KissMeData/052420/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193700,2292361924,1528,1528,1528,1528,25342
20250220,193600,2292361924,1528,1528,1528,1528,0
20250220,193500,2292361924,1528,1528,1528,1528,0
20250220,193400,2292361924,1528,1528,1528,1528,0
20250220,193300,2292361924,1528,1528,1528,1528,0
20250220,193200,2292361924,1528,1528,1528,1528,0
20250220,193100,2292361924,1528,1528,1528,1528,0
20250220,193000,2292361924,1528,1528,1528,1528,0
20250220,192900,2292361924,1528,1528,1528,1528,0
20250220,192800,2292361924,1528,1528,1528,1528,0
20250220,192700,2292361924,1528,1528,1528,1528,0
20250220,192600,2292361924,1528,1528,1528,1528,0
20250220,192500,2292361924,1528,1528,1528,1528,0
20250220,192400,2292361924,1528,1528,1528,1528,0
20250220,192300,2292361924,1528,1528,1528,1528,0
20250220,192200,2292361924,1528,1528,1528,1528,0
20250220,192100,2292361924,1528,1528,1528,1528,0
20250220,192000,2292361924,1528,1528,1528,1528,0
20250220,191900,2292361924,1528,1528,1528,1528,0
20250220,191800,2292361924,1528,1528,1528,1528,0
20250220,191700,2292361924,1528,1528,1528,1528,0
20250220,191600,2292361924,1528,1528,1528,1528,0
20250220,191500,2292361924,1528,1528,1528,1528,0
20250220,191400,2292361924,1528,1528,1528,1528,0
20250220,191300,2292361924,1528,1528,1528,1528,0
20250220,191200,2292361924,1528,1528,1528,1528,0
20250220,191100,2292361924,1528,1528,1528,1528,0
20250220,191000,2292361924,1528,1528,1528,1528,0
20250220,190900,2292361924,1528,1528,1528,1528,0
20250220,190800,2292361924,1528,1528,1528,1528,0
20250220,190700,2292361924,1528,1528,1528,1528,25342
20250220,190600,2292361924,1528,1528,1528,1528,0
20250220,190500,2292361924,1528,1528,1528,1528,0
20250220,190400,2292361924,1528,1528,1528,1528,0
20250220,190300,2292361924,1528,1528,1528,1528,0
20250220,190200,2292361924,1528,1528,1528,1528,0
20250220,190100,2292361924,1528,1528,1528,1528,0
20250220,190000,2292361924,1528,1528,1528,1528,0
20250220,185900,2292361924,1528,1528,1528,1528,0
20250220,185800,2292361924,1528,1528,1528,1528,0
20250220,185700,2292361924,1528,1528,1528,1528,0
20250220,185600,2292361924,1528,1528,1528,1528,0
20250220,185500,2292361924,1528,1528,1528,1528,0
20250220,185400,2292361924,1528,1528,1528,1528,0
20250220,185300,2292361924,1528,1528,1528,1528,0
20250220,185200,2292361924,1528,1528,1528,1528,0
20250220,185100,2292361924,1528,1528,1528,1528,0
20250220,185000,2292361924,1528,1528,1528,1528,0
20250220,184900,2292361924,1528,1528,1528,1528,0
20250220,184800,2292361924,1528,1528,1528,1528,0
20250220,184700,2292361924,1528,1528,1528,1528,0
20250220,184600,2292361924,1528,1528,1528,1528,0
20250220,184500,2292361924,1528,1528,1528,1528,0
20250220,184400,2292361924,1528,1528,1528,1528,0
20250220,184300,2292361924,1528,1528,1528,1528,0
20250220,184200,2292361924,1528,1528,1528,1528,0
20250220,184100,2292361924,1528,1528,1528,1528,0
20250220,184000,2292361924,1528,1528,1528,1528,0
20250220,183900,2292361924,1528,1528,1528,1528,0
20250220,183800,2292361924,1528,1528,1528,1528,0
20250220,183700,2292361924,1528,1528,1528,1528,25342
20250220,183600,2292361924,1528,1528,1528,1528,0
20250220,183500,2292361924,1528,1528,1528,1528,0
20250220,183400,2292361924,1528,1528,1528,1528,0
20250220,183300,2292361924,1528,1528,1528,1528,0
20250220,183200,2292361924,1528,1528,1528,1528,0
20250220,183100,2292361924,1528,1528,1528,1528,0
20250220,183000,2292361924,1528,1528,1528,1528,0
20250220,182900,2292361924,1528,1528,1528,1528,0
20250220,182800,2292361924,1528,1528,1528,1528,0
20250220,182700,2292361924,1528,1528,1528,1528,0
20250220,182600,2292361924,1528,1528,1528,1528,0
20250220,182500,2292361924,1528,1528,1528,1528,0
20250220,182400,2292361924,1528,1528,1528,1528,0
20250220,182300,2292361924,1528,1528,1528,1528,0
20250220,182200,2292361924,1528,1528,1528,1528,0
20250220,182100,2292361924,1528,1528,1528,1528,0
20250220,182000,2292361924,1528,1528,1528,1528,0
20250220,181900,2292361924,1528,1528,1528,1528,0
20250220,181800,2292361924,1528,1528,1528,1528,0
20250220,181700,2292361924,1528,1528,1528,1528,0
