KissMeData/127710/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202600,17514812,1470,1470,1470,1470,5786
20250220,202500,17514812,1470,1470,1470,1470,0
20250220,202400,17514812,1470,1470,1470,1470,0
20250220,202300,17514812,1470,1470,1470,1470,0
20250220,202200,17514812,1470,1470,1470,1470,0
20250220,202100,17514812,1470,1470,1470,1470,0
20250220,202000,17514812,1470,1470,1470,1470,0
20250220,201900,17514812,1470,1470,1470,1470,0
20250220,201800,17514812,1470,1470,1470,1470,0
20250220,201700,17514812,1470,1470,1470,1470,0
20250220,201600,17514812,1470,1470,1470,1470,0
20250220,201500,17514812,1470,1470,1470,1470,0
20250220,201400,17514812,1470,1470,1470,1470,0
20250220,201300,17514812,1470,1470,1470,1470,0
20250220,201200,17514812,1470,1470,1470,1470,0
20250220,201100,17514812,1470,1470,1470,1470,0
20250220,201000,17514812,1470,1470,1470,1470,0
20250220,200900,17514812,1470,1470,1470,1470,0
20250220,200800,17514812,1470,1470,1470,1470,0
20250220,200700,17514812,1470,1470,1470,1470,0
20250220,200600,17514812,1470,1470,1470,1470,0
20250220,200500,17514812,1470,1470,1470,1470,0
20250220,200400,17514812,1470,1470,1470,1470,0
20250220,200300,17514812,1470,1470,1470,1470,0
20250220,200200,17514812,1470,1470,1470,1470,0
20250220,200100,17514812,1470,1470,1470,1470,0
20250220,200000,17514812,1470,1470,1470,1470,0
20250220,195900,17514812,1470,1470,1470,1470,0
20250220,195800,17514812,1470,1470,1470,1470,0
20250220,195700,17514812,1470,1470,1470,1470,0
20250220,195600,17514812,1470,1470,1470,1470,5786
20250220,195500,17514812,1470,1470,1470,1470,0
20250220,195400,17514812,1470,1470,1470,1470,0
20250220,195300,17514812,1470,1470,1470,1470,0
20250220,195200,17514812,1470,1470,1470,1470,0
20250220,195100,17514812,1470,1470,1470,1470,0
20250220,195000,17514812,1470,1470,1470,1470,0
20250220,194900,17514812,1470,1470,1470,1470,0
20250220,194800,17514812,1470,1470,1470,1470,0
20250220,194700,17514812,1470,1470,1470,1470,0
20250220,194600,17514812,1470,1470,1470,1470,0
20250220,194500,17514812,1470,1470,1470,1470,0
20250220,194400,17514812,1470,1470,1470,1470,0
20250220,194300,17514812,1470,1470,1470,1470,0
20250220,194200,17514812,1470,1470,1470,1470,0
20250220,194100,17514812,1470,1470,1470,1470,0
20250220,194000,17514812,1470,1470,1470,1470,0
20250220,193900,17514812,1470,1470,1470,1470,0
20250220,193800,17514812,1470,1470,1470,1470,0
20250220,193700,17514812,1470,1470,1470,1470,0
20250220,193600,17514812,1470,1470,1470,1470,0
20250220,193500,17514812,1470,1470,1470,1470,0
20250220,193400,17514812,1470,1470,1470,1470,0
20250220,193300,17514812,1470,1470,1470,1470,0
20250220,193200,17514812,1470,1470,1470,1470,0
20250220,193100,17514812,1470,1470,1470,1470,0
20250220,193000,17514812,1470,1470,1470,1470,0
20250220,192900,17514812,1470,1470,1470,1470,0
20250220,192800,17514812,1470,1470,1470,1470,0
20250220,192700,17514812,1470,1470,1470,1470,0
20250220,192600,17514812,1470,1470,1470,1470,5786
20250220,192500,17514812,1470,1470,1470,1470,0
20250220,192400,17514812,1470,1470,1470,1470,0
20250220,192300,17514812,1470,1470,1470,1470,0
20250220,192200,17514812,1470,1470,1470,1470,0
20250220,192100,17514812,1470,1470,1470,1470,0
20250220,192000,17514812,1470,1470,1470,1470,0
20250220,191900,17514812,1470,1470,1470,1470,0
20250220,191800,17514812,1470,1470,1470,1470,0
20250220,191700,17514812,1470,1470,1470,1470,0
20250220,191600,17514812,1470,1470,1470,1470,0
20250220,191500,17514812,1470,1470,1470,1470,0
20250220,191400,17514812,1470,1470,1470,1470,0
20250220,191300,17514812,1470,1470,1470,1470,0
20250220,191200,17514812,1470,1470,1470,1470,0
20250220,191100,17514812,1470,1470,1470,1470,0
20250220,191000,17514812,1470,1470,1470,1470,0
20250220,190900,17514812,1470,1470,1470,1470,0
20250220,190800,17514812,1470,1470,1470,1470,0
20250220,190700,17514812,1470,1470,1470,1470,0
20250220,190600,17514812,1470,1470,1470,1470,0
20250220,190500,17514812,1470,1470,1470,1470,0
20250220,190400,17514812,1470,1470,1470,1470,0
20250220,190300,17514812,1470,1470,1470,1470,0
