,2550,2550,2550,0
20250220,210000,58080570,2550,2550,2550,2550,0
20250220,205900,58080570,2550,2550,2550,2550,0
20250220,205800,58080570,2550,2550,2550,2550,0
20250220,205700,58080570,2550,2550,2550,2550,0
20250220,205600,58080570,2550,2550,2550,2550,0
20250220,205500,58080570,2550,2550,2550,2550,0
20250220,205400,58080570,2550,2550,2550,2550,0
20250220,205300,58080570,2550,2550,2550,2550,0
20250220,205200,58080570,2550,2550,2550,2550,0
20250220,205100,58080570,2550,2550,2550,2550,0
20250220,205000,58080570,2550,2550,2550,2550,0
20250220,204900,58080570,2550,2550,2550,2550,0
20250220,204800,58080570,2550,2550,2550,2550,0
20250220,204700,58080570,2550,2550,2550,2550,0
20250220,204600,58080570,2550,2550,2550,2550,0
20250220,204500,58080570,2550,2550,2550,2550,0
20250220,204400,58080570,2550,2550,2550,2550,0
20250220,204300,58080570,2550,2550,2550,2550,0
20250220,204200,58080570,2550,2550,2550,2550,0
20250220,204100,58080570,2550,2550,2550,2550,0
20250220,204000,58080570,2550,2550,2550,2550,0
20250220,203900,58080570,2550,2550,2550,2550,0
20250220,203800,58080570,2550,2550,2550,2550,0
20250220,203700,58080570,2550,2550,2550,2550,0
20250220,203600,58080570,2550,2550,2550,2550,0
20250220,203500,58080570,2550,2550,2550,2550,0
20250220,203400,58080570,2550,2550,2550,2550,4576
20250220,203300,58080570,2550,2550,2550,2550,0
20250220,203200,58080570,2550,2550,2550,2550,0
20250220,203100,58080570,2550,2550,2550,2550,0
20250220,203000,58080570,2550,2550,2550,2550,0
20250220,202900,58080570,2550,2550,2550,2550,0
20250220,202800,58080570,2550,2550,2550,2550,0
20250220,202700,58080570,2550,2550,2550,2550,0
20250220,202600,58080570,2550,2550,2550,2550,0
20250220,202500,58080570,2550,2550,2550,2550,0
20250220,202400,58080570,2550,2550,2550,2550,0
20250220,202300,58080570,2550,2550,2550,2550,0
20250220,202200,58080570,2550,2550,2550,2550,0
20250220,202100,58080570,2550,2550,2550,2550,0
20250220,202000,58080570,2550,2550,2550,2550,0
20250220,201900,58080570,2550,2550,2550,2550,0
20250220,201800,58080570,2550,2550,2550,2550,0
20250220,201700,58080570,2550,2550,2550,2550,0
20250220,201600,58080570,2550,2550,2550,2550,0
20250220,201500,58080570,2550,2550,2550,2550,0
20250220,201400,58080570,2550,2550,2550,2550,0
20250220,201300,58080570,2550,2550,2550,2550,0
20250220,201200,58080570,2550,2550,2550,2550,0
20250220,201100,58080570,2550,2550,2550,2550,0
20250220,201000,58080570,2550,2550,2550,2550,0
20250220,200900,58080570,2550,2550,2550,2550,0
20250220,200800,58080570,2550,2550,2550,2550,0
20250220,200700,58080570,2550,2550,2550,2550,0
20250220,200600,58080570,2550,2550,2550,2550,0
20250220,200500,58080570,2550,2550,2550,2550,0
20250220,200400,58080570,2550,2550,2550,2550,4576
20250220,200300,58080570,2550,2550,2550,2550,0
20250220,200200,58080570,2550,2550,2550,2550,0
20250220,200100,58080570,2550,2550,2550,2550,0
20250220,200000,58080570,2550,2550,2550,2550,0
20250220,195900,58080570,2550,2550,2550,2550,0
20250220,195800,58080570,2550,2550,2550,2550,0
20250220,195700,58080570,2550,2550,2550,2550,0
20250220,195600,58080570,2550,2550,2550,2550,0
20250220,195500,58080570,2550,2550,2550,2550,0
20250220,195400,58080570,2550,2550,2550,2550,0
20250220,195300,58080570,2550,2550,2550,2550,0
20250220,195200,58080570,2550,2550,2550,2550,0
20250220,195100,58080570,2550,2550,2550,2550,0
20250220,195000,58080570,2550,2550,2550,2550,0
20250220,194900,58080570,2550,2550,2550,2550,0
20250220,194800,58080570,2550,2550,2550,2550,0
20250220,194700,58080570,2550,2550,2550,2550,0
20250220,194600,58080570,2550,2550,2550,2550,0
20250220,194500,58080570,2550,2550,2550,2550,0
20250220,194400,58080570,2550,2550,2550,2550,0
20250220,194300,58080570,2550,2550,2550,2550,0
20250220,194200,58080570,2550,2550,2550,2550,0
20250220,194100,58080570,2550,2550,2550,2550,0
20250220,194000,58080570,2550,2550,2550,2550,0
20250220,193900,58080570,2550,2550,2550,2550,0
20250220,193800,58080570,2550,2550,2550,2550,0
20250220,193700,58080570,2550,2550,2550,2550,0
20250220,193600,58080570,2550,2550,2550,2550,0
20250220,193500,58080570,2550,2550,2550,2550,0
20250220,193400,58080570,2550,2550,2550,2550,4576
20250220,193300,58080570,2550,2550,2550,2550,0
20250220,193200,58080570,2550,2550,2550,2550,0
20250220,193100,58080570,2550,2550,2550,2550,0
