KissMeData/225190/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205000,2653975195,2440,2440,2440,2440,13223
20250217,204900,2653975195,2440,2440,2440,2440,0
20250217,204800,2653975195,2440,2440,2440,2440,0
20250217,204700,2653975195,2440,2440,2440,2440,0
20250217,204600,2653975195,2440,2440,2440,2440,0
20250217,204500,2653975195,2440,2440,2440,2440,0
20250217,204400,2653975195,2440,2440,2440,2440,0
20250217,204300,2653975195,2440,2440,2440,2440,0
20250217,204200,2653975195,2440,2440,2440,2440,0
20250217,204100,2653975195,2440,2440,2440,2440,0
20250217,204000,2653975195,2440,2440,2440,2440,0
20250217,203900,2653975195,2440,2440,2440,2440,0
20250217,203800,2653975195,2440,2440,2440,2440,0
20250217,203700,2653975195,2440,2440,2440,2440,0
20250217,203600,2653975195,2440,2440,2440,2440,0
20250217,203500,2653975195,2440,2440,2440,2440,0
20250217,203400,2653975195,2440,2440,2440,2440,0
20250217,203300,2653975195,2440,2440,2440,2440,0
20250217,203200,2653975195,2440,2440,2440,2440,0
20250217,203100,2653975195,2440,2440,2440,2440,0
20250217,203000,2653975195,2440,2440,2440,2440,0
20250217,202900,2653975195,2440,2440,2440,2440,0
20250217,202800,2653975195,2440,2440,2440,2440,0
20250217,202700,2653975195,2440,2440,2440,2440,0
20250217,202600,2653975195,2440,2440,2440,2440,0
20250217,202500,2653975195,2440,2440,2440,2440,0
20250217,202400,2653975195,2440,2440,2440,2440,0
20250217,202300,2653975195,2440,2440,2440,2440,0
20250217,202200,2653975195,2440,2440,2440,2440,0
20250217,202100,2653975195,2440,2440,2440,2440,0
20250217,202000,2653975195,2440,2440,2440,2440,13223
20250217,201900,2653975195,2440,2440,2440,2440,0
20250217,201800,2653975195,2440,2440,2440,2440,0
20250217,201700,2653975195,2440,2440,2440,2440,0
20250217,201600,2653975195,2440,2440,2440,2440,0
20250217,201500,2653975195,2440,2440,2440,2440,0
20250217,201400,2653975195,2440,2440,2440,2440,0
20250217,201300,2653975195,2440,2440,2440,2440,0
20250217,201200,2653975195,2440,2440,2440,2440,0
20250217,201100,2653975195,2440,2440,2440,2440,0
20250217,201000,2653975195,2440,2440,2440,2440,0
20250217,200900,2653975195,2440,2440,2440,2440,0
20250217,200800,2653975195,2440,2440,2440,2440,0
20250217,200700,2653975195,2440,2440,2440,2440,0
20250217,200600,2653975195,2440,2440,2440,2440,0
20250217,200500,2653975195,2440,2440,2440,2440,0
20250217,200400,2653975195,2440,2440,2440,2440,0
20250217,200300,2653975195,2440,2440,2440,2440,0
20250217,200200,2653975195,2440,2440,2440,2440,0
20250217,200100,2653975195,2440,2440,2440,2440,0
20250217,200000,2653975195,2440,2440,2440,2440,0
20250217,195900,2653975195,2440,2440,2440,2440,0
20250217,195800,2653975195,2440,2440,2440,2440,0
20250217,195700,2653975195,2440,2440,2440,2440,0
20250217,195600,2653975195,2440,2440,2440,2440,0
20250217,195500,2653975195,2440,2440,2440,2440,0
20250217,195400,2653975195,2440,2440,2440,2440,0
20250217,195300,2653975195,2440,2440,2440,2440,0
20250217,195200,2653975195,2440,2440,2440,2440,0
20250217,195100,2653975195,2440,2440,2440,2440,0
20250217,195000,2653975195,2440,2440,2440,2440,13223
20250217,194900,2653975195,2440,2440,2440,2440,0
20250217,194800,2653975195,2440,2440,2440,2440,0
20250217,194700,2653975195,2440,2440,2440,2440,0
20250217,194600,2653975195,2440,2440,2440,2440,0
20250217,194500,2653975195,2440,2440,2440,2440,0
20250217,194400,2653975195,2440,2440,2440,2440,0
20250217,194300,2653975195,2440,2440,2440,2440,0
20250217,194200,2653975195,2440,2440,2440,2440,0
20250217,194100,2653975195,2440,2440,2440,2440,0
20250217,194000,2653975195,2440,2440,2440,2440,0
20250217,193900,2653975195,2440,2440,2440,2440,0
20250217,193800,2653975195,2440,2440,2440,2440,0
20250217,193700,2653975195,2440,2440,2440,2440,0
20250217,193600,2653975195,2440,2440,2440,2440,0
20250217,193500,2653975195,2440,2440,2440,2440,0
20250217,193400,2653975195,2440,2440,2440,2440,0
20250217,193300,2653975195,2440,2440,2440,2440,0
20250217,193200,2653975195,2440,2440,2440,2440,0
20250217,193100,2653975195,2440,2440,2440,2440,0
20250217,193000,2653975195,2440,2440,2440,2440,0
20250217,192900,2653975195,2440,2440,2440,2440,0
20250217,192800,2653975195,2440,2440,2440,2440,0
20250217,192700,2653975195,2440,2440,2440,2440,0
20250217,192600,2653975195,2440,2440,2440,2440,0
20250217,192500,2653975195,2440,2440,2440,2440,0
20250217,192400,2653975195,2440,2440,2440,2440,0
20250217,192300,2653975195,2440,2440,2440,2440,0
20250217,192200,2653975195,2440,2440,2440,2440,0
