KissMeData/049180/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193400,4225496076,1841,1841,1841,1841,24483
20250220,193300,4225496076,1841,1841,1841,1841,0
20250220,193200,4225496076,1841,1841,1841,1841,0
20250220,193100,4225496076,1841,1841,1841,1841,0
20250220,193000,4225496076,1841,1841,1841,1841,0
20250220,192900,4225496076,1841,1841,1841,1841,0
20250220,192800,4225496076,1841,1841,1841,1841,0
20250220,192700,4225496076,1841,1841,1841,1841,0
20250220,192600,4225496076,1841,1841,1841,1841,0
20250220,192500,4225496076,1841,1841,1841,1841,0
20250220,192400,4225496076,1841,1841,1841,1841,0
20250220,192300,4225496076,1841,1841,1841,1841,0
20250220,192200,4225496076,1841,1841,1841,1841,0
20250220,192100,4225496076,1841,1841,1841,1841,0
20250220,192000,4225496076,1841,1841,1841,1841,0
20250220,191900,4225496076,1841,1841,1841,1841,0
20250220,191800,4225496076,1841,1841,1841,1841,0
20250220,191700,4225496076,1841,1841,1841,1841,0
20250220,191600,4225496076,1841,1841,1841,1841,0
20250220,191500,4225496076,1841,1841,1841,1841,0
20250220,191400,4225496076,1841,1841,1841,1841,0
20250220,191300,4225496076,1841,1841,1841,1841,0
20250220,191200,4225496076,1841,1841,1841,1841,0
20250220,191100,4225496076,1841,1841,1841,1841,0
20250220,191000,4225496076,1841,1841,1841,1841,0
20250220,190900,4225496076,1841,1841,1841,1841,0
20250220,190800,4225496076,1841,1841,1841,1841,0
20250220,190700,4225496076,1841,1841,1841,1841,0
20250220,190600,4225496076,1841,1841,1841,1841,0
20250220,190500,4225496076,1841,1841,1841,1841,0
20250220,190400,4225496076,1841,1841,1841,1841,24483
20250220,190300,4225496076,1841,1841,1841,1841,0
20250220,190200,4225496076,1841,1841,1841,1841,0
20250220,190100,4225496076,1841,1841,1841,1841,0
20250220,190000,4225496076,1841,1841,1841,1841,0
20250220,185900,4225496076,1841,1841,1841,1841,0
20250220,185800,4225496076,1841,1841,1841,1841,0
20250220,185700,4225496076,1841,1841,1841,1841,0
20250220,185600,4225496076,1841,1841,1841,1841,0
20250220,185500,4225496076,1841,1841,1841,1841,0
20250220,185400,4225496076,1841,1841,1841,1841,0
20250220,185300,4225496076,1841,1841,1841,1841,0
20250220,185200,4225496076,1841,1841,1841,1841,0
20250220,185100,4225496076,1841,1841,1841,1841,0
20250220,185000,4225496076,1841,1841,1841,1841,0
20250220,184900,4225496076,1841,1841,1841,1841,0
20250220,184800,4225496076,1841,1841,1841,1841,0
20250220,184700,4225496076,1841,1841,1841,1841,0
20250220,184600,4225496076,1841,1841,1841,1841,0
20250220,184500,4225496076,1841,1841,1841,1841,0
20250220,184400,4225496076,1841,1841,1841,1841,0
20250220,184300,4225496076,1841,1841,1841,1841,0
20250220,184200,4225496076,1841,1841,1841,1841,0
20250220,184100,4225496076,1841,1841,1841,1841,0
20250220,184000,4225496076,1841,1841,1841,1841,0
20250220,183900,4225496076,1841,1841,1841,1841,0
20250220,183800,4225496076,1841,1841,1841,1841,0
20250220,183700,4225496076,1841,1841,1841,1841,0
20250220,183600,4225496076,1841,1841,1841,1841,0
20250220,183500,4225496076,1841,1841,1841,1841,0
20250220,183400,4225496076,1841,1841,1841,1841,24483
20250220,183300,4225496076,1841,1841,1841,1841,0
20250220,183200,4225496076,1841,1841,1841,1841,0
20250220,183100,4225496076,1841,1841,1841,1841,0
20250220,183000,4225496076,1841,1841,1841,1841,0
20250220,182900,4225496076,1841,1841,1841,1841,0
20250220,182800,4225496076,1841,1841,1841,1841,0
20250220,182700,4225496076,1841,1841,1841,1841,0
20250220,182600,4225496076,1841,1841,1841,1841,0
20250220,182500,4225496076,1841,1841,1841,1841,0
20250220,182400,4225496076,1841,1841,1841,1841,0
20250220,182300,4225496076,1841,1841,1841,1841,0
20250220,182200,4225496076,1841,1841,1841,1841,0
20250220,182100,4225496076,1841,1841,1841,1841,0
20250220,182000,4225496076,1841,1841,1841,1841,0
20250220,181900,4225496076,1841,1841,1841,1841,0
20250220,181800,4225496076,1841,1841,1841,1841,0
20250220,181700,4225496076,1841,1841,1841,1841,0
20250220,181600,4225496076,1841,1841,1841,1841,0
20250220,181500,4225496076,1841,1841,1841,1841,0