20250220,193000,58080570,2550,2550,2550,2550,0
20250220,192900,58080570,2550,2550,2550,2550,0
20250220,192800,58080570,2550,2550,2550,2550,0
20250220,192700,58080570,2550,2550,2550,2550,0
20250220,192600,58080570,2550,2550,2550,2550,0
20250220,192500,58080570,2550,2550,2550,2550,0
20250220,192400,58080570,2550,2550,2550,2550,0
20250220,192300,58080570,2550,2550,2550,2550,0
20250220,192200,58080570,2550,2550,2550,2550,0
20250220,192100,58080570,2550,2550,2550,2550,0
20250220,192000,58080570,2550,2550,2550,2550,0
20250220,191900,58080570,2550,2550,2550,2550,0
20250220,191800,58080570,2550,2550,2550,2550,0
20250220,191700,58080570,2550,2550,2550,2550,0
20250220,191600,58080570,2550,2550,2550,2550,0
20250220,191500,58080570,2550,2550,2550,2550,0
20250220,191400,58080570,2550,2550,2550,2550,0
20250220,191300,58080570,2550,2550,2550,2550,0
20250220,191200,58080570,2550,2550,2550,2550,0
20250220,191100,58080570,2550,2550,2550,2550,0
20250220,191000,58080570,2550,2550,2550,2550,0
20250220,190900,58080570,2550,2550,2550,2550,0
20250220,190800,58080570,2550,2550,2550,2550,0
20250220,190700,58080570,2550,2550,2550,2550,0
20250220,190600,58080570,2550,2550,2550,2550,0
20250220,190500,58080570,2550,2550,2550,2550,0
20250220,190400,58080570,2550,2550,2550,2550,4576
20250220,190300,58080570,2550,2550,2550,2550,0
20250220,190200,58080570,2550,2550,2550,2550,0
20250220,190100,58080570,2550,2550,2550,2550,0
20250220,190000,58080570,2550,2550,2550,2550,0
20250220,185900,58080570,2550,2550,2550,2550,0
20250220,185800,58080570,2550,2550,2550,2550,0
20250220,185700,58080570,2550,2550,2550,2550,0
20250220,185600,58080570,2550,2550,2550,2550,0
20250220,185500,58080570,2550,2550,2550,2550,0
20250220,185400,58080570,2550,2550,2550,2550,0
20250220,185300,58080570,2550,2550,2550,2550,0
20250220,185200,58080570,2550,2550,2550,2550,0
20250220,185100,58080570,2550,2550,2550,2550,0
20250220,185000,58080570,2550,2550,2550,2550,0
20250220,184900,58080570,2550,2550,2550,2550,0
20250220,184800,58080570,2550,2550,2550,2550,0
20250220,184700,58080570,2550,2550,2550,2550,0
20250220,184600,58080570,2550,2550,2550,2550,0
20250220,184500,58080570,2550,2550,2550,2550,0
20250220,184400,58080570,2550,2550,2550,2550,0
20250220,184300,58080570,2550,2550,2550,2550,0
20250220,184200,58080570,2550,2550,2550,2550,0
20250220,184100,58080570,2550,2550,2550,2550,0
20250220,184000,58080570,2550,2550,2550,2550,0
20250220,183900,58080570,2550,2550,2550,2550,0
20250220,183800,58080570,2550,2550,2550,2550,0
20250220,183700,58080570,2550,2550,2550,2550,0
20250220,183600,58080570,2550,2550,2550,2550,0
20250220,183500,58080570,2550,2550,2550,2550,0
20250220,183400,58080570,2550,2550,2550,2550,4576
20250220,183300,58080570,2550,2550,2550,2550,0
20250220,183200,58080570,2550,2550,2550,2550,0
20250220,183100,58080570,2550,2550,2550,2550,0
20250220,183000,58080570,2550,2550,2550,2550,0
20250220,182900,58080570,2550,2550,2550,2550,0
20250220,182800,58080570,2550,2550,2550,2550,0
20250220,182700,58080570,2550,2550,2550,2550,0
20250220,182600,58080570,2550,2550,2550,2550,0
20250220,182500,58080570,2550,2550,2550,2550,0
20250220,182400,58080570,2550,2550,2550,2550,0
20250220,182300,58080570,2550,2550,2550,2550,0
20250220,182200,58080570,2550,2550,2550,2550,0
20250220,182100,58080570,2550,2550,2550,2550,0
20250220,182000,58080570,2550,2550,2550,2550,0
20250220,181900,58080570,2550,2550,2550,2550,0
20250220,181800,58080570,2550,2550,2550,2550,0
20250220,181700,58080570,2550,2550,2550,2550,0
20250220,181600,58080570,2550,2550,2550,2550,0
20250220,181500,58080570,2550,2550,2550,2550,0
20250220,181400,58080570,2550,2550,2550,2550,0
20250220,181300,58080570,2550,2550,2550,2550,0
20250220,181200,58080570,2550,2550,2550,2550,0
20250220,181100,58080570,2550,2550,2550,2550,0
20250220,181000,58080570,2550,2550,2550,2550,0
20250220,180900,58080570,2550,2550,2550,2550,0
20250220,180800,58080570,2550,2550,2550,2550,0
20250220,180700,58080570,2550,2550,2550,2550,0
20250220,180600,58080570,2550,2550,2550,2550,0
20250220,180500,58080570,2550,2550,2550,2550,0
20250220,180400,58080570,2550,2550,2550,2550,4576
20250220,180300,58080570,2550,2550,2550,2550,0
20250220,180200,58080570,2550,2550,2550,2550,0
20250220,180100,58080570,2550,2550,2550,2550,0
