KissMeData/122350/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202300,84493659,1273,1273,1273,1273,1125
20250221,202200,84493659,1273,1273,1273,1273,0
20250221,202100,84493659,1273,1273,1273,1273,0
20250221,202000,84493659,1273,1273,1273,1273,0
20250221,201900,84493659,1273,1273,1273,1273,0
20250221,201800,84493659,1273,1273,1273,1273,0
20250221,201700,84493659,1273,1273,1273,1273,0
20250221,201600,84493659,1273,1273,1273,1273,0
20250221,201500,84493659,1273,1273,1273,1273,0
20250221,201400,84493659,1273,1273,1273,1273,0
20250221,201300,84493659,1273,1273,1273,1273,0
20250221,201200,84493659,1273,1273,1273,1273,0
20250221,201100,84493659,1273,1273,1273,1273,0
20250221,201000,84493659,1273,1273,1273,1273,0
20250221,200900,84493659,1273,1273,1273,1273,0
20250221,200800,84493659,1273,1273,1273,1273,0
20250221,200700,84493659,1273,1273,1273,1273,0
20250221,200600,84493659,1273,1273,1273,1273,0
20250221,200500,84493659,1273,1273,1273,1273,0
20250221,200400,84493659,1273,1273,1273,1273,0
20250221,200300,84493659,1273,1273,1273,1273,0
20250221,200200,84493659,1273,1273,1273,1273,0
20250221,200100,84493659,1273,1273,1273,1273,0
20250221,200000,84493659,1273,1273,1273,1273,0
20250221,195900,84493659,1273,1273,1273,1273,0
20250221,195800,84493659,1273,1273,1273,1273,0
20250221,195700,84493659,1273,1273,1273,1273,0
20250221,195600,84493659,1273,1273,1273,1273,0
20250221,195500,84493659,1273,1273,1273,1273,0
20250221,195400,84493659,1273,1273,1273,1273,0
20250221,195300,84493659,1273,1273,1273,1273,1125
20250221,195200,84493659,1273,1273,1273,1273,0
20250221,195100,84493659,1273,1273,1273,1273,0
20250221,195000,84493659,1273,1273,1273,1273,0
20250221,194900,84493659,1273,1273,1273,1273,0
20250221,194800,84493659,1273,1273,1273,1273,0
20250221,194700,84493659,1273,1273,1273,1273,0
20250221,194600,84493659,1273,1273,1273,1273,0
20250221,194500,84493659,1273,1273,1273,1273,0
20250221,194400,84493659,1273,1273,1273,1273,0
20250221,194300,84493659,1273,1273,1273,1273,0
20250221,194200,84493659,1273,1273,1273,1273,0
20250221,194100,84493659,1273,1273,1273,1273,0
20250221,194000,84493659,1273,1273,1273,1273,0
20250221,193900,84493659,1273,1273,1273,1273,0
20250221,193800,84493659,1273,1273,1273,1273,0
20250221,193700,84493659,1273,1273,1273,1273,0
20250221,193600,84493659,1273,1273,1273,1273,0
20250221,193500,84493659,1273,1273,1273,1273,0
20250221,193400,84493659,1273,1273,1273,1273,0
20250221,193300,84493659,1273,1273,1273,1273,0
20250221,193200,84493659,1273,1273,1273,1273,0
20250221,193100,84493659,1273,1273,1273,1273,0
20250221,193000,84493659,1273,1273,1273,1273,0
20250221,192900,84493659,1273,1273,1273,1273,0
20250221,192800,84493659,1273,1273,1273,1273,0
20250221,192700,84493659,1273,1273,1273,1273,0
20250221,192600,84493659,1273,1273,1273,1273,0
20250221,192500,84493659,1273,1273,1273,1273,0
20250221,192400,84493659,1273,1273,1273,1273,0
20250221,192300,84493659,1273,1273,1273,1273,1125
20250221,192200,84493659,1273,1273,1273,1273,0
20250221,192100,84493659,1273,1273,1273,1273,0
20250221,192000,84493659,1273,1273,1273,1273,0
20250221,191900,84493659,1273,1273,1273,1273,0
20250221,191800,84493659,1273,1273,1273,1273,0
20250221,191700,84493659,1273,1273,1273,1273,0
20250221,191600,84493659,1273,1273,1273,1273,0
20250221,191500,84493659,1273,1273,1273,1273,0
20250221,191400,84493659,1273,1273,1273,1273,0
20250221,191300,84493659,1273,1273,1273,1273,0
20250221,191200,84493659,1273,1273,1273,1273,0
20250221,191100,84493659,1273,1273,1273,1273,0
20250221,191000,84493659,1273,1273,1273,1273,0
20250221,190900,84493659,1273,1273,1273,1273,0
20250221,190800,84493659,1273,1273,1273,1273,0
20250221,190700,84493659,1273,1273,1273,1273,0
20250221,190600,84493659,1273,1273,1273,1273,0
20250221,190500,84493659,1273,1273,1273,1273,0
20250221,190400,84493659,1273,1273,1273,1273,0
20250221,190300,84493659,1273,1273,1273,1273,0
20250221,190200,84493659,1273,1273,1273,1273,0
20250221,190100,84493659,1273,1273,1273,1273,0
20250221,190000,84493659,1273,1273,1273,1273,0
20250221,185900,84493659,1273,1273,1273,1273,0