20250220,181600,2292361924,1528,1528,1528,1528,0
20250220,181500,2292361924,1528,1528,1528,1528,0
20250220,181400,2292361924,1528,1528,1528,1528,0
20250220,181300,2292361924,1528,1528,1528,1528,0
20250220,181200,2292361924,1528,1528,1528,1528,0
20250220,181100,2292361924,1528,1528,1528,1528,0
20250220,181000,2292361924,1528,1528,1528,1528,0
20250220,180900,2292361924,1528,1528,1528,1528,0
20250220,180800,2292361924,1528,1528,1528,1528,0
20250220,180700,2292361924,1528,1528,1528,1528,25342
20250220,180600,2292361924,1528,1528,1528,1528,0
20250220,180500,2292361924,1528,1528,1528,1528,0
20250220,180400,2292361924,1528,1528,1528,1528,0
20250220,180300,2292361924,1528,1528,1528,1528,0
20250220,180200,2292361924,1528,1528,1528,1528,0
20250220,180100,2292361924,1528,1528,1528,1528,0
20250220,180000,2292361924,1528,1528,1528,1528,0
20250220,175900,2292361924,1528,1528,1528,1528,0
20250220,175800,2292361924,1528,1528,1528,1528,0
20250220,175700,2292361924,1528,1528,1528,1528,0
20250220,175600,2292361924,1528,1528,1528,1528,0
20250220,175500,2292361924,1528,1528,1528,1528,0
20250220,175400,2292361924,1528,1528,1528,1528,0
20250220,175300,2292361924,1528,1528,1528,1528,0
20250220,175200,2292361924,1528,1528,1528,1528,0
20250220,175100,2292361924,1528,1528,1528,1528,0
20250220,175000,2292361924,1528,1528,1528,1528,0
20250220,174900,2292361924,1528,1528,1528,1528,0
20250220,174800,2292361924,1528,1528,1528,1528,0
20250220,174700,2292361924,1528,1528,1528,1528,0
20250220,174600,2292361924,1528,1528,1528,1528,0
20250220,174500,2292361924,1528,1528,1528,1528,0
20250220,174400,2292361924,1528,1528,1528,1528,0
20250220,174300,2292361924,1528,1528,1528,1528,0
20250220,174200,2292361924,1528,1528,1528,1528,0
20250220,174100,2292361924,1528,1528,1528,1528,0
20250220,174000,2292361924,1528,1528,1528,1528,0
20250220,173900,2292361924,1528,1528,1528,1528,0
20250220,173800,2292361924,1528,1528,1528,1528,0
20250220,173700,2292361924,1528,1528,1528,1528,25342
20250220,173600,2292361924,1528,1528,1528,1528,0
20250220,173500,2292361924,1528,1528,1528,1528,0
20250220,173400,2292361924,1528,1528,1528,1528,0
20250220,173300,2292361924,1528,1528,1528,1528,0
20250220,173200,2292361924,1528,1528,1528,1528,0
20250220,173100,2292361924,1528,1528,1528,1528,0
20250220,173000,2292361924,1528,1528,1528,1528,0
20250220,172900,2292361924,1528,1528,1528,1528,0
20250220,172800,2292361924,1528,1528,1528,1528,0
20250220,172700,2292361924,1528,1528,1528,1528,0
20250220,172600,2292361924,1528,1528,1528,1528,0
20250220,172500,2292361924,1528,1528,1528,1528,0
20250220,172400,2292361924,1528,1528,1528,1528,0
20250220,172300,2292361924,1528,1528,1528,1528,0
20250220,172200,2292361924,1528,1528,1528,1528,0
20250220,172100,2292361924,1528,1528,1528,1528,0
20250220,172000,2292361924,1528,1528,1528,1528,0
20250220,171900,2292361924,1528,1528,1528,1528,0
20250220,171800,2292361924,1528,1528,1528,1528,0
20250220,171700,2292361924,1528,1528,1528,1528,0
20250220,171600,2292361924,1528,1528,1528,1528,0
20250220,171500,2292361924,1528,1528,1528,1528,0
20250220,171400,2292361924,1528,1528,1528,1528,0
20250220,171300,2292361924,1528,1528,1528,1528,0
20250220,171200,2292361924,1528,1528,1528,1528,0
20250220,171100,2292361924,1528,1528,1528,1528,0
20250220,171000,2292361924,1528,1528,1528,1528,0
20250220,170900,2292361924,1528,1528,1528,1528,0
20250220,170800,2292361924,1528,1528,1528,1528,0
20250220,170700,2292361924,1528,1528,1528,1528,25342
20250220,170600,2292361924,1528,1528,1528,1528,0
20250220,170500,2292361924,1528,1528,1528,1528,0
20250220,170400,2292361924,1528,1528,1528,1528,0
20250220,170300,2292361924,1528,1528,1528,1528,0
20250220,170200,2292361924,1528,1528,1528,1528,0
20250220,170100,2292361924,1528,1528,1528,1528,0
20250220,170000,2292361924,1528,1528,1528,1528,0
20250220,165900,2292361924,1528,1528,1528,1528,0
20250220,165800,2292361924,1528,1528,1528,1528,0
20250220,165700,2292361924,1528,1528,1528,1528,0
20250220,165600,2292361924,1528,1528,1528,1528,0
