KissMeData/191410/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204100,25455728,1530,1530,1530,1530,213
20250221,204000,25455728,1530,1530,1530,1530,0
20250221,203900,25455728,1530,1530,1530,1530,0
20250221,203800,25455728,1530,1530,1530,1530,0
20250221,203700,25455728,1530,1530,1530,1530,0
20250221,203600,25455728,1530,1530,1530,1530,0
20250221,203500,25455728,1530,1530,1530,1530,0
20250221,203400,25455728,1530,1530,1530,1530,0
20250221,203300,25455728,1530,1530,1530,1530,0
20250221,203200,25455728,1530,1530,1530,1530,0
20250221,203100,25455728,1530,1530,1530,1530,0
20250221,203000,25455728,1530,1530,1530,1530,0
20250221,202900,25455728,1530,1530,1530,1530,0
20250221,202800,25455728,1530,1530,1530,1530,0
20250221,202700,25455728,1530,1530,1530,1530,0
20250221,202600,25455728,1530,1530,1530,1530,0
20250221,202500,25455728,1530,1530,1530,1530,0
20250221,202400,25455728,1530,1530,1530,1530,0
20250221,202300,25455728,1530,1530,1530,1530,0
20250221,202200,25455728,1530,1530,1530,1530,0
20250221,202100,25455728,1530,1530,1530,1530,0
20250221,202000,25455728,1530,1530,1530,1530,0
20250221,201900,25455728,1530,1530,1530,1530,0
20250221,201800,25455728,1530,1530,1530,1530,0
20250221,201700,25455728,1530,1530,1530,1530,0
20250221,201600,25455728,1530,1530,1530,1530,0
20250221,201500,25455728,1530,1530,1530,1530,0
20250221,201400,25455728,1530,1530,1530,1530,0
20250221,201300,25455728,1530,1530,1530,1530,0
20250221,201200,25455728,1530,1530,1530,1530,0
20250221,201100,25455728,1530,1530,1530,1530,213
20250221,201000,25455728,1530,1530,1530,1530,0
20250221,200900,25455728,1530,1530,1530,1530,0
20250221,200800,25455728,1530,1530,1530,1530,0
20250221,200700,25455728,1530,1530,1530,1530,0
20250221,200600,25455728,1530,1530,1530,1530,0
20250221,200500,25455728,1530,1530,1530,1530,0
20250221,200400,25455728,1530,1530,1530,1530,0
20250221,200300,25455728,1530,1530,1530,1530,0
20250221,200200,25455728,1530,1530,1530,1530,0
20250221,200100,25455728,1530,1530,1530,1530,0
20250221,200000,25455728,1530,1530,1530,1530,0
20250221,195900,25455728,1530,1530,1530,1530,0
20250221,195800,25455728,1530,1530,1530,1530,0
20250221,195700,25455728,1530,1530,1530,1530,0
20250221,195600,25455728,1530,1530,1530,1530,0
20250221,195500,25455728,1530,1530,1530,1530,0
20250221,195400,25455728,1530,1530,1530,1530,0
20250221,195300,25455728,1530,1530,1530,1530,0
20250221,195200,25455728,1530,1530,1530,1530,0
20250221,195100,25455728,1530,1530,1530,1530,0
20250221,195000,25455728,1530,1530,1530,1530,0
20250221,194900,25455728,1530,1530,1530,1530,0
20250221,194800,25455728,1530,1530,1530,1530,0
20250221,194700,25455728,1530,1530,1530,1530,0
20250221,194600,25455728,1530,1530,1530,1530,0
20250221,194500,25455728,1530,1530,1530,1530,0
20250221,194400,25455728,1530,1530,1530,1530,0
20250221,194300,25455728,1530,1530,1530,1530,0
20250221,194200,25455728,1530,1530,1530,1530,0
20250221,194100,25455728,1530,1530,1530,1530,213
20250221,194000,25455728,1530,1530,1530,1530,0
20250221,193900,25455728,1530,1530,1530,1530,0
20250221,193800,25455728,1530,1530,1530,1530,0
20250221,193700,25455728,1530,1530,1530,1530,0
20250221,193600,25455728,1530,1530,1530,1530,0
20250221,193500,25455728,1530,1530,1530,1530,0
20250221,193400,25455728,1530,1530,1530,1530,0
20250221,193300,25455728,1530,1530,1530,1530,0
20250221,193200,25455728,1530,1530,1530,1530,0
20250221,193100,25455728,1530,1530,1530,1530,0
20250221,193000,25455728,1530,1530,1530,1530,0
20250221,192900,25455728,1530,1530,1530,1530,0
20250221,192800,25455728,1530,1530,1530,1530,0
20250221,192700,25455728,1530,1530,1530,1530,0
20250221,192600,25455728,1530,1530,1530,1530,0
20250221,192500,25455728,1530,1530,1530,1530,0
20250221,192400,25455728,1530,1530,1530,1530,0
20250221,192300,25455728,1530,1530,1530,1530,0
20250221,192200,25455728,1530,1530,1530,1530,0
20250221,192100,25455728,1530,1530,1530,1530,0
20250221,192000,25455728,1530,1530,1530,1530,0
20250221,191900,25455728,1530,1530,1530,1530,0
20250221,191800,25455728,1530,1530,1530,1530,0
20250221,191700,25455728,1530,1530,1530,1530,0
20250221,191600,25455728,1530,1530,1530,1530,0
