KissMeData/205470/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204600,1330789623,1652,1652,1652,1652,15723
20250220,204500,1330789623,1652,1652,1652,1652,0
20250220,204400,1330789623,1652,1652,1652,1652,0
20250220,204300,1330789623,1652,1652,1652,1652,0
20250220,204200,1330789623,1652,1652,1652,1652,0
20250220,204100,1330789623,1652,1652,1652,1652,0
20250220,204000,1330789623,1652,1652,1652,1652,0
20250220,203900,1330789623,1652,1652,1652,1652,0
20250220,203800,1330789623,1652,1652,1652,1652,0
20250220,203700,1330789623,1652,1652,1652,1652,0
20250220,203600,1330789623,1652,1652,1652,1652,0
20250220,203500,1330789623,1652,1652,1652,1652,0
20250220,203400,1330789623,1652,1652,1652,1652,0
20250220,203300,1330789623,1652,1652,1652,1652,0
20250220,203200,1330789623,1652,1652,1652,1652,0
20250220,203100,1330789623,1652,1652,1652,1652,0
20250220,203000,1330789623,1652,1652,1652,1652,0
20250220,202900,1330789623,1652,1652,1652,1652,0
20250220,202800,1330789623,1652,1652,1652,1652,0
20250220,202700,1330789623,1652,1652,1652,1652,0
20250220,202600,1330789623,1652,1652,1652,1652,0
20250220,202500,1330789623,1652,1652,1652,1652,0
20250220,202400,1330789623,1652,1652,1652,1652,0
20250220,202300,1330789623,1652,1652,1652,1652,0
20250220,202200,1330789623,1652,1652,1652,1652,0
20250220,202100,1330789623,1652,1652,1652,1652,0
20250220,202000,1330789623,1652,1652,1652,1652,0
20250220,201900,1330789623,1652,1652,1652,1652,0
20250220,201800,1330789623,1652,1652,1652,1652,0
20250220,201700,1330789623,1652,1652,1652,1652,0
20250220,201600,1330789623,1652,1652,1652,1652,15723
20250220,201500,1330789623,1652,1652,1652,1652,0
20250220,201400,1330789623,1652,1652,1652,1652,0
20250220,201300,1330789623,1652,1652,1652,1652,0
20250220,201200,1330789623,1652,1652,1652,1652,0
20250220,201100,1330789623,1652,1652,1652,1652,0
20250220,201000,1330789623,1652,1652,1652,1652,0
20250220,200900,1330789623,1652,1652,1652,1652,0
20250220,200800,1330789623,1652,1652,1652,1652,0
20250220,200700,1330789623,1652,1652,1652,1652,0
20250220,200600,1330789623,1652,1652,1652,1652,0
20250220,200500,1330789623,1652,1652,1652,1652,0
20250220,200400,1330789623,1652,1652,1652,1652,0
20250220,200300,1330789623,1652,1652,1652,1652,0
20250220,200200,1330789623,1652,1652,1652,1652,0
20250220,200100,1330789623,1652,1652,1652,1652,0
20250220,200000,1330789623,1652,1652,1652,1652,0
20250220,195900,1330789623,1652,1652,1652,1652,0
20250220,195800,1330789623,1652,1652,1652,1652,0
20250220,195700,1330789623,1652,1652,1652,1652,0
20250220,195600,1330789623,1652,1652,1652,1652,0
20250220,195500,1330789623,1652,1652,1652,1652,0
20250220,195400,1330789623,1652,1652,1652,1652,0
20250220,195300,1330789623,1652,1652,1652,1652,0
20250220,195200,1330789623,1652,1652,1652,1652,0
20250220,195100,1330789623,1652,1652,1652,1652,0
20250220,195000,1330789623,1652,1652,1652,1652,0
20250220,194900,1330789623,1652,1652,1652,1652,0
20250220,194800,1330789623,1652,1652,1652,1652,0
20250220,194700,1330789623,1652,1652,1652,1652,0
20250220,194600,1330789623,1652,1652,1652,1652,15723
20250220,194500,1330789623,1652,1652,1652,1652,0
20250220,194400,1330789623,1652,1652,1652,1652,0
20250220,194300,1330789623,1652,1652,1652,1652,0
20250220,194200,1330789623,1652,1652,1652,1652,0
20250220,194100,1330789623,1652,1652,1652,1652,0
20250220,194000,1330789623,1652,1652,1652,1652,0
20250220,193900,1330789623,1652,1652,1652,1652,0
20250220,193800,1330789623,1652,1652,1652,1652,0
20250220,193700,1330789623,1652,1652,1652,1652,0
20250220,193600,1330789623,1652,1652,1652,1652,0
20250220,193500,1330789623,1652,1652,1652,1652,0
20250220,193400,1330789623,1652,1652,1652,1652,0
20250220,193300,1330789623,1652,1652,1652,1652,0
20250220,193200,1330789623,1652,1652,1652,1652,0
20250220,193100,1330789623,1652,1652,1652,1652,0
20250220,193000,1330789623,1652,1652,1652,1652,0
20250220,192900,1330789623,1652,1652,1652,1652,0
20250220,192800,1330789623,1652,1652,1652,1652,0
20250220,192700,1330789623,1652,1652,1652,1652,0
20250220,192600,1330789623,1652,1652,1652,1652,0
20250220,192500,1330789623,1652,1652,1652,1652,0
20250220,192400,1330789623,1652,1652,1652,1652,0
20250220,192300,1330789623,1652,1652,1652,1652,0
20250220,192200,1330789623,1652,1652,1652,1652,0
20250220,192100,1330789623,1652,1652,1652,1652,0
20250220,192000,1330789623,1652,1652,1652,1652,0
20250220,191900,1330789623,1652,1652,1652,1652,0
