KissMeData/101390/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,201500,807793322,1492,1492,1492,1492,9142
20250220,201400,807793322,1492,1492,1492,1492,0
20250220,201300,807793322,1492,1492,1492,1492,0
20250220,201200,807793322,1492,1492,1492,1492,0
20250220,201100,807793322,1492,1492,1492,1492,0
20250220,201000,807793322,1492,1492,1492,1492,0
20250220,200900,807793322,1492,1492,1492,1492,0
20250220,200800,807793322,1492,1492,1492,1492,0
20250220,200700,807793322,1492,1492,1492,1492,0
20250220,200600,807793322,1492,1492,1492,1492,0
20250220,200500,807793322,1492,1492,1492,1492,0
20250220,200400,807793322,1492,1492,1492,1492,0
20250220,200300,807793322,1492,1492,1492,1492,0
20250220,200200,807793322,1492,1492,1492,1492,0
20250220,200100,807793322,1492,1492,1492,1492,0
20250220,200000,807793322,1492,1492,1492,1492,0
20250220,195900,807793322,1492,1492,1492,1492,0
20250220,195800,807793322,1492,1492,1492,1492,0
20250220,195700,807793322,1492,1492,1492,1492,0
20250220,195600,807793322,1492,1492,1492,1492,0
20250220,195500,807793322,1492,1492,1492,1492,0
20250220,195400,807793322,1492,1492,1492,1492,0
20250220,195300,807793322,1492,1492,1492,1492,0
20250220,195200,807793322,1492,1492,1492,1492,0
20250220,195100,807793322,1492,1492,1492,1492,0
20250220,195000,807793322,1492,1492,1492,1492,0
20250220,194900,807793322,1492,1492,1492,1492,0
20250220,194800,807793322,1492,1492,1492,1492,0
20250220,194700,807793322,1492,1492,1492,1492,0
20250220,194600,807793322,1492,1492,1492,1492,0
20250220,194500,807793322,1492,1492,1492,1492,9142
20250220,194400,807793322,1492,1492,1492,1492,0
20250220,194300,807793322,1492,1492,1492,1492,0
20250220,194200,807793322,1492,1492,1492,1492,0
20250220,194100,807793322,1492,1492,1492,1492,0
20250220,194000,807793322,1492,1492,1492,1492,0
20250220,193900,807793322,1492,1492,1492,1492,0
20250220,193800,807793322,1492,1492,1492,1492,0
20250220,193700,807793322,1492,1492,1492,1492,0
20250220,193600,807793322,1492,1492,1492,1492,0
20250220,193500,807793322,1492,1492,1492,1492,0
20250220,193400,807793322,1492,1492,1492,1492,0
20250220,193300,807793322,1492,1492,1492,1492,0
20250220,193200,807793322,1492,1492,1492,1492,0
20250220,193100,807793322,1492,1492,1492,1492,0
20250220,193000,807793322,1492,1492,1492,1492,0
20250220,192900,807793322,1492,1492,1492,1492,0
20250220,192800,807793322,1492,1492,1492,1492,0
20250220,192700,807793322,1492,1492,1492,1492,0
20250220,192600,807793322,1492,1492,1492,1492,0
20250220,192500,807793322,1492,1492,1492,1492,0
20250220,192400,807793322,1492,1492,1492,1492,0
20250220,192300,807793322,1492,1492,1492,1492,0
20250220,192200,807793322,1492,1492,1492,1492,0
20250220,192100,807793322,1492,1492,1492,1492,0
20250220,192000,807793322,1492,1492,1492,1492,0
20250220,191900,807793322,1492,1492,1492,1492,0
20250220,191800,807793322,1492,1492,1492,1492,0
20250220,191700,807793322,1492,1492,1492,1492,0
20250220,191600,807793322,1492,1492,1492,1492,0
20250220,191500,807793322,1492,1492,1492,1492,9142
20250220,191400,807793322,1492,1492,1492,1492,0
20250220,191300,807793322,1492,1492,1492,1492,0
20250220,191200,807793322,1492,1492,1492,1492,0
20250220,191100,807793322,1492,1492,1492,1492,0
20250220,191000,807793322,1492,1492,1492,1492,0
20250220,190900,807793322,1492,1492,1492,1492,0
20250220,190800,807793322,1492,1492,1492,1492,0
20250220,190700,807793322,1492,1492,1492,1492,0
20250220,190600,807793322,1492,1492,1492,1492,0
20250220,190500,807793322,1492,1492,1492,1492,0
20250220,190400,807793322,1492,1492,1492,1492,0
20250220,190300,807793322,1492,1492,1492,1492,0
20250220,190200,807793322,1492,1492,1492,1492,0
20250220,190100,807793322,1492,1492,1492,1492,0
20250220,190000,807793322,1492,1492,1492,1492,0
20250220,185900,807793322,1492,1492,1492,1492,0
20250220,185800,807793322,1492,1492,1492,1492,0
20250220,185700,807793322,1492,1492,1492,1492,0
20250220,185600,807793322,1492,1492,1492,1492,0
20250220,185500,807793322,1492,1492,1492,1492,0
20250220,185400,807793322,1492,1492,1492,1492,0
20250220,185300,807793322,1492,1492,1492,1492,0
20250220,185200,807793322,1492,1492,1492,1492,0