20250220,180000,58080570,2550,2550,2550,2550,0
20250220,175900,58080570,2550,2550,2550,2550,0
20250220,175800,58080570,2550,2550,2550,2550,0
20250220,175700,58080570,2550,2550,2550,2550,0
20250220,175600,58080570,2550,2550,2550,2550,0
20250220,175500,58080570,2550,2550,2550,2550,0
20250220,175400,58080570,2550,2550,2550,2550,0
20250220,175300,58080570,2550,2550,2550,2550,0
20250220,175200,58080570,2550,2550,2550,2550,0
20250220,175100,58080570,2550,2550,2550,2550,0
20250220,175000,58080570,2550,2550,2550,2550,0
20250220,174900,58080570,2550,2550,2550,2550,0
20250220,174800,58080570,2550,2550,2550,2550,0
20250220,174700,58080570,2550,2550,2550,2550,0
20250220,174600,58080570,2550,2550,2550,2550,0
20250220,174500,58080570,2550,2550,2550,2550,0
20250220,174400,58080570,2550,2550,2550,2550,0
20250220,174300,58080570,2550,2550,2550,2550,0
20250220,174200,58080570,2550,2550,2550,2550,0
20250220,174100,58080570,2550,2550,2550,2550,0
20250220,174000,58080570,2550,2550,2550,2550,0
20250220,173900,58080570,2550,2550,2550,2550,0
20250220,173800,58080570,2550,2550,2550,2550,0
20250220,173700,58080570,2550,2550,2550,2550,0
20250220,173600,58080570,2550,2550,2550,2550,0
20250220,173500,58080570,2550,2550,2550,2550,0
20250220,173400,58080570,2550,2550,2550,2550,4576
20250220,173300,58080570,2550,2550,2550,2550,0
20250220,173200,58080570,2550,2550,2550,2550,0
20250220,173100,58080570,2550,2550,2550,2550,0
20250220,173000,58080570,2550,2550,2550,2550,0
20250220,172900,58080570,2550,2550,2550,2550,0
20250220,172800,58080570,2550,2550,2550,2550,0
20250220,172700,58080570,2550,2550,2550,2550,0
20250220,172600,58080570,2550,2550,2550,2550,0
20250220,172500,58080570,2550,2550,2550,2550,0
20250220,172400,58080570,2550,2550,2550,2550,0
20250220,172300,58080570,2550,2550,2550,2550,0
20250220,172200,58080570,2550,2550,2550,2550,0
20250220,172100,58080570,2550,2550,2550,2550,0
20250220,172000,58080570,2550,2550,2550,2550,0
20250220,171900,58080570,2550,2550,2550,2550,0
20250220,171800,58080570,2550,2550,2550,2550,0
20250220,171700,58080570,2550,2550,2550,2550,0
20250220,171600,58080570,2550,2550,2550,2550,0
20250220,171500,58080570,2550,2550,2550,2550,0
20250220,171400,58080570,2550,2550,2550,2550,0
20250220,171300,58080570,2550,2550,2550,2550,0
20250220,171200,58080570,2550,2550,2550,2550,0
20250220,171100,58080570,2550,2550,2550,2550,0
20250220,171000,58080570,2550,2550,2550,2550,0
20250220,170900,58080570,2550,2550,2550,2550,0
20250220,170800,58080570,2550,2550,2550,2550,0
20250220,170700,58080570,2550,2550,2550,2550,0
20250220,170600,58080570,2550,2550,2550,2550,0
20250220,170500,58080570,2550,2550,2550,2550,0
20250220,170400,58080570,2550,2550,2550,2550,4576
20250220,170300,58080570,2550,2550,2550,2550,0
20250220,170200,58080570,2550,2550,2550,2550,0
20250220,170100,58080570,2550,2550,2550,2550,0
20250220,170000,58080570,2550,2550,2550,2550,0
20250220,165900,58080570,2550,2550,2550,2550,0
20250220,165800,58080570,2550,2550,2550,2550,0
20250220,165700,58080570,2550,2550,2550,2550,0
20250220,165600,58080570,2550,2550,2550,2550,0
20250220,165500,58080570,2550,2550,2550,2550,0
20250220,165400,58080570,2550,2550,2550,2550,0
20250220,165300,58080570,2550,2550,2550,2550,0
20250220,165200,58080570,2550,2550,2550,2550,0
20250220,165100,58080570,2550,2550,2550,2550,0
20250220,165000,58080570,2550,2550,2550,2550,0
20250220,164900,58080570,2550,2550,2550,2550,0
20250220,164800,58080570,2550,2550,2550,2550,0
20250220,164700,58080570,2550,2550,2550,2550,0
20250220,164600,58080570,2550,2550,2550,2550,0
20250220,164500,58080570,2550,2550,2550,2550,0
20250220,164400,58080570,2550,2550,2550,2550,0
20250220,164300,58080570,2550,2550,2550,2550,0
20250220,164200,58080570,2550,2550,2550,2550,0
20250220,164100,58080570,2550,2550,2550,2550,0
20250220,164000,58080570,2550,2550,2550,2550,0
20250220,163900,58080570,2550,2550,2550,2550,0
20250220,163800,58080570,2550,2550,2550,2550,0
20250220,163700,58080570,2550,2550,2550,2550,0
20250220,163600,58080570,2550,2550,2550,2550,0
20250220,163500,58080570,2550,2550,2550,2550,0
20250220,163400,58080570,2550,2550,2550,2550,4576
20250220,163300,58080570,2550,2550,2550,2550,0
20250220,163200,58080570,2550,2550,2550,2550,0
20250220,163100,58080570,2550,2550,2550,2550,0