20250220,165500,2292361924,1528,1528,1528,1528,0
20250220,165400,2292361924,1528,1528,1528,1528,0
20250220,165300,2292361924,1528,1528,1528,1528,0
20250220,165200,2292361924,1528,1528,1528,1528,0
20250220,165100,2292361924,1528,1528,1528,1528,0
20250220,165000,2292361924,1528,1528,1528,1528,0
20250220,164900,2292361924,1528,1528,1528,1528,0
20250220,164800,2292361924,1528,1528,1528,1528,0
20250220,164700,2292361924,1528,1528,1528,1528,0
20250220,164600,2292361924,1528,1528,1528,1528,0
20250220,164500,2292361924,1528,1528,1528,1528,0
20250220,164400,2292361924,1528,1528,1528,1528,0
20250220,164300,2292361924,1528,1528,1528,1528,0
20250220,164200,2292361924,1528,1528,1528,1528,0
20250220,164100,2292361924,1528,1528,1528,1528,0
20250220,164000,2292361924,1528,1528,1528,1528,0
20250220,163900,2292361924,1528,1528,1528,1528,0
20250220,163800,2292361924,1528,1528,1528,1528,0
20250220,163700,2292361924,1528,1528,1528,1528,25342
20250220,163600,2292361924,1528,1528,1528,1528,0
20250220,163500,2292361924,1528,1528,1528,1528,0
20250220,163400,2292361924,1528,1528,1528,1528,0
20250220,163300,2292361924,1528,1528,1528,1528,0
20250220,163200,2292361924,1528,1528,1528,1528,0
20250220,163100,2292361924,1528,1528,1528,1528,0
20250220,163000,2292361924,1528,1528,1528,1528,0
20250220,162900,2292361924,1528,1528,1528,1528,0
20250220,162800,2292361924,1528,1528,1528,1528,0
20250220,162700,2292361924,1528,1528,1528,1528,0
20250220,162600,2292361924,1528,1528,1528,1528,0
20250220,162500,2292361924,1528,1528,1528,1528,0
20250220,162400,2292361924,1528,1528,1528,1528,0
20250220,162300,2292361924,1528,1528,1528,1528,0
20250220,162200,2292361924,1528,1528,1528,1528,0
20250220,162100,2292361924,1528,1528,1528,1528,0
20250220,162000,2292361924,1528,1528,1528,1528,0
20250220,161900,2292361924,1528,1528,1528,1528,0
20250220,161800,2292361924,1528,1528,1528,1528,0
20250220,161700,2292361924,1528,1528,1528,1528,0
20250220,161600,2292361924,1528,1528,1528,1528,0
20250220,161500,2292361924,1528,1528,1528,1528,0
20250220,161400,2292361924,1528,1528,1528,1528,0
20250220,161300,2292361924,1528,1528,1528,1528,0
20250220,161200,2292361924,1528,1528,1528,1528,0
20250220,161100,2292361924,1528,1528,1528,1528,0
20250220,161000,2292361924,1528,1528,1528,1528,0
20250220,160900,2292361924,1528,1528,1528,1528,0
20250220,160800,2292361924,1528,1528,1528,1528,0
20250220,160700,2292361924,1528,1528,1528,1528,25342
20250220,160600,2292361924,1528,1528,1528,1528,0
20250220,160500,2292361924,1528,1528,1528,1528,0
20250220,160400,2292361924,1528,1528,1528,1528,0
20250220,160300,2292361924,1528,1528,1528,1528,0
20250220,160200,2292361924,1528,1528,1528,1528,0
20250220,160100,2292361924,1528,1528,1528,1528,0
20250220,160000,2292361924,1528,1528,1528,1528,0
20250220,155900,2292361924,1528,1528,1528,1528,0
20250220,155800,2292361924,1528,1528,1528,1528,0
20250220,155700,2292361924,1528,1528,1528,1528,0
20250220,155600,2292361924,1528,1528,1528,1528,0
20250220,155500,2292361924,1528,1528,1528,1528,0
20250220,155400,2292361924,1528,1528,1528,1528,0
20250220,155300,2292361924,1528,1528,1528,1528,0
20250220,155200,2292361924,1528,1528,1528,1528,0
20250220,155100,2292361924,1528,1528,1528,1528,0
20250220,155000,2292361924,1528,1528,1528,1528,0
20250220,154900,2292361924,1528,1528,1528,1528,0
20250220,154800,2292361924,1528,1528,1528,1528,0
20250220,154700,2292361924,1528,1528,1528,1528,0
20250220,154600,2292361924,1528,1528,1528,1528,0
20250220,154500,2292361924,1528,1528,1528,1528,0
20250220,154400,2292361924,1528,1528,1528,1528,0
20250220,154300,2292361924,1528,1528,1528,1528,0
20250220,154200,2292361924,1528,1528,1528,1528,0
20250220,154100,2292361924,1528,1528,1528,1528,0
20250220,154000,2292361924,1528,1528,1528,1528,0
20250220,153900,2292361924,1528,1528,1528,1528,0
20250220,153800,2292361924,1528,1528,1528,1528,0
20250220,153700,2292361924,1528,1528,1528,1528,25342
20250220,153600,2292361924,1528,1528,1528,1528,0
20250220,153500,2292361924,1528,1528,1528,1528,0
20250220,153400,2292361924,1528,1528,1528,1528,0