20250220,185100,807793322,1492,1492,1492,1492,0
20250220,185000,807793322,1492,1492,1492,1492,0
20250220,184900,807793322,1492,1492,1492,1492,0
20250220,184800,807793322,1492,1492,1492,1492,0
20250220,184700,807793322,1492,1492,1492,1492,0
20250220,184600,807793322,1492,1492,1492,1492,0
20250220,184500,807793322,1492,1492,1492,1492,9142
20250220,184400,807793322,1492,1492,1492,1492,0
20250220,184300,807793322,1492,1492,1492,1492,0
20250220,184200,807793322,1492,1492,1492,1492,0
20250220,184100,807793322,1492,1492,1492,1492,0
20250220,184000,807793322,1492,1492,1492,1492,0
20250220,183900,807793322,1492,1492,1492,1492,0
20250220,183800,807793322,1492,1492,1492,1492,0
20250220,183700,807793322,1492,1492,1492,1492,0
20250220,183600,807793322,1492,1492,1492,1492,0
20250220,183500,807793322,1492,1492,1492,1492,0
20250220,183400,807793322,1492,1492,1492,1492,0
20250220,183300,807793322,1492,1492,1492,1492,0
20250220,183200,807793322,1492,1492,1492,1492,0
20250220,183100,807793322,1492,1492,1492,1492,0
20250220,183000,807793322,1492,1492,1492,1492,0
20250220,182900,807793322,1492,1492,1492,1492,0
20250220,182800,807793322,1492,1492,1492,1492,0
20250220,182700,807793322,1492,1492,1492,1492,0
20250220,182600,807793322,1492,1492,1492,1492,0
20250220,182500,807793322,1492,1492,1492,1492,0
20250220,182400,807793322,1492,1492,1492,1492,0
20250220,182300,807793322,1492,1492,1492,1492,0
20250220,182200,807793322,1492,1492,1492,1492,0
20250220,182100,807793322,1492,1492,1492,1492,0
20250220,182000,807793322,1492,1492,1492,1492,0
20250220,181900,807793322,1492,1492,1492,1492,0
20250220,181800,807793322,1492,1492,1492,1492,0
20250220,181700,807793322,1492,1492,1492,1492,0
20250220,181600,807793322,1492,1492,1492,1492,0
20250220,181500,807793322,1492,1492,1492,1492,9142
20250220,181400,807793322,1492,1492,1492,1492,0
20250220,181300,807793322,1492,1492,1492,1492,0
20250220,181200,807793322,1492,1492,1492,1492,0
20250220,181100,807793322,1492,1492,1492,1492,0
20250220,181000,807793322,1492,1492,1492,1492,0
20250220,180900,807793322,1492,1492,1492,1492,0
20250220,180800,807793322,1492,1492,1492,1492,0
20250220,180700,807793322,1492,1492,1492,1492,0
20250220,180600,807793322,1492,1492,1492,1492,0
20250220,180500,807793322,1492,1492,1492,1492,0
20250220,180400,807793322,1492,1492,1492,1492,0
20250220,180300,807793322,1492,1492,1492,1492,0
20250220,180200,807793322,1492,1492,1492,1492,0
20250220,180100,807793322,1492,1492,1492,1492,0
20250220,180000,807793322,1492,1492,1492,1492,0
20250220,175900,807793322,1492,1492,1492,1492,0
20250220,175800,807793322,1492,1492,1492,1492,0
20250220,175700,807793322,1492,1492,1492,1492,0
20250220,175600,807793322,1492,1492,1492,1492,0
20250220,175500,807793322,1492,1492,1492,1492,0
20250220,175400,807793322,1492,1492,1492,1492,0
20250220,175300,807793322,1492,1492,1492,1492,0
20250220,175200,807793322,1492,1492,1492,1492,0
20250220,175100,807793322,1492,1492,1492,1492,0
20250220,175000,807793322,1492,1492,1492,1492,0
20250220,174900,807793322,1492,1492,1492,1492,0
20250220,174800,807793322,1492,1492,1492,1492,0
20250220,174700,807793322,1492,1492,1492,1492,0
20250220,174600,807793322,1492,1492,1492,1492,0
20250220,174500,807793322,1492,1492,1492,1492,9142
20250220,174400,807793322,1492,1492,1492,1492,0
20250220,174300,807793322,1492,1492,1492,1492,0
20250220,174200,807793322,1492,1492,1492,1492,0
20250220,174100,807793322,1492,1492,1492,1492,0
20250220,174000,807793322,1492,1492,1492,1492,0
20250220,173900,807793322,1492,1492,1492,1492,0
20250220,173800,807793322,1492,1492,1492,1492,0
20250220,173700,807793322,1492,1492,1492,1492,0
20250220,173600,807793322,1492,1492,1492,1492,0
20250220,173500,807793322,1492,1492,1492,1492,0
20250220,173400,807793322,1492,1492,1492,1492,0
20250220,173300,807793322,1492,1492,1492,1492,0
20250220,173200,807793322,1492,1492,1492,1492,0
20250220,173100,807793322,1492,1492,1492,1492,0
20250220,173000,807793322,1492,1492,1492,1492,0
20250220,172900,807793322,1492,1492,1492,1492,0
20250220,172800,807793322,1492,1492,1492,1492,0
20250220,172700,807793322,1492,1492,1492,1492,0
20250220,172600,807793322,1492,1492,1492,1492,0