20250220,163000,58080570,2550,2550,2550,2550,0
20250220,162900,58080570,2550,2550,2550,2550,0
20250220,162800,58080570,2550,2550,2550,2550,0
20250220,162700,58080570,2550,2550,2550,2550,0
20250220,162600,58080570,2550,2550,2550,2550,0
20250220,162500,58080570,2550,2550,2550,2550,0
20250220,162400,58080570,2550,2550,2550,2550,0
20250220,162300,58080570,2550,2550,2550,2550,0
20250220,162200,58080570,2550,2550,2550,2550,0
20250220,162100,58080570,2550,2550,2550,2550,0
20250220,162000,58080570,2550,2550,2550,2550,0
20250220,161900,58080570,2550,2550,2550,2550,0
20250220,161800,58080570,2550,2550,2550,2550,0
20250220,161700,58080570,2550,2550,2550,2550,0
20250220,161600,58080570,2550,2550,2550,2550,0
20250220,161500,58080570,2550,2550,2550,2550,0
20250220,161400,58080570,2550,2550,2550,2550,0
20250220,161300,58080570,2550,2550,2550,2550,0
20250220,161200,58080570,2550,2550,2550,2550,0
20250220,161100,58080570,2550,2550,2550,2550,0
20250220,161000,58080570,2550,2550,2550,2550,0
20250220,160900,58080570,2550,2550,2550,2550,0
20250220,160800,58080570,2550,2550,2550,2550,0
20250220,160700,58080570,2550,2550,2550,2550,0
20250220,160600,58080570,2550,2550,2550,2550,0
20250220,160500,58080570,2550,2550,2550,2550,0
20250220,160400,58080570,2550,2550,2550,2550,4576
20250220,160300,58080570,2550,2550,2550,2550,0
20250220,160200,58080570,2550,2550,2550,2550,0
20250220,160100,58080570,2550,2550,2550,2550,0
20250220,160000,58080570,2550,2550,2550,2550,0
20250220,155900,58080570,2550,2550,2550,2550,0
20250220,155800,58080570,2550,2550,2550,2550,0
20250220,155700,58080570,2550,2550,2550,2550,0
20250220,155600,58080570,2550,2550,2550,2550,0
20250220,155500,58080570,2550,2550,2550,2550,0
20250220,155400,58080570,2550,2550,2550,2550,0
20250220,155300,58080570,2550,2550,2550,2550,0
20250220,155200,58080570,2550,2550,2550,2550,0
20250220,155100,58080570,2550,2550,2550,2550,0
20250220,155000,58080570,2550,2550,2550,2550,0
20250220,154900,58080570,2550,2550,2550,2550,0
20250220,154800,58080570,2550,2550,2550,2550,0
20250220,154700,58080570,2550,2550,2550,2550,0
20250220,154600,58080570,2550,2550,2550,2550,0
20250220,154500,58080570,2550,2550,2550,2550,0
20250220,154400,58080570,2550,2550,2550,2550,0
20250220,154300,58080570,2550,2550,2550,2550,0
20250220,154200,58080570,2550,2550,2550,2550,0
20250220,154100,58080570,2550,2550,2550,2550,0
20250220,154000,58080570,2550,2550,2550,2550,0
20250220,153900,58080570,2550,2550,2550,2550,0
20250220,153800,58080570,2550,2550,2550,2550,0
20250220,153700,58080570,2550,2550,2550,2550,0
20250220,153600,58080570,2550,2550,2550,2550,0
20250220,153500,58080570,2550,2550,2550,2550,0
20250220,153400,58080570,2550,2550,2550,2550,4576
20250220,153300,58080570,2550,2550,2550,2550,0
20250220,153200,58080570,2550,2550,2550,2550,0
20250220,153100,58080570,2550,2550,2550,2550,0
20250220,153000,58080570,2550,2550,2550,2550,4576
20250220,152900,46411770,2550,2550,2550,2550,0
20250220,152800,46411770,2550,2550,2550,2550,0
20250220,152700,46411770,2550,2550,2550,2550,0
20250220,152600,46411770,2550,2550,2550,2550,0
20250220,152500,46411770,2550,2550,2550,2550,0
20250220,152400,46411770,2550,2550,2550,2550,0
20250220,152300,46411770,2550,2550,2550,2550,0
20250220,152200,46411770,2550,2550,2550,2550,0
20250220,152100,46411770,2550,2550,2550,2550,0
20250220,152000,46411770,2550,2550,2550,2550,0
20250220,151900,46411770,2550,2550,2550,2550,40
20250220,151800,46309770,2570,2570,2570,2570,0
20250220,151700,46309770,2570,2550,2570,2550,46
20250220,151600,46192450,2555,2555,2555,2555,0
20250220,151500,46192450,2555,2555,2555,2555,0
20250220,151400,46192450,2555,2555,2555,2555,0
20250220,151300,46192450,2555,2555,2555,2555,0
20250220,151200,46192450,2555,2575,2575,2555,58
20250220,151100,46044240,2555,2555,2555,2555,0
20250220,151000,46044240,2555,2555,2555,2555,0
20250220,150900,46044240,2555,2555,2555,2555,0
20250220,150800,46044240,2555,2555,2555,2555,0
20250220,150700,46044240,2555,2560,2560,2555,351
20250220,150600,45146050,2580,2580,2580,2580,0
20250220,150500,45146050,2580,2580,2580,2580,0
20250220,150400,45146050,2580,2580,2580,2580,0
20250220,150300,45146050,2580,2580,2580,2580,1
20250220,150200,45143470,2560,2560,2560,2560,0
20250220,150100,45143470,2560,2560,2560,2560,10