20250217,192100,2653975195,2440,2440,2440,2440,0
20250217,192000,2653975195,2440,2440,2440,2440,13223
20250217,191900,2653975195,2440,2440,2440,2440,0
20250217,191800,2653975195,2440,2440,2440,2440,0
20250217,191700,2653975195,2440,2440,2440,2440,0
20250217,191600,2653975195,2440,2440,2440,2440,0
20250217,191500,2653975195,2440,2440,2440,2440,0
20250217,191400,2653975195,2440,2440,2440,2440,0
20250217,191300,2653975195,2440,2440,2440,2440,0
20250217,191200,2653975195,2440,2440,2440,2440,0
20250217,191100,2653975195,2440,2440,2440,2440,0
20250217,191000,2653975195,2440,2440,2440,2440,0
20250217,190900,2653975195,2440,2440,2440,2440,0
20250217,190800,2653975195,2440,2440,2440,2440,0
20250217,190700,2653975195,2440,2440,2440,2440,0
20250217,190600,2653975195,2440,2440,2440,2440,0
20250217,190500,2653975195,2440,2440,2440,2440,0
20250217,190400,2653975195,2440,2440,2440,2440,0
20250217,190300,2653975195,2440,2440,2440,2440,0
20250217,190200,2653975195,2440,2440,2440,2440,0
20250217,190100,2653975195,2440,2440,2440,2440,0
20250217,190000,2653975195,2440,2440,2440,2440,0
20250217,185900,2653975195,2440,2440,2440,2440,0
20250217,185800,2653975195,2440,2440,2440,2440,0
20250217,185700,2653975195,2440,2440,2440,2440,0
20250217,185600,2653975195,2440,2440,2440,2440,0
20250217,185500,2653975195,2440,2440,2440,2440,0
20250217,185400,2653975195,2440,2440,2440,2440,0
20250217,185300,2653975195,2440,2440,2440,2440,0
20250217,185200,2653975195,2440,2440,2440,2440,0
20250217,185100,2653975195,2440,2440,2440,2440,0
20250217,185000,2653975195,2440,2440,2440,2440,13223
20250217,184900,2653975195,2440,2440,2440,2440,0
20250217,184800,2653975195,2440,2440,2440,2440,0
20250217,184700,2653975195,2440,2440,2440,2440,0
20250217,184600,2653975195,2440,2440,2440,2440,0
20250217,184500,2653975195,2440,2440,2440,2440,0
20250217,184400,2653975195,2440,2440,2440,2440,0
20250217,184300,2653975195,2440,2440,2440,2440,0
20250217,184200,2653975195,2440,2440,2440,2440,0
20250217,184100,2653975195,2440,2440,2440,2440,0
20250217,184000,2653975195,2440,2440,2440,2440,0
20250217,183900,2653975195,2440,2440,2440,2440,0
20250217,183800,2653975195,2440,2440,2440,2440,0
20250217,183700,2653975195,2440,2440,2440,2440,0
20250217,183600,2653975195,2440,2440,2440,2440,0
20250217,183500,2653975195,2440,2440,2440,2440,0
20250217,183400,2653975195,2440,2440,2440,2440,0
20250217,183300,2653975195,2440,2440,2440,2440,0
20250217,183200,2653975195,2440,2440,2440,2440,0
20250217,183100,2653975195,2440,2440,2440,2440,0
20250217,183000,2653975195,2440,2440,2440,2440,0
20250217,182900,2653975195,2440,2440,2440,2440,0
20250217,182800,2653975195,2440,2440,2440,2440,0
20250217,182700,2653975195,2440,2440,2440,2440,0
20250217,182600,2653975195,2440,2440,2440,2440,0
20250217,182500,2653975195,2440,2440,2440,2440,0
20250217,182400,2653975195,2440,2440,2440,2440,0
20250217,182300,2653975195,2440,2440,2440,2440,0
20250217,182200,2653975195,2440,2440,2440,2440,0
20250217,182100,2653975195,2440,2440,2440,2440,0
20250217,182000,2653975195,2440,2440,2440,2440,13223
20250217,181900,2653975195,2440,2440,2440,2440,0
20250217,181800,2653975195,2440,2440,2440,2440,0
20250217,181700,2653975195,2440,2440,2440,2440,0
20250217,181600,2653975195,2440,2440,2440,2440,0
20250217,181500,2653975195,2440,2440,2440,2440,0
20250217,181400,2653975195,2440,2440,2440,2440,0
20250217,181300,2653975195,2440,2440,2440,2440,0
20250217,181200,2653975195,2440,2440,2440,2440,0
20250217,181100,2653975195,2440,2440,2440,2440,0
20250217,181000,2653975195,2440,2440,2440,2440,0
20250217,180900,2653975195,2440,2440,2440,2440,0
20250217,180800,2653975195,2440,2440,2440,2440,0
20250217,180700,2653975195,2440,2440,2440,2440,0
20250217,180600,2653975195,2440,2440,2440,2440,0
20250217,180500,2653975195,2440,2440,2440,2440,0
20250217,180400,2653975195,2440,2440,2440,2440,0
20250217,180300,2653975195,2440,2440,2440,2440,0
20250217,180200,2653975195,2440,2440,2440,2440,0
20250217,180100,2653975195,2440,2440,2440,2440,0
20250217,180000,2653975195,2440,2440,2440,2440,0
20250217,175900,2653975195,2440,2440,2440,2440,0
20250217,175800,2653975195,2440,2440,2440,2440,0
20250217,175700,2653975195,2440,2440,2440,2440,0
20250217,175600,2653975195,2440,2440,2440,2440,0
20250217,175500,2653975195,2440,2440,2440,2440,0
20250217,175400,2653975195,2440,2440,2440,2440,0
20250217,175300,2653975195,2440,2440,2440,2440,0
20250217,175200,2653975195,2440,2440,2440,2440,0
20250217,175100,2653975195,2440,2440,2440,2440,0
