KissMeData/183490/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203900,198550615,1314,1314,1314,1314,4491
20250220,203800,198550615,1314,1314,1314,1314,0
20250220,203700,198550615,1314,1314,1314,1314,0
20250220,203600,198550615,1314,1314,1314,1314,0
20250220,203500,198550615,1314,1314,1314,1314,0
20250220,203400,198550615,1314,1314,1314,1314,0
20250220,203300,198550615,1314,1314,1314,1314,0
20250220,203200,198550615,1314,1314,1314,1314,0
20250220,203100,198550615,1314,1314,1314,1314,0
20250220,203000,198550615,1314,1314,1314,1314,0
20250220,202900,198550615,1314,1314,1314,1314,0
20250220,202800,198550615,1314,1314,1314,1314,0
20250220,202700,198550615,1314,1314,1314,1314,0
20250220,202600,198550615,1314,1314,1314,1314,0
20250220,202500,198550615,1314,1314,1314,1314,0
20250220,202400,198550615,1314,1314,1314,1314,0
20250220,202300,198550615,1314,1314,1314,1314,0
20250220,202200,198550615,1314,1314,1314,1314,0
20250220,202100,198550615,1314,1314,1314,1314,0
20250220,202000,198550615,1314,1314,1314,1314,0
20250220,201900,198550615,1314,1314,1314,1314,0
20250220,201800,198550615,1314,1314,1314,1314,0
20250220,201700,198550615,1314,1314,1314,1314,0
20250220,201600,198550615,1314,1314,1314,1314,0
20250220,201500,198550615,1314,1314,1314,1314,0
20250220,201400,198550615,1314,1314,1314,1314,0
20250220,201300,198550615,1314,1314,1314,1314,0
20250220,201200,198550615,1314,1314,1314,1314,0
20250220,201100,198550615,1314,1314,1314,1314,0
20250220,201000,198550615,1314,1314,1314,1314,0
20250220,200900,198550615,1314,1314,1314,1314,4491
20250220,200800,198550615,1314,1314,1314,1314,0
20250220,200700,198550615,1314,1314,1314,1314,0
20250220,200600,198550615,1314,1314,1314,1314,0
20250220,200500,198550615,1314,1314,1314,1314,0
20250220,200400,198550615,1314,1314,1314,1314,0
20250220,200300,198550615,1314,1314,1314,1314,0
20250220,200200,198550615,1314,1314,1314,1314,0
20250220,200100,198550615,1314,1314,1314,1314,0
20250220,200000,198550615,1314,1314,1314,1314,0
20250220,195900,198550615,1314,1314,1314,1314,0
20250220,195800,198550615,1314,1314,1314,1314,0
20250220,195700,198550615,1314,1314,1314,1314,0
20250220,195600,198550615,1314,1314,1314,1314,0
20250220,195500,198550615,1314,1314,1314,1314,0
20250220,195400,198550615,1314,1314,1314,1314,0
20250220,195300,198550615,1314,1314,1314,1314,0
20250220,195200,198550615,1314,1314,1314,1314,0
20250220,195100,198550615,1314,1314,1314,1314,0
20250220,195000,198550615,1314,1314,1314,1314,0
20250220,194900,198550615,1314,1314,1314,1314,0
20250220,194800,198550615,1314,1314,1314,1314,0
20250220,194700,198550615,1314,1314,1314,1314,0
20250220,194600,198550615,1314,1314,1314,1314,0
20250220,194500,198550615,1314,1314,1314,1314,0
20250220,194400,198550615,1314,1314,1314,1314,0
20250220,194300,198550615,1314,1314,1314,1314,0
20250220,194200,198550615,1314,1314,1314,1314,0
20250220,194100,198550615,1314,1314,1314,1314,0
20250220,194000,198550615,1314,1314,1314,1314,0
20250220,193900,198550615,1314,1314,1314,1314,4491
20250220,193800,198550615,1314,1314,1314,1314,0
20250220,193700,198550615,1314,1314,1314,1314,0
20250220,193600,198550615,1314,1314,1314,1314,0
20250220,193500,198550615,1314,1314,1314,1314,0
20250220,193400,198550615,1314,1314,1314,1314,0
20250220,193300,198550615,1314,1314,1314,1314,0
20250220,193200,198550615,1314,1314,1314,1314,0
20250220,193100,198550615,1314,1314,1314,1314,0
20250220,193000,198550615,1314,1314,1314,1314,0
20250220,192900,198550615,1314,1314,1314,1314,0
20250220,192800,198550615,1314,1314,1314,1314,0
20250220,192700,198550615,1314,1314,1314,1314,0
20250220,192600,198550615,1314,1314,1314,1314,0
20250220,192500,198550615,1314,1314,1314,1314,0
20250220,192400,198550615,1314,1314,1314,1314,0
20250220,192300,198550615,1314,1314,1314,1314,0
20250220,192200,198550615,1314,1314,1314,1314,0
20250220,192100,198550615,1314,1314,1314,1314,0
20250220,192000,198550615,1314,1314,1314,1314,0
20250220,191900,198550615,1314,1314,1314,1314,0
20250220,191800,198550615,1314,1314,1314,1314,0
20250220,191700,198550615,1314,1314,1314,1314,0
20250220,191600,198550615,1314,1314,1314,1314,0
20250220,191500,198550615,1314,1314,1314,1314,0
20250220,191400,198550615,1314,1314,1314,1314,0
20250220,191300,198550615,1314,1314,1314,1314,0
