KissMeData/419540/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214500,85716118,1672,1672,1672,1672,3108
20250221,214400,85716118,1672,1672,1672,1672,0
20250221,214300,85716118,1672,1672,1672,1672,0
20250221,214200,85716118,1672,1672,1672,1672,0
20250221,214100,85716118,1672,1672,1672,1672,0
20250221,214000,85716118,1672,1672,1672,1672,0
20250221,213900,85716118,1672,1672,1672,1672,0
20250221,213800,85716118,1672,1672,1672,1672,0
20250221,213700,85716118,1672,1672,1672,1672,0
20250221,213600,85716118,1672,1672,1672,1672,0
20250221,213500,85716118,1672,1672,1672,1672,0
20250221,213400,85716118,1672,1672,1672,1672,0
20250221,213300,85716118,1672,1672,1672,1672,0
20250221,213200,85716118,1672,1672,1672,1672,0
20250221,213100,85716118,1672,1672,1672,1672,0
20250221,213000,85716118,1672,1672,1672,1672,0
20250221,212900,85716118,1672,1672,1672,1672,0
20250221,212800,85716118,1672,1672,1672,1672,0
20250221,212700,85716118,1672,1672,1672,1672,0
20250221,212600,85716118,1672,1672,1672,1672,0
20250221,212500,85716118,1672,1672,1672,1672,0
20250221,212400,85716118,1672,1672,1672,1672,0
20250221,212300,85716118,1672,1672,1672,1672,0
20250221,212200,85716118,1672,1672,1672,1672,0
20250221,212100,85716118,1672,1672,1672,1672,0
20250221,212000,85716118,1672,1672,1672,1672,0
20250221,211900,85716118,1672,1672,1672,1672,0
20250221,211800,85716118,1672,1672,1672,1672,0
20250221,211700,85716118,1672,1672,1672,1672,0
20250221,211600,85716118,1672,1672,1672,1672,0
20250221,211500,85716118,1672,1672,1672,1672,3108
20250221,211400,85716118,1672,1672,1672,1672,0
20250221,211300,85716118,1672,1672,1672,1672,0
20250221,211200,85716118,1672,1672,1672,1672,0
20250221,211100,85716118,1672,1672,1672,1672,0
20250221,211000,85716118,1672,1672,1672,1672,0
20250221,210900,85716118,1672,1672,1672,1672,0
20250221,210800,85716118,1672,1672,1672,1672,0
20250221,210700,85716118,1672,1672,1672,1672,0
20250221,210600,85716118,1672,1672,1672,1672,0
20250221,210500,85716118,1672,1672,1672,1672,0
20250221,210400,85716118,1672,1672,1672,1672,0
20250221,210300,85716118,1672,1672,1672,1672,0
20250221,210200,85716118,1672,1672,1672,1672,0
20250221,210100,85716118,1672,1672,1672,1672,0
20250221,210000,85716118,1672,1672,1672,1672,0
20250221,205900,85716118,1672,1672,1672,1672,0
20250221,205800,85716118,1672,1672,1672,1672,0
20250221,205700,85716118,1672,1672,1672,1672,0
20250221,205600,85716118,1672,1672,1672,1672,0
20250221,205500,85716118,1672,1672,1672,1672,0
20250221,205400,85716118,1672,1672,1672,1672,0
20250221,205300,85716118,1672,1672,1672,1672,0
20250221,205200,85716118,1672,1672,1672,1672,0
20250221,205100,85716118,1672,1672,1672,1672,0
20250221,205000,85716118,1672,1672,1672,1672,0
20250221,204900,85716118,1672,1672,1672,1672,0
20250221,204800,85716118,1672,1672,1672,1672,0
20250221,204700,85716118,1672,1672,1672,1672,0
20250221,204600,85716118,1672,1672,1672,1672,0
20250221,204500,85716118,1672,1672,1672,1672,3108
20250221,204400,85716118,1672,1672,1672,1672,0
20250221,204300,85716118,1672,1672,1672,1672,0
20250221,204200,85716118,1672,1672,1672,1672,0
20250221,204100,85716118,1672,1672,1672,1672,0
20250221,204000,85716118,1672,1672,1672,1672,0
20250221,203900,85716118,1672,1672,1672,1672,0
20250221,203800,85716118,1672,1672,1672,1672,0
20250221,203700,85716118,1672,1672,1672,1672,0
20250221,203600,85716118,1672,1672,1672,1672,0
20250221,203500,85716118,1672,1672,1672,1672,0
20250221,203400,85716118,1672,1672,1672,1672,0
20250221,203300,85716118,1672,1672,1672,1672,0
20250221,203200,85716118,1672,1672,1672,1672,0
20250221,203100,85716118,1672,1672,1672,1672,0
20250221,203000,85716118,1672,1672,1672,1672,0
20250221,202900,85716118,1672,1672,1672,1672,0
20250221,202800,85716118,1672,1672,1672,1672,0
20250221,202700,85716118,1672,1672,1672,1672,0
20250221,202600,85716118,1672,1672,1672,1672,0
20250221,202500,85716118,1672,1672,1672,1672,0
20250221,202400,85716118,1672,1672,1672,1672,0
20250221,202300,85716118,1672,1672,1672,1672,0
20250221,202200,85716118,1672,1672,1672,1672,0
20250221,202100,85716118,1672,1672,1672,1672,0
20250221,202000,85716118,1672,1672,1672,1672,0
20250221,201900,85716118,1672,1672,1672,1672,0
20250221,201800,85716118,1672,1672,1672,1672,0
20250221,201700,85716118,1672,1672,1672,1672,0
20250221,201600,85716118,1672,1672,1672,1672,0