20250217,175000,2653975195,2440,2440,2440,2440,13223
20250217,174900,2653975195,2440,2440,2440,2440,0
20250217,174800,2653975195,2440,2440,2440,2440,0
20250217,174700,2653975195,2440,2440,2440,2440,0
20250217,174600,2653975195,2440,2440,2440,2440,0
20250217,174500,2653975195,2440,2440,2440,2440,0
20250217,174400,2653975195,2440,2440,2440,2440,0
20250217,174300,2653975195,2440,2440,2440,2440,0
20250217,174200,2653975195,2440,2440,2440,2440,0
20250217,174100,2653975195,2440,2440,2440,2440,0
20250217,174000,2653975195,2440,2440,2440,2440,0
20250217,173900,2653975195,2440,2440,2440,2440,0
20250217,173800,2653975195,2440,2440,2440,2440,0
20250217,173700,2653975195,2440,2440,2440,2440,0
20250217,173600,2653975195,2440,2440,2440,2440,0
20250217,173500,2653975195,2440,2440,2440,2440,0
20250217,173400,2653975195,2440,2440,2440,2440,0
20250217,173300,2653975195,2440,2440,2440,2440,0
20250217,173200,2653975195,2440,2440,2440,2440,0
20250217,173100,2653975195,2440,2440,2440,2440,0
20250217,173000,2653975195,2440,2440,2440,2440,0
20250217,172900,2653975195,2440,2440,2440,2440,0
20250217,172800,2653975195,2440,2440,2440,2440,0
20250217,172700,2653975195,2440,2440,2440,2440,0
20250217,172600,2653975195,2440,2440,2440,2440,0
20250217,172500,2653975195,2440,2440,2440,2440,0
20250217,172400,2653975195,2440,2440,2440,2440,0
20250217,172300,2653975195,2440,2440,2440,2440,0
20250217,172200,2653975195,2440,2440,2440,2440,0
20250217,172100,2653975195,2440,2440,2440,2440,0
20250217,172000,2653975195,2440,2440,2440,2440,13223
20250217,171900,2653975195,2440,2440,2440,2440,0
20250217,171800,2653975195,2440,2440,2440,2440,0
20250217,171700,2653975195,2440,2440,2440,2440,0
20250217,171600,2653975195,2440,2440,2440,2440,0
20250217,171500,2653975195,2440,2440,2440,2440,0
20250217,171400,2653975195,2440,2440,2440,2440,0
20250217,171300,2653975195,2440,2440,2440,2440,0
20250217,171200,2653975195,2440,2440,2440,2440,0
20250217,171100,2653975195,2440,2440,2440,2440,0
20250217,171000,2653975195,2440,2440,2440,2440,0
20250217,170900,2653975195,2440,2440,2440,2440,0
20250217,170800,2653975195,2440,2440,2440,2440,0
20250217,170700,2653975195,2440,2440,2440,2440,0
20250217,170600,2653975195,2440,2440,2440,2440,0
20250217,170500,2653975195,2440,2440,2440,2440,0
20250217,170400,2653975195,2440,2440,2440,2440,0
20250217,170300,2653975195,2440,2440,2440,2440,0
20250217,170200,2653975195,2440,2440,2440,2440,0
20250217,170100,2653975195,2440,2440,2440,2440,0
20250217,170000,2653975195,2440,2440,2440,2440,0
20250217,165900,2653975195,2440,2440,2440,2440,0
20250217,165800,2653975195,2440,2440,2440,2440,0
20250217,165700,2653975195,2440,2440,2440,2440,0
20250217,165600,2653975195,2440,2440,2440,2440,0
20250217,165500,2653975195,2440,2440,2440,2440,0
20250217,165400,2653975195,2440,2440,2440,2440,0
20250217,165300,2653975195,2440,2440,2440,2440,0
20250217,165200,2653975195,2440,2440,2440,2440,0
20250217,165100,2653975195,2440,2440,2440,2440,0
20250217,165000,2653975195,2440,2440,2440,2440,13223
20250217,164900,2653975195,2440,2440,2440,2440,0
20250217,164800,2653975195,2440,2440,2440,2440,0
20250217,164700,2653975195,2440,2440,2440,2440,0
20250217,164600,2653975195,2440,2440,2440,2440,0
20250217,164500,2653975195,2440,2440,2440,2440,0
20250217,164400,2653975195,2440,2440,2440,2440,0
20250217,164300,2653975195,2440,2440,2440,2440,0
20250217,164200,2653975195,2440,2440,2440,2440,0
20250217,164100,2653975195,2440,2440,2440,2440,0
20250217,164000,2653975195,2440,2440,2440,2440,0
20250217,163900,2653975195,2440,2440,2440,2440,0
20250217,163800,2653975195,2440,2440,2440,2440,0
20250217,163700,2653975195,2440,2440,2440,2440,0
20250217,163600,2653975195,2440,2440,2440,2440,0
20250217,163500,2653975195,2440,2440,2440,2440,0
20250217,163400,2653975195,2440,2440,2440,2440,0
20250217,163300,2653975195,2440,2440,2440,2440,0
20250217,163200,2653975195,2440,2440,2440,2440,0
20250217,163100,2653975195,2440,2440,2440,2440,0
20250217,163000,2653975195,2440,2440,2440,2440,0
20250217,162900,2653975195,2440,2440,2440,2440,0
20250217,162800,2653975195,2440,2440,2440,2440,0
20250217,162700,2653975195,2440,2440,2440,2440,0
20250217,162600,2653975195,2440,2440,2440,2440,0
20250217,162500,2653975195,2440,2440,2440,2440,0
20250217,162400,2653975195,2440,2440,2440,2440,0
20250217,162300,2653975195,2440,2440,2440,2440,0
20250217,162200,2653975195,2440,2440,2440,2440,0
20250217,162100,2653975195,2440,2440,2440,2440,0