20250220,191200,198550615,1314,1314,1314,1314,0
20250220,191100,198550615,1314,1314,1314,1314,0
20250220,191000,198550615,1314,1314,1314,1314,0
20250220,190900,198550615,1314,1314,1314,1314,4491
20250220,190800,198550615,1314,1314,1314,1314,0
20250220,190700,198550615,1314,1314,1314,1314,0
20250220,190600,198550615,1314,1314,1314,1314,0
20250220,190500,198550615,1314,1314,1314,1314,0
20250220,190400,198550615,1314,1314,1314,1314,0
20250220,190300,198550615,1314,1314,1314,1314,0
20250220,190200,198550615,1314,1314,1314,1314,0
20250220,190100,198550615,1314,1314,1314,1314,0
20250220,190000,198550615,1314,1314,1314,1314,0
20250220,185900,198550615,1314,1314,1314,1314,0
20250220,185800,198550615,1314,1314,1314,1314,0
20250220,185700,198550615,1314,1314,1314,1314,0
20250220,185600,198550615,1314,1314,1314,1314,0
20250220,185500,198550615,1314,1314,1314,1314,0
20250220,185400,198550615,1314,1314,1314,1314,0
20250220,185300,198550615,1314,1314,1314,1314,0
20250220,185200,198550615,1314,1314,1314,1314,0
20250220,185100,198550615,1314,1314,1314,1314,0
20250220,185000,198550615,1314,1314,1314,1314,0
20250220,184900,198550615,1314,1314,1314,1314,0
20250220,184800,198550615,1314,1314,1314,1314,0
20250220,184700,198550615,1314,1314,1314,1314,0
20250220,184600,198550615,1314,1314,1314,1314,0
20250220,184500,198550615,1314,1314,1314,1314,0
20250220,184400,198550615,1314,1314,1314,1314,0
20250220,184300,198550615,1314,1314,1314,1314,0
20250220,184200,198550615,1314,1314,1314,1314,0
20250220,184100,198550615,1314,1314,1314,1314,0
20250220,184000,198550615,1314,1314,1314,1314,0
20250220,183900,198550615,1314,1314,1314,1314,4491
20250220,183800,198550615,1314,1314,1314,1314,0
20250220,183700,198550615,1314,1314,1314,1314,0
20250220,183600,198550615,1314,1314,1314,1314,0
20250220,183500,198550615,1314,1314,1314,1314,0
20250220,183400,198550615,1314,1314,1314,1314,0
20250220,183300,198550615,1314,1314,1314,1314,0
20250220,183200,198550615,1314,1314,1314,1314,0
20250220,183100,198550615,1314,1314,1314,1314,0
20250220,183000,198550615,1314,1314,1314,1314,0
20250220,182900,198550615,1314,1314,1314,1314,0
20250220,182800,198550615,1314,1314,1314,1314,0
20250220,182700,198550615,1314,1314,1314,1314,0
20250220,182600,198550615,1314,1314,1314,1314,0
20250220,182500,198550615,1314,1314,1314,1314,0
20250220,182400,198550615,1314,1314,1314,1314,0
20250220,182300,198550615,1314,1314,1314,1314,0
20250220,182200,198550615,1314,1314,1314,1314,0
20250220,182100,198550615,1314,1314,1314,1314,0
20250220,182000,198550615,1314,1314,1314,1314,0
20250220,181900,198550615,1314,1314,1314,1314,0
20250220,181800,198550615,1314,1314,1314,1314,0
20250220,181700,198550615,1314,1314,1314,1314,0
20250220,181600,198550615,1314,1314,1314,1314,0
20250220,181500,198550615,1314,1314,1314,1314,0
20250220,181400,198550615,1314,1314,1314,1314,0
20250220,181300,198550615,1314,1314,1314,1314,0
20250220,181200,198550615,1314,1314,1314,1314,0
20250220,181100,198550615,1314,1314,1314,1314,0
20250220,181000,198550615,1314,1314,1314,1314,0
20250220,180900,198550615,1314,1314,1314,1314,4491
20250220,180800,198550615,1314,1314,1314,1314,0
20250220,180700,198550615,1314,1314,1314,1314,0
20250220,180600,198550615,1314,1314,1314,1314,0
20250220,180500,198550615,1314,1314,1314,1314,0
20250220,180400,198550615,1314,1314,1314,1314,0
20250220,180300,198550615,1314,1314,1314,1314,0
20250220,180200,198550615,1314,1314,1314,1314,0
20250220,180100,198550615,1314,1314,1314,1314,0
20250220,180000,198550615,1314,1314,1314,1314,0
20250220,175900,198550615,1314,1314,1314,1314,0
20250220,175800,198550615,1314,1314,1314,1314,0
20250220,175700,198550615,1314,1314,1314,1314,0
20250220,175600,198550615,1314,1314,1314,1314,0
20250220,175500,198550615,1314,1314,1314,1314,0
20250220,175400,198550615,1314,1314,1314,1314,0
20250220,175300,198550615,1314,1314,1314,1314,0
20250220,175200,198550615,1314,1314,1314,1314,0
20250220,175100,198550615,1314,1314,1314,1314,0
20250220,175000,198550615,1314,1314,1314,1314,0
20250220,174900,198550615,1314,1314,1314,1314,0
20250220,174800,198550615,1314,1314,1314,1314,0
20250220,174700,198550615,1314,1314,1314,1314,0
20250220,174600,198550615,1314,1314,1314,1314,0
20250220,174500,198550615,1314,1314,1314,1314,0