20250220,153300,2292361924,1528,1528,1528,1528,0
20250220,153200,2292361924,1528,1528,1528,1528,0
20250220,153100,2292361924,1528,1528,1528,1528,0
20250220,153000,2292361924,1528,1528,1528,1528,25342
20250220,152900,2253639348,1528,1528,1528,1528,0
20250220,152800,2253639348,1528,1528,1528,1528,0
20250220,152700,2253639348,1528,1528,1528,1528,0
20250220,152600,2253639348,1528,1528,1528,1528,0
20250220,152500,2253639348,1528,1528,1528,1528,0
20250220,152400,2253639348,1528,1528,1528,1528,0
20250220,152300,2253639348,1528,1528,1528,1528,0
20250220,152200,2253639348,1528,1528,1528,1528,0
20250220,152100,2253639348,1528,1528,1528,1528,0
20250220,152000,2253639348,1528,1528,1528,1528,0
20250220,151900,2253639348,1528,1528,1530,1527,3228
20250220,151800,2248706997,1528,1527,1528,1527,1098
20250220,151700,2247030346,1530,1527,1530,1527,705
20250220,151600,2245953802,1527,1529,1529,1527,486
20250220,151500,2245211537,1530,1530,1530,1528,2091
20250220,151400,2242016037,1529,1530,1530,1529,332
20250220,151300,2241508167,1530,1529,1530,1529,402
20250220,151200,2240893500,1530,1530,1530,1530,1012
20250220,151100,2239345140,1530,1530,1530,1530,20
20250220,151000,2239314540,1530,1530,1530,1529,2075
20250220,150900,2236140790,1530,1529,1530,1528,2674
20250220,150800,2232052488,1529,1530,1530,1529,2643
20250220,150700,2228011339,1529,1530,1530,1529,4022
20250220,150600,2221858729,1530,1530,1533,1530,8612
20250220,150500,2208682363,1530,1533,1533,1530,5065
20250220,150400,2200931668,1533,1530,1533,1530,2005
20250220,150300,2197864006,1530,1533,1533,1530,3190
20250220,150200,2192983294,1531,1532,1532,1530,1503
20250220,150100,2190681780,1532,1531,1532,1531,360
20250220,150000,2190130618,1531,1531,1531,1530,2700
20250220,145900,2185997714,1531,1530,1531,1530,4287
20250220,145800,2179438484,1530,1530,1530,1530,2074
20250220,145700,2176265264,1532,1533,1533,1530,925
20250220,145600,2174849247,1533,1533,1533,1533,3
20250220,145500,2174844648,1531,1533,1533,1531,1675
20250220,145400,2172278883,1534,1533,1534,1533,13
20250220,145300,2172258947,1534,1533,1535,1533,969
20250220,145200,2170773454,1535,1535,1535,1535,0
20250220,145100,2170773454,1535,1533,1535,1533,61
20250220,145000,2170679937,1535,1534,1535,1534,16
20250220,144900,2170655391,1535,1535,1535,1535,2105
20250220,144800,2167424216,1534,1535,1535,1534,610
20250220,144700,2166487867,1535,1535,1535,1535,0
20250220,144600,2166487867,1535,1535,1535,1535,501
20250220,144500,2165718832,1535,1532,1535,1531,122
20250220,144400,2165531930,1532,1532,1532,1532,70
20250220,144300,2165424690,1530,1530,1530,1530,30
20250220,144200,2165378790,1528,1528,1528,1528,4529
20250220,144100,2158458478,1528,1528,1528,1528,1
20250220,144000,2158456950,1530,1528,1530,1528,512
20250220,143900,2157674610,1528,1528,1528,1527,1968
20250220,143800,2154667956,1528,1530,1530,1528,5971
20250220,143700,2145542798,1528,1528,1528,1528,1
20250220,143600,2145541270,1528,1528,1528,1528,1
20250220,143500,2145539742,1530,1528,1530,1528,12233
20250220,143400,2126843718,1528,1530,1530,1528,11860
20250220,143300,2108710037,1530,1530,1530,1530,1557
20250220,143200,2106327827,1530,1529,1530,1529,2395
20250220,143100,2102665187,1530,1530,1530,1530,402
20250220,143000,2102050127,1529,1529,1529,1529,2
20250220,142900,2102047069,1529,1529,1529,1529,3676
20250220,142800,2096426465,1528,1528,1528,1528,930
20250220,142700,2095005425,1529,1528,1529,1528,261
20250220,142600,2094606361,1528,1528,1529,1528,2732
20250220,142500,2090430921,1529,1529,1529,1529,6392
20250220,142400,2080657553,1529,1530,1530,1527,17429
20250220,142300,2054020046,1530,1530,1530,1529,354
20250220,142200,2053478674,1530,1529,1532,1529,3967
20250220,142100,2047409250,1529,1529,1529,1529,1400
20250220,142000,2045268650,1530,1532,1532,1530,1204
20250220,141900,2043426344,1530,1531,1532,1530,3096
20250220,141800,2038689383,1532,1532,1532,1530,5724
20250220,141700,2029923086,1532,1534,1534,1532,6479
20250220,141600,2019988834,1534,1535,1535,1534,53
20250220,141500,2019907528,1534,1535,1535,1534,653