20250221,185800,84493659,1273,1273,1273,1273,0
20250221,185700,84493659,1273,1273,1273,1273,0
20250221,185600,84493659,1273,1273,1273,1273,0
20250221,185500,84493659,1273,1273,1273,1273,0
20250221,185400,84493659,1273,1273,1273,1273,0
20250221,185300,84493659,1273,1273,1273,1273,1125
20250221,185200,84493659,1273,1273,1273,1273,0
20250221,185100,84493659,1273,1273,1273,1273,0
20250221,185000,84493659,1273,1273,1273,1273,0
20250221,184900,84493659,1273,1273,1273,1273,0
20250221,184800,84493659,1273,1273,1273,1273,0
20250221,184700,84493659,1273,1273,1273,1273,0
20250221,184600,84493659,1273,1273,1273,1273,0
20250221,184500,84493659,1273,1273,1273,1273,0
20250221,184400,84493659,1273,1273,1273,1273,0
20250221,184300,84493659,1273,1273,1273,1273,0
20250221,184200,84493659,1273,1273,1273,1273,0
20250221,184100,84493659,1273,1273,1273,1273,0
20250221,184000,84493659,1273,1273,1273,1273,0
20250221,183900,84493659,1273,1273,1273,1273,0
20250221,183800,84493659,1273,1273,1273,1273,0
20250221,183700,84493659,1273,1273,1273,1273,0
20250221,183600,84493659,1273,1273,1273,1273,0
20250221,183500,84493659,1273,1273,1273,1273,0
20250221,183400,84493659,1273,1273,1273,1273,0
20250221,183300,84493659,1273,1273,1273,1273,0
20250221,183200,84493659,1273,1273,1273,1273,0
20250221,183100,84493659,1273,1273,1273,1273,0
20250221,183000,84493659,1273,1273,1273,1273,0
20250221,182900,84493659,1273,1273,1273,1273,0
20250221,182800,84493659,1273,1273,1273,1273,0
20250221,182700,84493659,1273,1273,1273,1273,0
20250221,182600,84493659,1273,1273,1273,1273,0
20250221,182500,84493659,1273,1273,1273,1273,0
20250221,182400,84493659,1273,1273,1273,1273,0
20250221,182300,84493659,1273,1273,1273,1273,1125
20250221,182200,84493659,1273,1273,1273,1273,0
20250221,182100,84493659,1273,1273,1273,1273,0
20250221,182000,84493659,1273,1273,1273,1273,0
20250221,181900,84493659,1273,1273,1273,1273,0
20250221,181800,84493659,1273,1273,1273,1273,0
20250221,181700,84493659,1273,1273,1273,1273,0
20250221,181600,84493659,1273,1273,1273,1273,0
20250221,181500,84493659,1273,1273,1273,1273,0
20250221,181400,84493659,1273,1273,1273,1273,0
20250221,181300,84493659,1273,1273,1273,1273,0
20250221,181200,84493659,1273,1273,1273,1273,0
20250221,181100,84493659,1273,1273,1273,1273,0
20250221,181000,84493659,1273,1273,1273,1273,0
20250221,180900,84493659,1273,1273,1273,1273,0
20250221,180800,84493659,1273,1273,1273,1273,0
20250221,180700,84493659,1273,1273,1273,1273,0
20250221,180600,84493659,1273,1273,1273,1273,0
20250221,180500,84493659,1273,1273,1273,1273,0
20250221,180400,84493659,1273,1273,1273,1273,0
20250221,180300,84493659,1273,1273,1273,1273,0
20250221,180200,84493659,1273,1273,1273,1273,0
20250221,180100,84493659,1273,1273,1273,1273,0
20250221,180000,84493659,1273,1273,1273,1273,0
20250221,175900,84493659,1273,1273,1273,1273,0
20250221,175800,84493659,1273,1273,1273,1273,0
20250221,175700,84493659,1273,1273,1273,1273,0
20250221,175600,84493659,1273,1273,1273,1273,0
20250221,175500,84493659,1273,1273,1273,1273,0
20250221,175400,84493659,1273,1273,1273,1273,0
20250221,175300,84493659,1273,1273,1273,1273,1125
20250221,175200,84493659,1273,1273,1273,1273,0
20250221,175100,84493659,1273,1273,1273,1273,0
20250221,175000,84493659,1273,1273,1273,1273,0
20250221,174900,84493659,1273,1273,1273,1273,0
20250221,174800,84493659,1273,1273,1273,1273,0
20250221,174700,84493659,1273,1273,1273,1273,0
20250221,174600,84493659,1273,1273,1273,1273,0
20250221,174500,84493659,1273,1273,1273,1273,0
20250221,174400,84493659,1273,1273,1273,1273,0
20250221,174300,84493659,1273,1273,1273,1273,0
20250221,174200,84493659,1273,1273,1273,1273,0
20250221,174100,84493659,1273,1273,1273,1273,0
20250221,174000,84493659,1273,1273,1273,1273,0
20250221,173900,84493659,1273,1273,1273,1273,0
20250221,173800,84493659,1273,1273,1273,1273,0
20250221,173700,84493659,1273,1273,1273,1273,0
20250221,173600,84493659,1273,1273,1273,1273,0
20250221,173500,84493659,1273,1273,1273,1273,0
20250221,173400,84493659,1273,1273,1273,1273,0
20250221,173300,84493659,1273,1273,1273,1273,0