20250220,172500,807793322,1492,1492,1492,1492,0
20250220,172400,807793322,1492,1492,1492,1492,0
20250220,172300,807793322,1492,1492,1492,1492,0
20250220,172200,807793322,1492,1492,1492,1492,0
20250220,172100,807793322,1492,1492,1492,1492,0
20250220,172000,807793322,1492,1492,1492,1492,0
20250220,171900,807793322,1492,1492,1492,1492,0
20250220,171800,807793322,1492,1492,1492,1492,0
20250220,171700,807793322,1492,1492,1492,1492,0
20250220,171600,807793322,1492,1492,1492,1492,0
20250220,171500,807793322,1492,1492,1492,1492,9142
20250220,171400,807793322,1492,1492,1492,1492,0
20250220,171300,807793322,1492,1492,1492,1492,0
20250220,171200,807793322,1492,1492,1492,1492,0
20250220,171100,807793322,1492,1492,1492,1492,0
20250220,171000,807793322,1492,1492,1492,1492,0
20250220,170900,807793322,1492,1492,1492,1492,0
20250220,170800,807793322,1492,1492,1492,1492,0
20250220,170700,807793322,1492,1492,1492,1492,0
20250220,170600,807793322,1492,1492,1492,1492,0
20250220,170500,807793322,1492,1492,1492,1492,0
20250220,170400,807793322,1492,1492,1492,1492,0
20250220,170300,807793322,1492,1492,1492,1492,0
20250220,170200,807793322,1492,1492,1492,1492,0
20250220,170100,807793322,1492,1492,1492,1492,0
20250220,170000,807793322,1492,1492,1492,1492,0
20250220,165900,807793322,1492,1492,1492,1492,0
20250220,165800,807793322,1492,1492,1492,1492,0
20250220,165700,807793322,1492,1492,1492,1492,0
20250220,165600,807793322,1492,1492,1492,1492,0
20250220,165500,807793322,1492,1492,1492,1492,0
20250220,165400,807793322,1492,1492,1492,1492,0
20250220,165300,807793322,1492,1492,1492,1492,0
20250220,165200,807793322,1492,1492,1492,1492,0
20250220,165100,807793322,1492,1492,1492,1492,0
20250220,165000,807793322,1492,1492,1492,1492,0
20250220,164900,807793322,1492,1492,1492,1492,0
20250220,164800,807793322,1492,1492,1492,1492,0
20250220,164700,807793322,1492,1492,1492,1492,0
20250220,164600,807793322,1492,1492,1492,1492,0
20250220,164500,807793322,1492,1492,1492,1492,9142
20250220,164400,807793322,1492,1492,1492,1492,0
20250220,164300,807793322,1492,1492,1492,1492,0
20250220,164200,807793322,1492,1492,1492,1492,0
20250220,164100,807793322,1492,1492,1492,1492,0
20250220,164000,807793322,1492,1492,1492,1492,0
20250220,163900,807793322,1492,1492,1492,1492,0
20250220,163800,807793322,1492,1492,1492,1492,0
20250220,163700,807793322,1492,1492,1492,1492,0
20250220,163600,807793322,1492,1492,1492,1492,0
20250220,163500,807793322,1492,1492,1492,1492,0
20250220,163400,807793322,1492,1492,1492,1492,0
20250220,163300,807793322,1492,1492,1492,1492,0
20250220,163200,807793322,1492,1492,1492,1492,0
20250220,163100,807793322,1492,1492,1492,1492,0
20250220,163000,807793322,1492,1492,1492,1492,0
20250220,162900,807793322,1492,1492,1492,1492,0
20250220,162800,807793322,1492,1492,1492,1492,0
20250220,162700,807793322,1492,1492,1492,1492,0
20250220,162600,807793322,1492,1492,1492,1492,0
20250220,162500,807793322,1492,1492,1492,1492,0
20250220,162400,807793322,1492,1492,1492,1492,0
20250220,162300,807793322,1492,1492,1492,1492,0
20250220,162200,807793322,1492,1492,1492,1492,0
20250220,162100,807793322,1492,1492,1492,1492,0
20250220,162000,807793322,1492,1492,1492,1492,0
20250220,161900,807793322,1492,1492,1492,1492,0
20250220,161800,807793322,1492,1492,1492,1492,0
20250220,161700,807793322,1492,1492,1492,1492,0
20250220,161600,807793322,1492,1492,1492,1492,0
20250220,161500,807793322,1492,1492,1492,1492,9142
20250220,161400,807793322,1492,1492,1492,1492,0
20250220,161300,807793322,1492,1492,1492,1492,0
20250220,161200,807793322,1492,1492,1492,1492,0
20250220,161100,807793322,1492,1492,1492,1492,0
20250220,161000,807793322,1492,1492,1492,1492,0
20250220,160900,807793322,1492,1492,1492,1492,0
20250220,160800,807793322,1492,1492,1492,1492,0
20250220,160700,807793322,1492,1492,1492,1492,0
20250220,160600,807793322,1492,1492,1492,1492,0
20250220,160500,807793322,1492,1492,1492,1492,0
20250220,160400,807793322,1492,1492,1492,1492,0
20250220,160300,807793322,1492,1492,1492,1492,0
20250220,160200,807793322,1492,1492,1492,1492,0
20250220,160100,807793322,1492,1492,1492,1492,0
20250220,160000,807793322,1492,1492,1492,1492,0