20250220,174400,198550615,1314,1314,1314,1314,0
20250220,174300,198550615,1314,1314,1314,1314,0
20250220,174200,198550615,1314,1314,1314,1314,0
20250220,174100,198550615,1314,1314,1314,1314,0
20250220,174000,198550615,1314,1314,1314,1314,0
20250220,173900,198550615,1314,1314,1314,1314,4491
20250220,173800,198550615,1314,1314,1314,1314,0
20250220,173700,198550615,1314,1314,1314,1314,0
20250220,173600,198550615,1314,1314,1314,1314,0
20250220,173500,198550615,1314,1314,1314,1314,0
20250220,173400,198550615,1314,1314,1314,1314,0
20250220,173300,198550615,1314,1314,1314,1314,0
20250220,173200,198550615,1314,1314,1314,1314,0
20250220,173100,198550615,1314,1314,1314,1314,0
20250220,173000,198550615,1314,1314,1314,1314,0
20250220,172900,198550615,1314,1314,1314,1314,0
20250220,172800,198550615,1314,1314,1314,1314,0
20250220,172700,198550615,1314,1314,1314,1314,0
20250220,172600,198550615,1314,1314,1314,1314,0
20250220,172500,198550615,1314,1314,1314,1314,0
20250220,172400,198550615,1314,1314,1314,1314,0
20250220,172300,198550615,1314,1314,1314,1314,0
20250220,172200,198550615,1314,1314,1314,1314,0
20250220,172100,198550615,1314,1314,1314,1314,0
20250220,172000,198550615,1314,1314,1314,1314,0
20250220,171900,198550615,1314,1314,1314,1314,0
20250220,171800,198550615,1314,1314,1314,1314,0
20250220,171700,198550615,1314,1314,1314,1314,0
20250220,171600,198550615,1314,1314,1314,1314,0
20250220,171500,198550615,1314,1314,1314,1314,0
20250220,171400,198550615,1314,1314,1314,1314,0
20250220,171300,198550615,1314,1314,1314,1314,0
20250220,171200,198550615,1314,1314,1314,1314,0
20250220,171100,198550615,1314,1314,1314,1314,0
20250220,171000,198550615,1314,1314,1314,1314,0
20250220,170900,198550615,1314,1314,1314,1314,4491
20250220,170800,198550615,1314,1314,1314,1314,0
20250220,170700,198550615,1314,1314,1314,1314,0
20250220,170600,198550615,1314,1314,1314,1314,0
20250220,170500,198550615,1314,1314,1314,1314,0
20250220,170400,198550615,1314,1314,1314,1314,0
20250220,170300,198550615,1314,1314,1314,1314,0
20250220,170200,198550615,1314,1314,1314,1314,0
20250220,170100,198550615,1314,1314,1314,1314,0
20250220,170000,198550615,1314,1314,1314,1314,0
20250220,165900,198550615,1314,1314,1314,1314,0
20250220,165800,198550615,1314,1314,1314,1314,0
20250220,165700,198550615,1314,1314,1314,1314,0
20250220,165600,198550615,1314,1314,1314,1314,0
20250220,165500,198550615,1314,1314,1314,1314,0
20250220,165400,198550615,1314,1314,1314,1314,0
20250220,165300,198550615,1314,1314,1314,1314,0
20250220,165200,198550615,1314,1314,1314,1314,0
20250220,165100,198550615,1314,1314,1314,1314,0
20250220,165000,198550615,1314,1314,1314,1314,0
20250220,164900,198550615,1314,1314,1314,1314,0
20250220,164800,198550615,1314,1314,1314,1314,0
20250220,164700,198550615,1314,1314,1314,1314,0
20250220,164600,198550615,1314,1314,1314,1314,0
20250220,164500,198550615,1314,1314,1314,1314,0
20250220,164400,198550615,1314,1314,1314,1314,0
20250220,164300,198550615,1314,1314,1314,1314,0
20250220,164200,198550615,1314,1314,1314,1314,0
20250220,164100,198550615,1314,1314,1314,1314,0
20250220,164000,198550615,1314,1314,1314,1314,0
20250220,163900,198550615,1314,1314,1314,1314,4491
20250220,163800,198550615,1314,1314,1314,1314,0
20250220,163700,198550615,1314,1314,1314,1314,0
20250220,163600,198550615,1314,1314,1314,1314,0
20250220,163500,198550615,1314,1314,1314,1314,0
20250220,163400,198550615,1314,1314,1314,1314,0
20250220,163300,198550615,1314,1314,1314,1314,0
20250220,163200,198550615,1314,1314,1314,1314,0
20250220,163100,198550615,1314,1314,1314,1314,0
20250220,163000,198550615,1314,1314,1314,1314,0
20250220,162900,198550615,1314,1314,1314,1314,0
20250220,162800,198550615,1314,1314,1314,1314,0
20250220,162700,198550615,1314,1314,1314,1314,0
20250220,162600,198550615,1314,1314,1314,1314,0
20250220,162500,198550615,1314,1314,1314,1314,0
20250220,162400,198550615,1314,1314,1314,1314,0
20250220,162300,198550615,1314,1314,1314,1314,0
20250220,162200,198550615,1314,1314,1314,1314,0
20250220,162100,198550615,1314,1314,1314,1314,0
20250220,162000,198550615,1314,1314,1314,1314,0
20250220,161900,198550615,1314,1314,1314,1314,0
20250220,161800,198550615,1314,1314,1314,1314,0
20250220,161700,198550615,1314,1314,1314,1314,0