20250221,191500,25455728,1530,1530,1530,1530,0
20250221,191400,25455728,1530,1530,1530,1530,0
20250221,191300,25455728,1530,1530,1530,1530,0
20250221,191200,25455728,1530,1530,1530,1530,0
20250221,191100,25455728,1530,1530,1530,1530,213
20250221,191000,25455728,1530,1530,1530,1530,0
20250221,190900,25455728,1530,1530,1530,1530,0
20250221,190800,25455728,1530,1530,1530,1530,0
20250221,190700,25455728,1530,1530,1530,1530,0
20250221,190600,25455728,1530,1530,1530,1530,0
20250221,190500,25455728,1530,1530,1530,1530,0
20250221,190400,25455728,1530,1530,1530,1530,0
20250221,190300,25455728,1530,1530,1530,1530,0
20250221,190200,25455728,1530,1530,1530,1530,0
20250221,190100,25455728,1530,1530,1530,1530,0
20250221,190000,25455728,1530,1530,1530,1530,0
20250221,185900,25455728,1530,1530,1530,1530,0
20250221,185800,25455728,1530,1530,1530,1530,0
20250221,185700,25455728,1530,1530,1530,1530,0
20250221,185600,25455728,1530,1530,1530,1530,0
20250221,185500,25455728,1530,1530,1530,1530,0
20250221,185400,25455728,1530,1530,1530,1530,0
20250221,185300,25455728,1530,1530,1530,1530,0
20250221,185200,25455728,1530,1530,1530,1530,0
20250221,185100,25455728,1530,1530,1530,1530,0
20250221,185000,25455728,1530,1530,1530,1530,0
20250221,184900,25455728,1530,1530,1530,1530,0
20250221,184800,25455728,1530,1530,1530,1530,0
20250221,184700,25455728,1530,1530,1530,1530,0
20250221,184600,25455728,1530,1530,1530,1530,0
20250221,184500,25455728,1530,1530,1530,1530,0
20250221,184400,25455728,1530,1530,1530,1530,0
20250221,184300,25455728,1530,1530,1530,1530,0
20250221,184200,25455728,1530,1530,1530,1530,0
20250221,184100,25455728,1530,1530,1530,1530,213
20250221,184000,25455728,1530,1530,1530,1530,0
20250221,183900,25455728,1530,1530,1530,1530,0
20250221,183800,25455728,1530,1530,1530,1530,0
20250221,183700,25455728,1530,1530,1530,1530,0
20250221,183600,25455728,1530,1530,1530,1530,0
20250221,183500,25455728,1530,1530,1530,1530,0
20250221,183400,25455728,1530,1530,1530,1530,0
20250221,183300,25455728,1530,1530,1530,1530,0
20250221,183200,25455728,1530,1530,1530,1530,0
20250221,183100,25455728,1530,1530,1530,1530,0
20250221,183000,25455728,1530,1530,1530,1530,0
20250221,182900,25455728,1530,1530,1530,1530,0
20250221,182800,25455728,1530,1530,1530,1530,0
20250221,182700,25455728,1530,1530,1530,1530,0
20250221,182600,25455728,1530,1530,1530,1530,0
20250221,182500,25455728,1530,1530,1530,1530,0
20250221,182400,25455728,1530,1530,1530,1530,0
20250221,182300,25455728,1530,1530,1530,1530,0
20250221,182200,25455728,1530,1530,1530,1530,0
20250221,182100,25455728,1530,1530,1530,1530,0
20250221,182000,25455728,1530,1530,1530,1530,0
20250221,181900,25455728,1530,1530,1530,1530,0
20250221,181800,25455728,1530,1530,1530,1530,0
20250221,181700,25455728,1530,1530,1530,1530,0
20250221,181600,25455728,1530,1530,1530,1530,0
20250221,181500,25455728,1530,1530,1530,1530,0
20250221,181400,25455728,1530,1530,1530,1530,0
20250221,181300,25455728,1530,1530,1530,1530,0
20250221,181200,25455728,1530,1530,1530,1530,0
20250221,181100,25455728,1530,1530,1530,1530,213
20250221,181000,25455728,1530,1530,1530,1530,0
20250221,180900,25455728,1530,1530,1530,1530,0
20250221,180800,25455728,1530,1530,1530,1530,0
20250221,180700,25455728,1530,1530,1530,1530,0
20250221,180600,25455728,1530,1530,1530,1530,0
20250221,180500,25455728,1530,1530,1530,1530,0
20250221,180400,25455728,1530,1530,1530,1530,0
20250221,180300,25455728,1530,1530,1530,1530,0
20250221,180200,25455728,1530,1530,1530,1530,0
20250221,180100,25455728,1530,1530,1530,1530,0
20250221,180000,25455728,1530,1530,1530,1530,0
20250221,175900,25455728,1530,1530,1530,1530,0
20250221,175800,25455728,1530,1530,1530,1530,0
20250221,175700,25455728,1530,1530,1530,1530,0
20250221,175600,25455728,1530,1530,1530,1530,0
20250221,175500,25455728,1530,1530,1530,1530,0
20250221,175400,25455728,1530,1530,1530,1530,0
20250221,175300,25455728,1530,1530,1530,1530,0
20250221,175200,25455728,1530,1530,1530,1530,0
20250221,175100,25455728,1530,1530,1530,1530,0
20250221,175000,25455728,1530,1530,1530,1530,0
20250221,174900,25455728,1530,1530,1530,1530,0
20250221,174800,25455728,1530,1530,1530,1530,0