20250221,173200,84493659,1273,1273,1273,1273,0
20250221,173100,84493659,1273,1273,1273,1273,0
20250221,173000,84493659,1273,1273,1273,1273,0
20250221,172900,84493659,1273,1273,1273,1273,0
20250221,172800,84493659,1273,1273,1273,1273,0
20250221,172700,84493659,1273,1273,1273,1273,0
20250221,172600,84493659,1273,1273,1273,1273,0
20250221,172500,84493659,1273,1273,1273,1273,0
20250221,172400,84493659,1273,1273,1273,1273,0
20250221,172300,84493659,1273,1273,1273,1273,1125
20250221,172200,84493659,1273,1273,1273,1273,0
20250221,172100,84493659,1273,1273,1273,1273,0
20250221,172000,84493659,1273,1273,1273,1273,0
20250221,171900,84493659,1273,1273,1273,1273,0
20250221,171800,84493659,1273,1273,1273,1273,0
20250221,171700,84493659,1273,1273,1273,1273,0
20250221,171600,84493659,1273,1273,1273,1273,0
20250221,171500,84493659,1273,1273,1273,1273,0
20250221,171400,84493659,1273,1273,1273,1273,0
20250221,171300,84493659,1273,1273,1273,1273,0
20250221,171200,84493659,1273,1273,1273,1273,0
20250221,171100,84493659,1273,1273,1273,1273,0
20250221,171000,84493659,1273,1273,1273,1273,0
20250221,170900,84493659,1273,1273,1273,1273,0
20250221,170800,84493659,1273,1273,1273,1273,0
20250221,170700,84493659,1273,1273,1273,1273,0
20250221,170600,84493659,1273,1273,1273,1273,0
20250221,170500,84493659,1273,1273,1273,1273,0
20250221,170400,84493659,1273,1273,1273,1273,0
20250221,170300,84493659,1273,1273,1273,1273,0
20250221,170200,84493659,1273,1273,1273,1273,0
20250221,170100,84493659,1273,1273,1273,1273,0
20250221,170000,84493659,1273,1273,1273,1273,0
20250221,165900,84493659,1273,1273,1273,1273,0
20250221,165800,84493659,1273,1273,1273,1273,0
20250221,165700,84493659,1273,1273,1273,1273,0
20250221,165600,84493659,1273,1273,1273,1273,0
20250221,165500,84493659,1273,1273,1273,1273,0
20250221,165400,84493659,1273,1273,1273,1273,0
20250221,165300,84493659,1273,1273,1273,1273,1125
20250221,165200,84493659,1273,1273,1273,1273,0
20250221,165100,84493659,1273,1273,1273,1273,0
20250221,165000,84493659,1273,1273,1273,1273,0
20250221,164900,84493659,1273,1273,1273,1273,0
20250221,164800,84493659,1273,1273,1273,1273,0
20250221,164700,84493659,1273,1273,1273,1273,0
20250221,164600,84493659,1273,1273,1273,1273,0
20250221,164500,84493659,1273,1273,1273,1273,0
20250221,164400,84493659,1273,1273,1273,1273,0
20250221,164300,84493659,1273,1273,1273,1273,0
20250221,164200,84493659,1273,1273,1273,1273,0
20250221,164100,84493659,1273,1273,1273,1273,0
20250221,164000,84493659,1273,1273,1273,1273,0
20250221,163900,84493659,1273,1273,1273,1273,0
20250221,163800,84493659,1273,1273,1273,1273,0
20250221,163700,84493659,1273,1273,1273,1273,0
20250221,163600,84493659,1273,1273,1273,1273,0
20250221,163500,84493659,1273,1273,1273,1273,0
20250221,163400,84493659,1273,1273,1273,1273,0
20250221,163300,84493659,1273,1273,1273,1273,0
20250221,163200,84493659,1273,1273,1273,1273,0
20250221,163100,84493659,1273,1273,1273,1273,0
20250221,163000,84493659,1273,1273,1273,1273,0
20250221,162900,84493659,1273,1273,1273,1273,0
20250221,162800,84493659,1273,1273,1273,1273,0
20250221,162700,84493659,1273,1273,1273,1273,0
20250221,162600,84493659,1273,1273,1273,1273,0
20250221,162500,84493659,1273,1273,1273,1273,0
20250221,162400,84493659,1273,1273,1273,1273,0
20250221,162300,84493659,1273,1273,1273,1273,1125
20250221,162200,84493659,1273,1273,1273,1273,0
20250221,162100,84493659,1273,1273,1273,1273,0
20250221,162000,84493659,1273,1273,1273,1273,0
20250221,161900,84493659,1273,1273,1273,1273,0
20250221,161800,84493659,1273,1273,1273,1273,0
20250221,161700,84493659,1273,1273,1273,1273,0
20250221,161600,84493659,1273,1273,1273,1273,0
20250221,161500,84493659,1273,1273,1273,1273,0
20250221,161400,84493659,1273,1273,1273,1273,0
20250221,161300,84493659,1273,1273,1273,1273,0
20250221,161200,84493659,1273,1273,1273,1273,0
20250221,161100,84493659,1273,1273,1273,1273,0
20250221,161000,84493659,1273,1273,1273,1273,0
20250221,160900,84493659,1273,1273,1273,1273,0
20250221,160800,84493659,1273,1273,1273,1273,0