20250220,190200,17514812,1470,1470,1470,1470,0
20250220,190100,17514812,1470,1470,1470,1470,0
20250220,190000,17514812,1470,1470,1470,1470,0
20250220,185900,17514812,1470,1470,1470,1470,0
20250220,185800,17514812,1470,1470,1470,1470,0
20250220,185700,17514812,1470,1470,1470,1470,0
20250220,185600,17514812,1470,1470,1470,1470,5786
20250220,185500,17514812,1470,1470,1470,1470,0
20250220,185400,17514812,1470,1470,1470,1470,0
20250220,185300,17514812,1470,1470,1470,1470,0
20250220,185200,17514812,1470,1470,1470,1470,0
20250220,185100,17514812,1470,1470,1470,1470,0
20250220,185000,17514812,1470,1470,1470,1470,0
20250220,184900,17514812,1470,1470,1470,1470,0
20250220,184800,17514812,1470,1470,1470,1470,0
20250220,184700,17514812,1470,1470,1470,1470,0
20250220,184600,17514812,1470,1470,1470,1470,0
20250220,184500,17514812,1470,1470,1470,1470,0
20250220,184400,17514812,1470,1470,1470,1470,0
20250220,184300,17514812,1470,1470,1470,1470,0
20250220,184200,17514812,1470,1470,1470,1470,0
20250220,184100,17514812,1470,1470,1470,1470,0
20250220,184000,17514812,1470,1470,1470,1470,0
20250220,183900,17514812,1470,1470,1470,1470,0
20250220,183800,17514812,1470,1470,1470,1470,0
20250220,183700,17514812,1470,1470,1470,1470,0
20250220,183600,17514812,1470,1470,1470,1470,0
20250220,183500,17514812,1470,1470,1470,1470,0
20250220,183400,17514812,1470,1470,1470,1470,0
20250220,183300,17514812,1470,1470,1470,1470,0
20250220,183200,17514812,1470,1470,1470,1470,0
20250220,183100,17514812,1470,1470,1470,1470,0
20250220,183000,17514812,1470,1470,1470,1470,0
20250220,182900,17514812,1470,1470,1470,1470,0
20250220,182800,17514812,1470,1470,1470,1470,0
20250220,182700,17514812,1470,1470,1470,1470,0
20250220,182600,17514812,1470,1470,1470,1470,5786
20250220,182500,17514812,1470,1470,1470,1470,0
20250220,182400,17514812,1470,1470,1470,1470,0
20250220,182300,17514812,1470,1470,1470,1470,0
20250220,182200,17514812,1470,1470,1470,1470,0
20250220,182100,17514812,1470,1470,1470,1470,0
20250220,182000,17514812,1470,1470,1470,1470,0
20250220,181900,17514812,1470,1470,1470,1470,0
20250220,181800,17514812,1470,1470,1470,1470,0
20250220,181700,17514812,1470,1470,1470,1470,0
20250220,181600,17514812,1470,1470,1470,1470,0
20250220,181500,17514812,1470,1470,1470,1470,0
20250220,181400,17514812,1470,1470,1470,1470,0
20250220,181300,17514812,1470,1470,1470,1470,0
20250220,181200,17514812,1470,1470,1470,1470,0
20250220,181100,17514812,1470,1470,1470,1470,0
20250220,181000,17514812,1470,1470,1470,1470,0
20250220,180900,17514812,1470,1470,1470,1470,0
20250220,180800,17514812,1470,1470,1470,1470,0
20250220,180700,17514812,1470,1470,1470,1470,0
20250220,180600,17514812,1470,1470,1470,1470,0
20250220,180500,17514812,1470,1470,1470,1470,0
20250220,180400,17514812,1470,1470,1470,1470,0
20250220,180300,17514812,1470,1470,1470,1470,0
20250220,180200,17514812,1470,1470,1470,1470,0
20250220,180100,17514812,1470,1470,1470,1470,0
20250220,180000,17514812,1470,1470,1470,1470,0
20250220,175900,17514812,1470,1470,1470,1470,0
20250220,175800,17514812,1470,1470,1470,1470,0
20250220,175700,17514812,1470,1470,1470,1470,0
20250220,175600,17514812,1470,1470,1470,1470,5786
20250220,175500,17514812,1470,1470,1470,1470,0
20250220,175400,17514812,1470,1470,1470,1470,0
20250220,175300,17514812,1470,1470,1470,1470,0
20250220,175200,17514812,1470,1470,1470,1470,0
20250220,175100,17514812,1470,1470,1470,1470,0
20250220,175000,17514812,1470,1470,1470,1470,0
20250220,174900,17514812,1470,1470,1470,1470,0
20250220,174800,17514812,1470,1470,1470,1470,0
20250220,174700,17514812,1470,1470,1470,1470,0
20250220,174600,17514812,1470,1470,1470,1470,0
20250220,174500,17514812,1470,1470,1470,1470,0
20250220,174400,17514812,1470,1470,1470,1470,0
20250220,174300,17514812,1470,1470,1470,1470,0
20250220,174200,17514812,1470,1470,1470,1470,0
20250220,174100,17514812,1470,1470,1470,1470,0
20250220,174000,17514812,1470,1470,1470,1470,0
20250220,173900,17514812,1470,1470,1470,1470,0
20250220,173800,17514812,1470,1470,1470,1470,0