20250220,150000,45117870,2580,2580,2580,2580,0
20250220,145900,45117870,2580,2580,2580,2580,0
20250220,145800,45117870,2580,2580,2580,2580,0
20250220,145700,45117870,2580,2580,2580,2580,0
20250220,145600,45117870,2580,2580,2580,2580,0
20250220,145500,45117870,2580,2580,2580,2580,0
20250220,145400,45117870,2580,2580,2580,2580,1
20250220,145300,45115290,2560,2560,2560,2560,0
20250220,145200,45115290,2560,2560,2560,2560,0
20250220,145100,45115290,2560,2560,2560,2560,0
20250220,145000,45115290,2560,2565,2565,2560,339
20250220,144900,44245845,2580,2580,2580,2580,0
20250220,144800,44245845,2580,2580,2580,2580,0
20250220,144700,44245845,2580,2580,2580,2580,0
20250220,144600,44245845,2580,2580,2580,2580,0
20250220,144500,44245845,2580,2580,2580,2580,0
20250220,144400,44245845,2580,2580,2580,2580,0
20250220,144300,44245845,2580,2580,2580,2580,0
20250220,144200,44245845,2580,2580,2580,2580,0
20250220,144100,44245845,2580,2580,2580,2580,0
20250220,144000,44245845,2580,2580,2580,2580,0
20250220,143900,44245845,2580,2560,2580,2560,51
20250220,143800,44115265,2560,2560,2560,2560,0
20250220,143700,44115265,2560,2580,2580,2560,200
20250220,143600,43602465,2580,2580,2580,2580,0
20250220,143500,43602465,2580,2570,2580,2570,128
20250220,143400,43272505,2580,2580,2580,2580,0
20250220,143300,43272505,2580,2580,2580,2580,0
20250220,143200,43272505,2580,2580,2580,2580,1
20250220,143100,43269925,2565,2565,2565,2565,0
20250220,143000,43269925,2565,2565,2565,2565,100
20250220,142900,43013425,2580,2580,2580,2580,0
20250220,142800,43013425,2580,2580,2580,2580,0
20250220,142700,43013425,2580,2580,2580,2580,0
20250220,142600,43013425,2580,2580,2580,2580,0
20250220,142500,43013425,2580,2580,2580,2580,0
20250220,142400,43013425,2580,2580,2580,2580,0
20250220,142300,43013425,2580,2580,2580,2580,0
20250220,142200,43013425,2580,2580,2580,2580,0
20250220,142100,43013425,2580,2580,2580,2580,0
20250220,142000,43013425,2580,2580,2580,2580,0
20250220,141900,43013425,2580,2580,2580,2580,0
20250220,141800,43013425,2580,2580,2580,2580,0
20250220,141700,43013425,2580,2580,2580,2580,1
20250220,141600,43010845,2565,2575,2575,2565,2062
20250220,141500,37713475,2590,2590,2590,2590,0
20250220,141400,37713475,2590,2575,2590,2575,394
20250220,141300,36698910,2590,2590,2590,2590,0
20250220,141200,36698910,2590,2590,2590,2590,4
20250220,141100,36688550,2590,2590,2590,2590,1
20250220,141000,36685960,2580,2580,2580,2580,3
20250220,140900,36678220,2590,2590,2590,2590,0
20250220,140800,36678220,2590,2590,2590,2590,0
20250220,140700,36678220,2590,2590,2590,2590,0
20250220,140600,36678220,2590,2590,2590,2590,0
20250220,140500,36678220,2590,2590,2590,2590,0
20250220,140400,36678220,2590,2590,2590,2590,0
20250220,140300,36678220,2590,2590,2590,2590,0
20250220,140200,36678220,2590,2590,2590,2590,0
20250220,140100,36678220,2590,2590,2590,2590,0
20250220,140000,36678220,2590,2590,2590,2590,0
20250220,135900,36678220,2590,2590,2590,2590,0
20250220,135800,36678220,2590,2590,2590,2590,0
20250220,135700,36678220,2590,2590,2590,2590,0
20250220,135600,36678220,2590,2590,2590,2590,0
20250220,135500,36678220,2590,2590,2590,2590,0
20250220,135400,36678220,2590,2590,2590,2590,0
20250220,135300,36678220,2590,2590,2590,2590,0
20250220,135200,36678220,2590,2590,2590,2590,1
20250220,135100,36675630,2575,2575,2575,2575,0
20250220,135000,36675630,2575,2575,2575,2575,0
20250220,134900,36675630,2575,2575,2575,2575,1
20250220,134800,36673055,2590,2590,2590,2590,0
20250220,134700,36673055,2590,2590,2590,2590,0
20250220,134600,36673055,2590,2590,2590,2590,0
20250220,134500,36673055,2590,2585,2590,2585,1001
20250220,134400,34083025,2575,2575,2575,2575,47
20250220,134300,33962000,2585,2585,2585,2585,0
20250220,134200,33962000,2585,2585,2585,2585,0
20250220,134100,33962000,2585,2585,2585,2585,0
20250220,134000,33962000,2585,2575,2585,2575,1085
20250220,133900,31168115,2575,2575,2575,2575,0
20250220,133800,31168115,2575,2575,2575,2575,0
20250220,133700,31168115,2575,2575,2575,2575,0
20250220,133600,31168115,2575,2585,2585,2575,408
20250220,133500,30113515,2590,2590,2590,2590,0
20250220,133400,30113515,2590,2590,2590,2590,0
20250220,133300,30113515,2590,2590,2590,2590,0
20250220,133200,30113515,2590,2590,2590,2590,0
20250220,133100,30113515,2590,2590,2590,2590,0