20250220,191800,1330789623,1652,1652,1652,1652,0
20250220,191700,1330789623,1652,1652,1652,1652,0
20250220,191600,1330789623,1652,1652,1652,1652,15723
20250220,191500,1330789623,1652,1652,1652,1652,0
20250220,191400,1330789623,1652,1652,1652,1652,0
20250220,191300,1330789623,1652,1652,1652,1652,0
20250220,191200,1330789623,1652,1652,1652,1652,0
20250220,191100,1330789623,1652,1652,1652,1652,0
20250220,191000,1330789623,1652,1652,1652,1652,0
20250220,190900,1330789623,1652,1652,1652,1652,0
20250220,190800,1330789623,1652,1652,1652,1652,0
20250220,190700,1330789623,1652,1652,1652,1652,0
20250220,190600,1330789623,1652,1652,1652,1652,0
20250220,190500,1330789623,1652,1652,1652,1652,0
20250220,190400,1330789623,1652,1652,1652,1652,0
20250220,190300,1330789623,1652,1652,1652,1652,0
20250220,190200,1330789623,1652,1652,1652,1652,0
20250220,190100,1330789623,1652,1652,1652,1652,0
20250220,190000,1330789623,1652,1652,1652,1652,0
20250220,185900,1330789623,1652,1652,1652,1652,0
20250220,185800,1330789623,1652,1652,1652,1652,0
20250220,185700,1330789623,1652,1652,1652,1652,0
20250220,185600,1330789623,1652,1652,1652,1652,0
20250220,185500,1330789623,1652,1652,1652,1652,0
20250220,185400,1330789623,1652,1652,1652,1652,0
20250220,185300,1330789623,1652,1652,1652,1652,0
20250220,185200,1330789623,1652,1652,1652,1652,0
20250220,185100,1330789623,1652,1652,1652,1652,0
20250220,185000,1330789623,1652,1652,1652,1652,0
20250220,184900,1330789623,1652,1652,1652,1652,0
20250220,184800,1330789623,1652,1652,1652,1652,0
20250220,184700,1330789623,1652,1652,1652,1652,0
20250220,184600,1330789623,1652,1652,1652,1652,15723
20250220,184500,1330789623,1652,1652,1652,1652,0
20250220,184400,1330789623,1652,1652,1652,1652,0
20250220,184300,1330789623,1652,1652,1652,1652,0
20250220,184200,1330789623,1652,1652,1652,1652,0
20250220,184100,1330789623,1652,1652,1652,1652,0
20250220,184000,1330789623,1652,1652,1652,1652,0
20250220,183900,1330789623,1652,1652,1652,1652,0
20250220,183800,1330789623,1652,1652,1652,1652,0
20250220,183700,1330789623,1652,1652,1652,1652,0
20250220,183600,1330789623,1652,1652,1652,1652,0
20250220,183500,1330789623,1652,1652,1652,1652,0
20250220,183400,1330789623,1652,1652,1652,1652,0
20250220,183300,1330789623,1652,1652,1652,1652,0
20250220,183200,1330789623,1652,1652,1652,1652,0
20250220,183100,1330789623,1652,1652,1652,1652,0
20250220,183000,1330789623,1652,1652,1652,1652,0
20250220,182900,1330789623,1652,1652,1652,1652,0
20250220,182800,1330789623,1652,1652,1652,1652,0
20250220,182700,1330789623,1652,1652,1652,1652,0
20250220,182600,1330789623,1652,1652,1652,1652,0
20250220,182500,1330789623,1652,1652,1652,1652,0
20250220,182400,1330789623,1652,1652,1652,1652,0
20250220,182300,1330789623,1652,1652,1652,1652,0
20250220,182200,1330789623,1652,1652,1652,1652,0
20250220,182100,1330789623,1652,1652,1652,1652,0
20250220,182000,1330789623,1652,1652,1652,1652,0
20250220,181900,1330789623,1652,1652,1652,1652,0
20250220,181800,1330789623,1652,1652,1652,1652,0
20250220,181700,1330789623,1652,1652,1652,1652,0
20250220,181600,1330789623,1652,1652,1652,1652,15723
20250220,181500,1330789623,1652,1652,1652,1652,0
20250220,181400,1330789623,1652,1652,1652,1652,0
20250220,181300,1330789623,1652,1652,1652,1652,0
20250220,181200,1330789623,1652,1652,1652,1652,0
20250220,181100,1330789623,1652,1652,1652,1652,0
20250220,181000,1330789623,1652,1652,1652,1652,0
20250220,180900,1330789623,1652,1652,1652,1652,0
20250220,180800,1330789623,1652,1652,1652,1652,0
20250220,180700,1330789623,1652,1652,1652,1652,0
20250220,180600,1330789623,1652,1652,1652,1652,0
20250220,180500,1330789623,1652,1652,1652,1652,0
20250220,180400,1330789623,1652,1652,1652,1652,0
20250220,180300,1330789623,1652,1652,1652,1652,0
20250220,180200,1330789623,1652,1652,1652,1652,0
20250220,180100,1330789623,1652,1652,1652,1652,0
20250220,180000,1330789623,1652,1652,1652,1652,0
20250220,175900,1330789623,1652,1652,1652,1652,0
20250220,175800,1330789623,1652,1652,1652,1652,0
20250220,175700,1330789623,1652,1652,1652,1652,0
20250220,175600,1330789623,1652,1652,1652,1652,0
20250220,175500,1330789623,1652,1652,1652,1652,0
20250220,175400,1330789623,1652,1652,1652,1652,0
20250220,175300,1330789623,1652,1652,1652,1652,0
20250220,175200,1330789623,1652,1652,1652,1652,0
20250220,175100,1330789623,1652,1652,1652,1652,0
20250220,175000,1330789623,1652,1652,1652,1652,0
20250220,174900,1330789623,1652,1652,1652,1652,0