20250221,174700,25455728,1530,1530,1530,1530,0
20250221,174600,25455728,1530,1530,1530,1530,0
20250221,174500,25455728,1530,1530,1530,1530,0
20250221,174400,25455728,1530,1530,1530,1530,0
20250221,174300,25455728,1530,1530,1530,1530,0
20250221,174200,25455728,1530,1530,1530,1530,0
20250221,174100,25455728,1530,1530,1530,1530,213
20250221,174000,25455728,1530,1530,1530,1530,0
20250221,173900,25455728,1530,1530,1530,1530,0
20250221,173800,25455728,1530,1530,1530,1530,0
20250221,173700,25455728,1530,1530,1530,1530,0
20250221,173600,25455728,1530,1530,1530,1530,0
20250221,173500,25455728,1530,1530,1530,1530,0
20250221,173400,25455728,1530,1530,1530,1530,0
20250221,173300,25455728,1530,1530,1530,1530,0
20250221,173200,25455728,1530,1530,1530,1530,0
20250221,173100,25455728,1530,1530,1530,1530,0
20250221,173000,25455728,1530,1530,1530,1530,0
20250221,172900,25455728,1530,1530,1530,1530,0
20250221,172800,25455728,1530,1530,1530,1530,0
20250221,172700,25455728,1530,1530,1530,1530,0
20250221,172600,25455728,1530,1530,1530,1530,0
20250221,172500,25455728,1530,1530,1530,1530,0
20250221,172400,25455728,1530,1530,1530,1530,0
20250221,172300,25455728,1530,1530,1530,1530,0
20250221,172200,25455728,1530,1530,1530,1530,0
20250221,172100,25455728,1530,1530,1530,1530,0
20250221,172000,25455728,1530,1530,1530,1530,0
20250221,171900,25455728,1530,1530,1530,1530,0
20250221,171800,25455728,1530,1530,1530,1530,0
20250221,171700,25455728,1530,1530,1530,1530,0
20250221,171600,25455728,1530,1530,1530,1530,0
20250221,171500,25455728,1530,1530,1530,1530,0
20250221,171400,25455728,1530,1530,1530,1530,0
20250221,171300,25455728,1530,1530,1530,1530,0
20250221,171200,25455728,1530,1530,1530,1530,0
20250221,171100,25455728,1530,1530,1530,1530,213
20250221,171000,25455728,1530,1530,1530,1530,0
20250221,170900,25455728,1530,1530,1530,1530,0
20250221,170800,25455728,1530,1530,1530,1530,0
20250221,170700,25455728,1530,1530,1530,1530,0
20250221,170600,25455728,1530,1530,1530,1530,0
20250221,170500,25455728,1530,1530,1530,1530,0
20250221,170400,25455728,1530,1530,1530,1530,0
20250221,170300,25455728,1530,1530,1530,1530,0
20250221,170200,25455728,1530,1530,1530,1530,0
20250221,170100,25455728,1530,1530,1530,1530,0
20250221,170000,25455728,1530,1530,1530,1530,0
20250221,165900,25455728,1530,1530,1530,1530,0
20250221,165800,25455728,1530,1530,1530,1530,0
20250221,165700,25455728,1530,1530,1530,1530,0
20250221,165600,25455728,1530,1530,1530,1530,0
20250221,165500,25455728,1530,1530,1530,1530,0
20250221,165400,25455728,1530,1530,1530,1530,0
20250221,165300,25455728,1530,1530,1530,1530,0
20250221,165200,25455728,1530,1530,1530,1530,0
20250221,165100,25455728,1530,1530,1530,1530,0
20250221,165000,25455728,1530,1530,1530,1530,0
20250221,164900,25455728,1530,1530,1530,1530,0
20250221,164800,25455728,1530,1530,1530,1530,0
20250221,164700,25455728,1530,1530,1530,1530,0
20250221,164600,25455728,1530,1530,1530,1530,0
20250221,164500,25455728,1530,1530,1530,1530,0
20250221,164400,25455728,1530,1530,1530,1530,0
20250221,164300,25455728,1530,1530,1530,1530,0
20250221,164200,25455728,1530,1530,1530,1530,0
20250221,164100,25455728,1530,1530,1530,1530,213
20250221,164000,25455728,1530,1530,1530,1530,0
20250221,163900,25455728,1530,1530,1530,1530,0
20250221,163800,25455728,1530,1530,1530,1530,0
20250221,163700,25455728,1530,1530,1530,1530,0
20250221,163600,25455728,1530,1530,1530,1530,0
20250221,163500,25455728,1530,1530,1530,1530,0
20250221,163400,25455728,1530,1530,1530,1530,0
20250221,163300,25455728,1530,1530,1530,1530,0
20250221,163200,25455728,1530,1530,1530,1530,0
20250221,163100,25455728,1530,1530,1530,1530,0
20250221,163000,25455728,1530,1530,1530,1530,0
20250221,162900,25455728,1530,1530,1530,1530,0
20250221,162800,25455728,1530,1530,1530,1530,0
20250221,162700,25455728,1530,1530,1530,1530,0
20250221,162600,25455728,1530,1530,1530,1530,0
20250221,162500,25455728,1530,1530,1530,1530,0
20250221,162400,25455728,1530,1530,1530,1530,0
20250221,162300,25455728,1530,1530,1530,1530,0
20250221,162200,25455728,1530,1530,1530,1530,0
20250221,162100,25455728,1530,1530,1530,1530,0
20250221,162000,25455728,1530,1530,1530,1530,0