20250220,133000,30113515,2590,2590,2590,2590,0
20250220,132900,30113515,2590,2590,2590,2590,0
20250220,132800,30113515,2590,2590,2590,2590,0
20250220,132700,30113515,2590,2590,2590,2590,0
20250220,132600,30113515,2590,2590,2590,2590,0
20250220,132500,30113515,2590,2590,2590,2590,0
20250220,132400,30113515,2590,2575,2590,2575,401
20250220,132300,29080925,2580,2580,2580,2580,0
20250220,132200,29080925,2580,2580,2580,2580,0
20250220,132100,29080925,2580,2580,2580,2580,300
20250220,132000,28306925,2590,2590,2590,2590,0
20250220,131900,28306925,2590,2590,2590,2590,0
20250220,131800,28306925,2590,2590,2590,2590,0
20250220,131700,28306925,2590,2590,2590,2590,0
20250220,131600,28306925,2590,2590,2590,2590,0
20250220,131500,28306925,2590,2590,2590,2590,0
20250220,131400,28306925,2590,2590,2590,2590,0
20250220,131300,28306925,2590,2590,2590,2590,1
20250220,131200,28304335,2575,2580,2580,2575,2000
20250220,131100,23147730,2590,2590,2590,2590,0
20250220,131000,23147730,2590,2590,2590,2590,0
20250220,130900,23147730,2590,2590,2590,2590,5
20250220,130800,23134780,2590,2590,2590,2590,0
20250220,130700,23134780,2590,2590,2590,2590,0
20250220,130600,23134780,2590,2590,2590,2590,1
20250220,130500,23132190,2580,2580,2580,2580,0
20250220,130400,23132190,2580,2580,2580,2580,20
20250220,130300,23080590,2590,2590,2590,2590,0
20250220,130200,23080590,2590,2590,2590,2590,100
20250220,130100,22821590,2590,2590,2590,2590,0
20250220,130000,22821590,2590,2590,2590,2590,1
20250220,125900,22819000,2580,2580,2580,2580,100
20250220,125800,22561000,2580,2580,2580,2580,0
20250220,125700,22561000,2580,2590,2590,2580,54
20250220,125600,22421180,2590,2590,2590,2590,0
20250220,125500,22421180,2590,2590,2590,2590,0
20250220,125400,22421180,2590,2590,2590,2590,0
20250220,125300,22421180,2590,2590,2590,2590,0
20250220,125200,22421180,2590,2590,2590,2590,0
20250220,125100,22421180,2590,2590,2590,2590,0
20250220,125000,22421180,2590,2590,2590,2590,0
20250220,124900,22421180,2590,2590,2590,2590,0
20250220,124800,22421180,2590,2590,2590,2590,0
20250220,124700,22421180,2590,2590,2590,2590,0
20250220,124600,22421180,2590,2590,2590,2590,0
20250220,124500,22421180,2590,2590,2590,2590,0
20250220,124400,22421180,2590,2590,2590,2590,0
20250220,124300,22421180,2590,2590,2590,2590,0
20250220,124200,22421180,2590,2590,2590,2590,0
20250220,124100,22421180,2590,2590,2590,2590,0
20250220,124000,22421180,2590,2590,2590,2590,0
20250220,123900,22421180,2590,2590,2590,2590,0
20250220,123800,22421180,2590,2590,2590,2590,0
20250220,123700,22421180,2590,2590,2590,2590,0
20250220,123600,22421180,2590,2590,2590,2590,0
20250220,123500,22421180,2590,2590,2590,2590,0
20250220,123400,22421180,2590,2590,2590,2590,0
20250220,123300,22421180,2590,2590,2590,2590,0
20250220,123200,22421180,2590,2590,2590,2590,0
20250220,123100,22421180,2590,2590,2590,2590,0
20250220,123000,22421180,2590,2590,2590,2590,0
20250220,122900,22421180,2590,2590,2590,2590,0
20250220,122800,22421180,2590,2590,2590,2590,0
20250220,122700,22421180,2590,2590,2590,2590,0
20250220,122600,22421180,2590,2590,2590,2590,2
20250220,122500,22416000,2590,2590,2590,2590,0
20250220,122400,22416000,2590,2590,2590,2590,0
20250220,122300,22416000,2590,2590,2590,2590,0
20250220,122200,22416000,2590,2590,2590,2590,0
20250220,122100,22416000,2590,2590,2590,2590,0
20250220,122000,22416000,2590,2590,2590,2590,0
20250220,121900,22416000,2590,2590,2590,2590,6
20250220,121800,22400460,2580,2580,2580,2580,0
20250220,121700,22400460,2580,2580,2580,2580,0
20250220,121600,22400460,2580,2580,2580,2580,0
20250220,121500,22400460,2580,2580,2580,2580,0
20250220,121400,22400460,2580,2580,2580,2580,0
20250220,121300,22400460,2580,2580,2580,2580,9
20250220,121200,22377240,2580,2580,2580,2580,11
20250220,121100,22348860,2590,2590,2590,2590,0
20250220,121000,22348860,2590,2590,2590,2590,0
20250220,120900,22348860,2590,2590,2590,2590,0
20250220,120800,22348860,2590,2590,2590,2590,0
20250220,120700,22348860,2590,2590,2590,2590,0
20250220,120600,22348860,2590,2590,2590,2590,0
20250220,120500,22348860,2590,2590,2590,2590,0
20250220,120400,22348860,2590,2590,2590,2590,0
20250220,120300,22348860,2590,2590,2590,2590,0
20250220,120200,22348860,2590,2590,2590,2590,0
20250220,120100,22348860,2590,2590,2590,2590,1
20250220,120000,22346270,2585,2585,2585,2585,0