20250220,155900,807793322,1492,1492,1492,1492,0
20250220,155800,807793322,1492,1492,1492,1492,0
20250220,155700,807793322,1492,1492,1492,1492,0
20250220,155600,807793322,1492,1492,1492,1492,0
20250220,155500,807793322,1492,1492,1492,1492,0
20250220,155400,807793322,1492,1492,1492,1492,0
20250220,155300,807793322,1492,1492,1492,1492,0
20250220,155200,807793322,1492,1492,1492,1492,0
20250220,155100,807793322,1492,1492,1492,1492,0
20250220,155000,807793322,1492,1492,1492,1492,0
20250220,154900,807793322,1492,1492,1492,1492,0
20250220,154800,807793322,1492,1492,1492,1492,0
20250220,154700,807793322,1492,1492,1492,1492,0
20250220,154600,807793322,1492,1492,1492,1492,0
20250220,154500,807793322,1492,1492,1492,1492,9142
20250220,154400,807793322,1492,1492,1492,1492,0
20250220,154300,807793322,1492,1492,1492,1492,0
20250220,154200,807793322,1492,1492,1492,1492,0
20250220,154100,807793322,1492,1492,1492,1492,0
20250220,154000,807793322,1492,1492,1492,1492,0
20250220,153900,807793322,1492,1492,1492,1492,0
20250220,153800,807793322,1492,1492,1492,1492,0
20250220,153700,807793322,1492,1492,1492,1492,0
20250220,153600,807793322,1492,1492,1492,1492,0
20250220,153500,807793322,1492,1492,1492,1492,0
20250220,153400,807793322,1492,1492,1492,1492,0
20250220,153300,807793322,1492,1492,1492,1492,0
20250220,153200,807793322,1492,1492,1492,1492,0
20250220,153100,807793322,1492,1492,1492,1492,0
20250220,153000,807793322,1492,1492,1492,1492,9142
20250220,152900,794153458,1523,1523,1523,1523,0
20250220,152800,794153458,1523,1523,1523,1523,0
20250220,152700,794153458,1523,1523,1523,1523,0
20250220,152600,794153458,1523,1523,1523,1523,0
20250220,152500,794153458,1523,1523,1523,1523,0
20250220,152400,794153458,1523,1523,1523,1523,0
20250220,152300,794153458,1523,1523,1523,1523,0
20250220,152200,794153458,1523,1523,1523,1523,0
20250220,152100,794153458,1523,1523,1523,1523,0
20250220,152000,794153458,1523,1523,1523,1523,0
20250220,151900,794153458,1523,1524,1533,1523,709
20250220,151800,793073538,1524,1532,1532,1524,2761
20250220,151700,788844771,1532,1532,1532,1532,111
20250220,151600,788674719,1537,1530,1537,1530,41
20250220,151500,788611982,1530,1525,1530,1524,450
20250220,151400,787925374,1537,1537,1537,1537,996
20250220,151300,786394522,1524,1524,1524,1524,0
20250220,151200,786394522,1524,1540,1540,1523,315
20250220,151100,785914069,1526,1526,1526,1526,0
20250220,151000,785914069,1526,1526,1526,1526,0
20250220,150900,785914069,1526,1522,1526,1522,533
20250220,150800,785100999,1522,1526,1526,1522,500
20250220,150700,784338283,1526,1526,1526,1526,35
20250220,150600,784284873,1526,1549,1549,1526,695
20250220,150500,783210525,1549,1549,1549,1549,321
20250220,150400,782713296,1556,1551,1556,1529,3443
20250220,150300,777390016,1551,1551,1551,1551,1
20250220,150200,777388465,1551,1551,1557,1550,1881
20250220,150100,774471386,1551,1535,1558,1535,665
20250220,150000,773438479,1565,1565,1565,1565,0
20250220,145900,773438479,1565,1530,1565,1530,11500
20250220,145800,755677689,1538,1498,1538,1498,16463
20250220,145700,730756672,1490,1491,1491,1490,718
20250220,145600,729686152,1502,1502,1502,1502,0
20250220,145500,729686152,1502,1504,1504,1502,22
20250220,145400,729653068,1496,1486,1496,1486,3215
20250220,145300,724847944,1485,1487,1487,1485,114
20250220,145200,724678516,1490,1507,1507,1490,13167
20250220,145100,704972818,1506,1503,1506,1503,1426
20250220,145000,702828262,1507,1507,1507,1507,0
20250220,144900,702828262,1507,1498,1507,1498,1547
20250220,144800,700500395,1498,1495,1498,1495,631
20250220,144700,699555812,1491,1491,1491,1491,18
20250220,144600,699528974,1491,1495,1498,1487,10124
20250220,144500,684464841,1500,1499,1502,1499,220
20250220,144400,684134714,1501,1493,1501,1493,4678
20250220,144300,677142314,1494,1494,1494,1493,826
20250220,144200,675908290,1495,1481,1495,1480,1268
20250220,144100,674030985,1498,1490,1501,1480,10222
20250220,144000,658814818,1494,1494,1494,1494,15
20250220,143900,658792408,1494,1494,1494,1494,380
20250220,143800,658224688,1494,1498,1498,1490,3337
20250220,143700,653237820,1505,1498,1505,1498,9