20250220,161600,198550615,1314,1314,1314,1314,0
20250220,161500,198550615,1314,1314,1314,1314,0
20250220,161400,198550615,1314,1314,1314,1314,0
20250220,161300,198550615,1314,1314,1314,1314,0
20250220,161200,198550615,1314,1314,1314,1314,0
20250220,161100,198550615,1314,1314,1314,1314,0
20250220,161000,198550615,1314,1314,1314,1314,0
20250220,160900,198550615,1314,1314,1314,1314,4491
20250220,160800,198550615,1314,1314,1314,1314,0
20250220,160700,198550615,1314,1314,1314,1314,0
20250220,160600,198550615,1314,1314,1314,1314,0
20250220,160500,198550615,1314,1314,1314,1314,0
20250220,160400,198550615,1314,1314,1314,1314,0
20250220,160300,198550615,1314,1314,1314,1314,0
20250220,160200,198550615,1314,1314,1314,1314,0
20250220,160100,198550615,1314,1314,1314,1314,0
20250220,160000,198550615,1314,1314,1314,1314,0
20250220,155900,198550615,1314,1314,1314,1314,0
20250220,155800,198550615,1314,1314,1314,1314,0
20250220,155700,198550615,1314,1314,1314,1314,0
20250220,155600,198550615,1314,1314,1314,1314,0
20250220,155500,198550615,1314,1314,1314,1314,0
20250220,155400,198550615,1314,1314,1314,1314,0
20250220,155300,198550615,1314,1314,1314,1314,0
20250220,155200,198550615,1314,1314,1314,1314,0
20250220,155100,198550615,1314,1314,1314,1314,0
20250220,155000,198550615,1314,1314,1314,1314,0
20250220,154900,198550615,1314,1314,1314,1314,0
20250220,154800,198550615,1314,1314,1314,1314,0
20250220,154700,198550615,1314,1314,1314,1314,0
20250220,154600,198550615,1314,1314,1314,1314,0
20250220,154500,198550615,1314,1314,1314,1314,0
20250220,154400,198550615,1314,1314,1314,1314,0
20250220,154300,198550615,1314,1314,1314,1314,0
20250220,154200,198550615,1314,1314,1314,1314,0
20250220,154100,198550615,1314,1314,1314,1314,0
20250220,154000,198550615,1314,1314,1314,1314,0
20250220,153900,198550615,1314,1314,1314,1314,4491
20250220,153800,198550615,1314,1314,1314,1314,0
20250220,153700,198550615,1314,1314,1314,1314,0
20250220,153600,198550615,1314,1314,1314,1314,0
20250220,153500,198550615,1314,1314,1314,1314,0
20250220,153400,198550615,1314,1314,1314,1314,0
20250220,153300,198550615,1314,1314,1314,1314,0
20250220,153200,198550615,1314,1314,1314,1314,0
20250220,153100,198550615,1314,1314,1314,1314,0
20250220,153000,198550615,1314,1314,1314,1314,4491
20250220,152900,192649441,1317,1317,1317,1317,0
20250220,152800,192649441,1317,1317,1317,1317,0
20250220,152700,192649441,1317,1317,1317,1317,0
20250220,152600,192649441,1317,1317,1317,1317,0
20250220,152500,192649441,1317,1317,1317,1317,0
20250220,152400,192649441,1317,1317,1317,1317,0
20250220,152300,192649441,1317,1317,1317,1317,0
20250220,152200,192649441,1317,1317,1317,1317,0
20250220,152100,192649441,1317,1317,1317,1317,0
20250220,152000,192649441,1317,1317,1317,1317,0
20250220,151900,192649441,1317,1317,1317,1317,0
20250220,151800,192649441,1317,1317,1317,1317,0
20250220,151700,192649441,1317,1317,1317,1317,0
20250220,151600,192649441,1317,1317,1317,1317,995
20250220,151500,191339026,1317,1317,1317,1317,1243
20250220,151400,189701995,1317,1317,1317,1317,0
20250220,151300,189701995,1317,1317,1317,1317,1000
20250220,151200,188384995,1317,1317,1317,1317,4086
20250220,151100,183003733,1317,1317,1317,1317,415
20250220,151000,182457178,1317,1314,1317,1314,228
20250220,150900,182157472,1314,1314,1314,1314,10
20250220,150800,182144332,1314,1314,1314,1314,1
20250220,150700,182143018,1314,1314,1314,1314,1
20250220,150600,182141704,1313,1313,1313,1313,0
20250220,150500,182141704,1313,1313,1313,1313,0
20250220,150400,182141704,1313,1313,1313,1313,400
20250220,150300,181616504,1314,1314,1314,1314,24
20250220,150200,181584968,1314,1314,1314,1313,246
20250220,150100,181261767,1314,1314,1314,1313,545
20250220,150000,180545638,1314,1314,1314,1314,506
20250220,145900,179880754,1314,1314,1314,1314,6
20250220,145800,179872870,1314,1314,1314,1314,3
20250220,145700,179868928,1314,1314,1314,1314,0
20250220,145600,179868928,1314,1314,1314,1314,0
20250220,145500,179868928,1314,1314,1314,1314,18
20250220,145400,179845276,1315,1315,1315,1315,0
20250220,145300,179845276,1315,1315,1315,1315,1008
20250220,145200,178519756,1315,1315,1315,1315,0
20250220,145100,178519756,1315,1315,1315,1315,0
20250220,145000,178519756,1315,1315,1315,1315,1