20250220,115900,22346270,2585,2585,2585,2585,20
20250220,115800,22294570,2590,2590,2590,2590,0
20250220,115700,22294570,2590,2590,2590,2590,0
20250220,115600,22294570,2590,2590,2590,2590,0
20250220,115500,22294570,2590,2590,2590,2590,0
20250220,115400,22294570,2590,2590,2590,2590,0
20250220,115300,22294570,2590,2590,2590,2590,0
20250220,115200,22294570,2590,2590,2590,2590,0
20250220,115100,22294570,2590,2590,2590,2590,0
20250220,115000,22294570,2590,2590,2590,2590,0
20250220,114900,22294570,2590,2590,2590,2590,0
20250220,114800,22294570,2590,2590,2590,2590,0
20250220,114700,22294570,2590,2590,2590,2590,0
20250220,114600,22294570,2590,2590,2590,2590,0
20250220,114500,22294570,2590,2590,2590,2590,0
20250220,114400,22294570,2590,2590,2590,2590,0
20250220,114300,22294570,2590,2590,2590,2590,1
20250220,114200,22291980,2585,2585,2585,2585,51
20250220,114100,22160145,2585,2585,2585,2585,100
20250220,114000,21901645,2585,2585,2585,2585,0
20250220,113900,21901645,2585,2585,2585,2585,0
20250220,113800,21901645,2585,2585,2585,2585,0
20250220,113700,21901645,2585,2585,2585,2585,0
20250220,113600,21901645,2585,2585,2585,2585,0
20250220,113500,21901645,2585,2585,2585,2585,0
20250220,113400,21901645,2585,2585,2585,2585,0
20250220,113300,21901645,2585,2585,2585,2585,0
20250220,113200,21901645,2585,2585,2585,2585,1
20250220,113100,21899060,2580,2580,2580,2580,0
20250220,113000,21899060,2580,2580,2580,2580,0
20250220,112900,21899060,2580,2580,2580,2580,0
20250220,112800,21899060,2580,2580,2580,2580,0
20250220,112700,21899060,2580,2580,2580,2580,0
20250220,112600,21899060,2580,2580,2580,2580,0
20250220,112500,21899060,2580,2580,2580,2580,128
20250220,112400,21568820,2590,2590,2590,2590,0
20250220,112300,21568820,2590,2590,2590,2590,0
20250220,112200,21568820,2590,2590,2590,2590,0
20250220,112100,21568820,2590,2590,2590,2590,0
20250220,112000,21568820,2590,2590,2590,2590,0
20250220,111900,21568820,2590,2590,2590,2590,0
20250220,111800,21568820,2590,2590,2590,2590,0
20250220,111700,21568820,2590,2590,2590,2590,0
20250220,111600,21568820,2590,2590,2590,2590,0
20250220,111500,21568820,2590,2590,2590,2590,0
20250220,111400,21568820,2590,2590,2590,2590,0
20250220,111300,21568820,2590,2590,2590,2590,0
20250220,111200,21568820,2590,2590,2590,2590,0
20250220,111100,21568820,2590,2590,2590,2590,0
20250220,111000,21568820,2590,2590,2590,2590,0
20250220,110900,21568820,2590,2590,2590,2590,0
20250220,110800,21568820,2590,2590,2590,2590,0
20250220,110700,21568820,2590,2590,2590,2590,0
20250220,110600,21568820,2590,2590,2590,2590,0
20250220,110500,21568820,2590,2590,2590,2590,0
20250220,110400,21568820,2590,2590,2590,2590,0
20250220,110300,21568820,2590,2590,2590,2590,0
20250220,110200,21568820,2590,2590,2590,2590,0
20250220,110100,21568820,2590,2590,2590,2590,0
20250220,110000,21568820,2590,2590,2590,2590,0
20250220,105900,21568820,2590,2590,2590,2590,0
20250220,105800,21568820,2590,2590,2590,2590,0
20250220,105700,21568820,2590,2590,2590,2590,0
20250220,105600,21568820,2590,2590,2590,2590,0
20250220,105500,21568820,2590,2590,2590,2590,0
20250220,105400,21568820,2590,2590,2590,2590,0
20250220,105300,21568820,2590,2590,2590,2590,0
20250220,105200,21568820,2590,2590,2590,2590,0
20250220,105100,21568820,2590,2590,2590,2590,0
20250220,105000,21568820,2590,2590,2590,2590,0
20250220,104900,21568820,2590,2590,2590,2590,0
20250220,104800,21568820,2590,2590,2590,2590,0
20250220,104700,21568820,2590,2590,2590,2590,0
20250220,104600,21568820,2590,2590,2590,2590,0
20250220,104500,21568820,2590,2590,2590,2590,0
20250220,104400,21568820,2590,2590,2590,2590,1
20250220,104300,21566230,2580,2580,2580,2580,0
20250220,104200,21566230,2580,2580,2580,2580,1096
20250220,104100,18738550,2590,2590,2590,2590,1
20250220,104000,18735960,2585,2585,2585,2585,0
20250220,103900,18735960,2585,2580,2585,2580,405
20250220,103800,17691055,2580,2580,2580,2580,0
20250220,103700,17691055,2580,2580,2580,2580,0
20250220,103600,17691055,2580,2580,2580,2580,0
20250220,103500,17691055,2580,2580,2580,2580,1
20250220,103400,17688475,2570,2560,2570,2560,106
20250220,103300,17416340,2560,2560,2560,2560,3
20250220,103200,17408660,2565,2565,2565,2565,135
20250220,103100,17062385,2565,2565,2565,2565,2
20250220,103000,17057255,2565,2565,2565,2565,0