20250220,173700,17514812,1470,1470,1470,1470,0
20250220,173600,17514812,1470,1470,1470,1470,0
20250220,173500,17514812,1470,1470,1470,1470,0
20250220,173400,17514812,1470,1470,1470,1470,0
20250220,173300,17514812,1470,1470,1470,1470,0
20250220,173200,17514812,1470,1470,1470,1470,0
20250220,173100,17514812,1470,1470,1470,1470,0
20250220,173000,17514812,1470,1470,1470,1470,0
20250220,172900,17514812,1470,1470,1470,1470,0
20250220,172800,17514812,1470,1470,1470,1470,0
20250220,172700,17514812,1470,1470,1470,1470,0
20250220,172600,17514812,1470,1470,1470,1470,5786
20250220,172500,17514812,1470,1470,1470,1470,0
20250220,172400,17514812,1470,1470,1470,1470,0
20250220,172300,17514812,1470,1470,1470,1470,0
20250220,172200,17514812,1470,1470,1470,1470,0
20250220,172100,17514812,1470,1470,1470,1470,0
20250220,172000,17514812,1470,1470,1470,1470,0
20250220,171900,17514812,1470,1470,1470,1470,0
20250220,171800,17514812,1470,1470,1470,1470,0
20250220,171700,17514812,1470,1470,1470,1470,0
20250220,171600,17514812,1470,1470,1470,1470,0
20250220,171500,17514812,1470,1470,1470,1470,0
20250220,171400,17514812,1470,1470,1470,1470,0
20250220,171300,17514812,1470,1470,1470,1470,0
20250220,171200,17514812,1470,1470,1470,1470,0
20250220,171100,17514812,1470,1470,1470,1470,0
20250220,171000,17514812,1470,1470,1470,1470,0
20250220,170900,17514812,1470,1470,1470,1470,0
20250220,170800,17514812,1470,1470,1470,1470,0
20250220,170700,17514812,1470,1470,1470,1470,0
20250220,170600,17514812,1470,1470,1470,1470,0
20250220,170500,17514812,1470,1470,1470,1470,0
20250220,170400,17514812,1470,1470,1470,1470,0
20250220,170300,17514812,1470,1470,1470,1470,0
20250220,170200,17514812,1470,1470,1470,1470,0
20250220,170100,17514812,1470,1470,1470,1470,0
20250220,170000,17514812,1470,1470,1470,1470,0
20250220,165900,17514812,1470,1470,1470,1470,0
20250220,165800,17514812,1470,1470,1470,1470,0
20250220,165700,17514812,1470,1470,1470,1470,0
20250220,165600,17514812,1470,1470,1470,1470,5786
20250220,165500,17514812,1470,1470,1470,1470,0
20250220,165400,17514812,1470,1470,1470,1470,0
20250220,165300,17514812,1470,1470,1470,1470,0
20250220,165200,17514812,1470,1470,1470,1470,0
20250220,165100,17514812,1470,1470,1470,1470,0
20250220,165000,17514812,1470,1470,1470,1470,0
20250220,164900,17514812,1470,1470,1470,1470,0
20250220,164800,17514812,1470,1470,1470,1470,0
20250220,164700,17514812,1470,1470,1470,1470,0
20250220,164600,17514812,1470,1470,1470,1470,0
20250220,164500,17514812,1470,1470,1470,1470,0
20250220,164400,17514812,1470,1470,1470,1470,0
20250220,164300,17514812,1470,1470,1470,1470,0
20250220,164200,17514812,1470,1470,1470,1470,0
20250220,164100,17514812,1470,1470,1470,1470,0
20250220,164000,17514812,1470,1470,1470,1470,0
20250220,163900,17514812,1470,1470,1470,1470,0
20250220,163800,17514812,1470,1470,1470,1470,0
20250220,163700,17514812,1470,1470,1470,1470,0
20250220,163600,17514812,1470,1470,1470,1470,0
20250220,163500,17514812,1470,1470,1470,1470,0
20250220,163400,17514812,1470,1470,1470,1470,0
20250220,163300,17514812,1470,1470,1470,1470,0
20250220,163200,17514812,1470,1470,1470,1470,0
20250220,163100,17514812,1470,1470,1470,1470,0
20250220,163000,17514812,1470,1470,1470,1470,0
20250220,162900,17514812,1470,1470,1470,1470,0
20250220,162800,17514812,1470,1470,1470,1470,0
20250220,162700,17514812,1470,1470,1470,1470,0
20250220,162600,17514812,1470,1470,1470,1470,5786
20250220,162500,17514812,1470,1470,1470,1470,0
20250220,162400,17514812,1470,1470,1470,1470,0
20250220,162300,17514812,1470,1470,1470,1470,0
20250220,162200,17514812,1470,1470,1470,1470,0
20250220,162100,17514812,1470,1470,1470,1470,0
20250220,162000,17514812,1470,1470,1470,1470,0
20250220,161900,17514812,1470,1470,1470,1470,0
20250220,161800,17514812,1470,1470,1470,1470,0
20250220,161700,17514812,1470,1470,1470,1470,0
20250220,161600,17514812,1470,1470,1470,1470,0
20250220,161500,17514812,1470,1470,1470,1470,0
20250220,161400,17514812,1470,1470,1470,1470,0