20250220,141400,2018905786,1534,1534,1534,1534,2933
20250220,141300,2014406564,1533,1533,1533,1533,0
20250220,141200,2014406564,1533,1533,1536,1533,478
20250220,141100,2013673688,1533,1537,1538,1533,7
20250220,141000,2013662938,1533,1538,1538,1533,1464
20250220,140900,2011415729,1538,1536,1538,1534,3530
20250220,140800,2005997016,1538,1538,1538,1538,0
20250220,140700,2005997016,1538,1538,1538,1536,162
20250220,140600,2005748140,1538,1538,1538,1538,24
20250220,140500,2005711228,1538,1535,1538,1535,5007
20250220,140400,1998025473,1536,1535,1536,1535,507
20250220,140300,1997247221,1535,1537,1537,1535,504
20250220,140200,1996473573,1537,1537,1537,1537,1
20250220,140100,1996472036,1534,1534,1534,1534,15
20250220,140000,1996449026,1534,1534,1534,1534,505
20250220,135900,1995674356,1534,1534,1534,1534,18
20250220,135800,1995646744,1537,1534,1538,1534,2091
20250220,135700,1992439115,1538,1538,1538,1538,0
20250220,135600,1992439115,1538,1534,1538,1534,3446
20250220,135500,1987149651,1538,1536,1538,1533,2816
20250220,135400,1982830273,1531,1531,1531,1531,0
20250220,135300,1982830273,1531,1535,1535,1531,4449
20250220,135200,1976014169,1535,1536,1536,1535,475
20250220,135100,1975284914,1531,1531,1531,1531,12
20250220,135000,1975266542,1530,1535,1535,1530,12048
20250220,134900,1956812122,1535,1536,1536,1535,2602
20250220,134800,1952817922,1536,1536,1536,1536,0
20250220,134700,1952817922,1536,1537,1537,1535,4366
20250220,134600,1946113437,1537,1538,1538,1537,918
20250220,134500,1944702470,1538,1537,1538,1537,802
20250220,134400,1943469194,1537,1537,1537,1537,0
20250220,134300,1943469194,1537,1537,1537,1537,0
20250220,134200,1943469194,1537,1537,1537,1537,1738
20250220,134100,1940797888,1537,1535,1537,1535,4402
20250220,134000,1934040814,1535,1536,1536,1535,820
20250220,133900,1932781424,1535,1536,1536,1535,2000
20250220,133800,1929710691,1537,1537,1537,1537,200
20250220,133700,1929403291,1537,1537,1537,1537,300
20250220,133600,1928942191,1535,1536,1536,1535,5628
20250220,133500,1920301327,1536,1536,1537,1536,615
20250220,133400,1919356685,1537,1538,1538,1537,3
20250220,133300,1919352072,1535,1535,1535,1535,0
20250220,133200,1919352072,1535,1536,1538,1535,6085
20250220,133100,1910007046,1537,1537,1537,1537,2237
20250220,133000,1906568777,1537,1537,1537,1537,157
20250220,132900,1906327468,1537,1537,1537,1536,1739
20250220,132800,1903654785,1537,1539,1539,1537,7161
20250220,132700,1892643323,1539,1540,1540,1539,3057
20250220,132600,1887937757,1540,1540,1541,1540,857
20250220,132500,1886617967,1540,1541,1541,1540,967
20250220,132400,1885128387,1541,1539,1541,1539,930
20250220,132300,1883696857,1539,1539,1539,1539,1440
20250220,132200,1881480697,1539,1541,1541,1539,1410
20250220,132100,1879309987,1539,1540,1540,1539,13937
20250220,132000,1857849918,1540,1541,1541,1540,3586
20250220,131900,1852327393,1541,1541,1541,1541,845
20250220,131800,1851025248,1543,1541,1543,1541,2392
20250220,131700,1847339174,1541,1541,1541,1541,5000
20250220,131600,1839634174,1541,1541,1541,1541,2355
20250220,131500,1836005119,1541,1543,1543,1541,5460
20250220,131400,1827585949,1542,1542,1542,1542,4
20250220,131300,1827579781,1542,1541,1542,1541,5070
20250220,131200,1819766841,1542,1542,1542,1542,13
20250220,131100,1819746795,1542,1542,1542,1542,551
20250220,131000,1818897153,1542,1542,1542,1542,0
20250220,130900,1818897153,1542,1542,1542,1541,4861
20250220,130800,1811404942,1542,1542,1543,1542,3260
20250220,130700,1806377384,1542,1543,1543,1542,1000
20250220,130600,1804835160,1543,1544,1544,1543,202
20250220,130500,1804523472,1543,1543,1543,1543,2171
20250220,130400,1801173619,1543,1543,1543,1543,961
20250220,130300,1799690796,1543,1543,1543,1542,1702
20250220,130200,1797065958,1544,1544,1544,1544,0
20250220,130100,1797065958,1544,1544,1544,1544,895
20250220,130000,1795684078,1545,1545,1545,1545,228
20250220,125900,1795331818,1546,1546,1546,1546,0
20250220,125800,1795331818,1546,1546,1546,1546,1
20250220,125700,1795330272,1542,1542,1542,1542,133
20250220,125600,1795125186,1542,1542,1542,1542,4561