20250217,162000,2653975195,2440,2440,2440,2440,13223
20250217,161900,2653975195,2440,2440,2440,2440,0
20250217,161800,2653975195,2440,2440,2440,2440,0
20250217,161700,2653975195,2440,2440,2440,2440,0
20250217,161600,2653975195,2440,2440,2440,2440,0
20250217,161500,2653975195,2440,2440,2440,2440,0
20250217,161400,2653975195,2440,2440,2440,2440,0
20250217,161300,2653975195,2440,2440,2440,2440,0
20250217,161200,2653975195,2440,2440,2440,2440,0
20250217,161100,2653975195,2440,2440,2440,2440,0
20250217,161000,2653975195,2440,2440,2440,2440,0
20250217,160900,2653975195,2440,2440,2440,2440,0
20250217,160800,2653975195,2440,2440,2440,2440,0
20250217,160700,2653975195,2440,2440,2440,2440,0
20250217,160600,2653975195,2440,2440,2440,2440,0
20250217,160500,2653975195,2440,2440,2440,2440,0
20250217,160400,2653975195,2440,2440,2440,2440,0
20250217,160300,2653975195,2440,2440,2440,2440,0
20250217,160200,2653975195,2440,2440,2440,2440,0
20250217,160100,2653975195,2440,2440,2440,2440,0
20250217,160000,2653975195,2440,2440,2440,2440,0
20250217,155900,2653975195,2440,2440,2440,2440,0
20250217,155800,2653975195,2440,2440,2440,2440,0
20250217,155700,2653975195,2440,2440,2440,2440,0
20250217,155600,2653975195,2440,2440,2440,2440,0
20250217,155500,2653975195,2440,2440,2440,2440,0
20250217,155400,2653975195,2440,2440,2440,2440,0
20250217,155300,2653975195,2440,2440,2440,2440,0
20250217,155200,2653975195,2440,2440,2440,2440,0
20250217,155100,2653975195,2440,2440,2440,2440,0
20250217,155000,2653975195,2440,2440,2440,2440,13223
20250217,154900,2653975195,2440,2440,2440,2440,0
20250217,154800,2653975195,2440,2440,2440,2440,0
20250217,154700,2653975195,2440,2440,2440,2440,0
20250217,154600,2653975195,2440,2440,2440,2440,0
20250217,154500,2653975195,2440,2440,2440,2440,0
20250217,154400,2653975195,2440,2440,2440,2440,0
20250217,154300,2653975195,2440,2440,2440,2440,0
20250217,154200,2653975195,2440,2440,2440,2440,0
20250217,154100,2653975195,2440,2440,2440,2440,0
20250217,154000,2653975195,2440,2440,2440,2440,0
20250217,153900,2653975195,2440,2440,2440,2440,0
20250217,153800,2653975195,2440,2440,2440,2440,0
20250217,153700,2653975195,2440,2440,2440,2440,0
20250217,153600,2653975195,2440,2440,2440,2440,0
20250217,153500,2653975195,2440,2440,2440,2440,0
20250217,153400,2653975195,2440,2440,2440,2440,0
20250217,153300,2653975195,2440,2440,2440,2440,0
20250217,153200,2653975195,2440,2440,2440,2440,0
20250217,153100,2653975195,2440,2440,2440,2440,0
20250217,153000,2653975195,2440,2440,2440,2440,13223
20250217,152900,2621711075,2445,2445,2445,2445,0
20250217,152800,2621711075,2445,2445,2445,2445,0
20250217,152700,2621711075,2445,2445,2445,2445,0
20250217,152600,2621711075,2445,2445,2445,2445,0
20250217,152500,2621711075,2445,2445,2445,2445,0
20250217,152400,2621711075,2445,2445,2445,2445,0
20250217,152300,2621711075,2445,2445,2445,2445,0
20250217,152200,2621711075,2445,2445,2445,2445,0
20250217,152100,2621711075,2445,2445,2445,2445,0
20250217,152000,2621711075,2445,2445,2445,2445,0
20250217,151900,2621711075,2445,2440,2445,2440,3882
20250217,151800,2612221590,2445,2435,2445,2435,366
20250217,151700,2611328740,2440,2440,2440,2440,731
20250217,151600,2609545100,2440,2450,2450,2440,8339
20250217,151500,2589149090,2445,2445,2445,2445,1222
20250217,151400,2586161300,2445,2440,2450,2440,7676
20250217,151300,2567417550,2440,2440,2440,2440,2753
20250217,151200,2560700230,2435,2435,2435,2435,2705
20250217,151100,2554113555,2435,2430,2435,2430,594
20250217,151000,2552667300,2430,2430,2440,2430,357
20250217,150900,2551799590,2440,2440,2440,2440,501
20250217,150800,2550577150,2440,2440,2440,2440,100
20250217,150700,2550333150,2430,2435,2440,2430,1740
20250217,150600,2546095450,2440,2440,2440,2440,238
20250217,150500,2545514730,2435,2435,2435,2435,350
20250217,150400,2544662480,2435,2435,2435,2435,591
20250217,150300,2543223395,2435,2435,2435,2435,1
20250217,150200,2543220960,2435,2430,2435,2430,1184
20250217,150100,2540338520,2430,2430,2430,2430,2
20250217,150000,2540333660,2435,2435,2435,2435,1
20250217,145900,2540331225,2430,2435,2435,2430,80
20250217,145800,2540136675,2430,2430,2430,2430,465
20250217,145700,2539006725,2440,2440,2440,2440,3170
20250217,145600,2531271925,2435,2430,2435,2430,611
20250217,145500,2529784145,2430,2435,2435,2430,4251
20250217,145400,2519448710,2435,2435,2435,2435,60
20250217,145300,2519302610,2425,2430,2435,2425,903
20250217,145200,2517107825,2430,2430,2430,2430,84
20250217,145100,2516903705,2430,2430,2430,2430,4