20250220,174800,1330789623,1652,1652,1652,1652,0
20250220,174700,1330789623,1652,1652,1652,1652,0
20250220,174600,1330789623,1652,1652,1652,1652,15723
20250220,174500,1330789623,1652,1652,1652,1652,0
20250220,174400,1330789623,1652,1652,1652,1652,0
20250220,174300,1330789623,1652,1652,1652,1652,0
20250220,174200,1330789623,1652,1652,1652,1652,0
20250220,174100,1330789623,1652,1652,1652,1652,0
20250220,174000,1330789623,1652,1652,1652,1652,0
20250220,173900,1330789623,1652,1652,1652,1652,0
20250220,173800,1330789623,1652,1652,1652,1652,0
20250220,173700,1330789623,1652,1652,1652,1652,0
20250220,173600,1330789623,1652,1652,1652,1652,0
20250220,173500,1330789623,1652,1652,1652,1652,0
20250220,173400,1330789623,1652,1652,1652,1652,0
20250220,173300,1330789623,1652,1652,1652,1652,0
20250220,173200,1330789623,1652,1652,1652,1652,0
20250220,173100,1330789623,1652,1652,1652,1652,0
20250220,173000,1330789623,1652,1652,1652,1652,0
20250220,172900,1330789623,1652,1652,1652,1652,0
20250220,172800,1330789623,1652,1652,1652,1652,0
20250220,172700,1330789623,1652,1652,1652,1652,0
20250220,172600,1330789623,1652,1652,1652,1652,0
20250220,172500,1330789623,1652,1652,1652,1652,0
20250220,172400,1330789623,1652,1652,1652,1652,0
20250220,172300,1330789623,1652,1652,1652,1652,0
20250220,172200,1330789623,1652,1652,1652,1652,0
20250220,172100,1330789623,1652,1652,1652,1652,0
20250220,172000,1330789623,1652,1652,1652,1652,0
20250220,171900,1330789623,1652,1652,1652,1652,0
20250220,171800,1330789623,1652,1652,1652,1652,0
20250220,171700,1330789623,1652,1652,1652,1652,0
20250220,171600,1330789623,1652,1652,1652,1652,15723
20250220,171500,1330789623,1652,1652,1652,1652,0
20250220,171400,1330789623,1652,1652,1652,1652,0
20250220,171300,1330789623,1652,1652,1652,1652,0
20250220,171200,1330789623,1652,1652,1652,1652,0
20250220,171100,1330789623,1652,1652,1652,1652,0
20250220,171000,1330789623,1652,1652,1652,1652,0
20250220,170900,1330789623,1652,1652,1652,1652,0
20250220,170800,1330789623,1652,1652,1652,1652,0
20250220,170700,1330789623,1652,1652,1652,1652,0
20250220,170600,1330789623,1652,1652,1652,1652,0
20250220,170500,1330789623,1652,1652,1652,1652,0
20250220,170400,1330789623,1652,1652,1652,1652,0
20250220,170300,1330789623,1652,1652,1652,1652,0
20250220,170200,1330789623,1652,1652,1652,1652,0
20250220,170100,1330789623,1652,1652,1652,1652,0
20250220,170000,1330789623,1652,1652,1652,1652,0
20250220,165900,1330789623,1652,1652,1652,1652,0
20250220,165800,1330789623,1652,1652,1652,1652,0
20250220,165700,1330789623,1652,1652,1652,1652,0
20250220,165600,1330789623,1652,1652,1652,1652,0
20250220,165500,1330789623,1652,1652,1652,1652,0
20250220,165400,1330789623,1652,1652,1652,1652,0
20250220,165300,1330789623,1652,1652,1652,1652,0
20250220,165200,1330789623,1652,1652,1652,1652,0
20250220,165100,1330789623,1652,1652,1652,1652,0
20250220,165000,1330789623,1652,1652,1652,1652,0
20250220,164900,1330789623,1652,1652,1652,1652,0
20250220,164800,1330789623,1652,1652,1652,1652,0
20250220,164700,1330789623,1652,1652,1652,1652,0
20250220,164600,1330789623,1652,1652,1652,1652,15723
20250220,164500,1330789623,1652,1652,1652,1652,0
20250220,164400,1330789623,1652,1652,1652,1652,0
20250220,164300,1330789623,1652,1652,1652,1652,0
20250220,164200,1330789623,1652,1652,1652,1652,0
20250220,164100,1330789623,1652,1652,1652,1652,0
20250220,164000,1330789623,1652,1652,1652,1652,0
20250220,163900,1330789623,1652,1652,1652,1652,0
20250220,163800,1330789623,1652,1652,1652,1652,0
20250220,163700,1330789623,1652,1652,1652,1652,0
20250220,163600,1330789623,1652,1652,1652,1652,0
20250220,163500,1330789623,1652,1652,1652,1652,0
20250220,163400,1330789623,1652,1652,1652,1652,0
20250220,163300,1330789623,1652,1652,1652,1652,0
20250220,163200,1330789623,1652,1652,1652,1652,0
20250220,163100,1330789623,1652,1652,1652,1652,0
20250220,163000,1330789623,1652,1652,1652,1652,0
20250220,162900,1330789623,1652,1652,1652,1652,0
20250220,162800,1330789623,1652,1652,1652,1652,0
20250220,162700,1330789623,1652,1652,1652,1652,0
20250220,162600,1330789623,1652,1652,1652,1652,0
20250220,162500,1330789623,1652,1652,1652,1652,0
20250220,162400,1330789623,1652,1652,1652,1652,0
20250220,162300,1330789623,1652,1652,1652,1652,0
20250220,162200,1330789623,1652,1652,1652,1652,0
20250220,162100,1330789623,1652,1652,1652,1652,0
20250220,162000,1330789623,1652,1652,1652,1652,0
20250220,161900,1330789623,1652,1652,1652,1652,0