20250221,161900,25455728,1530,1530,1530,1530,0
20250221,161800,25455728,1530,1530,1530,1530,0
20250221,161700,25455728,1530,1530,1530,1530,0
20250221,161600,25455728,1530,1530,1530,1530,0
20250221,161500,25455728,1530,1530,1530,1530,0
20250221,161400,25455728,1530,1530,1530,1530,0
20250221,161300,25455728,1530,1530,1530,1530,0
20250221,161200,25455728,1530,1530,1530,1530,0
20250221,161100,25455728,1530,1530,1530,1530,213
20250221,161000,25455728,1530,1530,1530,1530,0
20250221,160900,25455728,1530,1530,1530,1530,0
20250221,160800,25455728,1530,1530,1530,1530,0
20250221,160700,25455728,1530,1530,1530,1530,0
20250221,160600,25455728,1530,1530,1530,1530,0
20250221,160500,25455728,1530,1530,1530,1530,0
20250221,160400,25455728,1530,1530,1530,1530,0
20250221,160300,25455728,1530,1530,1530,1530,0
20250221,160200,25455728,1530,1530,1530,1530,0
20250221,160100,25455728,1530,1530,1530,1530,0
20250221,160000,25455728,1530,1530,1530,1530,0
20250221,155900,25455728,1530,1530,1530,1530,0
20250221,155800,25455728,1530,1530,1530,1530,0
20250221,155700,25455728,1530,1530,1530,1530,0
20250221,155600,25455728,1530,1530,1530,1530,0
20250221,155500,25455728,1530,1530,1530,1530,0
20250221,155400,25455728,1530,1530,1530,1530,0
20250221,155300,25455728,1530,1530,1530,1530,0
20250221,155200,25455728,1530,1530,1530,1530,0
20250221,155100,25455728,1530,1530,1530,1530,0
20250221,155000,25455728,1530,1530,1530,1530,0
20250221,154900,25455728,1530,1530,1530,1530,0
20250221,154800,25455728,1530,1530,1530,1530,0
20250221,154700,25455728,1530,1530,1530,1530,0
20250221,154600,25455728,1530,1530,1530,1530,0
20250221,154500,25455728,1530,1530,1530,1530,0
20250221,154400,25455728,1530,1530,1530,1530,0
20250221,154300,25455728,1530,1530,1530,1530,0
20250221,154200,25455728,1530,1530,1530,1530,0
20250221,154100,25455728,1530,1530,1530,1530,213
20250221,154000,25455728,1530,1530,1530,1530,0
20250221,153900,25455728,1530,1530,1530,1530,0
20250221,153800,25455728,1530,1530,1530,1530,0
20250221,153700,25455728,1530,1530,1530,1530,0
20250221,153600,25455728,1530,1530,1530,1530,0
20250221,153500,25455728,1530,1530,1530,1530,0
20250221,153400,25455728,1530,1530,1530,1530,0
20250221,153300,25455728,1530,1530,1530,1530,0
20250221,153200,25455728,1530,1530,1530,1530,0
20250221,153100,25455728,1530,1530,1530,1530,0
20250221,153000,25455728,1530,1530,1530,1530,213
20250221,152900,25129838,1541,1541,1541,1541,0
20250221,152800,25129838,1541,1541,1541,1541,0
20250221,152700,25129838,1541,1541,1541,1541,0
20250221,152600,25129838,1541,1541,1541,1541,0
20250221,152500,25129838,1541,1541,1541,1541,0
20250221,152400,25129838,1541,1541,1541,1541,0
20250221,152300,25129838,1541,1541,1541,1541,0
20250221,152200,25129838,1541,1541,1541,1541,0
20250221,152100,25129838,1541,1541,1541,1541,0
20250221,152000,25129838,1541,1541,1541,1541,0
20250221,151900,25129838,1541,1541,1541,1541,0
20250221,151800,25129838,1541,1541,1541,1541,0
20250221,151700,25129838,1541,1541,1541,1541,0
20250221,151600,25129838,1541,1541,1541,1541,0
20250221,151500,25129838,1541,1541,1541,1541,0
20250221,151400,25129838,1541,1541,1541,1541,0
20250221,151300,25129838,1541,1541,1541,1541,0
20250221,151200,25129838,1541,1541,1541,1541,0
20250221,151100,25129838,1541,1541,1541,1541,0
20250221,151000,25129838,1541,1541,1541,1541,0
20250221,150900,25129838,1541,1541,1541,1541,0
20250221,150800,25129838,1541,1541,1541,1541,0
20250221,150700,25129838,1541,1541,1541,1541,0
20250221,150600,25129838,1541,1541,1541,1541,1
20250221,150500,25128297,1540,1540,1540,1540,0
20250221,150400,25128297,1540,1540,1540,1540,0
20250221,150300,25128297,1540,1540,1540,1540,0
20250221,150200,25128297,1540,1540,1540,1540,0
20250221,150100,25128297,1540,1540,1540,1540,0
20250221,150000,25128297,1540,1540,1540,1540,0
20250221,145900,25128297,1540,1540,1540,1540,0
20250221,145800,25128297,1540,1540,1540,1540,0
20250221,145700,25128297,1540,1540,1540,1540,0
20250221,145600,25128297,1540,1540,1540,1540,0
20250221,145500,25128297,1540,1540,1540,1540,0
20250221,145400,25128297,1540,1540,1540,1540,0
20250221,145300,25128297,1540,1539,1540,1539,2