20250220,181400,4225496076,1841,1841,1841,1841,0
20250220,181300,4225496076,1841,1841,1841,1841,0
20250220,181200,4225496076,1841,1841,1841,1841,0
20250220,181100,4225496076,1841,1841,1841,1841,0
20250220,181000,4225496076,1841,1841,1841,1841,0
20250220,180900,4225496076,1841,1841,1841,1841,0
20250220,180800,4225496076,1841,1841,1841,1841,0
20250220,180700,4225496076,1841,1841,1841,1841,0
20250220,180600,4225496076,1841,1841,1841,1841,0
20250220,180500,4225496076,1841,1841,1841,1841,0
20250220,180400,4225496076,1841,1841,1841,1841,24483
20250220,180300,4225496076,1841,1841,1841,1841,0
20250220,180200,4225496076,1841,1841,1841,1841,0
20250220,180100,4225496076,1841,1841,1841,1841,0
20250220,180000,4225496076,1841,1841,1841,1841,0
20250220,175900,4225496076,1841,1841,1841,1841,0
20250220,175800,4225496076,1841,1841,1841,1841,0
20250220,175700,4225496076,1841,1841,1841,1841,0
20250220,175600,4225496076,1841,1841,1841,1841,0
20250220,175500,4225496076,1841,1841,1841,1841,0
20250220,175400,4225496076,1841,1841,1841,1841,0
20250220,175300,4225496076,1841,1841,1841,1841,0
20250220,175200,4225496076,1841,1841,1841,1841,0
20250220,175100,4225496076,1841,1841,1841,1841,0
20250220,175000,4225496076,1841,1841,1841,1841,0
20250220,174900,4225496076,1841,1841,1841,1841,0
20250220,174800,4225496076,1841,1841,1841,1841,0
20250220,174700,4225496076,1841,1841,1841,1841,0
20250220,174600,4225496076,1841,1841,1841,1841,0
20250220,174500,4225496076,1841,1841,1841,1841,0
20250220,174400,4225496076,1841,1841,1841,1841,0
20250220,174300,4225496076,1841,1841,1841,1841,0
20250220,174200,4225496076,1841,1841,1841,1841,0
20250220,174100,4225496076,1841,1841,1841,1841,0
20250220,174000,4225496076,1841,1841,1841,1841,0
20250220,173900,4225496076,1841,1841,1841,1841,0
20250220,173800,4225496076,1841,1841,1841,1841,0
20250220,173700,4225496076,1841,1841,1841,1841,0
20250220,173600,4225496076,1841,1841,1841,1841,0
20250220,173500,4225496076,1841,1841,1841,1841,0
20250220,173400,4225496076,1841,1841,1841,1841,24483
20250220,173300,4225496076,1841,1841,1841,1841,0
20250220,173200,4225496076,1841,1841,1841,1841,0
20250220,173100,4225496076,1841,1841,1841,1841,0
20250220,173000,4225496076,1841,1841,1841,1841,0
20250220,172900,4225496076,1841,1841,1841,1841,0
20250220,172800,4225496076,1841,1841,1841,1841,0
20250220,172700,4225496076,1841,1841,1841,1841,0
20250220,172600,4225496076,1841,1841,1841,1841,0
20250220,172500,4225496076,1841,1841,1841,1841,0
20250220,172400,4225496076,1841,1841,1841,1841,0
20250220,172300,4225496076,1841,1841,1841,1841,0
20250220,172200,4225496076,1841,1841,1841,1841,0
20250220,172100,4225496076,1841,1841,1841,1841,0
20250220,172000,4225496076,1841,1841,1841,1841,0
20250220,171900,4225496076,1841,1841,1841,1841,0
20250220,171800,4225496076,1841,1841,1841,1841,0
20250220,171700,4225496076,1841,1841,1841,1841,0
20250220,171600,4225496076,1841,1841,1841,1841,0
20250220,171500,4225496076,1841,1841,1841,1841,0
20250220,171400,4225496076,1841,1841,1841,1841,0
20250220,171300,4225496076,1841,1841,1841,1841,0
20250220,171200,4225496076,1841,1841,1841,1841,0
20250220,171100,4225496076,1841,1841,1841,1841,0
20250220,171000,4225496076,1841,1841,1841,1841,0
20250220,170900,4225496076,1841,1841,1841,1841,0
20250220,170800,4225496076,1841,1841,1841,1841,0
20250220,170700,4225496076,1841,1841,1841,1841,0
20250220,170600,4225496076,1841,1841,1841,1841,0
20250220,170500,4225496076,1841,1841,1841,1841,0
20250220,170400,4225496076,1841,1841,1841,1841,24483
20250220,170300,4225496076,1841,1841,1841,1841,0
20250220,170200,4225496076,1841,1841,1841,1841,0
20250220,170100,4225496076,1841,1841,1841,1841,0
20250220,170000,4225496076,1841,1841,1841,1841,0
20250220,165900,4225496076,1841,1841,1841,1841,0
20250220,165800,4225496076,1841,1841,1841,1841,0
20250220,165700,4225496076,1841,1841,1841,1841,0
20250220,165600,4225496076,1841,1841,1841,1841,0
20250220,165500,4225496076,1841,1841,1841,1841,0
20250220,165400,4225496076,1841,1841,1841,1841,0
20250220,165300,4225496076,1841,1841,1841,1841,0