20250221,160700,84493659,1273,1273,1273,1273,0
20250221,160600,84493659,1273,1273,1273,1273,0
20250221,160500,84493659,1273,1273,1273,1273,0
20250221,160400,84493659,1273,1273,1273,1273,0
20250221,160300,84493659,1273,1273,1273,1273,0
20250221,160200,84493659,1273,1273,1273,1273,0
20250221,160100,84493659,1273,1273,1273,1273,0
20250221,160000,84493659,1273,1273,1273,1273,0
20250221,155900,84493659,1273,1273,1273,1273,0
20250221,155800,84493659,1273,1273,1273,1273,0
20250221,155700,84493659,1273,1273,1273,1273,0
20250221,155600,84493659,1273,1273,1273,1273,0
20250221,155500,84493659,1273,1273,1273,1273,0
20250221,155400,84493659,1273,1273,1273,1273,0
20250221,155300,84493659,1273,1273,1273,1273,1125
20250221,155200,84493659,1273,1273,1273,1273,0
20250221,155100,84493659,1273,1273,1273,1273,0
20250221,155000,84493659,1273,1273,1273,1273,0
20250221,154900,84493659,1273,1273,1273,1273,0
20250221,154800,84493659,1273,1273,1273,1273,0
20250221,154700,84493659,1273,1273,1273,1273,0
20250221,154600,84493659,1273,1273,1273,1273,0
20250221,154500,84493659,1273,1273,1273,1273,0
20250221,154400,84493659,1273,1273,1273,1273,0
20250221,154300,84493659,1273,1273,1273,1273,0
20250221,154200,84493659,1273,1273,1273,1273,0
20250221,154100,84493659,1273,1273,1273,1273,0
20250221,154000,84493659,1273,1273,1273,1273,0
20250221,153900,84493659,1273,1273,1273,1273,0
20250221,153800,84493659,1273,1273,1273,1273,0
20250221,153700,84493659,1273,1273,1273,1273,0
20250221,153600,84493659,1273,1273,1273,1273,0
20250221,153500,84493659,1273,1273,1273,1273,0
20250221,153400,84493659,1273,1273,1273,1273,0
20250221,153300,84493659,1273,1273,1273,1273,0
20250221,153200,84493659,1273,1273,1273,1273,0
20250221,153100,84493659,1273,1273,1273,1273,0
20250221,153000,84493659,1273,1273,1273,1273,1125
20250221,152900,83061534,1273,1273,1273,1273,0
20250221,152800,83061534,1273,1273,1273,1273,0
20250221,152700,83061534,1273,1273,1273,1273,0
20250221,152600,83061534,1273,1273,1273,1273,0
20250221,152500,83061534,1273,1273,1273,1273,0
20250221,152400,83061534,1273,1273,1273,1273,0
20250221,152300,83061534,1273,1273,1273,1273,0
20250221,152200,83061534,1273,1273,1273,1273,0
20250221,152100,83061534,1273,1273,1273,1273,0
20250221,152000,83061534,1273,1273,1273,1273,0
20250221,151900,83061534,1273,1271,1273,1271,23
20250221,151800,83032281,1273,1273,1273,1273,0
20250221,151700,83032281,1273,1273,1273,1273,0
20250221,151600,83032281,1273,1272,1273,1272,1709
20250221,151500,80857433,1272,1272,1272,1272,77
20250221,151400,80759489,1272,1269,1272,1269,186
20250221,151300,80523266,1270,1270,1270,1270,0
20250221,151200,80523266,1270,1270,1270,1262,3
20250221,151100,80519464,1270,1270,1270,1270,0
20250221,151000,80519464,1270,1265,1270,1261,6665
20250221,150900,72113865,1266,1269,1269,1266,3069
20250221,150800,68226042,1270,1270,1270,1270,805
20250221,150700,67203692,1271,1271,1271,1271,0
20250221,150600,67203692,1271,1271,1271,1271,0
20250221,150500,67203692,1271,1271,1271,1271,0
20250221,150400,67203692,1271,1271,1271,1271,0
20250221,150300,67203692,1271,1271,1271,1271,0
20250221,150200,67203692,1271,1271,1271,1271,0
20250221,150100,67203692,1271,1271,1271,1271,0
20250221,150000,67203692,1271,1271,1271,1271,0
20250221,145900,67203692,1271,1271,1271,1271,0
20250221,145800,67203692,1271,1271,1271,1271,14
20250221,145700,67185898,1270,1270,1270,1270,330
20250221,145600,66766798,1270,1270,1270,1270,0
20250221,145500,66766798,1270,1270,1270,1270,0
20250221,145400,66766798,1270,1270,1270,1270,1
20250221,145300,66765528,1271,1271,1271,1271,2
20250221,145200,66762986,1271,1271,1271,1271,0
20250221,145100,66762986,1271,1271,1271,1271,2502
20250221,145000,63582944,1273,1273,1273,1273,0
20250221,144900,63582944,1273,1273,1273,1273,0
20250221,144800,63582944,1273,1273,1273,1273,0
20250221,144700,63582944,1273,1273,1273,1273,0
20250221,144600,63582944,1273,1273,1273,1273,0
20250221,144500,63582944,1273,1273,1273,1273,0
20250221,144400,63582944,1273,1273,1273,1273,0
20250221,144300,63582944,1273,1273,1273,1273,0
20250221,144200,63582944,1273,1273,1273,1273,1