20250220,144900,178518441,1315,1315,1315,1315,0
20250220,144800,178518441,1315,1315,1315,1315,0
20250220,144700,178518441,1315,1315,1315,1315,0
20250220,144600,178518441,1315,1314,1315,1314,101
20250220,144500,178385627,1314,1314,1314,1314,0
20250220,144400,178385627,1314,1314,1314,1314,0
20250220,144300,178385627,1314,1314,1314,1314,0
20250220,144200,178385627,1314,1314,1314,1314,0
20250220,144100,178385627,1314,1314,1314,1314,113
20250220,144000,178237145,1313,1313,1313,1313,2618
20250220,143900,174799711,1313,1313,1313,1313,0
20250220,143800,174799711,1313,1313,1313,1313,1701
20250220,143700,172566298,1312,1312,1312,1312,0
20250220,143600,172566298,1312,1312,1312,1312,0
20250220,143500,172566298,1312,1312,1312,1312,0
20250220,143400,172566298,1312,1312,1312,1312,461
20250220,143300,171961466,1313,1313,1313,1313,0
20250220,143200,171961466,1313,1313,1313,1313,0
20250220,143100,171961466,1313,1313,1313,1313,0
20250220,143000,171961466,1313,1313,1313,1313,1110
20250220,142900,170504036,1312,1312,1312,1312,1988
20250220,142800,167895780,1313,1313,1313,1313,739
20250220,142700,166925473,1314,1314,1314,1314,210
20250220,142600,166649533,1314,1314,1314,1314,1765
20250220,142500,164330323,1314,1314,1314,1314,0
20250220,142400,164330323,1314,1314,1314,1314,593
20250220,142300,163551121,1313,1313,1313,1313,0
20250220,142200,163551121,1313,1313,1313,1313,951
20250220,142100,162302458,1314,1314,1314,1314,0
20250220,142000,162302458,1314,1314,1314,1314,0
20250220,141900,162302458,1314,1314,1314,1314,0
20250220,141800,162302458,1314,1314,1314,1314,1510
20250220,141700,160318318,1314,1314,1314,1314,764
20250220,141600,159314422,1314,1314,1314,1314,0
20250220,141500,159314422,1314,1314,1314,1314,0
20250220,141400,159314422,1314,1314,1314,1314,200
20250220,141300,159051622,1313,1314,1314,1313,558
20250220,141200,158318423,1314,1314,1314,1314,0
20250220,141100,158318423,1314,1317,1317,1314,2200
20250220,141000,155424899,1318,1318,1318,1318,0
20250220,140900,155424899,1318,1318,1318,1318,0
20250220,140800,155424899,1318,1318,1318,1318,0
20250220,140700,155424899,1318,1318,1318,1318,0
20250220,140600,155424899,1318,1318,1318,1318,0
20250220,140500,155424899,1318,1318,1318,1318,0
20250220,140400,155424899,1318,1318,1318,1318,1
20250220,140300,155423581,1319,1319,1319,1319,0
20250220,140200,155423581,1319,1319,1319,1319,0
20250220,140100,155423581,1319,1319,1319,1319,0
20250220,140000,155423581,1319,1319,1319,1319,0
20250220,135900,155423581,1319,1319,1319,1319,1
20250220,135800,155422262,1317,1317,1317,1317,0
20250220,135700,155422262,1317,1317,1317,1317,0
20250220,135600,155422262,1317,1317,1317,1317,0
20250220,135500,155422262,1317,1317,1317,1317,7
20250220,135400,155413043,1317,1317,1317,1317,30
20250220,135300,155373533,1317,1317,1317,1317,191
20250220,135200,155121986,1318,1318,1319,1318,8162
20250220,135100,144364469,1318,1318,1318,1318,2171
20250220,135000,141503091,1319,1319,1319,1319,0
20250220,134900,141503091,1319,1319,1319,1319,342
20250220,134800,141051993,1319,1319,1319,1319,0
20250220,134700,141051993,1319,1319,1319,1319,0
20250220,134600,141051993,1319,1319,1319,1319,660
20250220,134500,140181453,1318,1318,1318,1318,0
20250220,134400,140181453,1318,1318,1318,1318,1000
20250220,134300,138863453,1322,1322,1322,1322,0
20250220,134200,138863453,1322,1321,1322,1321,1000
20250220,134100,137541560,1318,1318,1318,1318,1000
20250220,134000,136223560,1319,1319,1319,1319,0
20250220,133900,136223560,1319,1319,1319,1319,300
20250220,133800,135827860,1319,1319,1319,1319,0
20250220,133700,135827860,1319,1319,1319,1319,0
20250220,133600,135827860,1319,1319,1319,1319,0
20250220,133500,135827860,1319,1319,1319,1319,0
20250220,133400,135827860,1319,1319,1319,1319,0
20250220,133300,135827860,1319,1319,1319,1319,0
20250220,133200,135827860,1319,1319,1319,1319,500
20250220,133100,135168360,1319,1319,1319,1319,520
20250220,133000,134482480,1322,1322,1322,1322,0
20250220,132900,134482480,1322,1322,1322,1322,21
20250220,132800,134454718,1319,1319,1319,1319,1
20250220,132700,134453399,1318,1318,1318,1318,0
20250220,132600,134453399,1318,1318,1318,1318,0
20250220,132500,134453399,1318,1318,1318,1318,0
20250220,132400,134453399,1318,1318,1318,1318,50
20250220,132300,134387499,1318,1318,1318,1318,0