20250221,145200,25125218,1538,1536,1538,1536,3
20250221,145100,25120607,1534,1534,1534,1534,4
20250221,145000,25114471,1534,1534,1534,1534,0
20250221,144900,25114471,1534,1534,1534,1534,0
20250221,144800,25114471,1534,1534,1534,1534,0
20250221,144700,25114471,1534,1534,1534,1534,0
20250221,144600,25114471,1534,1534,1534,1534,0
20250221,144500,25114471,1534,1534,1534,1534,0
20250221,144400,25114471,1534,1534,1534,1534,0
20250221,144300,25114471,1534,1534,1534,1534,0
20250221,144200,25114471,1534,1534,1534,1534,0
20250221,144100,25114471,1534,1534,1534,1534,0
20250221,144000,25114471,1534,1534,1534,1534,0
20250221,143900,25114471,1534,1534,1534,1534,0
20250221,143800,25114471,1534,1534,1534,1534,0
20250221,143700,25114471,1534,1534,1534,1534,0
20250221,143600,25114471,1534,1534,1534,1534,0
20250221,143500,25114471,1534,1534,1534,1534,0
20250221,143400,25114471,1534,1534,1534,1534,0
20250221,143300,25114471,1534,1534,1534,1534,0
20250221,143200,25114471,1534,1534,1534,1534,1
20250221,143100,25112937,1534,1534,1534,1534,0
20250221,143000,25112937,1534,1534,1534,1534,0
20250221,142900,25112937,1534,1534,1534,1534,0
20250221,142800,25112937,1534,1534,1534,1534,0
20250221,142700,25112937,1534,1531,1534,1531,6
20250221,142600,25103748,1531,1532,1532,1531,68
20250221,142500,24999639,1533,1533,1533,1533,0
20250221,142400,24999639,1533,1533,1533,1533,0
20250221,142300,24999639,1533,1533,1533,1533,0
20250221,142200,24999639,1533,1533,1533,1533,114
20250221,142100,24824877,1533,1533,1533,1533,0
20250221,142000,24824877,1533,1533,1533,1533,0
20250221,141900,24824877,1533,1533,1533,1533,0
20250221,141800,24824877,1533,1533,1533,1533,0
20250221,141700,24824877,1533,1533,1533,1533,0
20250221,141600,24824877,1533,1533,1533,1533,0
20250221,141500,24824877,1533,1533,1533,1533,0
20250221,141400,24824877,1533,1533,1533,1533,0
20250221,141300,24824877,1533,1533,1533,1533,0
20250221,141200,24824877,1533,1533,1533,1533,0
20250221,141100,24824877,1533,1533,1533,1533,0
20250221,141000,24824877,1533,1533,1533,1533,0
20250221,140900,24824877,1533,1533,1533,1533,0
20250221,140800,24824877,1533,1533,1533,1533,0
20250221,140700,24824877,1533,1533,1533,1533,0
20250221,140600,24824877,1533,1533,1533,1533,0
20250221,140500,24824877,1533,1533,1533,1533,0
20250221,140400,24824877,1533,1533,1533,1533,0
20250221,140300,24824877,1533,1533,1533,1533,0
20250221,140200,24824877,1533,1533,1533,1533,0
20250221,140100,24824877,1533,1533,1533,1533,0
20250221,140000,24824877,1533,1533,1533,1533,0
20250221,135900,24824877,1533,1533,1533,1533,0
20250221,135800,24824877,1533,1533,1533,1533,0
20250221,135700,24824877,1533,1533,1533,1533,0
20250221,135600,24824877,1533,1533,1533,1533,0
20250221,135500,24824877,1533,1533,1533,1533,0
20250221,135400,24824877,1533,1533,1533,1533,0
20250221,135300,24824877,1533,1533,1533,1533,0
20250221,135200,24824877,1533,1533,1533,1533,0
20250221,135100,24824877,1533,1533,1533,1533,0
20250221,135000,24824877,1533,1533,1533,1533,0
20250221,134900,24824877,1533,1533,1533,1533,0
20250221,134800,24824877,1533,1533,1533,1533,0
20250221,134700,24824877,1533,1533,1533,1533,0
20250221,134600,24824877,1533,1533,1533,1533,0
20250221,134500,24824877,1533,1533,1533,1533,0
20250221,134400,24824877,1533,1533,1533,1533,0
20250221,134300,24824877,1533,1533,1533,1533,0
20250221,134200,24824877,1533,1533,1533,1533,0
20250221,134100,24824877,1533,1533,1533,1533,0
20250221,134000,24824877,1533,1533,1533,1533,0
20250221,133900,24824877,1533,1533,1533,1533,0
20250221,133800,24824877,1533,1533,1533,1533,0
20250221,133700,24824877,1533,1533,1533,1533,0
20250221,133600,24824877,1533,1533,1533,1533,0
20250221,133500,24824877,1533,1533,1533,1533,0
20250221,133400,24824877,1533,1533,1533,1533,0
20250221,133300,24824877,1533,1533,1533,1533,0
20250221,133200,24824877,1533,1533,1533,1533,0
20250221,133100,24824877,1533,1533,1533,1533,0
20250221,133000,24824877,1533,1533,1533,1533,0
20250221,132900,24824877,1533,1533,1533,1533,0
20250221,132800,24824877,1533,1533,1533,1533,0
20250221,132700,24824877,1533,1533,1533,1533,0
20250221,132600,24824877,1533,1533,1533,1533,0
20250221,132500,24824877,1533,1533,1533,1533,0