20250217,145000,2516893985,2430,2430,2430,2430,0
20250217,144900,2516893985,2430,2430,2430,2430,724
20250217,144800,2515134665,2430,2435,2435,2430,8
20250217,144700,2515115190,2430,2435,2435,2430,1990
20250217,144600,2510277285,2435,2435,2435,2435,500
20250217,144500,2509059785,2440,2440,2440,2440,2
20250217,144400,2509054905,2440,2440,2440,2440,0
20250217,144300,2509054905,2440,2440,2440,2440,1
20250217,144200,2509052465,2430,2430,2430,2430,151
20250217,144100,2508685535,2430,2435,2440,2430,1679
20250217,144000,2504597170,2440,2440,2440,2440,50
20250217,143900,2504475170,2440,2435,2440,2435,1260
20250217,143800,2501401450,2430,2430,2430,2425,228
20250217,143700,2500847805,2430,2430,2430,2430,365
20250217,143600,2499960855,2435,2435,2435,2435,2
20250217,143500,2499955985,2440,2425,2440,2425,685
20250217,143400,2498291860,2425,2430,2435,2425,2539
20250217,143300,2492122095,2430,2435,2440,2430,784
20250217,143200,2490213115,2440,2435,2440,2435,6
20250217,143100,2490198480,2440,2440,2440,2440,0
20250217,143000,2490198480,2440,2440,2440,2435,1086
20250217,142900,2487554010,2440,2440,2440,2430,471
20250217,142800,2486409320,2430,2445,2445,2430,2361
20250217,142700,2480651650,2445,2445,2445,2445,12
20250217,142600,2480622310,2445,2445,2445,2445,42
20250217,142500,2480519620,2445,2445,2445,2445,65
20250217,142400,2480360695,2445,2445,2445,2445,68
20250217,142300,2480194435,2445,2440,2445,2440,227
20250217,142200,2479640505,2440,2445,2445,2440,533
20250217,142100,2478339920,2445,2445,2445,2445,56
20250217,142000,2478203000,2440,2440,2440,2435,123
20250217,141900,2477902890,2440,2450,2450,2430,6675
20250217,141800,2461650650,2450,2450,2450,2450,460
20250217,141700,2460523650,2440,2450,2450,2440,3510
20250217,141600,2451956875,2450,2450,2450,2450,2
20250217,141500,2451951975,2445,2450,2450,2445,216
20250217,141400,2451422810,2450,2445,2450,2445,17
20250217,141300,2451381210,2445,2445,2445,2440,840
20250217,141200,2449328540,2445,2445,2445,2445,17
20250217,141100,2449286975,2445,2445,2445,2445,11
20250217,141000,2449260080,2445,2445,2445,2440,86
20250217,140900,2449049960,2445,2445,2445,2445,12
20250217,140800,2449020620,2445,2445,2445,2445,10
20250217,140700,2448996170,2445,2445,2445,2445,15
20250217,140600,2448959495,2445,2445,2445,2440,20
20250217,140500,2448910645,2445,2445,2450,2445,995
20250217,140400,2446477840,2450,2450,2450,2445,1419
20250217,140300,2443007725,2450,2450,2450,2450,39
20250217,140200,2442912175,2450,2450,2450,2450,23
20250217,140100,2442855825,2450,2450,2450,2450,10
20250217,140000,2442831325,2450,2450,2450,2450,2
20250217,135900,2442826425,2450,2450,2450,2450,6
20250217,135800,2442811725,2450,2450,2450,2450,3
20250217,135700,2442804375,2450,2450,2450,2450,100
20250217,135600,2442559375,2450,2450,2450,2450,21
20250217,135500,2442507925,2450,2450,2450,2450,5
20250217,135400,2442495675,2450,2450,2450,2450,4
20250217,135300,2442485875,2450,2450,2450,2450,299
20250217,135200,2441753325,2445,2450,2450,2445,37
20250217,135100,2441662855,2445,2450,2450,2445,149
20250217,135000,2441298540,2450,2450,2450,2450,0
20250217,134900,2441298540,2450,2445,2450,2445,11
20250217,134800,2441271640,2445,2445,2445,2445,551
20250217,134700,2439924445,2445,2445,2445,2445,0
20250217,134600,2439924445,2445,2445,2445,2445,0
20250217,134500,2439924445,2445,2445,2445,2445,0
20250217,134400,2439924445,2445,2445,2445,2445,0
20250217,134300,2439924445,2445,2440,2445,2440,395
20250217,134200,2438960620,2440,2445,2445,2440,513
20250217,134100,2437708855,2445,2445,2445,2445,191
20250217,134000,2437241860,2445,2450,2450,2445,617
20250217,133900,2435733255,2445,2445,2445,2445,415
20250217,133800,2434718580,2445,2445,2445,2445,23
20250217,133700,2434662345,2450,2450,2450,2450,5
20250217,133600,2434650095,2450,2450,2450,2450,50
20250217,133500,2434527595,2445,2445,2445,2445,7
20250217,133400,2434510480,2450,2450,2450,2450,3
20250217,133300,2434503130,2450,2445,2450,2445,45
20250217,133200,2434393095,2450,2445,2450,2445,30
20250217,133100,2434319600,2445,2445,2445,2445,0
20250217,133000,2434319600,2445,2445,2445,2445,432
20250217,132900,2433263360,2440,2440,2440,2440,0
20250217,132800,2433263360,2440,2440,2440,2440,300
20250217,132700,2432531360,2450,2450,2450,2450,45
20250217,132600,2432421110,2450,2450,2450,2450,301
20250217,132500,2431683660,2450,2450,2450,2450,51
20250217,132400,2431558710,2450,2450,2450,2450,1630
20250217,132300,2427565210,2450,2445,2450,2445,12