20250220,132200,134387499,1318,1318,1318,1318,0
20250220,132100,134387499,1318,1318,1318,1318,0
20250220,132000,134387499,1318,1318,1318,1318,0
20250220,131900,134387499,1318,1318,1318,1318,15
20250220,131800,134367729,1318,1318,1318,1318,0
20250220,131700,134367729,1318,1318,1318,1318,0
20250220,131600,134367729,1318,1318,1318,1318,0
20250220,131500,134367729,1318,1318,1318,1318,0
20250220,131400,134367729,1318,1318,1318,1318,0
20250220,131300,134367729,1318,1318,1318,1318,0
20250220,131200,134367729,1318,1318,1318,1318,60
20250220,131100,134288649,1323,1323,1323,1323,0
20250220,131000,134288649,1323,1323,1323,1323,1
20250220,130900,134287326,1323,1323,1323,1323,0
20250220,130800,134287326,1323,1323,1323,1323,10
20250220,130700,134274096,1323,1323,1323,1323,0
20250220,130600,134274096,1323,1320,1323,1320,1701
20250220,130500,132024705,1318,1318,1318,1318,5
20250220,130400,132018115,1317,1317,1317,1317,3
20250220,130300,132014164,1317,1317,1317,1317,0
20250220,130200,132014164,1317,1317,1317,1317,342
20250220,130100,131563750,1317,1317,1317,1317,0
20250220,130000,131563750,1317,1317,1317,1317,0
20250220,125900,131563750,1317,1317,1317,1317,0
20250220,125800,131563750,1317,1317,1317,1317,0
20250220,125700,131563750,1317,1317,1317,1317,0
20250220,125600,131563750,1317,1317,1317,1317,4
20250220,125500,131558482,1320,1320,1320,1320,0
20250220,125400,131558482,1320,1320,1320,1320,5
20250220,125300,131551882,1320,1320,1320,1320,1
20250220,125200,131550562,1320,1320,1320,1320,0
20250220,125100,131550562,1320,1320,1320,1320,0
20250220,125000,131550562,1320,1320,1320,1320,0
20250220,124900,131550562,1320,1319,1320,1319,729
20250220,124800,130588330,1317,1317,1317,1317,0
20250220,124700,130588330,1317,1318,1318,1317,119
20250220,124600,130431605,1320,1320,1320,1320,0
20250220,124500,130431605,1320,1320,1320,1320,0
20250220,124400,130431605,1320,1320,1320,1320,0
20250220,124300,130431605,1320,1320,1320,1320,0
20250220,124200,130431605,1320,1320,1320,1320,0
20250220,124100,130431605,1320,1320,1320,1320,0
20250220,124000,130431605,1320,1320,1320,1320,0
20250220,123900,130431605,1320,1320,1320,1320,0
20250220,123800,130431605,1320,1319,1320,1319,110
20250220,123700,130286471,1316,1316,1316,1316,0
20250220,123600,130286471,1316,1316,1316,1316,0
20250220,123500,130286471,1316,1316,1316,1316,0
20250220,123400,130286471,1316,1316,1316,1316,0
20250220,123300,130286471,1316,1316,1316,1316,0
20250220,123200,130286471,1316,1316,1316,1316,9
20250220,123100,130274627,1320,1320,1320,1320,0
20250220,123000,130274627,1320,1320,1320,1320,0
20250220,122900,130274627,1320,1320,1320,1320,0
20250220,122800,130274627,1320,1320,1320,1320,0
20250220,122700,130274627,1320,1320,1320,1320,44
20250220,122600,130216547,1323,1323,1323,1323,0
20250220,122500,130216547,1323,1323,1323,1323,0
20250220,122400,130216547,1323,1323,1323,1323,0
20250220,122300,130216547,1323,1323,1323,1323,0
20250220,122200,130216547,1323,1323,1323,1323,0
20250220,122100,130216547,1323,1323,1323,1323,0
20250220,122000,130216547,1323,1323,1323,1323,0
20250220,121900,130216547,1323,1323,1323,1323,0
20250220,121800,130216547,1323,1323,1323,1323,0
20250220,121700,130216547,1323,1323,1323,1323,0
20250220,121600,130216547,1323,1323,1323,1323,0
20250220,121500,130216547,1323,1323,1323,1323,0
20250220,121400,130216547,1323,1323,1323,1323,0
20250220,121300,130216547,1323,1323,1323,1323,0
20250220,121200,130216547,1323,1323,1323,1323,0
20250220,121100,130216547,1323,1323,1323,1323,14
20250220,121000,130198025,1323,1323,1323,1323,31
20250220,120900,130157012,1314,1315,1315,1314,408
20250220,120800,129620758,1314,1316,1316,1314,450
20250220,120700,129029208,1324,1324,1324,1324,0
20250220,120600,129029208,1324,1324,1324,1324,0
20250220,120500,129029208,1324,1324,1324,1324,0
20250220,120400,129029208,1324,1324,1324,1324,0
20250220,120300,129029208,1324,1324,1324,1324,1
20250220,120200,129027884,1316,1316,1316,1316,0
20250220,120100,129027884,1316,1316,1316,1316,0
20250220,120000,129027884,1316,1316,1316,1316,0
20250220,115900,129027884,1316,1316,1316,1316,0
20250220,115800,129027884,1316,1324,1324,1316,2
20250220,115700,129025244,1323,1323,1323,1323,101
20250220,115600,128891621,1315,1315,1315,1315,0
20250220,115500,128891621,1315,1316,1316,1315,100