20250221,144100,63581671,1273,1273,1273,1273,0
20250221,144000,63581671,1273,1271,1273,1271,5
20250221,143900,63575314,1270,1270,1270,1270,0
20250221,143800,63575314,1270,1270,1270,1270,0
20250221,143700,63575314,1270,1273,1273,1270,2
20250221,143600,63572771,1273,1273,1273,1273,0
20250221,143500,63572771,1273,1273,1273,1273,0
20250221,143400,63572771,1273,1273,1273,1273,1
20250221,143300,63571498,1269,1269,1269,1269,150
20250221,143200,63381148,1269,1269,1269,1269,0
20250221,143100,63381148,1269,1269,1269,1269,0
20250221,143000,63381148,1269,1269,1269,1269,0
20250221,142900,63381148,1269,1273,1273,1269,2
20250221,142800,63378606,1274,1274,1274,1274,0
20250221,142700,63378606,1274,1274,1274,1274,0
20250221,142600,63378606,1274,1274,1274,1274,0
20250221,142500,63378606,1274,1274,1274,1274,0
20250221,142400,63378606,1274,1274,1274,1274,0
20250221,142300,63378606,1274,1274,1274,1274,0
20250221,142200,63378606,1274,1274,1274,1274,0
20250221,142100,63378606,1274,1274,1274,1274,1
20250221,142000,63377332,1269,1270,1270,1269,159
20250221,141900,63175403,1270,1270,1270,1270,0
20250221,141800,63175403,1270,1270,1270,1270,0
20250221,141700,63175403,1270,1270,1270,1270,0
20250221,141600,63175403,1270,1270,1270,1270,0
20250221,141500,63175403,1270,1270,1270,1270,0
20250221,141400,63175403,1270,1270,1270,1270,0
20250221,141300,63175403,1270,1270,1270,1270,0
20250221,141200,63175403,1270,1270,1270,1270,0
20250221,141100,63175403,1270,1270,1270,1270,0
20250221,141000,63175403,1270,1270,1270,1270,0
20250221,140900,63175403,1270,1271,1271,1270,169
20250221,140800,62960671,1271,1271,1271,1271,0
20250221,140700,62960671,1271,1271,1271,1271,0
20250221,140600,62960671,1271,1271,1271,1271,0
20250221,140500,62960671,1271,1271,1271,1271,0
20250221,140400,62960671,1271,1271,1271,1271,2000
20250221,140300,60418671,1271,1274,1274,1271,2
20250221,140200,60416126,1274,1274,1274,1274,0
20250221,140100,60416126,1274,1274,1274,1274,0
20250221,140000,60416126,1274,1274,1274,1274,0
20250221,135900,60416126,1274,1274,1274,1274,0
20250221,135800,60416126,1274,1271,1274,1271,1490
20250221,135700,58521886,1271,1273,1273,1271,4800
20250221,135600,52420536,1274,1274,1274,1274,0
20250221,135500,52420536,1274,1274,1274,1274,0
20250221,135400,52420536,1274,1274,1274,1274,263
20250221,135300,52085474,1274,1274,1274,1274,0
20250221,135200,52085474,1274,1274,1274,1274,0
20250221,135100,52085474,1274,1274,1274,1274,0
20250221,135000,52085474,1274,1274,1274,1274,39
20250221,134900,52035788,1274,1274,1274,1274,0
20250221,134800,52035788,1274,1274,1274,1274,0
20250221,134700,52035788,1274,1274,1274,1274,200
20250221,134600,51780988,1271,1271,1271,1271,0
20250221,134500,51780988,1271,1271,1271,1271,0
20250221,134400,51780988,1271,1271,1271,1271,109
20250221,134300,51642449,1271,1271,1271,1271,0
20250221,134200,51642449,1271,1271,1271,1271,0
20250221,134100,51642449,1271,1271,1271,1271,0
20250221,134000,51642449,1271,1271,1271,1271,0
20250221,133900,51642449,1271,1271,1271,1271,0
20250221,133800,51642449,1271,1271,1271,1271,0
20250221,133700,51642449,1271,1271,1271,1271,0
20250221,133600,51642449,1271,1271,1271,1271,0
20250221,133500,51642449,1271,1271,1271,1271,0
20250221,133400,51642449,1271,1271,1271,1271,0
20250221,133300,51642449,1271,1271,1271,1271,0
20250221,133200,51642449,1271,1271,1271,1271,0
20250221,133100,51642449,1271,1271,1271,1271,0
20250221,133000,51642449,1271,1271,1271,1271,391
20250221,132900,51145488,1271,1271,1271,1271,0
20250221,132800,51145488,1271,1271,1271,1271,0
20250221,132700,51145488,1271,1271,1271,1271,0
20250221,132600,51145488,1271,1271,1271,1271,0
20250221,132500,51145488,1271,1271,1271,1271,0
20250221,132400,51145488,1271,1271,1271,1271,0
20250221,132300,51145488,1271,1271,1271,1271,1
20250221,132200,51144217,1274,1274,1274,1274,0
20250221,132100,51144217,1274,1274,1274,1274,0
20250221,132000,51144217,1274,1274,1274,1274,0
20250221,131900,51144217,1274,1274,1274,1274,0
20250221,131800,51144217,1274,1274,1274,1274,0
20250221,131700,51144217,1274,1274,1274,1274,1
20250221,131600,51142943,1274,1274,1274,1274,0