20250220,161300,17514812,1470,1470,1470,1470,0
20250220,161200,17514812,1470,1470,1470,1470,0
20250220,161100,17514812,1470,1470,1470,1470,0
20250220,161000,17514812,1470,1470,1470,1470,0
20250220,160900,17514812,1470,1470,1470,1470,0
20250220,160800,17514812,1470,1470,1470,1470,0
20250220,160700,17514812,1470,1470,1470,1470,0
20250220,160600,17514812,1470,1470,1470,1470,0
20250220,160500,17514812,1470,1470,1470,1470,0
20250220,160400,17514812,1470,1470,1470,1470,0
20250220,160300,17514812,1470,1470,1470,1470,0
20250220,160200,17514812,1470,1470,1470,1470,0
20250220,160100,17514812,1470,1470,1470,1470,0
20250220,160000,17514812,1470,1470,1470,1470,0
20250220,155900,17514812,1470,1470,1470,1470,0
20250220,155800,17514812,1470,1470,1470,1470,0
20250220,155700,17514812,1470,1470,1470,1470,0
20250220,155600,17514812,1470,1470,1470,1470,5786
20250220,155500,17514812,1470,1470,1470,1470,0
20250220,155400,17514812,1470,1470,1470,1470,0
20250220,155300,17514812,1470,1470,1470,1470,0
20250220,155200,17514812,1470,1470,1470,1470,0
20250220,155100,17514812,1470,1470,1470,1470,0
20250220,155000,17514812,1470,1470,1470,1470,0
20250220,154900,17514812,1470,1470,1470,1470,0
20250220,154800,17514812,1470,1470,1470,1470,0
20250220,154700,17514812,1470,1470,1470,1470,0
20250220,154600,17514812,1470,1470,1470,1470,0
20250220,154500,17514812,1470,1470,1470,1470,0
20250220,154400,17514812,1470,1470,1470,1470,0
20250220,154300,17514812,1470,1470,1470,1470,0
20250220,154200,17514812,1470,1470,1470,1470,0
20250220,154100,17514812,1470,1470,1470,1470,0
20250220,154000,17514812,1470,1470,1470,1470,0
20250220,153900,17514812,1470,1470,1470,1470,0
20250220,153800,17514812,1470,1470,1470,1470,0
20250220,153700,17514812,1470,1470,1470,1470,0
20250220,153600,17514812,1470,1470,1470,1470,0
20250220,153500,17514812,1470,1470,1470,1470,0
20250220,153400,17514812,1470,1470,1470,1470,0
20250220,153300,17514812,1470,1470,1470,1470,0
20250220,153200,17514812,1470,1470,1470,1470,0
20250220,153100,17514812,1470,1470,1470,1470,0
20250220,153000,17514812,1470,1470,1470,1470,5786
20250220,152900,9009392,1478,1478,1478,1478,0
20250220,152800,9009392,1478,1478,1478,1478,0
20250220,152700,9009392,1478,1478,1478,1478,0
20250220,152600,9009392,1478,1478,1478,1478,0
20250220,152500,9009392,1478,1478,1478,1478,0
20250220,152400,9009392,1478,1478,1478,1478,0
20250220,152300,9009392,1478,1478,1478,1478,0
20250220,152200,9009392,1478,1478,1478,1478,0
20250220,152100,9009392,1478,1478,1478,1478,0
20250220,152000,9009392,1478,1478,1478,1478,0
20250220,151900,9009392,1478,1478,1478,1478,0
20250220,151800,9009392,1478,1478,1478,1478,0
20250220,151700,9009392,1478,1478,1478,1478,0
20250220,151600,9009392,1478,1478,1478,1478,0
20250220,151500,9009392,1478,1478,1478,1478,11
20250220,151400,8993134,1478,1478,1478,1478,0
20250220,151300,8993134,1478,1476,1478,1470,250
20250220,151200,8624847,1478,1478,1478,1478,0
20250220,151100,8624847,1478,1478,1478,1478,0
20250220,151000,8624847,1478,1478,1478,1478,5
20250220,150900,8617457,1479,1479,1479,1479,6
20250220,150800,8608583,1480,1480,1480,1480,0
20250220,150700,8608583,1480,1480,1480,1480,0
20250220,150600,8608583,1480,1480,1480,1480,113
20250220,150500,8441343,1480,1480,1480,1480,0
20250220,150400,8441343,1480,1480,1480,1480,0
20250220,150300,8441343,1480,1480,1480,1480,5
20250220,150200,8433943,1480,1480,1480,1480,0
20250220,150100,8433943,1480,1482,1482,1480,311
20250220,150000,7973061,1485,1485,1485,1485,11
20250220,145900,7956726,1490,1490,1490,1490,0
20250220,145800,7956726,1490,1490,1490,1490,0
20250220,145700,7956726,1490,1490,1490,1490,1
20250220,145600,7955236,1488,1488,1488,1488,0
20250220,145500,7955236,1488,1488,1488,1488,1
20250220,145400,7953748,1489,1489,1489,1489,2
20250220,145300,7950770,1490,1490,1490,1490,0
20250220,145200,7950770,1490,1490,1490,1490,0
20250220,145100,7950770,1490,1490,1490,1490,0
20250220,145000,7950770,1490,1490,1490,1490,0
20250220,144900,7950770,1490,1490,1490,1490,0
20250220,144800,7950770,1490,1490,1490,1490,0