20250220,102900,17057255,2565,2565,2565,2565,0
20250220,102800,17057255,2565,2565,2565,2565,0
20250220,102700,17057255,2565,2565,2565,2565,1
20250220,102600,17054690,2560,2560,2560,2560,0
20250220,102500,17054690,2560,2565,2565,2560,188
20250220,102400,16572575,2565,2565,2565,2565,0
20250220,102300,16572575,2565,2565,2565,2565,0
20250220,102200,16572575,2565,2565,2565,2565,234
20250220,102100,15972365,2570,2570,2570,2570,0
20250220,102000,15972365,2570,2570,2570,2570,0
20250220,101900,15972365,2570,2570,2570,2570,28
20250220,101800,15900405,2570,2570,2570,2570,2
20250220,101700,15895265,2580,2580,2580,2580,0
20250220,101600,15895265,2580,2580,2580,2580,0
20250220,101500,15895265,2580,2580,2580,2580,0
20250220,101400,15895265,2580,2580,2580,2580,0
20250220,101300,15895265,2580,2580,2580,2580,0
20250220,101200,15895265,2580,2580,2580,2580,1
20250220,101100,15892685,2580,2580,2580,2580,0
20250220,101000,15892685,2580,2580,2580,2580,0
20250220,100900,15892685,2580,2580,2580,2580,0
20250220,100800,15892685,2580,2580,2580,2580,102
20250220,100700,15629525,2580,2580,2580,2580,0
20250220,100600,15629525,2580,2580,2580,2580,0
20250220,100500,15629525,2580,2580,2580,2580,5
20250220,100400,15616625,2580,2580,2580,2580,0
20250220,100300,15616625,2580,2580,2580,2580,1
20250220,100200,15614045,2580,2580,2580,2580,0
20250220,100100,15614045,2580,2580,2580,2580,0
20250220,100000,15614045,2580,2580,2580,2580,0
20250220,095900,15614045,2580,2580,2580,2580,0
20250220,095800,15614045,2580,2580,2580,2580,0
20250220,095700,15614045,2580,2580,2580,2580,0
20250220,095600,15614045,2580,2580,2580,2580,0
20250220,095500,15614045,2580,2580,2580,2580,0
20250220,095400,15614045,2580,2580,2580,2580,0
20250220,095300,15614045,2580,2580,2580,2580,0
20250220,095200,15614045,2580,2580,2580,2580,0
20250220,095100,15614045,2580,2580,2580,2580,10
20250220,095000,15588245,2580,2580,2580,2580,0
20250220,094900,15588245,2580,2580,2580,2580,0
20250220,094800,15588245,2580,2580,2580,2580,0
20250220,094700,15588245,2580,2580,2580,2580,0
20250220,094600,15588245,2580,2580,2580,2580,0
20250220,094500,15588245,2580,2580,2580,2580,1
20250220,094400,15585665,2580,2580,2580,2580,1
20250220,094300,15583085,2580,2580,2580,2580,0
20250220,094200,15583085,2580,2580,2580,2580,0
20250220,094100,15583085,2580,2580,2580,2580,0
20250220,094000,15583085,2580,2580,2580,2580,0
20250220,093900,15583085,2580,2580,2580,2580,1
20250220,093800,15580505,2565,2565,2565,2565,0
20250220,093700,15580505,2565,2565,2565,2565,97
20250220,093600,15331700,2565,2565,2565,2565,13
20250220,093500,15298355,2565,2565,2565,2565,0
20250220,093400,15298355,2565,2565,2565,2565,7
20250220,093300,15280400,2560,2560,2560,2560,0
20250220,093200,15280400,2560,2560,2560,2560,0
20250220,093100,15280400,2560,2575,2575,2560,1955
20250220,093000,10257210,2590,2590,2590,2590,3
20250220,092900,10249440,2590,2590,2590,2590,0
20250220,092800,10249440,2590,2590,2590,2590,10
20250220,092700,10223540,2595,2595,2595,2595,0
20250220,092600,10223540,2595,2595,2595,2595,0
20250220,092500,10223540,2595,2595,2595,2595,0
20250220,092400,10223540,2595,2595,2595,2595,0
20250220,092300,10223540,2595,2595,2595,2595,0
20250220,092200,10223540,2595,2595,2595,2595,0
20250220,092100,10223540,2595,2595,2595,2595,0
20250220,092000,10223540,2595,2595,2595,2595,2363
20250220,091900,4091555,2600,2595,2600,2595,30
20250220,091800,4013700,2595,2595,2595,2595,0
20250220,091700,4013700,2595,2595,2595,2595,4
20250220,091600,4003320,2595,2595,2595,2595,1
20250220,091500,4000725,2590,2590,2590,2590,1
20250220,091400,3998135,2580,2580,2580,2580,0
20250220,091300,3998135,2580,2580,2580,2580,5
20250220,091200,3985235,2580,2575,2580,2575,64
20250220,091100,3820155,2575,2575,2575,2565,86
20250220,091000,3599220,2575,2580,2580,2575,92
20250220,090900,3362310,2580,2580,2580,2580,2
20250220,090800,3357150,2590,2590,2590,2590,6
20250220,090700,3341610,2600,2600,2600,2600,0
20250220,090600,3341610,2600,2600,2600,2600,0
20250220,090500,3341610,2600,2600,2600,2600,0
20250220,090400,3341610,2600,2580,2600,2580,59
20250220,090300,3189370,2570,2570,2570,2570,840
20250220,090200,1030570,2570,2570,2570,2570,0
20250220,090100,1030570,2570,2570,2570,2570,0
20250220,090000,1030570,2570,2570,2570,2570,401