20250221,131500,51142943,1274,1274,1274,1274,0
20250221,131400,51142943,1274,1272,1274,1272,200
20250221,131300,50888253,1271,1271,1271,1271,0
20250221,131200,50888253,1271,1271,1271,1271,1
20250221,131100,50886982,1271,1271,1271,1271,0
20250221,131000,50886982,1271,1271,1271,1271,0
20250221,130900,50886982,1271,1271,1271,1271,0
20250221,130800,50886982,1271,1271,1271,1271,0
20250221,130700,50886982,1271,1271,1271,1271,1
20250221,130600,50885711,1272,1272,1272,1272,0
20250221,130500,50885711,1272,1272,1272,1272,0
20250221,130400,50885711,1272,1272,1272,1272,0
20250221,130300,50885711,1272,1272,1272,1272,0
20250221,130200,50885711,1272,1272,1272,1272,0
20250221,130100,50885711,1272,1272,1272,1272,0
20250221,130000,50885711,1272,1272,1272,1272,0
20250221,125900,50885711,1272,1272,1272,1272,0
20250221,125800,50885711,1272,1272,1272,1272,0
20250221,125700,50885711,1272,1272,1272,1272,0
20250221,125600,50885711,1272,1272,1272,1272,0
20250221,125500,50885711,1272,1272,1272,1272,0
20250221,125400,50885711,1272,1272,1272,1272,0
20250221,125300,50885711,1272,1272,1272,1272,144
20250221,125200,50702543,1274,1274,1274,1274,0
20250221,125100,50702543,1274,1274,1274,1274,4507
20250221,125000,44960625,1274,1274,1274,1274,0
20250221,124900,44960625,1274,1274,1274,1274,1
20250221,124800,44959351,1272,1272,1272,1272,299
20250221,124700,44579023,1272,1272,1272,1272,4
20250221,124600,44573935,1272,1272,1272,1272,0
20250221,124500,44573935,1272,1272,1272,1272,0
20250221,124400,44573935,1272,1272,1272,1272,40
20250221,124300,44523055,1273,1274,1274,1273,3
20250221,124200,44519235,1274,1274,1274,1274,0
20250221,124100,44519235,1274,1274,1274,1274,0
20250221,124000,44519235,1274,1274,1274,1274,397
20250221,123900,44013457,1274,1274,1274,1274,100
20250221,123800,43886057,1274,1274,1274,1274,0
20250221,123700,43886057,1274,1274,1274,1274,10
20250221,123600,43873317,1272,1272,1272,1272,0
20250221,123500,43873317,1272,1272,1272,1272,0
20250221,123400,43873317,1272,1272,1272,1272,0
20250221,123300,43873317,1272,1272,1272,1272,81
20250221,123200,43770285,1272,1272,1272,1272,0
20250221,123100,43770285,1272,1272,1272,1272,0
20250221,123000,43770285,1272,1272,1272,1272,0
20250221,122900,43770285,1272,1272,1272,1272,123
20250221,122800,43613829,1272,1272,1272,1272,0
20250221,122700,43613829,1272,1272,1272,1272,0
20250221,122600,43613829,1272,1272,1272,1272,0
20250221,122500,43613829,1272,1272,1272,1272,0
20250221,122400,43613829,1272,1272,1272,1272,0
20250221,122300,43613829,1272,1272,1272,1272,0
20250221,122200,43613829,1272,1272,1272,1272,0
20250221,122100,43613829,1272,1272,1272,1272,0
20250221,122000,43613829,1272,1272,1272,1272,0
20250221,121900,43613829,1272,1272,1272,1272,0
20250221,121800,43613829,1272,1272,1272,1272,100
20250221,121700,43486629,1272,1272,1272,1272,0
20250221,121600,43486629,1272,1272,1272,1272,1
20250221,121500,43485357,1272,1272,1272,1272,0
20250221,121400,43485357,1272,1272,1272,1272,0
20250221,121300,43485357,1272,1272,1272,1272,0
20250221,121200,43485357,1272,1272,1272,1272,0
20250221,121100,43485357,1272,1272,1272,1272,500
20250221,121000,42849357,1272,1272,1272,1272,0
20250221,120900,42849357,1272,1272,1272,1272,0
20250221,120800,42849357,1272,1272,1272,1272,0
20250221,120700,42849357,1272,1272,1272,1272,0
20250221,120600,42849357,1272,1272,1272,1272,0
20250221,120500,42849357,1272,1272,1272,1272,0
20250221,120400,42849357,1272,1272,1272,1272,0
20250221,120300,42849357,1272,1272,1272,1272,0
20250221,120200,42849357,1272,1272,1272,1272,0
20250221,120100,42849357,1272,1272,1272,1272,0
20250221,120000,42849357,1272,1272,1272,1272,0
20250221,115900,42849357,1272,1272,1272,1272,0
20250221,115800,42849357,1272,1272,1272,1272,236
20250221,115700,42549165,1272,1272,1272,1272,791
20250221,115600,41543013,1272,1272,1272,1272,0
20250221,115500,41543013,1272,1272,1272,1272,0
20250221,115400,41543013,1272,1272,1272,1272,0
20250221,115300,41543013,1272,1272,1272,1272,0
20250221,115200,41543013,1272,1272,1272,1272,0
20250221,115100,41543013,1272,1272,1272,1272,55