20250221,132400,24824877,1533,1533,1533,1533,0
20250221,132300,24824877,1533,1533,1533,1533,0
20250221,132200,24824877,1533,1533,1533,1533,0
20250221,132100,24824877,1533,1533,1533,1533,0
20250221,132000,24824877,1533,1533,1533,1533,0
20250221,131900,24824877,1533,1533,1533,1533,0
20250221,131800,24824877,1533,1533,1533,1533,0
20250221,131700,24824877,1533,1533,1533,1533,0
20250221,131600,24824877,1533,1533,1533,1533,0
20250221,131500,24824877,1533,1533,1533,1533,0
20250221,131400,24824877,1533,1533,1533,1533,0
20250221,131300,24824877,1533,1533,1533,1533,8
20250221,131200,24812613,1533,1533,1533,1533,0
20250221,131100,24812613,1533,1533,1533,1533,0
20250221,131000,24812613,1533,1533,1533,1533,0
20250221,130900,24812613,1533,1533,1533,1533,0
20250221,130800,24812613,1533,1533,1533,1533,0
20250221,130700,24812613,1533,1533,1533,1533,8
20250221,130600,24800349,1533,1533,1533,1533,0
20250221,130500,24800349,1533,1533,1533,1533,0
20250221,130400,24800349,1533,1533,1533,1533,0
20250221,130300,24800349,1533,1533,1533,1533,0
20250221,130200,24800349,1533,1533,1533,1533,8
20250221,130100,24788085,1533,1533,1533,1533,0
20250221,130000,24788085,1533,1533,1533,1533,0
20250221,125900,24788085,1533,1533,1533,1533,0
20250221,125800,24788085,1533,1533,1533,1533,0
20250221,125700,24788085,1533,1533,1533,1533,0
20250221,125600,24788085,1533,1533,1533,1533,7
20250221,125500,24777354,1533,1533,1533,1533,0
20250221,125400,24777354,1533,1533,1533,1533,0
20250221,125300,24777354,1533,1533,1533,1533,0
20250221,125200,24777354,1533,1533,1533,1533,0
20250221,125100,24777354,1533,1533,1533,1533,7
20250221,125000,24766623,1532,1532,1532,1532,0
20250221,124900,24766623,1532,1532,1532,1532,0
20250221,124800,24766623,1532,1532,1532,1532,0
20250221,124700,24766623,1532,1532,1532,1532,2
20250221,124600,24763559,1532,1532,1532,1532,1
20250221,124500,24762027,1532,1532,1532,1532,0
20250221,124400,24762027,1532,1532,1532,1532,0
20250221,124300,24762027,1532,1532,1532,1532,0
20250221,124200,24762027,1532,1532,1532,1532,7
20250221,124100,24751303,1531,1532,1532,1531,2000
20250221,124000,21689256,1533,1533,1533,1533,0
20250221,123900,21689256,1533,1533,1533,1533,0
20250221,123800,21689256,1533,1533,1533,1533,0
20250221,123700,21689256,1533,1533,1533,1533,8
20250221,123600,21676992,1533,1533,1533,1533,0
20250221,123500,21676992,1533,1533,1533,1533,0
20250221,123400,21676992,1533,1533,1533,1533,0
20250221,123300,21676992,1533,1533,1533,1533,0
20250221,123200,21676992,1533,1533,1533,1533,0
20250221,123100,21676992,1533,1533,1533,1533,8
20250221,123000,21664728,1533,1533,1533,1533,0
20250221,122900,21664728,1533,1533,1533,1533,0
20250221,122800,21664728,1533,1533,1533,1533,0
20250221,122700,21664728,1533,1533,1533,1533,0
20250221,122600,21664728,1533,1533,1533,1533,8
20250221,122500,21652464,1533,1533,1533,1533,0
20250221,122400,21652464,1533,1533,1533,1533,0
20250221,122300,21652464,1533,1533,1533,1533,8
20250221,122200,21640200,1533,1533,1533,1533,0
20250221,122100,21640200,1533,1533,1533,1533,0
20250221,122000,21640200,1533,1533,1533,1533,0
20250221,121900,21640200,1533,1533,1533,1533,0
20250221,121800,21640200,1533,1533,1533,1533,0
20250221,121700,21640200,1533,1533,1533,1533,0
20250221,121600,21640200,1533,1533,1533,1533,8
20250221,121500,21627936,1533,1533,1533,1533,0
20250221,121400,21627936,1533,1533,1533,1533,0
20250221,121300,21627936,1533,1533,1533,1533,0
20250221,121200,21627936,1533,1533,1533,1533,16
20250221,121100,21603408,1533,1533,1533,1533,0
20250221,121000,21603408,1533,1533,1533,1533,0
20250221,120900,21603408,1533,1533,1533,1533,0
20250221,120800,21603408,1533,1533,1533,1533,0
20250221,120700,21603408,1533,1533,1533,1533,0
20250221,120600,21603408,1533,1533,1533,1533,0
20250221,120500,21603408,1533,1533,1533,1533,0
20250221,120400,21603408,1533,1533,1533,1533,0
20250221,120300,21603408,1533,1533,1533,1533,0
20250221,120200,21603408,1533,1533,1533,1533,0
20250221,120100,21603408,1533,1533,1533,1533,0
20250221,120000,21603408,1533,1533,1533,1533,0
20250221,115900,21603408,1533,1533,1533,1533,0
20250221,115800,21603408,1533,1533,1533,1533,0
20250221,115700,21603408,1533,1533,1533,1533,0