20250220,143600,653224331,1498,1501,1501,1498,517
20250220,143500,652449260,1508,1508,1508,1508,1
20250220,143400,652447752,1500,1500,1500,1500,0
20250220,143300,652447752,1500,1504,1509,1500,1683
20250220,143200,649918525,1500,1500,1500,1500,0
20250220,143100,649918525,1500,1505,1505,1500,554
20250220,143000,649087255,1504,1503,1504,1501,641
20250220,142900,648123217,1505,1505,1505,1505,0
20250220,142800,648123217,1505,1505,1505,1505,0
20250220,142700,648123217,1505,1505,1505,1505,0
20250220,142600,648123217,1505,1505,1505,1505,166
20250220,142500,647873387,1506,1506,1506,1506,0
20250220,142400,647873387,1506,1506,1506,1506,0
20250220,142300,647873387,1506,1506,1506,1506,101
20250220,142200,647721281,1495,1497,1497,1495,391
20250220,142100,647135988,1497,1506,1506,1497,1133
20250220,142000,645439878,1497,1500,1500,1497,3199
20250220,141900,640641953,1504,1504,1504,1504,0
20250220,141800,640641953,1504,1503,1504,1503,122
20250220,141700,640458484,1503,1503,1503,1503,10
20250220,141600,640443454,1503,1503,1503,1500,61
20250220,141500,640351861,1502,1502,1502,1500,284
20250220,141400,639925321,1503,1503,1503,1502,504
20250220,141300,639168089,1500,1500,1504,1500,702
20250220,141200,638115085,1500,1500,1500,1500,500
20250220,141100,637365085,1500,1500,1500,1500,13
20250220,141000,637345585,1495,1483,1495,1483,1323
20250220,140900,635377310,1481,1485,1485,1479,2629
20250220,140800,631483465,1486,1505,1505,1486,8865
20250220,140700,618256151,1512,1512,1512,1512,20
20250220,140600,618225911,1505,1511,1512,1505,4334
20250220,140500,611674137,1512,1512,1512,1512,0
20250220,140400,611674137,1512,1509,1512,1509,420
20250220,140300,611039718,1509,1508,1509,1508,127
20250220,140200,610848135,1501,1501,1501,1501,0
20250220,140100,610848135,1501,1501,1501,1501,101
20250220,140000,610696534,1501,1506,1511,1500,3081
20250220,135900,606061779,1511,1510,1511,1510,20
20250220,135800,606031578,1513,1513,1513,1513,4
20250220,135700,606025526,1506,1515,1515,1505,244
20250220,135600,605658166,1505,1513,1517,1505,5462
20250220,135500,597417002,1520,1521,1521,1520,29
20250220,135400,597372896,1523,1523,1523,1523,5
20250220,135300,597365281,1512,1513,1513,1512,1725
20250220,135200,594755570,1527,1535,1535,1513,1429
20250220,135100,592581983,1519,1496,1540,1496,5257
20250220,135000,584608169,1495,1495,1495,1495,0
20250220,134900,584608169,1495,1511,1511,1495,12859
20250220,134800,565319227,1513,1513,1513,1510,221
20250220,134700,564985214,1513,1514,1514,1513,93
20250220,134600,564844491,1514,1512,1516,1501,8983
20250220,134500,551310352,1522,1523,1523,1522,110
20250220,134400,551142912,1518,1515,1518,1506,5229
20250220,134300,543239387,1517,1518,1519,1517,75
20250220,134200,543125519,1518,1518,1520,1515,675
20250220,134100,542102600,1521,1513,1527,1507,7081
20250220,134000,531428859,1507,1523,1523,1507,7885
20250220,133900,519494803,1534,1535,1535,1525,14
20250220,133800,519473345,1542,1525,1542,1525,437
20250220,133700,518806324,1526,1544,1548,1510,21400
20250220,133600,486246288,1549,1549,1549,1549,212
20250220,133500,485917900,1549,1542,1549,1542,626
20250220,133400,484951919,1531,1531,1531,1531,0
20250220,133300,484951919,1531,1531,1531,1531,0
20250220,133200,484951919,1531,1532,1544,1528,6708
20250220,133100,474676528,1532,1555,1557,1532,11603
20250220,133000,456745523,1556,1568,1568,1547,14491
20250220,132900,434237269,1570,1570,1570,1570,1
20250220,132800,434235699,1561,1569,1569,1560,10803
20250220,132700,417369034,1576,1576,1576,1576,0
20250220,132600,417369034,1576,1576,1576,1576,0
20250220,132500,417369034,1576,1576,1576,1576,3
20250220,132400,417364306,1576,1574,1576,1574,128
20250220,132300,417162812,1574,1574,1574,1574,0
20250220,132200,417162812,1574,1574,1574,1574,0
20250220,132100,417162812,1574,1574,1574,1574,500
20250220,132000,416375812,1574,1574,1574,1574,40
20250220,131900,416312852,1574,1574,1574,1574,357
20250220,131800,415750934,1574,1572,1574,1572,460
20250220,131700,415027381,1573,1572,1573,1572,115
20250220,131600,414846598,1573,1573,1573,1573,0
20250220,131500,414846598,1573,1573,1573,1573,0
20250220,131400,414846598,1573,1573,1573,1573,0