20250220,165200,4225496076,1841,1841,1841,1841,0
20250220,165100,4225496076,1841,1841,1841,1841,0
20250220,165000,4225496076,1841,1841,1841,1841,0
20250220,164900,4225496076,1841,1841,1841,1841,0
20250220,164800,4225496076,1841,1841,1841,1841,0
20250220,164700,4225496076,1841,1841,1841,1841,0
20250220,164600,4225496076,1841,1841,1841,1841,0
20250220,164500,4225496076,1841,1841,1841,1841,0
20250220,164400,4225496076,1841,1841,1841,1841,0
20250220,164300,4225496076,1841,1841,1841,1841,0
20250220,164200,4225496076,1841,1841,1841,1841,0
20250220,164100,4225496076,1841,1841,1841,1841,0
20250220,164000,4225496076,1841,1841,1841,1841,0
20250220,163900,4225496076,1841,1841,1841,1841,0
20250220,163800,4225496076,1841,1841,1841,1841,0
20250220,163700,4225496076,1841,1841,1841,1841,0
20250220,163600,4225496076,1841,1841,1841,1841,0
20250220,163500,4225496076,1841,1841,1841,1841,0
20250220,163400,4225496076,1841,1841,1841,1841,24483
20250220,163300,4225496076,1841,1841,1841,1841,0
20250220,163200,4225496076,1841,1841,1841,1841,0
20250220,163100,4225496076,1841,1841,1841,1841,0
20250220,163000,4225496076,1841,1841,1841,1841,0
20250220,162900,4225496076,1841,1841,1841,1841,0
20250220,162800,4225496076,1841,1841,1841,1841,0
20250220,162700,4225496076,1841,1841,1841,1841,0
20250220,162600,4225496076,1841,1841,1841,1841,0
20250220,162500,4225496076,1841,1841,1841,1841,0
20250220,162400,4225496076,1841,1841,1841,1841,0
20250220,162300,4225496076,1841,1841,1841,1841,0
20250220,162200,4225496076,1841,1841,1841,1841,0
20250220,162100,4225496076,1841,1841,1841,1841,0
20250220,162000,4225496076,1841,1841,1841,1841,0
20250220,161900,4225496076,1841,1841,1841,1841,0
20250220,161800,4225496076,1841,1841,1841,1841,0
20250220,161700,4225496076,1841,1841,1841,1841,0
20250220,161600,4225496076,1841,1841,1841,1841,0
20250220,161500,4225496076,1841,1841,1841,1841,0
20250220,161400,4225496076,1841,1841,1841,1841,0
20250220,161300,4225496076,1841,1841,1841,1841,0
20250220,161200,4225496076,1841,1841,1841,1841,0
20250220,161100,4225496076,1841,1841,1841,1841,0
20250220,161000,4225496076,1841,1841,1841,1841,0
20250220,160900,4225496076,1841,1841,1841,1841,0
20250220,160800,4225496076,1841,1841,1841,1841,0
20250220,160700,4225496076,1841,1841,1841,1841,0
20250220,160600,4225496076,1841,1841,1841,1841,0
20250220,160500,4225496076,1841,1841,1841,1841,0
20250220,160400,4225496076,1841,1841,1841,1841,24483
20250220,160300,4225496076,1841,1841,1841,1841,0
20250220,160200,4225496076,1841,1841,1841,1841,0
20250220,160100,4225496076,1841,1841,1841,1841,0
20250220,160000,4225496076,1841,1841,1841,1841,0
20250220,155900,4225496076,1841,1841,1841,1841,0
20250220,155800,4225496076,1841,1841,1841,1841,0
20250220,155700,4225496076,1841,1841,1841,1841,0
20250220,155600,4225496076,1841,1841,1841,1841,0
20250220,155500,4225496076,1841,1841,1841,1841,0
20250220,155400,4225496076,1841,1841,1841,1841,0
20250220,155300,4225496076,1841,1841,1841,1841,0
20250220,155200,4225496076,1841,1841,1841,1841,0
20250220,155100,4225496076,1841,1841,1841,1841,0
20250220,155000,4225496076,1841,1841,1841,1841,0
20250220,154900,4225496076,1841,1841,1841,1841,0
20250220,154800,4225496076,1841,1841,1841,1841,0
20250220,154700,4225496076,1841,1841,1841,1841,0
20250220,154600,4225496076,1841,1841,1841,1841,0
20250220,154500,4225496076,1841,1841,1841,1841,0
20250220,154400,4225496076,1841,1841,1841,1841,0
20250220,154300,4225496076,1841,1841,1841,1841,0
20250220,154200,4225496076,1841,1841,1841,1841,0
20250220,154100,4225496076,1841,1841,1841,1841,0
20250220,154000,4225496076,1841,1841,1841,1841,0
20250220,153900,4225496076,1841,1841,1841,1841,0
20250220,153800,4225496076,1841,1841,1841,1841,0
20250220,153700,4225496076,1841,1841,1841,1841,0
20250220,153600,4225496076,1841,1841,1841,1841,0
20250220,153500,4225496076,1841,1841,1841,1841,0
20250220,153400,4225496076,1841,1841,1841,1841,24483
20250220,153300,4225496076,1841,1841,1841,1841,0
20250220,153200,4225496076,1841,1841,1841,1841,0
20250220,153100,4225496076,1841,1841,1841,1841,0