20250220,125500,1788092124,1542,1544,1544,1542,1695
20250220,125400,1785476713,1544,1546,1546,1544,564
20250220,125300,1784604785,1545,1545,1545,1545,0
20250220,125200,1784604785,1545,1545,1545,1545,10
20250220,125100,1784589335,1545,1545,1545,1545,30
20250220,125000,1784542985,1545,1545,1545,1545,143
20250220,124900,1784322050,1546,1546,1546,1546,970
20250220,124800,1782822430,1546,1546,1546,1546,0
20250220,124700,1782822430,1546,1545,1546,1545,600
20250220,124600,1781895035,1545,1545,1545,1545,0
20250220,124500,1781895035,1545,1545,1545,1545,3
20250220,124400,1781890400,1545,1545,1545,1545,13
20250220,124300,1781870315,1546,1546,1546,1546,10
20250220,124200,1781854855,1547,1547,1547,1547,0
20250220,124100,1781854855,1547,1543,1547,1543,701
20250220,124000,1780770933,1540,1540,1541,1540,5411
20250220,123900,1772437312,1540,1541,1541,1540,6972
20250220,123800,1761700238,1541,1543,1543,1541,4151
20250220,123700,1755303545,1541,1542,1542,1541,4240
20250220,123600,1748768505,1542,1541,1542,1541,791
20250220,123500,1747549473,1541,1541,1542,1541,4901
20250220,123400,1739996931,1542,1542,1542,1541,1200
20250220,123300,1738147564,1543,1541,1543,1541,3051
20250220,123200,1733445920,1542,1543,1543,1541,4927
20250220,123100,1725850717,1542,1543,1544,1542,28690
20250220,123000,1681582759,1543,1544,1544,1543,7692
20250220,122900,1669710311,1544,1545,1545,1544,2155
20250220,122800,1666382391,1544,1546,1546,1544,901
20250220,122700,1664991237,1547,1547,1547,1546,5
20250220,122600,1664983504,1546,1545,1546,1545,993
20250220,122500,1663448774,1545,1545,1545,1545,500
20250220,122400,1662676274,1544,1544,1544,1544,1378
20250220,122300,1660548642,1544,1545,1545,1544,5100
20250220,122200,1652673638,1546,1546,1546,1546,0
20250220,122100,1652673638,1546,1546,1546,1546,2
20250220,122000,1652670546,1545,1544,1545,1544,331
20250220,121900,1652159481,1546,1544,1546,1544,6
20250220,121800,1652150211,1544,1545,1545,1544,1085
20250220,121700,1650474888,1546,1546,1546,1546,0
20250220,121600,1650474888,1546,1545,1546,1545,2542
20250220,121500,1646547496,1546,1546,1546,1546,115
20250220,121400,1646369706,1545,1545,1545,1544,3277
20250220,121300,1641309339,1544,1544,1544,1544,0
20250220,121200,1641309339,1544,1544,1544,1544,746
20250220,121100,1640157515,1544,1545,1545,1544,971
20250220,121000,1638658031,1545,1545,1546,1544,7710
20250220,120900,1626752895,1545,1544,1546,1544,799
20250220,120800,1625518938,1546,1546,1546,1546,0
20250220,120700,1625518938,1546,1546,1546,1546,3
20250220,120600,1625514300,1544,1546,1546,1544,1323
20250220,120500,1623470798,1544,1545,1545,1544,1245
20250220,120400,1621547275,1545,1545,1545,1545,1500
20250220,120300,1619229775,1545,1545,1545,1545,2551
20250220,120200,1615288480,1545,1545,1545,1545,222
20250220,120100,1614945490,1546,1545,1546,1545,3251
20250220,120000,1609922693,1546,1547,1547,1546,1517
20250220,115900,1607576762,1546,1546,1547,1546,54
20250220,115800,1607493276,1547,1547,1547,1547,15
20250220,115700,1607470071,1547,1546,1547,1546,2703
20250220,115600,1603291229,1546,1547,1547,1546,4166
20250220,115500,1596850577,1546,1547,1547,1546,3748
20250220,115400,1591056162,1547,1547,1547,1547,565
20250220,115300,1590182107,1548,1547,1548,1547,4
20250220,115200,1590175917,1548,1548,1548,1548,0
20250220,115100,1590175917,1548,1548,1548,1548,2
20250220,115000,1590172821,1547,1548,1548,1547,160
20250220,114900,1589925299,1547,1546,1548,1546,418
20250220,114800,1589278668,1546,1548,1548,1546,601
20250220,114700,1588349017,1549,1549,1549,1549,0
20250220,114600,1588349017,1549,1547,1549,1547,265
20250220,114500,1587938978,1549,1547,1549,1547,3066
20250220,114400,1583195744,1547,1547,1547,1547,0
20250220,114300,1583195744,1547,1548,1548,1547,2130
20250220,114200,1579900624,1549,1549,1549,1549,20
20250220,114100,1579869644,1549,1549,1549,1549,0
20250220,114000,1579869644,1549,1546,1549,1546,329
20250220,113900,1579360967,1546,1547,1547,1546,506
20250220,113800,1578578599,1547,1547,1547,1546,11468
20250220,113700,1560847803,1547,1547,1547,1547,7085