20250220,161800,1330789623,1652,1652,1652,1652,0
20250220,161700,1330789623,1652,1652,1652,1652,0
20250220,161600,1330789623,1652,1652,1652,1652,15723
20250220,161500,1330789623,1652,1652,1652,1652,0
20250220,161400,1330789623,1652,1652,1652,1652,0
20250220,161300,1330789623,1652,1652,1652,1652,0
20250220,161200,1330789623,1652,1652,1652,1652,0
20250220,161100,1330789623,1652,1652,1652,1652,0
20250220,161000,1330789623,1652,1652,1652,1652,0
20250220,160900,1330789623,1652,1652,1652,1652,0
20250220,160800,1330789623,1652,1652,1652,1652,0
20250220,160700,1330789623,1652,1652,1652,1652,0
20250220,160600,1330789623,1652,1652,1652,1652,0
20250220,160500,1330789623,1652,1652,1652,1652,0
20250220,160400,1330789623,1652,1652,1652,1652,0
20250220,160300,1330789623,1652,1652,1652,1652,0
20250220,160200,1330789623,1652,1652,1652,1652,0
20250220,160100,1330789623,1652,1652,1652,1652,0
20250220,160000,1330789623,1652,1652,1652,1652,0
20250220,155900,1330789623,1652,1652,1652,1652,0
20250220,155800,1330789623,1652,1652,1652,1652,0
20250220,155700,1330789623,1652,1652,1652,1652,0
20250220,155600,1330789623,1652,1652,1652,1652,0
20250220,155500,1330789623,1652,1652,1652,1652,0
20250220,155400,1330789623,1652,1652,1652,1652,0
20250220,155300,1330789623,1652,1652,1652,1652,0
20250220,155200,1330789623,1652,1652,1652,1652,0
20250220,155100,1330789623,1652,1652,1652,1652,0
20250220,155000,1330789623,1652,1652,1652,1652,0
20250220,154900,1330789623,1652,1652,1652,1652,0
20250220,154800,1330789623,1652,1652,1652,1652,0
20250220,154700,1330789623,1652,1652,1652,1652,0
20250220,154600,1330789623,1652,1652,1652,1652,15723
20250220,154500,1330789623,1652,1652,1652,1652,0
20250220,154400,1330789623,1652,1652,1652,1652,0
20250220,154300,1330789623,1652,1652,1652,1652,0
20250220,154200,1330789623,1652,1652,1652,1652,0
20250220,154100,1330789623,1652,1652,1652,1652,0
20250220,154000,1330789623,1652,1652,1652,1652,0
20250220,153900,1330789623,1652,1652,1652,1652,0
20250220,153800,1330789623,1652,1652,1652,1652,0
20250220,153700,1330789623,1652,1652,1652,1652,0
20250220,153600,1330789623,1652,1652,1652,1652,0
20250220,153500,1330789623,1652,1652,1652,1652,0
20250220,153400,1330789623,1652,1652,1652,1652,0
20250220,153300,1330789623,1652,1652,1652,1652,0
20250220,153200,1330789623,1652,1652,1652,1652,0
20250220,153100,1330789623,1652,1652,1652,1652,0
20250220,153000,1330789623,1652,1652,1652,1652,15723
20250220,152900,1304815227,1651,1651,1651,1651,0
20250220,152800,1304815227,1651,1651,1651,1651,0
20250220,152700,1304815227,1651,1651,1651,1651,0
20250220,152600,1304815227,1651,1651,1651,1651,0
20250220,152500,1304815227,1651,1651,1651,1651,0
20250220,152400,1304815227,1651,1651,1651,1651,0
20250220,152300,1304815227,1651,1651,1651,1651,0
20250220,152200,1304815227,1651,1651,1651,1651,0
20250220,152100,1304815227,1651,1651,1651,1651,0
20250220,152000,1304815227,1651,1651,1651,1651,0
20250220,151900,1304815227,1651,1651,1652,1651,10649
20250220,151800,1287233589,1652,1653,1653,1651,3920
20250220,151700,1280757528,1653,1653,1653,1652,1684
20250220,151600,1277975306,1652,1654,1654,1652,11992
20250220,151500,1258156699,1654,1654,1654,1654,281
20250220,151400,1257691925,1654,1654,1654,1654,840
20250220,151300,1256302565,1654,1654,1654,1654,895
20250220,151200,1254822235,1655,1654,1655,1654,776
20250220,151100,1253538729,1655,1655,1655,1655,1
20250220,151000,1253537074,1654,1655,1655,1654,167
20250220,150900,1253260855,1655,1654,1655,1654,114
20250220,150800,1253072289,1656,1654,1656,1654,673
20250220,150700,1251959123,1654,1655,1655,1654,7326
20250220,150600,1239838170,1655,1656,1656,1655,4749
20250220,150500,1231975328,1656,1657,1657,1656,707
20250220,150400,1230804531,1657,1658,1658,1657,678
20250220,150300,1229680980,1657,1657,1657,1656,1689
20250220,150200,1226882832,1657,1657,1657,1657,1087
20250220,150100,1225081673,1656,1657,1657,1656,1813
20250220,150000,1222078617,1656,1656,1656,1656,1017
20250220,145900,1220394465,1657,1657,1657,1657,41
20250220,145800,1220326528,1656,1657,1657,1656,3754
20250220,145700,1214109902,1657,1656,1657,1656,340
20250220,145600,1213546843,1656,1656,1656,1656,447
20250220,145500,1212806611,1656,1656,1656,1655,3500
20250220,145400,1207013238,1656,1656,1656,1656,770
20250220,145300,1205738118,1656,1658,1658,1656,975
20250220,145200,1204123208,1660,1659,1660,1659,70
20250220,145100,1204007073,1656,1658,1659,1655,7110