20250220,144700,7950770,1490,1490,1490,1490,0
20250220,144600,7950770,1490,1490,1490,1490,0
20250220,144500,7950770,1490,1490,1490,1490,0
20250220,144400,7950770,1490,1490,1490,1490,0
20250220,144300,7950770,1490,1490,1490,1490,0
20250220,144200,7950770,1490,1490,1490,1490,0
20250220,144100,7950770,1490,1490,1490,1490,0
20250220,144000,7950770,1490,1490,1490,1490,0
20250220,143900,7950770,1490,1490,1490,1490,0
20250220,143800,7950770,1490,1490,1490,1490,0
20250220,143700,7950770,1490,1490,1490,1490,0
20250220,143600,7950770,1490,1490,1490,1490,0
20250220,143500,7950770,1490,1490,1490,1490,0
20250220,143400,7950770,1490,1490,1490,1490,0
20250220,143300,7950770,1490,1490,1490,1490,0
20250220,143200,7950770,1490,1490,1490,1490,0
20250220,143100,7950770,1490,1490,1490,1490,0
20250220,143000,7950770,1490,1490,1490,1490,0
20250220,142900,7950770,1490,1490,1490,1490,0
20250220,142800,7950770,1490,1490,1490,1490,2
20250220,142700,7947790,1491,1491,1491,1491,0
20250220,142600,7947790,1491,1491,1491,1491,0
20250220,142500,7947790,1491,1491,1491,1491,0
20250220,142400,7947790,1491,1491,1491,1491,2
20250220,142300,7944808,1491,1491,1491,1491,1
20250220,142200,7943317,1490,1490,1490,1490,0
20250220,142100,7943317,1490,1490,1490,1490,0
20250220,142000,7943317,1490,1490,1490,1490,0
20250220,141900,7943317,1490,1490,1490,1490,0
20250220,141800,7943317,1490,1490,1490,1490,144
20250220,141700,7728757,1490,1490,1490,1490,0
20250220,141600,7728757,1490,1490,1490,1490,0
20250220,141500,7728757,1490,1490,1490,1490,0
20250220,141400,7728757,1490,1490,1490,1490,0
20250220,141300,7728757,1490,1490,1490,1490,0
20250220,141200,7728757,1490,1490,1490,1490,0
20250220,141100,7728757,1490,1490,1490,1490,0
20250220,141000,7728757,1490,1490,1490,1490,0
20250220,140900,7728757,1490,1490,1490,1490,0
20250220,140800,7728757,1490,1490,1490,1490,0
20250220,140700,7728757,1490,1490,1490,1490,0
20250220,140600,7728757,1490,1490,1490,1490,0
20250220,140500,7728757,1490,1490,1490,1490,0
20250220,140400,7728757,1490,1490,1490,1490,0
20250220,140300,7728757,1490,1490,1490,1490,0
20250220,140200,7728757,1490,1490,1490,1490,0
20250220,140100,7728757,1490,1490,1490,1490,0
20250220,140000,7728757,1490,1490,1490,1490,18
20250220,135900,7701937,1490,1490,1490,1490,0
20250220,135800,7701937,1490,1490,1490,1490,0
20250220,135700,7701937,1490,1490,1490,1490,0
20250220,135600,7701937,1490,1490,1490,1490,633
20250220,135500,6758767,1490,1490,1490,1490,335
20250220,135400,6259617,1491,1491,1491,1491,0
20250220,135300,6259617,1491,1491,1491,1491,0
20250220,135200,6259617,1491,1491,1491,1491,0
20250220,135100,6259617,1491,1491,1491,1491,0
20250220,135000,6259617,1491,1491,1491,1491,0
20250220,134900,6259617,1491,1491,1491,1491,0
20250220,134800,6259617,1491,1494,1494,1491,82
20250220,134700,6137266,1496,1496,1496,1496,0
20250220,134600,6137266,1496,1496,1496,1496,0
20250220,134500,6137266,1496,1496,1496,1496,0
20250220,134400,6137266,1496,1496,1496,1496,0
20250220,134300,6137266,1496,1496,1496,1496,0
20250220,134200,6137266,1496,1496,1496,1496,0
20250220,134100,6137266,1496,1496,1496,1496,0
20250220,134000,6137266,1496,1496,1496,1496,0
20250220,133900,6137266,1496,1496,1496,1496,0
20250220,133800,6137266,1496,1496,1496,1496,0
20250220,133700,6137266,1496,1496,1496,1496,0
20250220,133600,6137266,1496,1496,1496,1496,0
20250220,133500,6137266,1496,1496,1496,1496,0
20250220,133400,6137266,1496,1496,1496,1496,0
20250220,133300,6137266,1496,1496,1496,1496,0
20250220,133200,6137266,1496,1496,1496,1496,0
20250220,133100,6137266,1496,1496,1496,1496,0
20250220,133000,6137266,1496,1496,1496,1496,1
20250220,132900,6135770,1493,1495,1495,1493,137
20250220,132800,5930990,1496,1496,1496,1496,0
20250220,132700,5930990,1496,1496,1496,1496,0
20250220,132600,5930990,1496,1496,1496,1496,0
20250220,132500,5930990,1496,1496,1496,1496,0
20250220,132400,5930990,1496,1496,1496,1496,0
20250220,132300,5930990,1496,1496,1496,1496,100
20250220,132200,5781390,1496,1496,1496,1496,3
20250220,132100,5776902,1496,1496,1496,1496,0