20250220,113600,1549887308,1548,1548,1548,1548,3540
20250220,113500,1544407388,1549,1549,1549,1549,0
20250220,113400,1544407388,1549,1549,1549,1549,1001
20250220,113300,1542856839,1549,1550,1550,1549,319
20250220,113200,1542362515,1550,1550,1550,1550,0
20250220,113100,1542362515,1550,1550,1550,1550,3
20250220,113000,1542357865,1550,1548,1550,1548,2995
20250220,112900,1537721153,1548,1549,1549,1548,2154
20250220,112800,1534386551,1549,1549,1549,1549,0
20250220,112700,1534386551,1549,1549,1549,1549,4995
20250220,112600,1526649296,1549,1549,1549,1549,529
20250220,112500,1525829875,1550,1550,1550,1550,6506
20250220,112400,1515745575,1551,1551,1551,1551,1
20250220,112300,1515744024,1550,1550,1550,1550,200
20250220,112200,1515434024,1552,1552,1552,1552,1
20250220,112100,1515432472,1550,1551,1552,1550,52
20250220,112000,1515351869,1550,1552,1552,1550,6835
20250220,111900,1504757590,1551,1551,1551,1551,1520
20250220,111800,1502400070,1551,1551,1551,1551,20
20250220,111700,1502369050,1551,1552,1552,1551,3745
20250220,111600,1496560423,1555,1557,1557,1555,199
20250220,111500,1496250594,1558,1558,1558,1558,0
20250220,111400,1496250594,1558,1558,1558,1558,0
20250220,111300,1496250594,1558,1558,1558,1558,0
20250220,111200,1496250594,1558,1558,1558,1558,1
20250220,111100,1496249036,1551,1551,1551,1551,651
20250220,111000,1495239335,1551,1558,1558,1551,24282
20250220,110900,1457501672,1558,1556,1558,1556,228
20250220,110800,1457146900,1556,1558,1558,1556,1019
20250220,110700,1455559354,1558,1558,1558,1558,0
20250220,110600,1455559354,1558,1558,1558,1558,399
20250220,110500,1454937712,1556,1556,1556,1556,3850
20250220,110400,1448947112,1559,1557,1559,1556,615
20250220,110300,1447988413,1556,1556,1556,1556,25
20250220,110200,1447949513,1557,1556,1559,1555,8184
20250220,110100,1435215355,1559,1557,1559,1557,7019
20250220,110000,1424284004,1557,1555,1557,1555,497
20250220,105900,1423510911,1555,1555,1557,1555,157
20250220,105800,1423266774,1555,1557,1557,1554,5593
20250220,105700,1414569646,1554,1557,1557,1554,996
20250220,105600,1413021131,1556,1557,1557,1556,2225
20250220,105500,1409558811,1557,1558,1558,1557,352
20250220,105400,1409010726,1558,1558,1558,1558,1351
20250220,105300,1406905868,1558,1558,1558,1558,1
20250220,105200,1406904310,1555,1555,1555,1555,310
20250220,105100,1406422260,1558,1558,1558,1555,352
20250220,105000,1405874744,1554,1554,1559,1553,2736
20250220,104900,1401616769,1560,1554,1560,1554,697
20250220,104800,1400530000,1553,1555,1555,1553,3155
20250220,104700,1395627036,1554,1559,1559,1554,10211
20250220,104600,1379758516,1555,1559,1559,1555,14
20250220,104500,1379736734,1554,1559,1559,1554,388
20250220,104400,1379133398,1559,1555,1559,1555,1075
20250220,104300,1377461757,1555,1560,1560,1555,1219
20250220,104200,1375566207,1555,1557,1557,1555,992
20250220,104100,1374021974,1560,1560,1560,1560,1001
20250220,104000,1372460414,1560,1560,1560,1560,1300
20250220,103900,1370432414,1560,1558,1560,1558,1005
20250220,103800,1368864662,1557,1560,1560,1557,190
20250220,103700,1368568621,1561,1557,1561,1557,1003
20250220,103600,1367006938,1561,1559,1561,1559,3596
20250220,103500,1361397513,1559,1557,1559,1557,2605
20250220,103400,1357341013,1557,1556,1557,1555,1816
20250220,103300,1354517127,1557,1557,1557,1556,509
20250220,103200,1353724971,1557,1558,1558,1557,520
20250220,103100,1352914815,1559,1559,1559,1559,600
20250220,103000,1351979415,1559,1557,1559,1557,851
20250220,102900,1350654304,1557,1557,1557,1557,301
20250220,102800,1350185647,1557,1560,1560,1557,236
20250220,102700,1349818089,1560,1560,1560,1560,400
20250220,102600,1349194089,1561,1562,1562,1555,2341
20250220,102500,1345539421,1562,1559,1562,1559,16468
20250220,102400,1319856475,1559,1552,1559,1552,9895
20250220,102300,1304461995,1552,1554,1554,1552,972
20250220,102200,1302952123,1554,1555,1555,1554,551
20250220,102100,1302095718,1555,1555,1555,1555,241
20250220,102000,1301720963,1555,1554,1555,1554,469
20250220,101900,1300991735,1555,1555,1555,1554,6806
20250220,101800,1290408905,1555,1554,1556,1554,2887