20250220,131300,414846598,1573,1573,1574,1573,601
20250220,131200,413900937,1573,1576,1576,1573,200
20250220,131100,413586037,1562,1577,1577,1562,421
20250220,131000,412925420,1560,1592,1592,1560,37829
20250220,130900,353414625,1596,1596,1596,1596,0
20250220,130800,353414625,1596,1596,1596,1596,824
20250220,130700,352099521,1596,1596,1596,1596,0
20250220,130600,352099521,1596,1597,1597,1596,1500
20250220,130500,349705410,1615,1596,1615,1596,165
20250220,130400,349440170,1595,1623,1623,1595,2853
20250220,130300,344881580,1629,1595,1629,1595,1002
20250220,130200,343283322,1636,1596,1637,1596,51550
20250220,130100,259566205,1606,1568,1606,1568,3400
20250220,130000,254185534,1580,1568,1580,1567,984
20250220,125900,252638495,1578,1578,1578,1578,4
20250220,125800,252632183,1579,1584,1584,1563,18360
20250220,125700,223769477,1590,1590,1590,1590,0
20250220,125600,223769477,1590,1590,1590,1590,0
20250220,125500,223769477,1590,1590,1590,1590,0
20250220,125400,223769477,1590,1589,1590,1589,67
20250220,125300,223663008,1589,1589,1589,1589,0
20250220,125200,223663008,1589,1589,1589,1589,0
20250220,125100,223663008,1589,1589,1589,1589,28
20250220,125000,223618516,1589,1589,1589,1589,1
20250220,124900,223616927,1585,1585,1585,1585,0
20250220,124800,223616927,1585,1586,1586,1585,105
20250220,124700,223450494,1586,1586,1586,1586,0
20250220,124600,223450494,1586,1586,1586,1586,0
20250220,124500,223450494,1586,1586,1590,1586,258
20250220,124400,223040990,1586,1588,1588,1586,95
20250220,124300,222890181,1588,1588,1588,1588,0
20250220,124200,222890181,1588,1588,1588,1588,0
20250220,124100,222890181,1588,1590,1590,1588,83
20250220,124000,222758367,1582,1591,1593,1582,1407
20250220,123900,220519019,1591,1593,1593,1581,55
20250220,123800,220431999,1594,1598,1601,1579,8297
20250220,123700,207282512,1601,1601,1601,1601,0
20250220,123600,207282512,1601,1601,1601,1601,0
20250220,123500,207282512,1601,1622,1622,1592,5010
20250220,123400,199277671,1622,1622,1622,1622,4
20250220,123300,199271183,1624,1624,1624,1624,0
20250220,123200,199271183,1624,1624,1624,1624,1
20250220,123100,199269559,1624,1624,1624,1624,0
20250220,123000,199269559,1624,1624,1624,1624,0
20250220,122900,199269559,1624,1624,1624,1624,1
20250220,122800,199267935,1612,1612,1612,1612,162
20250220,122700,199006791,1625,1625,1625,1625,1
20250220,122600,199005166,1612,1612,1612,1612,0
20250220,122500,199005166,1612,1628,1628,1612,32
20250220,122400,198953536,1612,1612,1612,1612,0
20250220,122300,198953536,1612,1619,1619,1612,2422
20250220,122200,195039549,1619,1619,1619,1619,15
20250220,122100,195015264,1619,1619,1619,1619,0
20250220,122000,195015264,1619,1619,1619,1619,0
20250220,121900,195015264,1619,1619,1619,1619,0
20250220,121800,195015264,1619,1619,1619,1619,51
20250220,121700,194932695,1624,1624,1624,1624,0
20250220,121600,194932695,1624,1641,1641,1624,30
20250220,121500,194883765,1641,1641,1641,1641,0
20250220,121400,194883765,1641,1641,1641,1641,0
20250220,121300,194883765,1641,1641,1641,1641,0
20250220,121200,194883765,1641,1641,1641,1641,0
20250220,121100,194883765,1641,1641,1641,1641,0
20250220,121000,194883765,1641,1641,1641,1641,0
20250220,120900,194883765,1641,1641,1641,1641,0
20250220,120800,194883765,1641,1619,1641,1619,1601
20250220,120700,192291724,1644,1644,1644,1644,0
20250220,120600,192291724,1644,1644,1644,1644,0
20250220,120500,192291724,1644,1644,1644,1644,0
20250220,120400,192291724,1644,1644,1644,1644,1
20250220,120300,192290080,1615,1615,1615,1615,300
20250220,120200,191805580,1648,1648,1648,1648,1
20250220,120100,191803932,1615,1617,1617,1615,1300
20250220,120000,189704213,1650,1650,1650,1650,25
20250220,115900,189662963,1650,1650,1651,1650,4026
20250220,115800,183017427,1651,1651,1651,1650,3000
20250220,115700,178064454,1653,1628,1653,1628,6000
20250220,115600,168246135,1629,1615,1629,1615,2000
20250220,115500,164999075,1616,1616,1616,1616,0
20250220,115400,164999075,1616,1616,1616,1616,2700
20250220,115300,160635875,1628,1628,1628,1628,0
20250220,115200,160635875,1628,1628,1628,1628,0
20250220,115100,160635875,1628,1628,1628,1628,0
20250220,115000,160635875,1628,1628,1628,1628,0