20250220,153000,4225496076,1841,1841,1841,1841,24483
20250220,152900,4180422873,1824,1824,1824,1824,0
20250220,152800,4180422873,1824,1824,1824,1824,0
20250220,152700,4180422873,1824,1824,1824,1824,0
20250220,152600,4180422873,1824,1824,1824,1824,0
20250220,152500,4180422873,1824,1824,1824,1824,0
20250220,152400,4180422873,1824,1824,1824,1824,0
20250220,152300,4180422873,1824,1824,1824,1824,0
20250220,152200,4180422873,1824,1824,1824,1824,0
20250220,152100,4180422873,1824,1824,1824,1824,0
20250220,152000,4180422873,1824,1824,1824,1824,0
20250220,151900,4180422873,1824,1825,1830,1824,9475
20250220,151800,4163090894,1828,1824,1828,1824,2954
20250220,151700,4157699790,1825,1816,1825,1816,707
20250220,151600,4156412648,1815,1823,1823,1813,11619
20250220,151500,4135290482,1823,1822,1824,1821,850
20250220,151400,4133742185,1822,1825,1825,1822,9907
20250220,151300,4115669400,1825,1825,1825,1824,4652
20250220,151200,4107183697,1824,1825,1825,1824,2071
20250220,151100,4103404532,1825,1828,1828,1825,832
20250220,151000,4101885130,1828,1826,1828,1826,148
20250220,150900,4101614655,1826,1828,1829,1826,2416
20250220,150800,4097202314,1828,1832,1832,1828,9426
20250220,150700,4079940712,1832,1835,1835,1832,1262
20250220,150600,4077626356,1835,1835,1836,1832,394
20250220,150500,4076904154,1836,1832,1836,1832,77
20250220,150400,4076762816,1832,1832,1836,1831,4381
20250220,150300,4068725977,1831,1832,1832,1831,2191
20250220,150200,4064712432,1835,1831,1835,1831,298
20250220,150100,4064166150,1832,1832,1833,1832,600
20250220,150000,4063066693,1833,1827,1833,1827,103
20250220,145900,4062878194,1827,1836,1838,1827,9589
20250220,145800,4045284867,1837,1837,1837,1836,532
20250220,145700,4044307619,1837,1837,1837,1836,20
20250220,145600,4044270881,1834,1832,1837,1830,3226
20250220,145500,4038352405,1828,1826,1831,1826,657
20250220,145400,4037149646,1830,1831,1831,1830,25
20250220,145300,4037103873,1828,1822,1830,1821,637
20250220,145200,4035940843,1821,1824,1825,1821,3035
20250220,145100,4030405625,1825,1821,1825,1821,100
20250220,145000,4030223493,1821,1822,1824,1820,5690
20250220,144900,4019856741,1822,1822,1823,1822,6786
20250220,144800,4007492089,1822,1824,1824,1822,2996
20250220,144700,4002030429,1823,1825,1825,1823,581
20250220,144600,4000971180,1826,1828,1828,1825,435
20250220,144500,4000176683,1823,1831,1831,1822,7093
20250220,144400,3987222674,1831,1832,1832,1830,2040
20250220,144300,3983485993,1832,1828,1832,1827,678
20250220,144200,3982246875,1827,1826,1829,1826,1373
20250220,144100,3979737969,1827,1824,1827,1823,1909
20250220,144000,3976256459,1824,1831,1835,1824,25026
20250220,143900,3930442406,1833,1830,1834,1830,4046
20250220,143800,3923031549,1830,1830,1832,1828,1749
20250220,143700,3919830614,1831,1822,1832,1819,2795
20250220,143600,3914723754,1822,1813,1829,1812,10776
20250220,143500,3895101564,1812,1809,1813,1809,4965
20250220,143400,3886108808,1809,1802,1810,1802,5448
20250220,143300,3876262223,1803,1798,1803,1797,11507
20250220,143200,3855551371,1799,1789,1802,1788,13089
20250220,143100,3832042948,1788,1787,1788,1787,9
20250220,143000,3832026864,1787,1786,1787,1785,353
20250220,142900,3831396407,1785,1785,1786,1785,49
20250220,142800,3831308901,1786,1789,1789,1781,1520
20250220,142700,3828595204,1790,1787,1790,1781,15618
20250220,142600,3800738557,1786,1788,1789,1786,5955
20250220,142500,3790097835,1788,1789,1790,1788,2702
20250220,142400,3785264094,1791,1790,1791,1789,1753
20250220,142300,3782126627,1790,1791,1791,1790,90
20250220,142200,3781965500,1791,1793,1793,1789,5017
20250220,142100,3772982024,1793,1789,1794,1789,4761
20250220,142000,3764447832,1786,1786,1788,1786,181
20250220,141900,3764124278,1784,1783,1784,1783,2208
20250220,141800,3760187101,1783,1783,1784,1783,429
20250220,141700,3759422030,1783,1788,1789,1783,976
20250220,141600,3757679221,1790,1784,1790,1783,3195
20250220,141500,3751972823,1784,1786,1788,1783,4674
20250220,141400,3743629837,1786,1786,1788,1785,2864
20250220,141300,3738514903,1786,1792,1792,1785,3622