20250220,132000,5776902,1496,1496,1496,1496,0
20250220,131900,5776902,1496,1496,1496,1496,0
20250220,131800,5776902,1496,1496,1496,1496,0
20250220,131700,5776902,1496,1496,1496,1496,0
20250220,131600,5776902,1496,1496,1496,1496,0
20250220,131500,5776902,1496,1496,1496,1496,0
20250220,131400,5776902,1496,1496,1496,1496,0
20250220,131300,5776902,1496,1496,1496,1496,0
20250220,131200,5776902,1496,1496,1496,1496,0
20250220,131100,5776902,1496,1496,1496,1496,0
20250220,131000,5776902,1496,1496,1496,1496,0
20250220,130900,5776902,1496,1496,1496,1496,0
20250220,130800,5776902,1496,1496,1496,1496,0
20250220,130700,5776902,1496,1496,1496,1496,0
20250220,130600,5776902,1496,1496,1496,1496,0
20250220,130500,5776902,1496,1496,1496,1496,0
20250220,130400,5776902,1496,1496,1496,1496,0
20250220,130300,5776902,1496,1496,1496,1496,0
20250220,130200,5776902,1496,1496,1496,1496,1
20250220,130100,5775406,1496,1496,1496,1496,20
20250220,130000,5745486,1497,1497,1497,1497,0
20250220,125900,5745486,1497,1497,1497,1497,0
20250220,125800,5745486,1497,1497,1497,1497,0
20250220,125700,5745486,1497,1497,1497,1497,20
20250220,125600,5715546,1498,1498,1498,1498,0
20250220,125500,5715546,1498,1498,1498,1498,0
20250220,125400,5715546,1498,1498,1498,1498,0
20250220,125300,5715546,1498,1498,1498,1498,1
20250220,125200,5714048,1497,1497,1497,1497,0
20250220,125100,5714048,1497,1497,1497,1497,24
20250220,125000,5678120,1498,1498,1498,1498,1
20250220,124900,5676622,1498,1498,1498,1498,0
20250220,124800,5676622,1498,1498,1498,1498,1
20250220,124700,5675124,1498,1498,1498,1498,0
20250220,124600,5675124,1498,1498,1498,1498,0
20250220,124500,5675124,1498,1498,1498,1498,0
20250220,124400,5675124,1498,1498,1498,1498,0
20250220,124300,5675124,1498,1498,1498,1498,0
20250220,124200,5675124,1498,1498,1498,1498,66
20250220,124100,5576256,1498,1498,1498,1498,0
20250220,124000,5576256,1498,1498,1498,1498,0
20250220,123900,5576256,1498,1498,1498,1498,0
20250220,123800,5576256,1498,1498,1498,1498,0
20250220,123700,5576256,1498,1498,1498,1498,0
20250220,123600,5576256,1498,1498,1498,1498,1
20250220,123500,5574758,1498,1498,1498,1498,1
20250220,123400,5573260,1498,1498,1498,1498,0
20250220,123300,5573260,1498,1498,1498,1498,0
20250220,123200,5573260,1498,1498,1498,1498,0
20250220,123100,5573260,1498,1498,1498,1498,0
20250220,123000,5573260,1498,1498,1498,1498,0
20250220,122900,5573260,1498,1498,1498,1498,0
20250220,122800,5573260,1498,1498,1498,1498,21
20250220,122700,5541802,1499,1499,1499,1499,0
20250220,122600,5541802,1499,1499,1499,1499,0
20250220,122500,5541802,1499,1499,1499,1499,0
20250220,122400,5541802,1499,1499,1499,1499,0
20250220,122300,5541802,1499,1499,1499,1499,5
20250220,122200,5534307,1499,1499,1499,1499,0
20250220,122100,5534307,1499,1499,1499,1499,0
20250220,122000,5534307,1499,1499,1499,1499,0
20250220,121900,5534307,1499,1499,1499,1499,0
20250220,121800,5534307,1499,1499,1499,1499,0
20250220,121700,5534307,1499,1499,1499,1499,0
20250220,121600,5534307,1499,1499,1499,1499,0
20250220,121500,5534307,1499,1499,1499,1499,0
20250220,121400,5534307,1499,1499,1499,1499,0
20250220,121300,5534307,1499,1499,1499,1499,0
20250220,121200,5534307,1499,1499,1499,1499,0
20250220,121100,5534307,1499,1499,1499,1499,0
20250220,121000,5534307,1499,1499,1499,1499,1
20250220,120900,5532808,1499,1499,1499,1499,0
20250220,120800,5532808,1499,1499,1499,1499,0
20250220,120700,5532808,1499,1499,1499,1499,1
20250220,120600,5531309,1500,1500,1500,1500,0
20250220,120500,5531309,1500,1500,1500,1500,0
20250220,120400,5531309,1500,1500,1500,1500,0
20250220,120300,5531309,1500,1500,1500,1500,0
20250220,120200,5531309,1500,1500,1500,1500,0
20250220,120100,5531309,1500,1500,1500,1500,0
20250220,120000,5531309,1500,1500,1500,1500,0
20250220,115900,5531309,1500,1500,1500,1500,0
20250220,115800,5531309,1500,1500,1500,1500,0
20250220,115700,5531309,1500,1500,1500,1500,0
20250220,115600,5531309,1500,1500,1500,1500,0
20250220,115500,5531309,1500,1500,1500,1500,0
20250220,115400,5531309,1500,1500,1500,1500,1