20250217,132200,2427535865,2440,2440,2440,2440,196
20250217,132100,2427057625,2440,2450,2450,2440,6
20250217,132000,2427042935,2440,2440,2440,2440,221
20250217,131900,2426503695,2450,2450,2450,2450,81
20250217,131800,2426305245,2440,2445,2445,2440,300
20250217,131700,2425571765,2445,2445,2445,2445,0
20250217,131600,2425571765,2445,2445,2445,2445,350
20250217,131500,2424716015,2445,2445,2445,2445,227
20250217,131400,2424161000,2440,2445,2445,2440,626
20250217,131300,2422630680,2445,2445,2445,2445,0
20250217,131200,2422630680,2445,2445,2445,2445,50
20250217,131100,2422508430,2445,2445,2445,2445,50
20250217,131000,2422386180,2445,2450,2450,2445,115
20250217,130900,2422104975,2450,2450,2450,2450,20
20250217,130800,2422055975,2450,2440,2450,2440,488
20250217,130700,2420865235,2440,2445,2450,2440,4529
20250217,130600,2409790715,2445,2450,2450,2445,660
20250217,130500,2408174115,2450,2445,2450,2445,3431
20250217,130400,2399773850,2450,2450,2450,2450,0
20250217,130300,2399773850,2450,2450,2450,2450,10
20250217,130200,2399749350,2450,2450,2450,2450,3
20250217,130100,2399742000,2445,2445,2445,2445,1953
20250217,130000,2394966915,2445,2440,2445,2440,322
20250217,125900,2394180225,2440,2440,2440,2440,36
20250217,125800,2394092385,2440,2440,2440,2440,96
20250217,125700,2393858145,2440,2440,2440,2440,0
20250217,125600,2393858145,2440,2440,2440,2440,375
20250217,125500,2392943145,2445,2445,2445,2445,1
20250217,125400,2392940700,2435,2440,2440,2435,1715
20250217,125300,2388760055,2440,2440,2440,2440,1000
20250217,125200,2386320055,2440,2440,2440,2440,839
20250217,125100,2384272895,2440,2440,2440,2440,90
20250217,125000,2384053295,2440,2440,2440,2440,1
20250217,124900,2384050855,2440,2440,2440,2440,250
20250217,124800,2383440855,2440,2445,2445,2440,245
20250217,124700,2382842855,2445,2445,2445,2445,122
20250217,124600,2382544565,2445,2445,2445,2445,1
20250217,124500,2382542120,2450,2450,2450,2450,1
20250217,124400,2382539670,2440,2440,2440,2440,4868
20250217,124300,2370661750,2445,2445,2445,2445,0
20250217,124200,2370661750,2445,2445,2445,2445,78
20250217,124100,2370471040,2440,2445,2445,2440,31
20250217,124000,2370395250,2445,2445,2445,2445,747
20250217,123900,2368568835,2445,2445,2445,2445,101
20250217,123800,2368321890,2445,2450,2450,2445,436
20250217,123700,2367253995,2450,2450,2450,2450,0
20250217,123600,2367253995,2450,2450,2450,2450,1
20250217,123500,2367251545,2455,2450,2455,2450,2002
20250217,123400,2362346640,2450,2440,2450,2440,211
20250217,123300,2361831780,2440,2450,2450,2440,101
20250217,123200,2361584340,2450,2440,2450,2440,4664
20250217,123100,2350179515,2445,2440,2445,2440,24
20250217,123000,2350120945,2445,2445,2445,2445,10
20250217,122900,2350096495,2440,2440,2440,2440,1168
20250217,122800,2347246575,2440,2440,2440,2440,596
20250217,122700,2345792335,2440,2440,2440,2440,411
20250217,122600,2344789495,2440,2435,2440,2435,4653
20250217,122500,2333446175,2435,2435,2435,2435,1276
20250217,122400,2330339115,2435,2435,2435,2435,910
20250217,122300,2328123265,2435,2435,2435,2435,90
20250217,122200,2327904115,2435,2435,2435,2435,20
20250217,122100,2327855415,2435,2435,2435,2435,819
20250217,122000,2325861150,2435,2435,2435,2435,1089
20250217,121900,2323209435,2435,2440,2440,2415,9739
20250217,121800,2299598090,2420,2440,2445,2420,5729
20250217,121700,2285658405,2440,2440,2440,2440,7
20250217,121600,2285641325,2440,2440,2440,2440,2
20250217,121500,2285636445,2440,2435,2440,2420,21601
20250217,121400,2233318990,2430,2435,2435,2430,2299
20250217,121300,2227732115,2445,2450,2450,2430,2385
20250217,121200,2221930305,2440,2440,2440,2440,0
20250217,121100,2221930305,2440,2445,2445,2440,4130
20250217,121000,2211853100,2450,2450,2450,2450,2
20250217,120900,2211848200,2445,2450,2450,2445,2060
20250217,120800,2206811485,2450,2450,2450,2450,2
20250217,120700,2206806585,2450,2450,2450,2450,329
20250217,120600,2206000535,2455,2450,2455,2450,37
20250217,120500,2205909870,2455,2455,2455,2455,80
20250217,120400,2205713470,2455,2440,2455,2440,178
20250217,120300,2205278245,2445,2445,2445,2445,4500
20250217,120200,2194275745,2450,2450,2450,2445,1001
20250217,120100,2191823300,2455,2440,2455,2440,317
20250217,120000,2191047645,2450,2445,2450,2445,6794
20250217,115900,2174402845,2445,2445,2445,2445,0
20250217,115800,2174402845,2445,2445,2445,2445,587
20250217,115700,2172967630,2445,2450,2450,2445,17
20250217,115600,2172926030,2445,2445,2445,2445,523
20250217,115500,2171647295,2445,2445,2445,2445,70