20250220,141200,3732037340,1791,1788,1792,1785,4105
20250220,141100,3724690292,1785,1782,1788,1781,3585
20250220,141000,3718293247,1782,1782,1783,1781,92
20250220,140900,3718129355,1781,1782,1783,1780,1728
20250220,140800,3715049991,1783,1784,1784,1782,142
20250220,140700,3714796777,1779,1778,1780,1778,692
20250220,140600,3713565202,1777,1783,1785,1777,4692
20250220,140500,3705201376,1782,1781,1782,1780,842
20250220,140400,3703701132,1782,1780,1782,1779,1830
20250220,140300,3700443094,1775,1773,1781,1771,16811
20250220,140200,3670598361,1771,1772,1773,1771,2330
20250220,140100,3666469917,1768,1766,1773,1766,3998
20250220,140000,3659396306,1766,1766,1767,1765,430
20250220,135900,3658636830,1767,1764,1767,1764,1341
20250220,135800,3656270684,1764,1763,1765,1762,585
20250220,135700,3655238378,1764,1766,1766,1764,3664
20250220,135600,3648771236,1765,1764,1766,1764,2493
20250220,135500,3644370279,1765,1759,1766,1758,2287
20250220,135400,3640334860,1758,1761,1761,1758,684
20250220,135300,3639131621,1760,1760,1760,1758,190
20250220,135200,3638797241,1757,1758,1758,1757,2352
20250220,135100,3634662601,1758,1760,1760,1758,158
20250220,135000,3634384547,1761,1761,1761,1761,21
20250220,134900,3634347566,1763,1760,1763,1755,9658
20250220,134800,3617381436,1760,1765,1765,1758,1866
20250220,134700,3614099362,1765,1761,1765,1759,11766
20250220,134600,3593392193,1760,1765,1765,1760,1706
20250220,134500,3590386350,1768,1769,1769,1759,13601
20250220,134400,3566423450,1770,1770,1770,1769,703
20250220,134300,3565179840,1769,1769,1770,1768,3613
20250220,134200,3558788395,1769,1764,1771,1761,10394
20250220,134100,3540396004,1762,1761,1763,1760,114
20250220,134000,3540195262,1761,1761,1764,1761,1967
20250220,133900,3536730328,1761,1765,1765,1761,2778
20250220,133800,3531828169,1765,1765,1765,1765,348
20250220,133700,3531213949,1760,1766,1766,1760,87
20250220,133600,3531060730,1761,1760,1762,1760,817
20250220,133500,3529622801,1760,1763,1763,1759,1736
20250220,133400,3526566418,1763,1762,1767,1762,290
20250220,133300,3526055166,1763,1761,1763,1759,1345
20250220,133200,3523687683,1764,1764,1764,1764,3657
20250220,133100,3517236735,1765,1767,1769,1765,6257
20250220,133000,3506189506,1767,1759,1769,1759,1469
20250220,132900,3503595125,1759,1765,1765,1759,1075
20250220,132800,3501703338,1765,1761,1766,1759,5545
20250220,132700,3491939011,1761,1767,1767,1759,15326
20250220,132600,3464907078,1767,1768,1768,1765,1566
20250220,132500,3462141098,1769,1769,1770,1765,8969
20250220,132400,3446280229,1770,1768,1770,1767,1660
20250220,132300,3443345482,1769,1768,1771,1767,6630
20250220,132200,3431611387,1767,1766,1768,1766,849
20250220,132100,3430110786,1767,1767,1767,1765,1090
20250220,132000,3428185932,1765,1766,1766,1765,344
20250220,131900,3427578447,1767,1769,1770,1765,4050
20250220,131800,3420423142,1768,1768,1770,1767,515
20250220,131700,3419512674,1767,1767,1768,1767,368
20250220,131600,3418862218,1766,1767,1768,1765,1447
20250220,131500,3416307461,1767,1766,1768,1764,836
20250220,131400,3414831273,1764,1764,1764,1764,0
20250220,131300,3414831273,1764,1761,1765,1761,51
20250220,131200,3414741286,1761,1765,1765,1760,3696
20250220,131100,3408233773,1765,1761,1766,1761,1077
20250220,131000,3406332007,1760,1764,1764,1760,5883
20250220,130900,3395965601,1764,1765,1765,1764,1296
20250220,130800,3393678486,1763,1764,1764,1763,983
20250220,130700,3391945284,1764,1764,1765,1764,209
20250220,130600,3391576558,1764,1766,1767,1764,1523
20250220,130500,3388887252,1767,1768,1768,1764,3869
20250220,130400,3382057982,1768,1766,1770,1766,838
20250220,130300,3380575368,1766,1771,1772,1765,1070
20250220,130200,3378683056,1772,1769,1772,1764,2982
20250220,130100,3373414375,1768,1763,1768,1762,14086
20250220,130000,3348561718,1763,1766,1766,1763,3837
20250220,125900,3341793460,1766,1765,1766,1765,524
20250220,125800,3340868520,1765,1763,1765,1763,441
20250220,125700,3340090480,1763,1769,1769,1761,4455
20250220,125600,3332227143,1769,1770,1770,1767,2300
20250220,125500,3328160937,1774,1772,1775,1770,6011