20250220,145000,1192230197,1658,1658,1658,1658,1000
20250220,144900,1190572197,1658,1658,1658,1658,2555
20250220,144800,1186336007,1659,1660,1660,1659,3336
20250220,144700,1180801550,1659,1660,1660,1659,2
20250220,144600,1180798231,1660,1659,1660,1659,3203
20250220,144500,1175484251,1660,1660,1660,1660,207
20250220,144400,1175140631,1660,1660,1660,1660,0
20250220,144300,1175140631,1660,1658,1660,1658,127
20250220,144200,1174930059,1658,1660,1661,1657,17194
20250220,144100,1146421770,1661,1660,1661,1660,5
20250220,144000,1146413469,1660,1660,1660,1660,153
20250220,143900,1146159489,1660,1659,1660,1659,4557
20250220,143800,1138595569,1659,1660,1660,1659,1996
20250220,143700,1135284198,1659,1659,1659,1659,0
20250220,143600,1135284198,1659,1659,1660,1659,1720
20250220,143500,1132429610,1659,1659,1660,1659,578
20250220,143400,1131470706,1659,1658,1659,1658,10165
20250220,143300,1114607131,1659,1659,1659,1659,99
20250220,143200,1114442890,1659,1659,1659,1659,406
20250220,143100,1113769336,1659,1659,1659,1659,506
20250220,143000,1112929882,1660,1660,1660,1659,565
20250220,142900,1111992401,1660,1660,1660,1658,708
20250220,142800,1110817129,1658,1660,1660,1658,7174
20250220,142700,1098911571,1660,1661,1661,1660,265
20250220,142600,1098471571,1661,1661,1662,1661,705
20250220,142500,1097300353,1662,1661,1662,1661,1607
20250220,142400,1094631119,1662,1662,1662,1660,4323
20250220,142300,1087454594,1661,1661,1661,1661,9448
20250220,142200,1071761466,1661,1661,1661,1661,30
20250220,142100,1071711636,1662,1662,1662,1661,1407
20250220,142000,1069373342,1662,1662,1663,1662,1106
20250220,141900,1067535169,1661,1662,1662,1661,569
20250220,141800,1066589495,1662,1661,1662,1661,9654
20250220,141700,1050554200,1663,1661,1663,1661,2003
20250220,141600,1047225213,1662,1662,1662,1662,1072
20250220,141500,1045443549,1662,1662,1662,1662,201
20250220,141400,1045109487,1662,1662,1662,1662,988
20250220,141300,1043467431,1662,1662,1662,1662,2610
20250220,141200,1039129611,1662,1662,1662,1662,0
20250220,141100,1039129611,1662,1662,1662,1662,110
20250220,141000,1038946791,1662,1662,1662,1662,424
20250220,140900,1038242103,1662,1662,1662,1662,1000
20250220,140800,1036580103,1662,1663,1663,1662,1668
20250220,140700,1033807722,1663,1663,1663,1663,311
20250220,140600,1033290529,1662,1663,1663,1662,1010
20250220,140500,1031611778,1663,1663,1663,1662,480
20250220,140400,1030813658,1663,1663,1663,1663,154
20250220,140300,1030557556,1663,1663,1663,1663,446
20250220,140200,1029815858,1663,1664,1664,1663,5851
20250220,140100,1020085445,1663,1663,1663,1663,354
20250220,140000,1019496743,1663,1663,1663,1663,17
20250220,135900,1019468472,1662,1662,1662,1662,0
20250220,135800,1019468472,1662,1662,1663,1662,315
20250220,135700,1018944912,1662,1662,1662,1662,262
20250220,135600,1018509468,1662,1662,1662,1661,284
20250220,135500,1018037589,1661,1662,1662,1661,213
20250220,135400,1017683713,1663,1661,1663,1661,1104
20250220,135300,1015849863,1662,1662,1662,1661,1377
20250220,135200,1013561974,1662,1662,1662,1662,303
20250220,135100,1013058388,1662,1663,1663,1662,1710
20250220,135000,1010216358,1662,1663,1663,1662,1565
20250220,134900,1007615263,1663,1663,1663,1663,38
20250220,134800,1007552069,1662,1662,1662,1662,840
20250220,134700,1006155989,1662,1662,1662,1662,241
20250220,134600,1005755447,1663,1663,1663,1663,10
20250220,134500,1005738817,1663,1663,1663,1663,1608
20250220,134400,1003064713,1660,1662,1662,1660,6823
20250220,134300,991733825,1661,1663,1663,1661,9058
20250220,134200,976673652,1664,1664,1664,1664,0
20250220,134100,976673652,1664,1664,1664,1664,5
20250220,134000,976665332,1664,1664,1664,1664,5
20250220,133900,976657012,1664,1664,1664,1664,1000
20250220,133800,974993012,1664,1664,1664,1664,0
20250220,133700,974993012,1664,1664,1664,1664,144
20250220,133600,974753396,1664,1663,1664,1663,70
20250220,133500,974636926,1664,1664,1664,1664,1027
20250220,133400,972927998,1664,1664,1664,1664,100
20250220,133300,972761598,1664,1663,1664,1663,2533
20250220,133200,968546986,1664,1665,1665,1664,688
20250220,133100,967402152,1664,1664,1664,1664,50
20250220,133000,967318952,1664,1664,1664,1664,0
20250220,132900,967318952,1664,1665,1665,1664,13723
20250220,132800,944472446,1669,1666,1669,1665,1843
20250220,132700,941402426,1666,1668,1668,1666,14401
20250220,132600,917399069,1668,1667,1668,1667,186
20250220,132500,917088907,1667,1667,1667,1667,510
20250220,132400,916238737,1667,1668,1668,1667,3194