20250220,115400,128760112,1315,1315,1315,1315,0
20250220,115300,128760112,1315,1315,1315,1315,0
20250220,115200,128760112,1315,1315,1315,1315,0
20250220,115100,128760112,1315,1315,1315,1315,0
20250220,115000,128760112,1315,1315,1315,1315,0
20250220,114900,128760112,1315,1315,1315,1315,0
20250220,114800,128760112,1315,1315,1315,1315,0
20250220,114700,128760112,1315,1316,1316,1315,105
20250220,114600,128622028,1325,1325,1325,1325,0
20250220,114500,128622028,1325,1325,1325,1325,0
20250220,114400,128622028,1325,1325,1325,1325,0
20250220,114300,128622028,1325,1325,1325,1325,0
20250220,114200,128622028,1325,1325,1325,1325,0
20250220,114100,128622028,1325,1325,1325,1325,0
20250220,114000,128622028,1325,1325,1325,1325,0
20250220,113900,128622028,1325,1325,1325,1325,0
20250220,113800,128622028,1325,1325,1325,1325,0
20250220,113700,128622028,1325,1325,1325,1325,0
20250220,113600,128622028,1325,1325,1325,1325,0
20250220,113500,128622028,1325,1325,1325,1325,0
20250220,113400,128622028,1325,1325,1325,1325,0
20250220,113300,128622028,1325,1325,1325,1325,0
20250220,113200,128622028,1325,1325,1325,1325,0
20250220,113100,128622028,1325,1325,1325,1325,0
20250220,113000,128622028,1325,1325,1325,1325,0
20250220,112900,128622028,1325,1325,1325,1325,10
20250220,112800,128608778,1324,1315,1324,1315,2
20250220,112700,128606139,1318,1319,1319,1318,125
20250220,112600,128441386,1326,1326,1326,1326,0
20250220,112500,128441386,1326,1326,1326,1326,163
20250220,112400,128225248,1326,1326,1326,1326,0
20250220,112300,128225248,1326,1326,1326,1326,0
20250220,112200,128225248,1326,1320,1326,1320,1023
20250220,112100,126874750,1319,1319,1319,1319,0
20250220,112000,126874750,1319,1320,1320,1319,324
20250220,111900,126447089,1326,1327,1327,1326,92
20250220,111800,126325006,1321,1321,1321,1321,10
20250220,111700,126311796,1321,1321,1321,1321,0
20250220,111600,126311796,1321,1321,1321,1321,563
20250220,111500,125568073,1328,1328,1328,1328,0
20250220,111400,125568073,1328,1328,1328,1328,0
20250220,111300,125568073,1328,1328,1328,1328,0
20250220,111200,125568073,1328,1328,1328,1328,0
20250220,111100,125568073,1328,1328,1328,1328,0
20250220,111000,125568073,1328,1328,1328,1328,0
20250220,110900,125568073,1328,1328,1328,1328,0
20250220,110800,125568073,1328,1328,1328,1328,0
20250220,110700,125568073,1328,1328,1328,1328,0
20250220,110600,125568073,1328,1328,1328,1328,0
20250220,110500,125568073,1328,1328,1328,1328,0
20250220,110400,125568073,1328,1328,1328,1328,10
20250220,110300,125554793,1320,1320,1320,1320,0
20250220,110200,125554793,1320,1320,1320,1320,0
20250220,110100,125554793,1320,1320,1320,1320,0
20250220,110000,125554793,1320,1321,1321,1320,1000
20250220,105900,124234787,1320,1320,1320,1320,0
20250220,105800,124234787,1320,1320,1320,1320,0
20250220,105700,124234787,1320,1320,1320,1320,0
20250220,105600,124234787,1320,1320,1320,1320,1000
20250220,105500,122914787,1320,1320,1320,1320,0
20250220,105400,122914787,1320,1320,1320,1320,0
20250220,105300,122914787,1320,1320,1320,1320,0
20250220,105200,122914787,1320,1320,1320,1320,0
20250220,105100,122914787,1320,1320,1320,1320,264
20250220,105000,122566307,1320,1320,1320,1320,0
20250220,104900,122566307,1320,1320,1320,1320,0
20250220,104800,122566307,1320,1320,1320,1320,0
20250220,104700,122566307,1320,1327,1327,1320,8118
20250220,104600,111849608,1329,1329,1329,1329,0
20250220,104500,111849608,1329,1329,1329,1329,0
20250220,104400,111849608,1329,1329,1329,1329,0
20250220,104300,111849608,1329,1329,1329,1329,0
20250220,104200,111849608,1329,1329,1329,1329,0
20250220,104100,111849608,1329,1329,1329,1329,0
20250220,104000,111849608,1329,1329,1329,1329,137
20250220,103900,111667535,1325,1325,1325,1325,3220
20250220,103800,107401035,1325,1325,1325,1325,3
20250220,103700,107397060,1325,1325,1325,1325,2
20250220,103600,107394410,1320,1320,1320,1320,0
20250220,103500,107394410,1320,1320,1320,1320,0
20250220,103400,107394410,1320,1320,1320,1320,0
20250220,103300,107394410,1320,1320,1320,1320,60
20250220,103200,107315210,1325,1325,1325,1325,0
20250220,103100,107315210,1325,1325,1325,1325,0
20250220,103000,107315210,1325,1325,1325,1325,0
20250220,102900,107315210,1325,1325,1325,1325,0
20250220,102800,107315210,1325,1325,1325,1325,0