20250221,115000,41473053,1272,1272,1272,1272,0
20250221,114900,41473053,1272,1272,1272,1272,0
20250221,114800,41473053,1272,1272,1272,1272,0
20250221,114700,41473053,1272,1272,1272,1272,0
20250221,114600,41473053,1272,1272,1272,1272,0
20250221,114500,41473053,1272,1272,1272,1272,0
20250221,114400,41473053,1272,1272,1272,1272,0
20250221,114300,41473053,1272,1272,1272,1272,0
20250221,114200,41473053,1272,1272,1272,1272,0
20250221,114100,41473053,1272,1272,1272,1272,0
20250221,114000,41473053,1272,1272,1272,1272,0
20250221,113900,41473053,1272,1272,1272,1272,0
20250221,113800,41473053,1272,1272,1272,1272,0
20250221,113700,41473053,1272,1272,1272,1272,0
20250221,113600,41473053,1272,1272,1272,1272,0
20250221,113500,41473053,1272,1272,1272,1272,0
20250221,113400,41473053,1272,1272,1272,1272,0
20250221,113300,41473053,1272,1272,1272,1272,0
20250221,113200,41473053,1272,1272,1272,1272,0
20250221,113100,41473053,1272,1272,1272,1272,0
20250221,113000,41473053,1272,1272,1272,1272,1
20250221,112900,41471781,1268,1268,1268,1268,80
20250221,112800,41370341,1272,1272,1272,1272,1
20250221,112700,41369069,1268,1268,1268,1268,0
20250221,112600,41369069,1268,1268,1268,1268,1
20250221,112500,41367801,1272,1272,1272,1272,0
20250221,112400,41367801,1272,1272,1272,1272,0
20250221,112300,41367801,1272,1272,1272,1272,0
20250221,112200,41367801,1272,1272,1272,1272,0
20250221,112100,41367801,1272,1272,1272,1272,0
20250221,112000,41367801,1272,1272,1272,1272,0
20250221,111900,41367801,1272,1272,1272,1272,0
20250221,111800,41367801,1272,1272,1272,1272,0
20250221,111700,41367801,1272,1272,1272,1272,0
20250221,111600,41367801,1272,1272,1272,1272,0
20250221,111500,41367801,1272,1272,1272,1272,0
20250221,111400,41367801,1272,1272,1272,1272,0
20250221,111300,41367801,1272,1272,1272,1272,0
20250221,111200,41367801,1272,1272,1272,1272,0
20250221,111100,41367801,1272,1272,1272,1272,0
20250221,111000,41367801,1272,1272,1272,1272,0
20250221,110900,41367801,1272,1272,1272,1272,0
20250221,110800,41367801,1272,1272,1272,1272,0
20250221,110700,41367801,1272,1272,1272,1272,0
20250221,110600,41367801,1272,1272,1272,1272,0
20250221,110500,41367801,1272,1272,1272,1272,10
20250221,110400,41355081,1272,1272,1272,1272,0
20250221,110300,41355081,1272,1272,1272,1272,0
20250221,110200,41355081,1272,1272,1272,1272,0
20250221,110100,41355081,1272,1272,1272,1272,0
20250221,110000,41355081,1272,1272,1272,1272,0
20250221,105900,41355081,1272,1272,1272,1272,786
20250221,105800,40355289,1272,1272,1272,1272,10
20250221,105700,40342569,1267,1268,1268,1267,502
20250221,105600,39706236,1272,1272,1272,1272,0
20250221,105500,39706236,1272,1272,1272,1272,0
20250221,105400,39706236,1272,1272,1272,1272,0
20250221,105300,39706236,1272,1272,1272,1272,10
20250221,105200,39693516,1268,1268,1268,1268,300
20250221,105100,39313116,1267,1267,1267,1267,0
20250221,105000,39313116,1267,1267,1267,1267,0
20250221,104900,39313116,1267,1267,1267,1267,0
20250221,104800,39313116,1267,1267,1267,1267,0
20250221,104700,39313116,1267,1267,1267,1267,0
20250221,104600,39313116,1267,1268,1268,1267,68
20250221,104500,39226897,1272,1272,1272,1272,0
20250221,104400,39226897,1272,1272,1272,1272,0
20250221,104300,39226897,1272,1272,1272,1272,0
20250221,104200,39226897,1272,1272,1272,1272,0
20250221,104100,39226897,1272,1272,1272,1272,0
20250221,104000,39226897,1272,1272,1272,1272,3
20250221,103900,39223081,1272,1272,1272,1272,0
20250221,103800,39223081,1272,1272,1272,1272,1
20250221,103700,39221809,1267,1267,1267,1267,0
20250221,103600,39221809,1267,1267,1267,1267,0
20250221,103500,39221809,1267,1267,1267,1267,0
20250221,103400,39221809,1267,1267,1267,1267,1672
20250221,103300,37103385,1267,1267,1267,1267,0
20250221,103200,37103385,1267,1267,1267,1267,1
20250221,103100,37102118,1266,1266,1266,1266,296
20250221,103000,36727382,1266,1266,1266,1266,204
20250221,102900,36469118,1266,1267,1267,1266,1000
20250221,102800,35202618,1267,1267,1267,1267,10
20250221,102700,35189948,1267,1267,1267,1266,2011
20250221,102600,32643011,1267,1269,1270,1267,2625
20250221,102500,29315679,1269,1270,1270,1269,210