20250217,115400,2171476145,2450,2445,2450,2445,23
20250217,115300,2171419900,2440,2440,2440,2440,330
20250217,115200,2170614700,2440,2445,2445,2440,98
20250217,115100,2170375160,2450,2445,2450,2445,559
20250217,115000,2169007690,2450,2445,2450,2445,527
20250217,114900,2167717060,2445,2445,2450,2445,559
20250217,114800,2166350295,2445,2450,2450,2445,163
20250217,114700,2165951375,2445,2450,2450,2445,1120
20250217,114600,2163207975,2445,2445,2445,2445,180
20250217,114500,2162767875,2445,2445,2445,2445,0
20250217,114400,2162767875,2445,2450,2450,2445,799
20250217,114300,2160813320,2445,2445,2445,2445,300
20250217,114200,2160079820,2450,2450,2450,2450,0
20250217,114100,2160079820,2450,2450,2450,2450,1
20250217,114000,2160077370,2445,2445,2445,2445,2
20250217,113900,2160072480,2450,2450,2450,2450,64
20250217,113800,2159915680,2450,2450,2450,2450,105
20250217,113700,2159658430,2450,2450,2450,2450,0
20250217,113600,2159658430,2450,2445,2450,2445,460
20250217,113500,2158531435,2445,2450,2450,2445,2
20250217,113400,2158526540,2450,2450,2450,2450,1090
20250217,113300,2155856040,2450,2450,2450,2450,3
20250217,113200,2155848690,2455,2455,2455,2455,1
20250217,113100,2155846235,2460,2455,2460,2455,2
20250217,113000,2155841320,2455,2455,2455,2455,3
20250217,112900,2155833955,2455,2450,2455,2450,1142
20250217,112800,2153035545,2450,2460,2460,2450,2575
20250217,112700,2146713825,2460,2460,2460,2460,15
20250217,112600,2146676925,2455,2460,2460,2455,244
20250217,112500,2146077855,2465,2455,2465,2455,622
20250217,112400,2144550225,2455,2445,2455,2445,163
20250217,112300,2144151670,2460,2460,2460,2460,1
20250217,112200,2144149210,2460,2455,2460,2440,11323
20250217,112100,2116454280,2455,2455,2455,2455,15
20250217,112000,2116417455,2460,2460,2460,2460,3
20250217,111900,2116410075,2455,2460,2460,2455,1842
20250217,111800,2111880695,2470,2460,2470,2460,1460
20250217,111700,2108283145,2460,2460,2465,2460,336
20250217,111600,2107456085,2460,2450,2460,2450,399
20250217,111500,2106475145,2465,2450,2465,2450,203
20250217,111400,2105977750,2445,2455,2465,2445,12403
20250217,111300,2075531945,2465,2465,2465,2460,103
20250217,111200,2075278055,2465,2455,2465,2455,964
20250217,111100,2072907710,2455,2455,2455,2455,563
20250217,111000,2071525545,2465,2455,2465,2455,2
20250217,110900,2071520625,2460,2465,2465,2460,768
20250217,110800,2069627605,2465,2465,2465,2465,300
20250217,110700,2068888105,2465,2460,2465,2455,522
20250217,110600,2067604005,2460,2460,2460,2450,3006
20250217,110500,2060232510,2460,2465,2470,2460,5360
20250217,110400,2047030705,2470,2470,2475,2470,600
20250217,110300,2045547960,2475,2480,2480,2475,801
20250217,110200,2043564685,2480,2475,2480,2470,1793
20250217,110100,2039118670,2480,2460,2485,2460,4447
20250217,110000,2028128925,2470,2470,2470,2465,1424
20250217,105900,2024611850,2445,2460,2490,2445,23283
20250217,105800,1966927085,2460,2465,2465,2460,1205
20250217,105700,1963962095,2460,2440,2460,2440,21144
20250217,105600,1911965630,2440,2440,2440,2440,20
20250217,105500,1911916830,2440,2440,2440,2440,9
20250217,105400,1911894870,2440,2440,2440,2440,7
20250217,105300,1911877790,2440,2445,2445,2440,1015
20250217,105200,1909400165,2445,2435,2450,2435,1292
20250217,105100,1906241285,2445,2445,2445,2445,1505
20250217,105000,1902561560,2445,2435,2445,2435,2705
20250217,104900,1895960030,2435,2435,2435,2435,5
20250217,104800,1895947855,2435,2435,2435,2435,1275
20250217,104700,1892843230,2435,2435,2435,2435,20
20250217,104600,1892794530,2435,2435,2435,2435,51
20250217,104500,1892670345,2435,2435,2435,2435,684
20250217,104400,1891004805,2430,2430,2430,2430,101
20250217,104300,1890759375,2425,2420,2430,2420,2345
20250217,104200,1885073510,2425,2430,2430,2420,2125
20250217,104100,1879925220,2430,2425,2430,2425,362
20250217,104000,1879047320,2425,2430,2430,2425,1582
20250217,103900,1875209895,2430,2430,2430,2430,0
20250217,103800,1875209895,2430,2430,2430,2430,24
20250217,103700,1875151575,2430,2430,2430,2430,168
20250217,103600,1874743335,2430,2430,2430,2430,171
20250217,103500,1874327805,2430,2430,2430,2430,1
20250217,103400,1874325375,2445,2445,2445,2445,4
20250217,103300,1874315595,2445,2445,2445,2445,60
20250217,103200,1874168895,2440,2425,2440,2425,1703
20250217,103100,1870036105,2425,2440,2445,2425,1766
20250217,103000,1865736215,2440,2440,2440,2435,2567
20250217,102900,1859480235,2440,2445,2450,2440,740
20250217,102800,1857671385,2450,2450,2450,2450,591
20250217,102700,1856223435,2450,2455,2455,2450,1265