20250220,132300,910912032,1668,1668,1668,1668,264
20250220,132200,910471680,1668,1669,1669,1668,5416
20250220,132100,901437376,1669,1670,1670,1669,219
20250220,132000,901071846,1670,1669,1670,1669,506
20250220,131900,900227327,1669,1670,1670,1669,820
20250220,131800,898858727,1670,1670,1670,1670,0
20250220,131700,898858727,1670,1670,1670,1670,712
20250220,131600,897669687,1670,1670,1670,1670,357
20250220,131500,897073497,1671,1671,1671,1671,45
20250220,131400,896998302,1671,1671,1671,1671,1016
20250220,131300,895300566,1671,1670,1671,1670,3280
20250220,131200,889820985,1670,1669,1670,1669,2011
20250220,131100,886464625,1669,1669,1669,1669,0
20250220,131000,886464625,1669,1669,1669,1669,0
20250220,130900,886464625,1669,1669,1669,1669,139
20250220,130800,886232634,1669,1669,1669,1669,0
20250220,130700,886232634,1669,1669,1669,1669,465
20250220,130600,885456549,1670,1670,1670,1670,100
20250220,130500,885289549,1670,1670,1670,1670,1
20250220,130400,885287879,1671,1671,1671,1671,0
20250220,130300,885287879,1671,1669,1671,1669,2000
20250220,130200,881947132,1668,1669,1669,1668,35
20250220,130100,881888723,1669,1669,1669,1669,0
20250220,130000,881888723,1669,1669,1669,1669,200
20250220,125900,881554923,1668,1669,1669,1668,185
20250220,125800,881246332,1668,1668,1668,1668,231
20250220,125700,880861024,1668,1668,1668,1668,1
20250220,125600,880859356,1667,1668,1668,1667,10000
20250220,125500,864189263,1669,1669,1669,1668,2034
20250220,125400,860795663,1668,1668,1668,1668,0
20250220,125300,860795663,1668,1668,1668,1668,120
20250220,125200,860595503,1668,1668,1668,1668,960
20250220,125100,858994223,1668,1668,1668,1668,0
20250220,125000,858994223,1668,1668,1668,1668,0
20250220,124900,858994223,1668,1669,1669,1668,700
20250220,124800,857826123,1668,1669,1669,1668,202
20250220,124700,857489186,1668,1669,1669,1668,1069
20250220,124600,855705707,1668,1668,1668,1668,2000
20250220,124500,852369707,1669,1669,1669,1669,150
20250220,124400,852119357,1668,1668,1668,1668,2110
20250220,124300,848599877,1669,1669,1669,1669,1
20250220,124200,848598208,1669,1671,1671,1669,616
20250220,124100,847569849,1670,1671,1671,1670,1491
20250220,124000,845078888,1671,1671,1671,1671,128
20250220,123900,844865000,1671,1672,1672,1671,2500
20250220,123800,840687000,1671,1671,1671,1671,56
20250220,123700,840593424,1672,1672,1672,1672,20
20250220,123600,840559984,1672,1672,1672,1671,742
20250220,123500,839319960,1672,1672,1672,1672,1
20250220,123400,839318288,1672,1672,1672,1672,341
20250220,123300,838748136,1672,1672,1672,1672,3000
20250220,123200,833732136,1672,1672,1673,1672,1810
20250220,123100,830705714,1671,1671,1671,1671,29
20250220,123000,830657255,1671,1670,1671,1670,152
20250220,122900,830403413,1670,1670,1670,1670,0
20250220,122800,830403413,1670,1671,1671,1670,2335
20250220,122700,826502752,1671,1672,1672,1671,512
20250220,122600,825646948,1672,1672,1672,1672,184
20250220,122500,825339300,1672,1672,1672,1672,31
20250220,122400,825287468,1672,1672,1672,1672,1
20250220,122300,825285796,1672,1672,1672,1672,4
20250220,122200,825279108,1671,1671,1671,1671,3771
20250220,122100,818977767,1671,1671,1671,1671,0
20250220,122000,818977767,1671,1671,1671,1671,2011
20250220,121900,815617386,1671,1670,1671,1670,3506
20250220,121800,809759225,1670,1670,1670,1670,0
20250220,121700,809759225,1670,1670,1670,1670,45
20250220,121600,809684075,1671,1670,1671,1670,1002
20250220,121500,808010733,1671,1671,1671,1671,164
20250220,121400,807736689,1671,1671,1671,1671,0
20250220,121300,807736689,1671,1671,1671,1671,0
20250220,121200,807736689,1671,1671,1671,1671,20
20250220,121100,807703269,1671,1671,1671,1671,94
20250220,121000,807546195,1671,1671,1671,1671,0
20250220,120900,807546195,1671,1671,1671,1671,2
20250220,120800,807542853,1670,1670,1670,1670,240
20250220,120700,807142053,1671,1670,1671,1670,158
20250220,120600,806878093,1670,1670,1670,1670,952
20250220,120500,805288253,1671,1670,1671,1670,1647
20250220,120400,802536669,1669,1669,1669,1669,257
20250220,120300,802107736,1669,1669,1669,1669,1
20250220,120200,802106067,1669,1669,1669,1669,0
20250220,120100,802106067,1669,1669,1669,1669,10
20250220,120000,802089377,1668,1668,1668,1668,4921
20250220,115900,793881149,1670,1669,1670,1669,2
20250220,115800,793877810,1667,1667,1667,1667,0
20250220,115700,793877810,1667,1667,1669,1667,706
20250220,115600,792700793,1667,1669,1669,1667,3684
20250220,115500,786556624,1670,1670,1670,1670,0