20250221,115600,21603408,1533,1533,1533,1533,0
20250221,115500,21603408,1533,1533,1533,1533,0
20250221,115400,21603408,1533,1533,1533,1533,0
20250221,115300,21603408,1533,1533,1533,1533,0
20250221,115200,21603408,1533,1533,1533,1533,0
20250221,115100,21603408,1533,1533,1533,1533,7
20250221,115000,21592677,1533,1533,1533,1533,0
20250221,114900,21592677,1533,1533,1533,1533,0
20250221,114800,21592677,1533,1533,1533,1533,0
20250221,114700,21592677,1533,1533,1533,1533,0
20250221,114600,21592677,1533,1533,1533,1533,7
20250221,114500,21581946,1533,1533,1533,1533,0
20250221,114400,21581946,1533,1533,1533,1533,0
20250221,114300,21581946,1533,1533,1533,1533,15
20250221,114200,21558951,1533,1533,1533,1533,8
20250221,114100,21546687,1533,1533,1533,1533,0
20250221,114000,21546687,1533,1533,1533,1533,0
20250221,113900,21546687,1533,1533,1533,1533,0
20250221,113800,21546687,1533,1533,1533,1533,8
20250221,113700,21534423,1533,1533,1533,1533,0
20250221,113600,21534423,1533,1533,1533,1533,0
20250221,113500,21534423,1533,1533,1533,1533,0
20250221,113400,21534423,1533,1533,1533,1533,16
20250221,113300,21509895,1533,1533,1533,1533,0
20250221,113200,21509895,1533,1533,1533,1533,0
20250221,113100,21509895,1533,1533,1533,1533,0
20250221,113000,21509895,1533,1533,1533,1533,0
20250221,112900,21509895,1533,1533,1533,1533,0
20250221,112800,21509895,1533,1533,1533,1533,0
20250221,112700,21509895,1533,1533,1533,1533,0
20250221,112600,21509895,1533,1533,1533,1533,0
20250221,112500,21509895,1533,1533,1533,1533,0
20250221,112400,21509895,1533,1533,1533,1533,0
20250221,112300,21509895,1533,1533,1533,1533,0
20250221,112200,21509895,1533,1533,1533,1533,0
20250221,112100,21509895,1533,1533,1533,1533,8
20250221,112000,21497631,1530,1530,1530,1530,0
20250221,111900,21497631,1530,1530,1530,1530,0
20250221,111800,21497631,1530,1530,1530,1530,0
20250221,111700,21497631,1530,1530,1530,1530,0
20250221,111600,21497631,1530,1530,1530,1530,0
20250221,111500,21497631,1530,1530,1530,1530,0
20250221,111400,21497631,1530,1530,1530,1530,0
20250221,111300,21497631,1530,1530,1530,1530,0
20250221,111200,21497631,1530,1530,1530,1530,0
20250221,111100,21497631,1530,1530,1530,1530,0
20250221,111000,21497631,1530,1530,1530,1530,0
20250221,110900,21497631,1530,1530,1530,1530,0
20250221,110800,21497631,1530,1530,1530,1530,0
20250221,110700,21497631,1530,1530,1530,1530,0
20250221,110600,21497631,1530,1530,1530,1530,0
20250221,110500,21497631,1530,1530,1530,1530,0
20250221,110400,21497631,1530,1530,1530,1530,0
20250221,110300,21497631,1530,1530,1530,1530,0
20250221,110200,21497631,1530,1530,1530,1530,0
20250221,110100,21497631,1530,1530,1530,1530,170
20250221,110000,21237531,1530,1530,1530,1530,7
20250221,105900,21226821,1530,1530,1530,1530,0
20250221,105800,21226821,1530,1530,1530,1530,0
20250221,105700,21226821,1530,1530,1530,1530,0
20250221,105600,21226821,1530,1530,1530,1530,0
20250221,105500,21226821,1530,1530,1530,1530,0
20250221,105400,21226821,1530,1530,1530,1530,0
20250221,105300,21226821,1530,1530,1530,1530,0
20250221,105200,21226821,1530,1530,1530,1530,7
20250221,105100,21216111,1530,1530,1530,1530,0
20250221,105000,21216111,1530,1530,1530,1530,0
20250221,104900,21216111,1530,1530,1530,1530,0
20250221,104800,21216111,1530,1530,1530,1530,24
20250221,104700,21179391,1530,1530,1530,1530,1792
20250221,104600,18437631,1530,1530,1530,1530,0
20250221,104500,18437631,1530,1530,1530,1530,0
20250221,104400,18437631,1530,1530,1530,1530,50
20250221,104300,18361131,1530,1530,1530,1530,158
20250221,104200,18119391,1529,1530,1530,1529,66
20250221,104100,18018469,1529,1532,1532,1529,6887
20250221,104000,7481212,1533,1533,1533,1533,0
20250221,103900,7481212,1533,1533,1533,1533,22
20250221,103800,7447486,1533,1533,1533,1533,100
20250221,103700,7294186,1535,1534,1535,1534,26
20250221,103600,7254294,1535,1535,1535,1535,11
20250221,103500,7237409,1535,1535,1535,1535,0
20250221,103400,7237409,1535,1535,1535,1535,0
20250221,103300,7237409,1535,1535,1535,1535,0
20250221,103200,7237409,1535,1535,1535,1535,0
20250221,103100,7237409,1535,1535,1535,1535,16
20250221,103000,7212849,1535,1535,1535,1535,0
20250221,102900,7212849,1535,1535,1535,1535,0