20250217,102600,1853117960,2460,2465,2465,2455,5360
20250217,102500,1839920610,2465,2455,2465,2455,7810
20250217,102400,1820716245,2460,2445,2460,2445,19947
20250217,102300,1771847710,2445,2435,2445,2435,15042
20250217,102200,1735080235,2440,2420,2445,2420,8805
20250217,102100,1713679795,2410,2410,2410,2410,404
20250217,102000,1712706155,2410,2420,2420,2410,1464
20250217,101900,1709174960,2425,2425,2425,2425,53
20250217,101800,1709046435,2425,2425,2425,2425,3
20250217,101700,1709039160,2425,2425,2425,2425,164
20250217,101600,1708641460,2425,2415,2425,2415,45
20250217,101500,1708532560,2410,2410,2410,2410,436
20250217,101400,1707481800,2410,2420,2420,2410,7501
20250217,101300,1689395735,2420,2425,2425,2420,34
20250217,101200,1689313380,2415,2425,2425,2415,708
20250217,101100,1687603340,2425,2425,2425,2425,3
20250217,101000,1687596065,2420,2425,2425,2420,128
20250217,100900,1687285690,2425,2420,2425,2420,2
20250217,100800,1687280845,2420,2420,2425,2420,422
20250217,100700,1686258575,2420,2420,2420,2415,453
20250217,100600,1685162325,2425,2425,2425,2420,139
20250217,100500,1684825900,2420,2425,2425,2420,773
20250217,100400,1682955165,2420,2420,2420,2420,551
20250217,100300,1681621745,2425,2425,2425,2425,800
20250217,100200,1679681745,2430,2425,2430,2425,65
20250217,100100,1679524005,2430,2420,2430,2420,1863
20250217,100000,1675004135,2420,2425,2425,2410,3778
20250217,095900,1665885105,2415,2420,2420,2415,480
20250217,095800,1664725390,2425,2425,2425,2415,2852
20250217,095700,1657826670,2425,2425,2425,2420,1151
20250217,095600,1655035500,2425,2420,2425,2415,2413
20250217,095500,1649192995,2415,2420,2420,2415,3818
20250217,095400,1639957790,2420,2420,2420,2420,120
20250217,095300,1639667390,2420,2420,2425,2420,2495
20250217,095200,1633629485,2425,2425,2425,2420,266
20250217,095100,1632984780,2425,2425,2425,2425,94
20250217,095000,1632756830,2425,2425,2425,2425,221
20250217,094900,1632220905,2415,2425,2430,2415,4010
20250217,094800,1622524490,2430,2420,2430,2420,2783
20250217,094700,1615787290,2420,2420,2430,2420,598
20250217,094600,1614335980,2430,2430,2430,2415,1880
20250217,094500,1609783915,2430,2420,2440,2420,593
20250217,094400,1608347765,2430,2425,2430,2420,7599
20250217,094300,1589896235,2425,2420,2440,2410,22396
20250217,094200,1535663345,2420,2435,2440,2400,39729
20250217,094100,1439880395,2435,2440,2450,2420,13190
20250217,094000,1407783545,2440,2460,2475,2420,44403
20250217,093900,1299298205,2460,2485,2530,2460,185125
20250217,093800,836389670,2490,2490,2495,2455,64380
20250217,093700,676790510,2490,2415,2515,2415,140335
20250217,093600,329066955,2410,2415,2425,2410,9574
20250217,093500,305932345,2405,2430,2430,2395,6130
20250217,093400,291196030,2430,2380,2435,2370,31655
20250217,093300,214873460,2395,2380,2395,2370,7249
20250217,093200,197585895,2370,2375,2375,2370,983
20250217,093100,195255060,2380,2370,2380,2370,231
20250217,093000,194705300,2375,2385,2385,2375,866
20250217,092900,192644595,2390,2390,2390,2390,1
20250217,092800,192642205,2385,2385,2390,2380,67
20250217,092700,192482550,2385,2390,2395,2385,232
20250217,092600,191928115,2395,2380,2395,2375,4561
20250217,092500,181050870,2385,2385,2390,2385,141
20250217,092400,180714160,2380,2380,2380,2380,14
20250217,092300,180680840,2390,2390,2390,2390,3464
20250217,092200,172401880,2390,2385,2390,2385,1183
20250217,092100,169580415,2385,2380,2385,2380,184
20250217,092000,169141960,2380,2380,2380,2380,2
20250217,091900,169137200,2385,2385,2385,2385,2868
20250217,091800,162297020,2385,2370,2385,2370,7970
20250217,091700,143317650,2370,2370,2370,2370,4741
20250217,091600,132081480,2375,2380,2380,2375,4882
20250217,091500,120479690,2375,2375,2375,2375,668
20250217,091400,118893190,2375,2375,2375,2375,5022
20250217,091300,106965940,2380,2380,2380,2360,6027
20250217,091200,92702040,2380,2375,2380,2370,9074
20250217,091100,71151550,2375,2380,2380,2375,413
20250217,091000,70169260,2380,2380,2385,2370,5564
20250217,090900,56926115,2375,2375,2375,2375,2203
20250217,090800,51693990,2375,2375,2375,2375,405
20250217,090700,50732115,2375,2375,2375,2375,610
20250217,090600,49283365,2375,2370,2375,2370,1181
20250217,090500,46484295,2375,2365,2375,2365,2333
20250217,090400,40955885,2355,2365,2365,2355,505
20250217,090300,39766600,2355,2370,2370,2355,3144
20250217,090200,32339200,2375,2365,2375,2360,387
20250217,090100,31421045,2355,2350,2360,2350,1069
20250217,090000,28902650,2350,2350,2350,2350,12299