20250220,125400,3317503295,1772,1769,1772,1768,849
20250220,125300,3315999990,1770,1766,1771,1766,2016
20250220,125200,3312434029,1765,1767,1767,1765,32
20250220,125100,3312377513,1768,1767,1768,1763,1139
20250220,125000,3310365373,1764,1767,1768,1764,266
20250220,124900,3309895142,1768,1766,1769,1765,267
20250220,124800,3309423291,1767,1767,1768,1758,1742
20250220,124700,3306355226,1768,1768,1768,1753,9892
20250220,124600,3288986641,1770,1779,1779,1760,4936
20250220,124500,3280246481,1780,1752,1780,1750,19296
20250220,124400,3246255093,1750,1750,1752,1749,988
20250220,124300,3244526775,1749,1749,1751,1749,787
20250220,124200,3243149952,1749,1751,1752,1748,1592
20250220,124100,3240362578,1747,1746,1753,1745,8657
20250220,124000,3225235901,1747,1742,1747,1741,7212
20250220,123900,3212677244,1741,1740,1744,1740,3688
20250220,123800,3206257361,1740,1742,1743,1740,2475
20250220,123700,3201949442,1741,1742,1742,1740,2424
20250220,123600,3197730433,1742,1748,1749,1742,6629
20250220,123500,3186154210,1749,1747,1754,1746,4801
20250220,123400,3177757176,1748,1748,1753,1745,7020
20250220,123300,3165482639,1748,1744,1749,1744,603
20250220,123200,3164430341,1740,1739,1743,1739,189
20250220,123100,3164100953,1739,1738,1744,1737,3382
20250220,123000,3158216358,1737,1746,1748,1737,11802
20250220,122900,3137623040,1746,1752,1753,1746,9402
20250220,122800,3121188575,1752,1752,1753,1750,195
20250220,122700,3120846864,1753,1748,1754,1747,3409
20250220,122600,3114869694,1749,1752,1754,1747,3095
20250220,122500,3109449414,1753,1744,1754,1744,7720
20250220,122400,3095930688,1745,1738,1745,1736,216
20250220,122300,3095554292,1739,1732,1740,1732,24802
20250220,122200,3052590919,1732,1730,1740,1730,5325
20250220,122100,3043360033,1730,1734,1738,1730,39130
20250220,122000,2975538946,1735,1738,1738,1733,16698
20250220,121900,2946575072,1738,1736,1740,1736,7393
20250220,121800,2933728042,1736,1736,1740,1735,21985
20250220,121700,2895562917,1736,1742,1743,1735,19202
20250220,121600,2862202257,1743,1746,1746,1742,9150
20250220,121500,2846247054,1744,1743,1747,1742,10899
20250220,121400,2827245272,1743,1754,1754,1742,24141
20250220,121300,2785036259,1753,1756,1758,1752,19393
20250220,121200,2750998258,1756,1761,1765,1756,13285
20250220,121100,2727630785,1761,1761,1766,1761,471
20250220,121000,2726800379,1762,1768,1774,1759,21132
20250220,120900,2689537940,1766,1766,1769,1764,5318
20250220,120800,2680136813,1766,1766,1767,1764,1679
20250220,120700,2677172211,1768,1766,1769,1764,1072
20250220,120600,2675277732,1767,1767,1769,1763,1514
20250220,120500,2672601908,1762,1768,1769,1762,1373
20250220,120400,2670180519,1769,1778,1778,1763,27131
20250220,120300,2622036323,1777,1775,1777,1775,496
20250220,120200,2621155839,1775,1775,1778,1774,11138
20250220,120100,2601354176,1774,1775,1779,1774,5141
20250220,120000,2592212478,1775,1777,1778,1774,1416
20250220,115900,2589696531,1778,1776,1778,1774,2479
20250220,115800,2585296381,1775,1766,1779,1766,25389
20250220,115700,2540307247,1767,1761,1767,1760,1202
20250220,115600,2538190750,1761,1759,1767,1759,3725
20250220,115500,2531625636,1758,1761,1761,1757,8436
20250220,115400,2516781971,1760,1766,1766,1760,5882
20250220,115300,2506418556,1766,1765,1766,1762,1254
20250220,115200,2504205185,1765,1765,1767,1765,1498
20250220,115100,2501560362,1765,1764,1766,1759,2060
20250220,115000,2497928958,1764,1758,1767,1756,15691
20250220,114900,2470298032,1753,1747,1753,1747,2719
20250220,114800,2465534620,1747,1774,1774,1747,31553
20250220,114700,2409938290,1775,1777,1779,1762,6591
20250220,114600,2398253679,1777,1768,1780,1764,15118
20250220,114500,2371469730,1768,1749,1775,1748,3753
20250220,114400,2364847020,1750,1751,1755,1742,13346
20250220,114300,2341533334,1743,1749,1756,1740,12254
20250220,114200,2320159644,1742,1753,1754,1731,25131
20250220,114100,2276293872,1753,1770,1770,1730,27942
20250220,114000,2227169317,1771,1781,1781,1770,22885
20250220,113900,2186494687,1781,1786,1788,1781,21524
20250220,113800,2148104663,1785,1787,1788,1783,5182