20250220,115400,786556624,1670,1669,1670,1669,661
20250220,115300,785453414,1670,1671,1671,1670,1316
20250220,115200,783255693,1671,1671,1671,1671,1
20250220,115100,783254022,1670,1670,1670,1670,119
20250220,115000,783055292,1670,1670,1670,1670,239
20250220,114900,782656162,1670,1670,1670,1670,1261
20250220,114800,780550292,1670,1670,1670,1670,0
20250220,114700,780550292,1670,1670,1670,1670,50
20250220,114600,780466792,1670,1670,1670,1670,6
20250220,114500,780456772,1670,1670,1670,1670,607
20250220,114400,779443082,1671,1671,1671,1671,1
20250220,114300,779441411,1671,1671,1671,1671,2
20250220,114200,779438069,1670,1670,1670,1670,475
20250220,114100,778644819,1671,1670,1671,1670,1101
20250220,114000,776805848,1670,1671,1671,1670,11
20250220,113900,776787477,1670,1670,1670,1670,181
20250220,113800,776485207,1670,1670,1670,1670,500
20250220,113700,775650207,1670,1670,1671,1670,1056
20250220,113600,773886686,1671,1671,1671,1671,0
20250220,113500,773886686,1671,1671,1671,1670,517
20250220,113400,773022840,1671,1671,1671,1671,1112
20250220,113300,771164688,1671,1670,1671,1670,730
20250220,113200,769945587,1670,1672,1672,1670,3395
20250220,113100,764271591,1672,1672,1672,1672,1002
20250220,113000,762596247,1672,1672,1672,1672,113
20250220,112900,762407311,1671,1672,1672,1671,559
20250220,112800,761472763,1674,1674,1675,1674,3670
20250220,112700,755325687,1675,1674,1675,1673,4008
20250220,112600,748616295,1673,1673,1673,1673,50
20250220,112500,748532645,1673,1674,1674,1673,304
20250220,112400,748024050,1674,1673,1675,1673,4200
20250220,112300,740989750,1674,1675,1675,1674,1330
20250220,112200,738763329,1674,1675,1675,1674,6482
20250220,112100,727906489,1674,1674,1674,1674,1870
20250220,112000,724776109,1674,1673,1674,1673,5060
20250220,111900,716307263,1673,1672,1673,1672,4036
20250220,111800,709557096,1672,1671,1672,1671,144
20250220,111700,709316429,1673,1670,1673,1670,1602
20250220,111600,706638416,1671,1671,1671,1670,107
20250220,111500,706459719,1671,1671,1671,1671,8
20250220,111400,706446351,1671,1671,1671,1670,4010
20250220,111300,699747402,1671,1670,1671,1670,1755
20250220,111200,696814902,1671,1671,1671,1671,18
20250220,111100,696784824,1671,1671,1671,1670,597
20250220,111000,695787718,1670,1670,1670,1670,888
20250220,110900,694304758,1670,1669,1670,1669,20
20250220,110800,694271376,1669,1669,1669,1669,10
20250220,110700,694254686,1669,1669,1669,1669,76
20250220,110600,694127842,1668,1669,1669,1668,158
20250220,110500,693864288,1670,1670,1670,1670,0
20250220,110400,693864288,1670,1670,1670,1670,521
20250220,110300,692994218,1670,1668,1670,1667,4276
20250220,110200,685864668,1670,1668,1670,1668,356
20250220,110100,685270156,1668,1670,1670,1668,4100
20250220,110000,678430906,1669,1669,1669,1669,0
20250220,105900,678430906,1669,1669,1670,1669,417
20250220,105800,677734920,1670,1670,1670,1670,4
20250220,105700,677728240,1670,1670,1670,1669,232
20250220,105600,677341020,1670,1670,1670,1669,609
20250220,105500,676323991,1670,1669,1670,1668,2467
20250220,105400,672208212,1669,1669,1669,1669,946
20250220,105300,670629338,1669,1669,1669,1668,1539
20250220,105200,668062094,1670,1670,1670,1669,254
20250220,105100,667638015,1671,1671,1671,1670,597
20250220,105000,666640972,1671,1670,1671,1670,37
20250220,104900,666579178,1671,1670,1671,1670,83
20250220,104800,666440564,1670,1672,1672,1670,2596
20250220,104700,662104646,1673,1674,1674,1673,22
20250220,104600,662067838,1673,1673,1673,1673,20
20250220,104500,662034378,1674,1673,1674,1673,156
20250220,104400,661773258,1674,1673,1674,1672,1015
20250220,104300,660076161,1672,1672,1673,1672,1119
20250220,104200,658205093,1672,1670,1672,1670,1091
20250220,104100,656382023,1671,1667,1671,1667,3066
20250220,104000,651261750,1670,1669,1670,1669,137
20250220,103900,651032974,1666,1668,1670,1666,3689
20250220,103800,644875272,1665,1668,1668,1665,2040
20250220,103700,641477518,1668,1667,1668,1667,600
20250220,103600,640477183,1668,1668,1668,1668,1
20250220,103500,640475515,1669,1665,1669,1665,85
20250220,103400,640333974,1666,1669,1669,1666,2352
20250220,103300,636414395,1668,1667,1668,1667,1020
20250220,103200,634713922,1667,1667,1667,1667,30
20250220,103100,634663912,1670,1669,1670,1669,516
20250220,103000,633802594,1669,1668,1669,1667,1017
20250220,102900,632106351,1668,1669,1669,1668,2311
20250220,102800,628249792,1669,1668,1669,1668,1229
20250220,102700,626198868,1667,1668,1668,1667,22