20250220,114900,160635875,1628,1596,1628,1580,12576
20250220,114800,140656285,1597,1597,1597,1597,88
20250220,114700,140515749,1597,1597,1597,1597,200
20250220,114600,140196349,1597,1597,1597,1597,0
20250220,114500,140196349,1597,1597,1597,1597,0
20250220,114400,140196349,1597,1597,1597,1597,0
20250220,114300,140196349,1597,1597,1597,1597,0
20250220,114200,140196349,1597,1597,1597,1597,57
20250220,114100,140105320,1597,1597,1597,1597,0
20250220,114000,140105320,1597,1597,1597,1597,0
20250220,113900,140105320,1597,1597,1597,1597,500
20250220,113800,139306820,1599,1599,1599,1599,228
20250220,113700,138942248,1599,1599,1599,1599,0
20250220,113600,138942248,1599,1599,1599,1599,0
20250220,113500,138942248,1599,1599,1599,1599,200
20250220,113400,138622448,1599,1597,1599,1597,16
20250220,113300,138596894,1596,1600,1600,1596,1963
20250220,113200,135460018,1600,1604,1615,1600,5006
20250220,113100,127447262,1604,1610,1610,1604,1214
20250220,113000,125497571,1609,1609,1609,1609,0
20250220,112900,125497571,1609,1609,1609,1609,0
20250220,112800,125497571,1609,1609,1609,1609,192
20250220,112700,125188643,1608,1614,1614,1608,410
20250220,112600,124528589,1614,1614,1614,1614,0
20250220,112500,124528589,1614,1614,1614,1614,0
20250220,112400,124528589,1614,1614,1614,1614,0
20250220,112300,124528589,1614,1614,1614,1614,114
20250220,112200,124344593,1615,1616,1616,1615,50
20250220,112100,124263833,1616,1616,1616,1616,0
20250220,112000,124263833,1616,1616,1616,1616,0
20250220,111900,124263833,1616,1616,1616,1616,0
20250220,111800,124263833,1616,1620,1620,1616,3382
20250220,111700,118785273,1629,1629,1629,1629,0
20250220,111600,118785273,1629,1629,1629,1629,0
20250220,111500,118785273,1629,1625,1629,1625,176
20250220,111400,118498997,1620,1620,1620,1620,2
20250220,111300,118495757,1620,1620,1620,1620,0
20250220,111200,118495757,1620,1620,1620,1620,0
20250220,111100,118495757,1620,1620,1620,1620,0
20250220,111000,118495757,1620,1620,1620,1620,25
20250220,110900,118455257,1629,1629,1629,1629,0
20250220,110800,118455257,1629,1629,1629,1629,0
20250220,110700,118455257,1629,1629,1629,1629,0
20250220,110600,118455257,1629,1619,1629,1619,3
20250220,110500,118450381,1619,1619,1619,1619,0
20250220,110400,118450381,1619,1619,1619,1619,0
20250220,110300,118450381,1619,1620,1620,1619,26
20250220,110200,118408265,1619,1619,1619,1619,0
20250220,110100,118408265,1619,1619,1619,1619,0
20250220,110000,118408265,1619,1619,1619,1619,700
20250220,105900,117274965,1632,1632,1632,1632,0
20250220,105800,117274965,1632,1632,1632,1632,1
20250220,105700,117273333,1625,1625,1625,1625,0
20250220,105600,117273333,1625,1625,1625,1625,159
20250220,105500,117014958,1625,1625,1625,1625,0
20250220,105400,117014958,1625,1625,1625,1625,0
20250220,105300,117014958,1625,1625,1625,1625,111
20250220,105200,116834583,1625,1625,1625,1625,0
20250220,105100,116834583,1625,1625,1625,1625,96
20250220,105000,116678583,1636,1636,1636,1636,0
20250220,104900,116678583,1636,1636,1636,1636,0
20250220,104800,116678583,1636,1636,1636,1636,0
20250220,104700,116678583,1636,1636,1636,1636,0
20250220,104600,116678583,1636,1636,1636,1636,0
20250220,104500,116678583,1636,1636,1636,1636,0
20250220,104400,116678583,1636,1637,1637,1617,230
20250220,104300,116306634,1625,1625,1625,1625,2
20250220,104200,116303384,1625,1625,1625,1625,0
20250220,104100,116303384,1625,1625,1625,1625,261
20250220,104000,115879259,1625,1627,1627,1625,3053
20250220,103900,110912074,1636,1636,1636,1636,0
20250220,103800,110912074,1636,1636,1636,1636,0
20250220,103700,110912074,1636,1628,1636,1628,240
20250220,103600,110521346,1628,1628,1628,1628,110
20250220,103500,110342266,1629,1629,1629,1629,1117
20250220,103400,108522673,1637,1637,1637,1637,2
20250220,103300,108519399,1637,1637,1637,1637,0
20250220,103200,108519399,1637,1637,1637,1637,0
20250220,103100,108519399,1637,1637,1637,1637,133
20250220,103000,108301678,1637,1633,1637,1624,101
20250220,102900,108137111,1633,1634,1635,1621,1765
20250220,102800,105254367,1620,1619,1620,1618,81
20250220,102700,105123237,1637,1637,1637,1637,2
20250220,102600,105119963,1638,1626,1638,1626,500
20250220,102500,104305767,1626,1612,1626,1612,1000