20250220,113700,2138858396,1789,1784,1789,1782,17933
20250220,113600,2106883045,1784,1786,1789,1781,6814
20250220,113500,2094726769,1782,1781,1794,1781,33590
20250220,113400,2034883526,1783,1783,1783,1783,0
20250220,113300,2034883526,1783,1795,1795,1783,29017
20250220,113200,1982947513,1794,1807,1807,1793,15500
20250220,113100,1955088125,1807,1803,1824,1800,9528
20250220,113000,1937832870,1805,1801,1808,1800,12818
20250220,112900,1914746065,1800,1814,1815,1795,22820
20250220,112800,1873658555,1800,1837,1837,1800,109075
20250220,112700,1674891837,1837,1841,1844,1837,3899
20250220,112600,1667718241,1840,1842,1843,1840,177
20250220,112500,1667392310,1843,1844,1844,1843,51
20250220,112400,1667298316,1837,1837,1845,1837,1464
20250220,112300,1664604971,1836,1837,1838,1836,14444
20250220,112200,1638068968,1836,1839,1839,1836,1221
20250220,112100,1635825466,1840,1839,1842,1836,6273
20250220,112000,1624294475,1839,1847,1848,1839,10385
20250220,111900,1605155582,1847,1848,1848,1847,529
20250220,111800,1604178110,1848,1848,1848,1848,152
20250220,111700,1603897214,1847,1850,1850,1847,1257
20250220,111600,1601573663,1850,1850,1851,1849,77
20250220,111500,1601431219,1849,1852,1853,1849,1771
20250220,111400,1598154861,1853,1853,1853,1851,79
20250220,111300,1598008544,1854,1847,1854,1847,2400
20250220,111200,1593567263,1847,1852,1852,1847,17625
20250220,111100,1560954547,1852,1856,1856,1851,4676
20250220,111000,1552291018,1856,1855,1856,1855,2282
20250220,110900,1548056423,1855,1857,1857,1855,675
20250220,110800,1546803153,1855,1854,1855,1852,1120
20250220,110700,1544725780,1855,1852,1857,1851,2070
20250220,110600,1540890393,1851,1852,1853,1851,7454
20250220,110500,1527086301,1851,1872,1872,1851,70198
20250220,110400,1396715387,1872,1873,1873,1872,14
20250220,110300,1396689167,1869,1873,1874,1869,267
20250220,110200,1396188903,1876,1869,1877,1863,5888
20250220,110100,1385210295,1869,1878,1878,1869,2352
20250220,110000,1380813380,1870,1870,1878,1868,5025
20250220,105900,1371421004,1870,1886,1886,1870,4725
20250220,105800,1362566273,1887,1883,1888,1883,2857
20250220,105700,1357175512,1883,1885,1889,1880,10959
20250220,105600,1336510390,1885,1875,1885,1875,11447
20250220,105500,1314986186,1871,1874,1874,1867,947
20250220,105400,1313213521,1874,1874,1874,1867,287
20250220,105300,1312677200,1875,1865,1875,1864,1647
20250220,105200,1309603373,1864,1864,1864,1864,0
20250220,105100,1309603373,1864,1873,1873,1864,2686
20250220,105000,1304594299,1875,1872,1876,1863,2054
20250220,104900,1300749322,1861,1864,1864,1861,11788
20250220,104800,1278782834,1863,1875,1875,1863,2952
20250220,104700,1273275580,1871,1876,1877,1863,2179
20250220,104600,1269192930,1877,1866,1880,1864,9873
20250220,104500,1250722830,1864,1863,1867,1859,2800
20250220,104400,1245512540,1864,1861,1865,1860,4369
20250220,104300,1237380406,1861,1859,1861,1859,887
20250220,104200,1235730710,1860,1861,1861,1858,604
20250220,104100,1234607381,1860,1859,1862,1856,2034
20250220,104000,1230827307,1860,1857,1860,1853,7645
20250220,103900,1216632726,1858,1861,1863,1858,4027
20250220,103800,1209140433,1861,1857,1865,1856,8978
20250220,103700,1192425554,1858,1843,1858,1835,12200
20250220,103600,1169866872,1843,1836,1845,1833,14691
20250220,103500,1142853845,1836,1837,1847,1834,21688
20250220,103400,1102953833,1838,1818,1838,1815,41975
20250220,103300,1026330435,1818,1845,1849,1818,43687
20250220,103200,946218401,1845,1869,1875,1843,72838
20250220,103100,811106917,1867,1877,1878,1863,34684
20250220,103000,746257960,1878,1878,1885,1866,17570
20250220,102900,713346155,1878,1912,1912,1867,56048
20250220,102800,606825611,1911,1914,1915,1907,12527
20250220,102700,582906542,1914,1915,1916,1913,234
20250220,102600,582458413,1916,1914,1916,1913,63
20250220,102500,582337777,1915,1917,1918,1908,9413
20250220,102400,564349603,1914,1918,1918,1914,6
20250220,102300,564338099,1919,1919,1919,1919,5
20250220,102200,564328504,1919,1914,1919,1913,811
20250220,102100,562776341,1913,1917,1920,1913,1066
20250220,102000,560735746,1914,1917,1917,1914,2116