20250220,115300,5529809,1500,1500,1500,1500,0
20250220,115200,5529809,1500,1500,1500,1500,0
20250220,115100,5529809,1500,1500,1500,1500,0
20250220,115000,5529809,1500,1500,1500,1500,0
20250220,114900,5529809,1500,1500,1500,1500,0
20250220,114800,5529809,1500,1500,1500,1500,13
20250220,114700,5510309,1500,1500,1500,1500,0
20250220,114600,5510309,1500,1500,1500,1500,0
20250220,114500,5510309,1500,1500,1500,1500,0
20250220,114400,5510309,1500,1500,1500,1500,0
20250220,114300,5510309,1500,1500,1500,1500,1
20250220,114200,5508809,1499,1499,1499,1499,0
20250220,114100,5508809,1499,1499,1499,1499,0
20250220,114000,5508809,1499,1499,1499,1499,0
20250220,113900,5508809,1499,1499,1499,1499,0
20250220,113800,5508809,1499,1499,1499,1499,0
20250220,113700,5508809,1499,1499,1499,1499,11
20250220,113600,5492320,1500,1500,1500,1500,0
20250220,113500,5492320,1500,1500,1500,1500,1000
20250220,113400,3992320,1500,1500,1500,1500,0
20250220,113300,3992320,1500,1500,1500,1500,0
20250220,113200,3992320,1500,1500,1500,1500,0
20250220,113100,3992320,1500,1500,1500,1500,0
20250220,113000,3992320,1500,1500,1500,1500,0
20250220,112900,3992320,1500,1500,1500,1500,0
20250220,112800,3992320,1500,1500,1500,1500,0
20250220,112700,3992320,1500,1500,1500,1500,0
20250220,112600,3992320,1500,1500,1500,1500,0
20250220,112500,3992320,1500,1500,1500,1500,0
20250220,112400,3992320,1500,1500,1500,1500,0
20250220,112300,3992320,1500,1500,1500,1500,0
20250220,112200,3992320,1500,1500,1500,1500,0
20250220,112100,3992320,1500,1500,1500,1500,0
20250220,112000,3992320,1500,1500,1500,1500,0
20250220,111900,3992320,1500,1500,1500,1500,0
20250220,111800,3992320,1500,1500,1500,1500,0
20250220,111700,3992320,1500,1500,1500,1500,0
20250220,111600,3992320,1500,1500,1500,1500,0
20250220,111500,3992320,1500,1500,1500,1500,0
20250220,111400,3992320,1500,1500,1500,1500,0
20250220,111300,3992320,1500,1500,1500,1500,0
20250220,111200,3992320,1500,1500,1500,1500,0
20250220,111100,3992320,1500,1500,1500,1500,0
20250220,111000,3992320,1500,1500,1500,1500,0
20250220,110900,3992320,1500,1500,1500,1500,0
20250220,110800,3992320,1500,1500,1500,1500,0
20250220,110700,3992320,1500,1500,1500,1500,0
20250220,110600,3992320,1500,1500,1500,1500,0
20250220,110500,3992320,1500,1500,1500,1500,0
20250220,110400,3992320,1500,1500,1500,1500,0
20250220,110300,3992320,1500,1500,1500,1500,0
20250220,110200,3992320,1500,1500,1500,1500,0
20250220,110100,3992320,1500,1500,1500,1500,0
20250220,110000,3992320,1500,1500,1500,1500,0
20250220,105900,3992320,1500,1500,1500,1500,0
20250220,105800,3992320,1500,1500,1500,1500,0
20250220,105700,3992320,1500,1500,1500,1500,0
20250220,105600,3992320,1500,1500,1500,1500,0
20250220,105500,3992320,1500,1500,1500,1500,0
20250220,105400,3992320,1500,1500,1500,1500,1
20250220,105300,3990820,1500,1500,1500,1500,0
20250220,105200,3990820,1500,1500,1500,1500,0
20250220,105100,3990820,1500,1500,1500,1500,0
20250220,105000,3990820,1500,1500,1500,1500,0
20250220,104900,3990820,1500,1500,1500,1500,1
20250220,104800,3989320,1498,1498,1498,1498,0
20250220,104700,3989320,1498,1498,1498,1498,0
20250220,104600,3989320,1498,1498,1498,1498,0
20250220,104500,3989320,1498,1498,1498,1498,0
20250220,104400,3989320,1498,1498,1498,1498,0
20250220,104300,3989320,1498,1510,1510,1498,54
20250220,104200,3907999,1508,1508,1508,1508,0
20250220,104100,3907999,1508,1508,1508,1508,0
20250220,104000,3907999,1508,1508,1508,1508,0
20250220,103900,3907999,1508,1508,1508,1508,8
20250220,103800,3895935,1508,1508,1508,1508,0
20250220,103700,3895935,1508,1508,1508,1508,0
20250220,103600,3895935,1508,1512,1512,1508,2
20250220,103500,3892915,1514,1514,1514,1514,0
20250220,103400,3892915,1514,1514,1514,1514,0
20250220,103300,3892915,1514,1514,1514,1514,0
20250220,103200,3892915,1514,1514,1514,1514,76
20250220,103100,3777851,1514,1514,1514,1514,1
20250220,103000,3776337,1513,1513,1513,1513,1
20250220,102900,3774824,1514,1514,1514,1514,0
20250220,102800,3774824,1514,1514,1514,1514,0
20250220,102700,3774824,1514,1505,1514,1505,13