20250221,102400,29049179,1270,1270,1270,1270,1
20250221,102300,29047909,1270,1270,1270,1270,500
20250221,102200,28412909,1270,1270,1270,1270,0
20250221,102100,28412909,1270,1270,1270,1270,239
20250221,102000,28109379,1272,1272,1272,1272,0
20250221,101900,28109379,1272,1272,1272,1272,2
20250221,101800,28106835,1272,1272,1272,1272,0
20250221,101700,28106835,1272,1272,1272,1272,1
20250221,101600,28105563,1271,1271,1271,1271,224
20250221,101500,27820859,1271,1271,1271,1271,0
20250221,101400,27820859,1271,1271,1271,1271,0
20250221,101300,27820859,1271,1271,1271,1271,2
20250221,101200,27818317,1271,1271,1271,1271,50
20250221,101100,27754767,1271,1271,1271,1271,0
20250221,101000,27754767,1271,1271,1271,1271,211
20250221,100900,27486586,1272,1272,1272,1272,0
20250221,100800,27486586,1272,1272,1272,1272,0
20250221,100700,27486586,1272,1272,1272,1272,1
20250221,100600,27485314,1271,1271,1271,1271,0
20250221,100500,27485314,1271,1271,1271,1271,0
20250221,100400,27485314,1271,1271,1271,1271,0
20250221,100300,27485314,1271,1271,1271,1271,0
20250221,100200,27485314,1271,1271,1271,1271,0
20250221,100100,27485314,1271,1271,1271,1271,1
20250221,100000,27484043,1270,1270,1270,1270,0
20250221,095900,27484043,1270,1274,1274,1270,3
20250221,095800,27480225,1274,1274,1274,1274,0
20250221,095700,27480225,1274,1274,1274,1274,0
20250221,095600,27480225,1274,1274,1274,1274,0
20250221,095500,27480225,1274,1274,1274,1274,0
20250221,095400,27480225,1274,1274,1274,1274,0
20250221,095300,27480225,1274,1274,1274,1274,0
20250221,095200,27480225,1274,1272,1274,1272,101
20250221,095100,27351751,1267,1274,1274,1267,13
20250221,095000,27335210,1271,1271,1271,1271,0
20250221,094900,27335210,1271,1271,1271,1271,334
20250221,094800,26910696,1271,1271,1271,1271,1
20250221,094700,26909425,1271,1271,1271,1271,4
20250221,094600,26904341,1271,1271,1271,1271,14
20250221,094500,26886547,1271,1271,1271,1271,0
20250221,094400,26886547,1271,1271,1271,1271,1
20250221,094300,26885276,1271,1272,1272,1271,1946
20250221,094200,24411885,1271,1271,1271,1271,3
20250221,094100,24408072,1271,1275,1275,1271,1209
20250221,094000,22870342,1275,1275,1275,1275,0
20250221,093900,22870342,1275,1275,1275,1275,0
20250221,093800,22870342,1275,1275,1275,1275,0
20250221,093700,22870342,1275,1275,1275,1275,5
20250221,093600,22863967,1275,1278,1278,1275,117
20250221,093500,22714456,1280,1280,1280,1280,0
20250221,093400,22714456,1280,1280,1280,1280,0
20250221,093300,22714456,1280,1280,1280,1280,0
20250221,093200,22714456,1280,1280,1280,1280,1
20250221,093100,22713176,1278,1279,1279,1278,54
20250221,093000,22644115,1279,1279,1279,1279,0
20250221,092900,22644115,1279,1279,1279,1279,0
20250221,092800,22644115,1279,1279,1279,1279,0
20250221,092700,22644115,1279,1281,1281,1279,89
20250221,092600,22530278,1282,1282,1282,1282,2
20250221,092500,22527714,1282,1280,1282,1280,202
20250221,092400,22268950,1279,1279,1279,1279,0
20250221,092300,22268950,1279,1279,1279,1279,0
20250221,092200,22268950,1279,1279,1279,1279,0
20250221,092100,22268950,1279,1279,1279,1279,78
20250221,092000,22169188,1283,1283,1283,1283,8
20250221,091900,22158924,1283,1283,1283,1283,0
20250221,091800,22158924,1283,1283,1283,1283,0
20250221,091700,22158924,1283,1283,1283,1283,0
20250221,091600,22158924,1283,1283,1283,1283,0
20250221,091500,22158924,1283,1283,1283,1283,500
20250221,091400,21517424,1283,1283,1283,1283,0
20250221,091300,21517424,1283,1282,1283,1282,200
20250221,091200,21261008,1282,1282,1282,1282,0
20250221,091100,21261008,1282,1282,1282,1282,0
20250221,091000,21261008,1282,1282,1282,1282,0
20250221,090900,21261008,1282,1282,1282,1282,0
20250221,090800,21261008,1282,1282,1282,1282,1
20250221,090700,21259726,1280,1283,1283,1280,30
20250221,090600,21221276,1283,1283,1284,1283,4051
20250221,090500,16023701,1284,1284,1284,1284,0
20250221,090400,16023701,1284,1284,1284,1284,0
20250221,090300,16023701,1284,1284,1284,1284,1
20250221,090200,16022417,1284,1284,1284,1284,0
20250221,090100,16022417,1284,1284,1284,1284,0
20250221,090000,16022417,1284,1273,1284,1273,12495