20250220,101900,556682647,1916,1918,1918,1916,1295
20250220,101800,554200102,1917,1919,1922,1916,5826
20250220,101700,543020776,1919,1916,1919,1915,2562
20250220,101600,538104625,1919,1915,1920,1912,5224
20250220,101500,528100746,1913,1915,1915,1913,1882
20250220,101400,524499118,1916,1916,1916,1913,256
20250220,101300,524008985,1914,1918,1918,1909,6914
20250220,101200,510797096,1910,1918,1918,1910,15804
20250220,101100,480564170,1918,1919,1925,1917,5984
20250220,101000,469085055,1919,1918,1920,1910,8273
20250220,100900,453260829,1918,1926,1933,1913,25055
20250220,100800,405131177,1928,1927,1929,1924,6526
20250220,100700,392559982,1928,1934,1934,1926,10139
20250220,100600,372982319,1934,1939,1940,1933,10983
20250220,100500,351718610,1938,1944,1944,1935,20121
20250220,100400,312679978,1944,1949,1949,1944,3839
20250220,100300,305206908,1949,1957,1957,1947,22658
20250220,100200,261026043,1951,1953,1953,1951,835
20250220,100100,259395431,1959,1954,1960,1950,14842
20250220,100000,230418948,1953,1954,1954,1953,699
20250220,095900,229053676,1953,1954,1954,1953,117
20250220,095800,228825075,1953,1956,1956,1953,4763
20250220,095700,219518200,1957,1956,1957,1956,100
20250220,095600,219322594,1955,1955,1955,1955,0
20250220,095500,219322594,1955,1955,1955,1955,0
20250220,095400,219322594,1955,1956,1956,1955,124
20250220,095300,219080068,1956,1956,1956,1956,141
20250220,095200,218804272,1956,1956,1957,1955,46
20250220,095100,218714295,1956,1954,1957,1954,1290
20250220,095000,216193628,1954,1955,1955,1954,1123
20250220,094900,213998246,1955,1956,1956,1955,1095
20250220,094800,211857520,1957,1955,1958,1955,1251
20250220,094700,209410364,1955,1955,1956,1955,4555
20250220,094600,200505135,1955,1956,1957,1955,968
20250220,094500,198611610,1957,1958,1958,1956,486
20250220,094400,197660305,1958,1958,1958,1955,4193
20250220,094300,189454843,1958,1959,1959,1958,1031
20250220,094200,187435769,1958,1958,1958,1958,23
20250220,094100,187390735,1958,1958,1959,1958,35
20250220,094000,187322185,1958,1958,1958,1958,236
20250220,093900,186860097,1962,1959,1964,1957,559
20250220,093800,185764332,1956,1957,1957,1956,189
20250220,093700,185394618,1956,1957,1958,1955,1724
20250220,093600,182020278,1958,1958,1958,1956,111
20250220,093500,181802958,1954,1954,1955,1953,4917
20250220,093400,172193532,1953,1955,1956,1953,9003
20250220,093300,154592637,1955,1959,1959,1955,20157
20250220,093200,115175470,1959,1959,1959,1958,302
20250220,093100,114583885,1959,1961,1963,1959,1539
20250220,093000,111567255,1964,1961,1964,1961,9
20250220,092900,111549594,1961,1961,1961,1961,12
20250220,092800,111526062,1961,1963,1964,1961,679
20250220,092700,110194229,1965,1964,1965,1964,40
20250220,092600,110115640,1965,1961,1965,1961,1048
20250220,092500,108060031,1961,1964,1964,1961,3217
20250220,092400,101747924,1964,1963,1964,1963,1200
20250220,092300,99391186,1963,1966,1967,1963,6110
20250220,092200,87383177,1966,1966,1967,1965,2630
20250220,092100,82212871,1966,1968,1969,1966,1640
20250220,092000,78985506,1969,1970,1970,1968,21575
20250220,091900,36499817,1970,1970,1970,1969,544
20250220,091800,35428140,1973,1973,1973,1973,30
20250220,091700,35368950,1973,1973,1973,1973,1
20250220,091600,35366977,1969,1971,1974,1969,388
20250220,091500,34601734,1974,1973,1975,1969,2666
20250220,091400,29348641,1974,1975,1975,1974,20
20250220,091300,29309151,1976,1972,1977,1970,668
20250220,091200,27992556,1978,1976,1978,1976,13
20250220,091100,27966852,1972,1975,1977,1972,38
20250220,091000,27891812,1970,1974,1974,1970,2944
20250220,090900,22087748,1974,1974,1974,1973,9
20250220,090800,22069983,1971,1974,1974,1971,115
20250220,090700,21843213,1975,1971,1975,1970,212
20250220,090600,21425532,1975,1970,1975,1970,707
20250220,090500,20032737,1970,1970,1970,1969,1490
20250220,090400,17097479,1976,1977,1978,1969,1752
20250220,090300,13642950,1978,1979,1979,1978,521
20250220,090200,12611912,1979,1979,1979,1970,1200
20250220,090100,10247867,1970,1970,1971,1969,1480
20250220,090000,7332293,1970,1980,1980,1969,3709