20250220,102700,107315210,1325,1325,1325,1325,0
20250220,102600,107315210,1325,1325,1325,1325,534
20250220,102500,106607660,1329,1329,1329,1329,0
20250220,102400,106607660,1329,1329,1329,1329,0
20250220,102300,106607660,1329,1327,1329,1327,30
20250220,102200,106567834,1325,1325,1325,1325,100
20250220,102100,106435334,1326,1326,1326,1326,14
20250220,102000,106416770,1326,1326,1326,1326,0
20250220,101900,106416770,1326,1325,1326,1325,30
20250220,101800,106377008,1324,1324,1324,1324,0
20250220,101700,106377008,1324,1320,1324,1320,751
20250220,101600,105385650,1321,1321,1321,1321,1225
20250220,101500,103767425,1310,1315,1319,1310,6619
20250220,101400,95086025,1315,1311,1315,1309,7189
20250220,101300,85666810,1318,1318,1318,1318,579
20250220,101200,84903688,1317,1317,1317,1317,189
20250220,101100,84654775,1316,1318,1318,1316,2629
20250220,101000,81194952,1317,1317,1317,1317,0
20250220,100900,81194952,1317,1317,1317,1317,58
20250220,100800,81118566,1316,1316,1316,1316,0
20250220,100700,81118566,1316,1316,1316,1316,0
20250220,100600,81118566,1316,1312,1316,1312,32
20250220,100500,81076474,1316,1316,1316,1316,51
20250220,100400,81009358,1316,1316,1316,1316,18
20250220,100300,80985670,1316,1315,1316,1315,1022
20250220,100200,79641718,1310,1310,1310,1310,0
20250220,100100,79641718,1310,1312,1312,1310,2227
20250220,100000,76723672,1310,1310,1310,1310,0
20250220,095900,76723672,1310,1310,1310,1310,100
20250220,095800,76592672,1319,1320,1320,1307,21013
20250220,095700,49028286,1320,1320,1320,1320,0
20250220,095600,49028286,1320,1320,1320,1320,0
20250220,095500,49028286,1320,1323,1323,1320,10000
20250220,095400,35822563,1323,1323,1323,1323,0
20250220,095300,35822563,1323,1324,1324,1323,2500
20250220,095200,32515043,1329,1329,1329,1329,0
20250220,095100,32515043,1329,1329,1329,1329,0
20250220,095000,32515043,1329,1329,1329,1329,0
20250220,094900,32515043,1329,1329,1329,1329,0
20250220,094800,32515043,1329,1329,1329,1329,0
20250220,094700,32515043,1329,1329,1329,1329,3
20250220,094600,32511056,1323,1331,1331,1323,1057
20250220,094500,31111233,1331,1331,1331,1331,118
20250220,094400,30954175,1331,1331,1331,1325,285
20250220,094300,30576228,1326,1327,1327,1326,1111
20250220,094200,29102481,1331,1331,1331,1331,0
20250220,094100,29102481,1331,1331,1331,1331,0
20250220,094000,29102481,1331,1330,1331,1330,205
20250220,093900,28829631,1331,1331,1331,1330,1481
20250220,093800,26858426,1331,1331,1331,1331,0
20250220,093700,26858426,1331,1331,1331,1331,0
20250220,093600,26858426,1331,1331,1331,1331,113
20250220,093500,26708023,1331,1331,1331,1331,0
20250220,093400,26708023,1331,1331,1331,1331,0
20250220,093300,26708023,1331,1332,1332,1331,115
20250220,093200,26554849,1339,1339,1339,1339,1
20250220,093100,26553510,1332,1332,1332,1332,0
20250220,093000,26553510,1332,1340,1340,1332,10
20250220,092900,26540166,1340,1339,1340,1339,16
20250220,092800,26518736,1331,1339,1339,1331,15
20250220,092700,26498659,1332,1340,1340,1332,148
20250220,092600,26301490,1342,1342,1342,1342,1
20250220,092500,26300148,1342,1340,1342,1340,119
20250220,092400,26140497,1340,1340,1340,1340,0
20250220,092300,26140497,1340,1340,1340,1340,0
20250220,092200,26140497,1340,1340,1340,1340,0
20250220,092100,26140497,1340,1340,1340,1340,70
20250220,092000,26046697,1340,1340,1340,1340,0
20250220,091900,26046697,1340,1330,1340,1329,1031
20250220,091800,24668467,1339,1327,1339,1327,777
20250220,091700,23630202,1336,1329,1336,1326,1154
20250220,091600,22093513,1321,1321,1321,1321,0
20250220,091500,22093513,1321,1321,1321,1321,168
20250220,091400,21871585,1320,1325,1325,1320,93
20250220,091300,21748375,1320,1329,1329,1320,312
20250220,091200,21335017,1320,1322,1322,1320,2700
20250220,091100,17769203,1321,1323,1323,1321,3824
20250220,091000,12716199,1321,1321,1321,1321,0
20250220,090900,12716199,1321,1322,1322,1321,1033
20250220,090800,11351604,1322,1329,1329,1322,2
20250220,090700,11348953,1320,1320,1320,1320,0
20250220,090600,11348953,1320,1320,1321,1320,289
20250220,090500,10967468,1320,1322,1322,1320,2043
20250220,090400,8270236,1322,1322,1322,1320,1006
20250220,090300,6941205,1322,1322,1322,1322,24
20250220,090200,6909477,1322,1322,1322,1322,34
20250220,090100,6864529,1344,1331,1344,1320,521
20250220,090000,6172131,1331,1331,1333,1331,4635