20250220,102600,626162182,1667,1667,1667,1667,336
20250220,102500,625602070,1667,1667,1667,1667,278
20250220,102400,625138644,1667,1667,1667,1667,0
20250220,102300,625138644,1667,1668,1669,1667,332
20250220,102200,624584609,1669,1667,1669,1667,12
20250220,102100,624564600,1665,1668,1669,1665,722
20250220,102000,623362004,1666,1669,1669,1666,1600
20250220,101900,620694904,1669,1666,1669,1666,111
20250220,101800,620509945,1669,1668,1669,1668,613
20250220,101700,619487456,1665,1665,1665,1665,100
20250220,101600,619320956,1665,1665,1665,1665,25
20250220,101500,619279331,1665,1666,1668,1665,4233
20250220,101400,612229383,1666,1666,1666,1666,0
20250220,101300,612229383,1666,1667,1669,1666,12000
20250220,101200,592220888,1667,1667,1668,1664,3508
20250220,101100,586379129,1667,1666,1667,1666,1011
20250220,101000,584693793,1665,1665,1665,1665,203
20250220,100900,584355798,1665,1665,1665,1665,2160
20250220,100800,580759398,1667,1665,1667,1665,5802
20250220,100700,571094077,1664,1664,1664,1664,4461
20250220,100600,563670973,1664,1665,1666,1664,1918
20250220,100500,560477698,1666,1665,1666,1665,202
20250220,100400,560141364,1665,1665,1666,1665,613
20250220,100300,559120708,1663,1666,1666,1663,100
20250220,100200,558954405,1666,1664,1666,1663,215
20250220,100100,558596582,1665,1664,1665,1663,3775
20250220,100000,552316977,1664,1663,1664,1663,1301
20250220,095900,550152413,1662,1662,1663,1662,5887
20250220,095800,540365927,1662,1662,1663,1661,4725
20250220,095700,532514230,1663,1661,1663,1661,3566
20250220,095600,526591065,1661,1663,1663,1661,6135
20250220,095500,516397456,1664,1664,1664,1664,33
20250220,095400,516342544,1663,1664,1664,1663,3189
20250220,095300,511039233,1664,1665,1666,1664,790
20250220,095200,509724493,1664,1665,1665,1664,3000
20250220,095100,504732038,1665,1665,1665,1665,4055
20250220,095000,497980463,1666,1666,1667,1666,2896
20250220,094900,493155725,1667,1667,1667,1666,1172
20250220,094800,491202918,1667,1668,1668,1667,3765
20250220,094700,484926563,1668,1671,1671,1668,8409
20250220,094600,470894378,1673,1673,1673,1670,589
20250220,094500,469908993,1673,1675,1675,1673,559
20250220,094400,468972678,1675,1670,1675,1670,1413
20250220,094300,466607769,1670,1672,1672,1670,1264
20250220,094200,464495427,1675,1673,1675,1673,1663
20250220,094100,461710438,1673,1672,1673,1672,167
20250220,094000,461431055,1672,1671,1672,1671,2414
20250220,093900,457394856,1672,1671,1672,1671,644
20250220,093800,456318138,1671,1669,1671,1669,1198
20250220,093700,454318674,1668,1670,1670,1668,2225
20250220,093600,450605093,1670,1672,1672,1670,1177
20250220,093500,448639491,1673,1672,1673,1672,359
20250220,093400,448039201,1672,1670,1672,1670,842
20250220,093300,446632319,1669,1672,1672,1669,2373
20250220,093200,442671420,1672,1670,1672,1667,4670
20250220,093100,434879944,1672,1672,1672,1672,110
20250220,093000,434696024,1672,1667,1673,1666,2349
20250220,092900,430777256,1666,1673,1673,1666,27241
20250220,092800,385292773,1674,1673,1674,1673,509
20250220,092700,384440709,1672,1671,1672,1671,51
20250220,092600,384355458,1671,1672,1675,1671,1761
20250220,092500,381412221,1673,1678,1678,1671,19444
20250220,092400,348868398,1673,1675,1675,1673,3848
20250220,092300,342423114,1676,1681,1683,1676,20543
20250220,092200,307892080,1681,1681,1681,1680,5237
20250220,092100,299091289,1680,1680,1680,1680,5410
20250220,092000,290002489,1680,1676,1682,1676,16625
20250220,091900,262084526,1675,1676,1676,1672,2375
20250220,091800,258109628,1677,1677,1677,1677,776
20250220,091700,256808276,1678,1676,1678,1675,990
20250220,091600,255147892,1673,1678,1678,1673,14597
20250220,091500,230684186,1678,1679,1679,1677,4077
20250220,091400,223843003,1678,1671,1680,1671,10920
20250220,091300,205540822,1671,1671,1672,1671,1099
20250220,091200,203704293,1671,1678,1678,1670,4119
20250220,091100,196813377,1678,1680,1680,1678,3666
20250220,091000,190657311,1680,1680,1683,1679,15079
20250220,090900,165317881,1679,1675,1680,1675,20582
20250220,090800,130793554,1675,1674,1679,1673,11135
20250220,090700,112118904,1675,1667,1675,1667,13993
20250220,090600,88733878,1667,1661,1667,1661,5667
20250220,090500,79302178,1662,1662,1666,1662,2027
20250220,090400,75927682,1665,1661,1667,1661,13088
20250220,090300,54181771,1661,1661,1662,1660,719
20250220,090200,52987451,1660,1664,1664,1660,16714
20250220,090100,25230905,1664,1661,1664,1661,1061
20250220,090000,23468581,1662,1663,1670,1662,14088