20250220,102600,3755187,1514,1514,1514,1514,0
20250220,102500,3755187,1514,1513,1514,1513,2
20250220,102400,3752160,1513,1513,1513,1513,1
20250220,102300,3750647,1514,1514,1514,1514,0
20250220,102200,3750647,1514,1514,1514,1514,0
20250220,102100,3750647,1514,1514,1514,1514,0
20250220,102000,3750647,1514,1514,1514,1514,0
20250220,101900,3750647,1514,1514,1514,1514,0
20250220,101800,3750647,1514,1514,1514,1514,0
20250220,101700,3750647,1514,1514,1514,1514,0
20250220,101600,3750647,1514,1514,1514,1514,4
20250220,101500,3744591,1514,1514,1514,1514,0
20250220,101400,3744591,1514,1514,1514,1514,0
20250220,101300,3744591,1514,1514,1514,1514,0
20250220,101200,3744591,1514,1514,1514,1514,0
20250220,101100,3744591,1514,1514,1514,1514,0
20250220,101000,3744591,1514,1514,1514,1514,0
20250220,100900,3744591,1514,1514,1514,1514,0
20250220,100800,3744591,1514,1514,1514,1514,0
20250220,100700,3744591,1514,1514,1514,1514,0
20250220,100600,3744591,1514,1514,1514,1514,0
20250220,100500,3744591,1514,1514,1514,1514,0
20250220,100400,3744591,1514,1514,1514,1514,0
20250220,100300,3744591,1514,1514,1514,1514,0
20250220,100200,3744591,1514,1514,1514,1514,0
20250220,100100,3744591,1514,1514,1514,1514,0
20250220,100000,3744591,1514,1514,1514,1514,0
20250220,095900,3744591,1514,1514,1514,1514,0
20250220,095800,3744591,1514,1514,1514,1514,0
20250220,095700,3744591,1514,1514,1514,1514,19
20250220,095600,3715825,1514,1514,1514,1514,0
20250220,095500,3715825,1514,1514,1514,1514,0
20250220,095400,3715825,1514,1514,1514,1514,0
20250220,095300,3715825,1514,1514,1514,1514,0
20250220,095200,3715825,1514,1514,1514,1514,0
20250220,095100,3715825,1514,1514,1514,1514,0
20250220,095000,3715825,1514,1514,1514,1514,0
20250220,094900,3715825,1514,1514,1514,1514,0
20250220,094800,3715825,1514,1514,1514,1514,60
20250220,094700,3624985,1514,1514,1514,1514,0
20250220,094600,3624985,1514,1514,1514,1514,0
20250220,094500,3624985,1514,1514,1514,1514,10
20250220,094400,3609845,1514,1514,1514,1514,0
20250220,094300,3609845,1514,1514,1514,1514,0
20250220,094200,3609845,1514,1514,1514,1514,0
20250220,094100,3609845,1514,1514,1514,1514,0
20250220,094000,3609845,1514,1514,1514,1514,0
20250220,093900,3609845,1514,1514,1514,1514,0
20250220,093800,3609845,1514,1514,1514,1514,0
20250220,093700,3609845,1514,1498,1514,1498,802
20250220,093600,2408433,1500,1528,1528,1500,59
20250220,093500,2319380,1516,1528,1529,1515,872
20250220,093400,997194,1529,1529,1529,1529,0
20250220,093300,997194,1529,1529,1529,1529,0
20250220,093200,997194,1529,1529,1529,1529,0
20250220,093100,997194,1529,1528,1529,1525,45
20250220,093000,928499,1529,1529,1529,1529,10
20250220,092900,913209,1529,1529,1529,1529,0
20250220,092800,913209,1529,1529,1529,1529,0
20250220,092700,913209,1529,1529,1529,1529,0
20250220,092600,913209,1529,1529,1529,1529,1
20250220,092500,911680,1529,1529,1529,1529,3
20250220,092400,907093,1534,1534,1534,1534,1
20250220,092300,905559,1535,1535,1535,1535,0
20250220,092200,905559,1535,1532,1535,1532,2
20250220,092100,902492,1529,1520,1529,1520,14
20250220,092000,881194,1520,1520,1520,1520,21
20250220,091900,849274,1517,1505,1517,1505,12
20250220,091800,831100,1494,1494,1494,1494,29
20250220,091700,787774,1494,1494,1494,1494,10
20250220,091600,772834,1494,1494,1494,1494,0
20250220,091500,772834,1494,1494,1494,1494,0
20250220,091400,772834,1494,1494,1494,1494,70
20250220,091300,668254,1491,1501,1501,1491,22
20250220,091200,635294,1501,1501,1501,1501,0
20250220,091100,635294,1501,1509,1509,1501,50
20250220,091000,560037,1520,1520,1520,1520,0
20250220,090900,560037,1520,1520,1520,1520,0
20250220,090800,560037,1520,1514,1520,1514,3
20250220,090700,555486,1511,1511,1511,1511,10
20250220,090600,540376,1511,1508,1511,1508,2
20250220,090500,537357,1501,1501,1501,1501,0
20250220,090400,537357,1501,1501,1501,1501,0
20250220,090300,537357,1501,1501,1501,1501,0
20250220,090200,537357,1501,1501,1501,1501,357
20250220,090100,1500,1500,1500,1500,1500,1
20250220,090000,0,1496,1496,1496,1496,0