20250220,102400,102684952,1605,1605,1605,1605,0
20250220,102300,102684952,1605,1605,1605,1605,0
20250220,102200,102684952,1605,1605,1605,1605,1
20250220,102100,102683347,1612,1612,1612,1612,0
20250220,102000,102683347,1612,1612,1612,1612,0
20250220,101900,102683347,1612,1612,1612,1612,135
20250220,101800,102465727,1613,1613,1613,1613,0
20250220,101700,102465727,1613,1613,1613,1613,0
20250220,101600,102465727,1613,1603,1613,1603,937
20250220,101500,100960469,1597,1597,1597,1597,245
20250220,101400,100569204,1603,1603,1603,1603,0
20250220,101300,100569204,1603,1603,1603,1603,4153
20250220,101200,93911945,1603,1603,1603,1603,1309
20250220,101100,91813618,1594,1594,1594,1594,0
20250220,101000,91813618,1594,1594,1594,1594,2087
20250220,100900,88486940,1606,1606,1606,1606,0
20250220,100800,88486940,1606,1599,1606,1599,100
20250220,100700,88327026,1591,1591,1591,1591,0
20250220,100600,88327026,1591,1599,1599,1591,4765
20250220,100500,80720441,1599,1599,1599,1599,0
20250220,100400,80720441,1599,1599,1599,1599,0
20250220,100300,80720441,1599,1599,1599,1599,0
20250220,100200,80720441,1599,1599,1599,1599,0
20250220,100100,80720441,1599,1599,1599,1599,0
20250220,100000,80720441,1599,1601,1601,1599,2500
20250220,095900,76720840,1610,1610,1610,1610,1
20250220,095800,76719230,1610,1600,1610,1600,661
20250220,095700,75661620,1596,1596,1596,1596,0
20250220,095600,75661620,1596,1598,1598,1596,222
20250220,095500,75307119,1598,1598,1598,1598,4
20250220,095400,75300727,1598,1598,1598,1598,31
20250220,095300,75251189,1600,1600,1600,1600,3
20250220,095200,75246389,1596,1606,1606,1596,3103
20250220,095100,70281141,1606,1607,1607,1606,500
20250220,095000,69478106,1611,1611,1611,1611,1
20250220,094900,69476495,1611,1606,1611,1606,13
20250220,094800,69455612,1611,1608,1611,1607,15
20250220,094700,69431502,1609,1611,1618,1609,230
20250220,094600,69061173,1619,1607,1619,1607,2102
20250220,094500,65665090,1614,1614,1614,1614,8
20250220,094400,65652178,1614,1614,1614,1614,1
20250220,094300,65650564,1610,1610,1610,1610,0
20250220,094200,65650564,1610,1610,1610,1610,495
20250220,094100,64853614,1609,1609,1609,1609,0
20250220,094000,64853614,1609,1610,1610,1609,159
20250220,093900,64597758,1609,1609,1609,1609,817
20250220,093800,63283205,1605,1605,1605,1605,0
20250220,093700,63283205,1605,1605,1605,1605,0
20250220,093600,63283205,1605,1605,1605,1605,122
20250220,093500,63087395,1605,1604,1605,1604,185
20250220,093400,62790577,1597,1597,1597,1597,0
20250220,093300,62790577,1597,1598,1598,1597,2001
20250220,093200,59594561,1597,1597,1597,1597,0
20250220,093100,59594561,1597,1597,1597,1597,0
20250220,093000,59594561,1597,1599,1600,1597,2012
20250220,092900,56379201,1599,1599,1599,1599,0
20250220,092800,56379201,1599,1599,1599,1599,75
20250220,092700,56259276,1598,1598,1598,1598,18
20250220,092600,56230512,1597,1601,1601,1596,3271
20250220,092500,51004112,1601,1603,1603,1601,2000
20250220,092400,47801432,1609,1609,1609,1609,0
20250220,092300,47801432,1609,1600,1609,1600,335
20250220,092200,47262867,1611,1616,1616,1596,2279
20250220,092100,43616043,1600,1605,1605,1600,3000
20250220,092000,38810596,1622,1622,1622,1602,5221
20250220,091900,30394882,1621,1621,1621,1621,1
20250220,091800,30393261,1627,1627,1627,1627,6
20250220,091700,30383499,1619,1619,1619,1619,0
20250220,091600,30383499,1619,1621,1629,1619,828
20250220,091500,29042070,1630,1620,1630,1619,272
20250220,091400,28601541,1618,1619,1619,1618,1400
20250220,091300,26336214,1618,1623,1625,1618,2010
20250220,091200,23078271,1641,1641,1641,1641,0
20250220,091100,23078271,1641,1623,1641,1623,2
20250220,091000,23075007,1623,1623,1623,1623,0
20250220,090900,23075007,1623,1640,1642,1623,692
20250220,090800,21940572,1640,1640,1640,1619,5369
20250220,090700,13238496,1642,1642,1642,1642,0
20250220,090600,13238496,1642,1642,1642,1642,0
20250220,090500,13238496,1642,1642,1642,1642,0
20250220,090400,13238496,1642,1642,1642,1642,1
20250220,090300,13236854,1613,1615,1615,1613,2000
20250220,090200,10009950,1614,1615,1615,1614,1630
20250220,090100,7378230,1612,1638,1658,1611,1858
20250220,090000,4337910,1638,1660,1660,1638,2644