20250220,101700,1285920498,1555,1555,1556,1555,2928
20250220,101600,1281367456,1554,1545,1554,1545,26251
20250220,101500,1240618080,1545,1544,1545,1544,760
20250220,101400,1239444630,1546,1544,1546,1544,501
20250220,101300,1238671084,1544,1544,1546,1543,3761
20250220,101200,1232864927,1546,1544,1546,1544,1225
20250220,101100,1230973525,1546,1548,1548,1545,5774
20250220,101000,1222048727,1548,1547,1548,1547,335
20250220,100900,1221530480,1548,1546,1548,1546,2015
20250220,100800,1218415280,1546,1548,1548,1546,1319
20250220,100700,1216374102,1547,1548,1548,1547,1930
20250220,100600,1213388385,1548,1548,1548,1548,2508
20250220,100500,1209506001,1548,1546,1548,1546,69
20250220,100400,1209399259,1546,1546,1546,1545,1214
20250220,100300,1207522480,1546,1546,1546,1545,11764
20250220,100200,1189344906,1546,1550,1551,1546,7126
20250220,100100,1178314756,1551,1552,1552,1551,19851
20250220,100000,1147525493,1556,1556,1556,1556,0
20250220,095900,1147525493,1556,1555,1556,1555,411
20250220,095800,1146886047,1556,1556,1556,1556,72
20250220,095700,1146774015,1556,1555,1556,1555,2
20250220,095600,1146770904,1552,1555,1557,1552,3236
20250220,095500,1141736883,1555,1551,1555,1550,3969
20250220,095400,1135575917,1553,1550,1553,1548,5003
20250220,095300,1127829144,1553,1552,1553,1550,2980
20250220,095200,1123201820,1553,1550,1553,1550,1002
20250220,095100,1121648150,1550,1554,1554,1550,5202
20250220,095000,1113575650,1555,1555,1555,1555,6
20250220,094900,1113566320,1556,1555,1556,1555,172
20250220,094800,1113298723,1556,1555,1556,1555,858
20250220,094700,1111964433,1556,1556,1556,1555,2249
20250220,094600,1108464992,1556,1554,1556,1554,800
20250220,094500,1107221704,1556,1557,1557,1555,2013
20250220,094400,1104089468,1557,1554,1557,1554,34
20250220,094300,1104036568,1554,1554,1554,1554,2272
20250220,094200,1100505880,1554,1555,1555,1554,1740
20250220,094100,1097800763,1555,1556,1558,1555,2261
20250220,094000,1094282460,1558,1557,1558,1555,726
20250220,093900,1093153008,1558,1557,1558,1556,1023
20250220,093800,1091559763,1557,1554,1557,1554,113
20250220,093700,1091384152,1557,1558,1558,1557,221
20250220,093600,1091039865,1558,1552,1558,1552,1067
20250220,093500,1089383336,1552,1548,1552,1548,895
20250220,093400,1087997859,1548,1550,1550,1548,6916
20250220,093300,1077290114,1549,1549,1549,1549,6002
20250220,093200,1067993016,1549,1551,1553,1549,14592
20250220,093100,1045374998,1551,1551,1553,1551,10484
20250220,093000,1029109066,1551,1555,1555,1551,19916
20250220,092900,998171616,1556,1558,1558,1555,20081
20250220,092800,966940274,1559,1559,1560,1558,3735
20250220,092700,961118271,1560,1562,1562,1558,3018
20250220,092600,956407345,1562,1562,1562,1560,8552
20250220,092500,943056610,1563,1568,1568,1563,2159
20250220,092400,939677921,1562,1559,1570,1559,32565
20250220,092300,888617190,1559,1556,1559,1556,1498
20250220,092200,886282346,1557,1554,1557,1553,2164
20250220,092100,882919451,1554,1556,1556,1553,6348
20250220,092000,873054155,1555,1556,1556,1555,5465
20250220,091900,864556038,1554,1554,1554,1554,21
20250220,091800,864523404,1554,1554,1556,1554,6306
20250220,091700,854718592,1554,1555,1555,1550,45137
20250220,091600,784684190,1556,1555,1556,1554,3658
20250220,091500,778996178,1557,1561,1561,1555,42811
20250220,091400,712282333,1560,1558,1560,1558,2860
20250220,091300,707825126,1558,1559,1559,1557,10614
20250220,091200,691292460,1559,1566,1566,1559,47684
20250220,091100,616824841,1566,1570,1573,1566,8507
20250220,091000,603483602,1566,1579,1579,1566,27982
20250220,090900,559469186,1578,1577,1582,1577,30394
20250220,090800,511448590,1580,1575,1580,1575,65454
20250220,090700,408255720,1575,1571,1578,1563,20665
20250220,090600,375721842,1571,1559,1574,1558,42192
20250220,090500,309494826,1558,1554,1559,1554,12380
20250220,090400,290219334,1554,1556,1557,1553,11070
20250220,090300,272989185,1556,1551,1558,1551,26875
20250220,090200,231210288,1548,1548,1553,1547,7700
20250220,090100,219275332,1549,1554,1568,1549,59927
20250220,090000,126144841,1554,1559,1572,1554,80877