20250221,102800,7212849,1535,1535,1535,1535,0
20250221,102700,7212849,1535,1535,1535,1535,0
20250221,102600,7212849,1535,1535,1535,1535,0
20250221,102500,7212849,1535,1535,1535,1535,0
20250221,102400,7212849,1535,1535,1535,1535,0
20250221,102300,7212849,1535,1535,1535,1535,0
20250221,102200,7212849,1535,1535,1535,1535,12
20250221,102100,7194429,1545,1545,1545,1545,0
20250221,102000,7194429,1545,1545,1545,1545,0
20250221,101900,7194429,1545,1545,1545,1545,0
20250221,101800,7194429,1545,1545,1545,1545,0
20250221,101700,7194429,1545,1535,1545,1535,11
20250221,101600,7177534,1545,1545,1545,1545,0
20250221,101500,7177534,1545,1535,1545,1535,13
20250221,101400,7157559,1545,1545,1545,1545,0
20250221,101300,7157559,1545,1545,1545,1545,1
20250221,101200,7156014,1535,1535,1535,1535,10
20250221,101100,7140664,1545,1545,1545,1545,0
20250221,101000,7140664,1545,1545,1545,1545,0
20250221,100900,7140664,1545,1545,1545,1545,0
20250221,100800,7140664,1545,1545,1545,1545,0
20250221,100700,7140664,1545,1545,1545,1545,0
20250221,100600,7140664,1545,1545,1545,1545,0
20250221,100500,7140664,1545,1545,1545,1545,0
20250221,100400,7140664,1545,1545,1545,1545,0
20250221,100300,7140664,1545,1545,1545,1545,0
20250221,100200,7140664,1545,1535,1545,1535,9
20250221,100100,7126839,1545,1545,1545,1545,0
20250221,100000,7126839,1545,1545,1545,1545,0
20250221,095900,7126839,1545,1545,1545,1545,0
20250221,095800,7126839,1545,1545,1545,1545,0
20250221,095700,7126839,1545,1545,1545,1545,0
20250221,095600,7126839,1545,1545,1545,1545,0
20250221,095500,7126839,1545,1534,1545,1534,56
20250221,095400,7040924,1545,1545,1545,1545,0
20250221,095300,7040924,1545,1545,1545,1545,0
20250221,095200,7040924,1545,1545,1545,1545,0
20250221,095100,7040924,1545,1545,1545,1545,0
20250221,095000,7040924,1545,1545,1545,1545,0
20250221,094900,7040924,1545,1545,1545,1545,0
20250221,094800,7040924,1545,1534,1545,1534,51
20250221,094700,6962679,1546,1546,1546,1546,1
20250221,094600,6961133,1545,1545,1545,1545,2
20250221,094500,6958043,1533,1533,1533,1533,0
20250221,094400,6958043,1533,1534,1534,1533,6
20250221,094300,6948842,1535,1535,1535,1535,0
20250221,094200,6948842,1535,1535,1535,1535,6
20250221,094100,6939632,1535,1535,1535,1535,0
20250221,094000,6939632,1535,1535,1535,1535,0
20250221,093900,6939632,1535,1535,1535,1535,0
20250221,093800,6939632,1535,1535,1535,1535,0
20250221,093700,6939632,1535,1535,1535,1535,0
20250221,093600,6939632,1535,1535,1535,1535,0
20250221,093500,6939632,1535,1535,1535,1535,0
20250221,093400,6939632,1535,1535,1535,1535,0
20250221,093300,6939632,1535,1535,1535,1535,0
20250221,093200,6939632,1535,1535,1535,1535,0
20250221,093100,6939632,1535,1535,1535,1535,0
20250221,093000,6939632,1535,1535,1535,1535,0
20250221,092900,6939632,1535,1535,1535,1535,0
20250221,092800,6939632,1535,1535,1535,1535,0
20250221,092700,6939632,1535,1535,1535,1535,0
20250221,092600,6939632,1535,1535,1535,1535,0
20250221,092500,6939632,1535,1535,1535,1535,5
20250221,092400,6931957,1546,1546,1546,1546,0
20250221,092300,6931957,1546,1546,1546,1546,0
20250221,092200,6931957,1546,1546,1546,1546,0
20250221,092100,6931957,1546,1546,1546,1546,0
20250221,092000,6931957,1546,1546,1546,1535,5
20250221,091900,6924260,1546,1546,1546,1546,0
20250221,091800,6924260,1546,1546,1546,1546,324
20250221,091700,6423356,1546,1546,1546,1546,1
20250221,091600,6421810,1546,1546,1546,1546,0
20250221,091500,6421810,1546,1546,1546,1546,0
20250221,091400,6421810,1546,1543,1546,1543,13
20250221,091300,6401748,1545,1545,1545,1545,20
20250221,091200,6370848,1546,1546,1546,1546,0
20250221,091100,6370848,1546,1546,1546,1545,224
20250221,091000,6024766,1545,1545,1545,1545,5
20250221,090900,6017041,1543,1543,1543,1543,248
20250221,090800,5634377,1543,1543,1543,1543,1559
20250221,090700,3228840,1544,1534,1544,1534,1742
20250221,090600,541194,1534,1534,1534,1534,0
20250221,090500,541194,1534,1534,1534,1534,0
20250221,090400,541194,1534,1534,1534,1534,0
20250221,090300,541194,1534,1534,1534,1534,6
20250221,090200,531990,1542,1542,1542,1542,0
20250221,090100,531990,1542,1542,1542,1542,0
20250221,090000,531990,1542,1542,1542,1542,345