20250221,201500,85716118,1672,1672,1672,1672,3108
20250221,201400,85716118,1672,1672,1672,1672,0
20250221,201300,85716118,1672,1672,1672,1672,0
20250221,201200,85716118,1672,1672,1672,1672,0
20250221,201100,85716118,1672,1672,1672,1672,0
20250221,201000,85716118,1672,1672,1672,1672,0
20250221,200900,85716118,1672,1672,1672,1672,0
20250221,200800,85716118,1672,1672,1672,1672,0
20250221,200700,85716118,1672,1672,1672,1672,0
20250221,200600,85716118,1672,1672,1672,1672,0
20250221,200500,85716118,1672,1672,1672,1672,0
20250221,200400,85716118,1672,1672,1672,1672,0
20250221,200300,85716118,1672,1672,1672,1672,0
20250221,200200,85716118,1672,1672,1672,1672,0
20250221,200100,85716118,1672,1672,1672,1672,0
20250221,200000,85716118,1672,1672,1672,1672,0
20250221,195900,85716118,1672,1672,1672,1672,0
20250221,195800,85716118,1672,1672,1672,1672,0
20250221,195700,85716118,1672,1672,1672,1672,0
20250221,195600,85716118,1672,1672,1672,1672,0
20250221,195500,85716118,1672,1672,1672,1672,0
20250221,195400,85716118,1672,1672,1672,1672,0
20250221,195300,85716118,1672,1672,1672,1672,0
20250221,195200,85716118,1672,1672,1672,1672,0
20250221,195100,85716118,1672,1672,1672,1672,0
20250221,195000,85716118,1672,1672,1672,1672,0
20250221,194900,85716118,1672,1672,1672,1672,0
20250221,194800,85716118,1672,1672,1672,1672,0
20250221,194700,85716118,1672,1672,1672,1672,0
20250221,194600,85716118,1672,1672,1672,1672,0
20250221,194500,85716118,1672,1672,1672,1672,3108
20250221,194400,85716118,1672,1672,1672,1672,0
20250221,194300,85716118,1672,1672,1672,1672,0
20250221,194200,85716118,1672,1672,1672,1672,0
20250221,194100,85716118,1672,1672,1672,1672,0
20250221,194000,85716118,1672,1672,1672,1672,0
20250221,193900,85716118,1672,1672,1672,1672,0
20250221,193800,85716118,1672,1672,1672,1672,0
20250221,193700,85716118,1672,1672,1672,1672,0
20250221,193600,85716118,1672,1672,1672,1672,0
20250221,193500,85716118,1672,1672,1672,1672,0
20250221,193400,85716118,1672,1672,1672,1672,0
20250221,193300,85716118,1672,1672,1672,1672,0
20250221,193200,85716118,1672,1672,1672,1672,0
20250221,193100,85716118,1672,1672,1672,1672,0
20250221,193000,85716118,1672,1672,1672,1672,0
20250221,192900,85716118,1672,1672,1672,1672,0
20250221,192800,85716118,1672,1672,1672,1672,0
20250221,192700,85716118,1672,1672,1672,1672,0
20250221,192600,85716118,1672,1672,1672,1672,0
20250221,192500,85716118,1672,1672,1672,1672,0
20250221,192400,85716118,1672,1672,1672,1672,0
20250221,192300,85716118,1672,1672,1672,1672,0
20250221,192200,85716118,1672,1672,1672,1672,0
20250221,192100,85716118,1672,1672,1672,1672,0
20250221,192000,85716118,1672,1672,1672,1672,0
20250221,191900,85716118,1672,1672,1672,1672,0
20250221,191800,85716118,1672,1672,1672,1672,0
20250221,191700,85716118,1672,1672,1672,1672,0
20250221,191600,85716118,1672,1672,1672,1672,0
20250221,191500,85716118,1672,1672,1672,1672,3108
20250221,191400,85716118,1672,1672,1672,1672,0
20250221,191300,85716118,1672,1672,1672,1672,0
20250221,191200,85716118,1672,1672,1672,1672,0
20250221,191100,85716118,1672,1672,1672,1672,0
20250221,191000,85716118,1672,1672,1672,1672,0
20250221,190900,85716118,1672,1672,1672,1672,0
20250221,190800,85716118,1672,1672,1672,1672,0
20250221,190700,85716118,1672,1672,1672,1672,0
20250221,190600,85716118,1672,1672,1672,1672,0
20250221,190500,85716118,1672,1672,1672,1672,0
20250221,190400,85716118,1672,1672,1672,1672,0
20250221,190300,85716118,1672,1672,1672,1672,0
20250221,190200,85716118,1672,1672,1672,1672,0
20250221,190100,85716118,1672,1672,1672,1672,0
20250221,190000,85716118,1672,1672,1672,1672,0
20250221,185900,85716118,1672,1672,1672,1672,0
20250221,185800,85716118,1672,1672,1672,1672,0
20250221,185700,85716118,1672,1672,1672,1672,0
20250221,185600,85716118,1672,1672,1672,1672,0
20250221,185500,85716118,1672,1672,1672,1672,0
20250221,185400,85716118,1672,1672,1672,1672,0
20250221,185300,85716118,1672,1672,1672,1672,0
20250221,185200,85716118,1672,1672,1672,1672,0
20250221,185100,85716118,1672,1672,1672,1672,0
20250221,185000,85716118,1672,1672,1672,1672,0
20250221,184900,85716118,1672,1672,1672,1672,0
20250221,184800,85716118,1672,1672,1672,1672,0
20250221,184700,85716118,1672,1672,1672,1672,0
20250221,184600,85716118,1672,1672,1672,1672,0
20250221,184500,85716118,1672,1672,1672,1672,3108
20250221,184400,85716118,1672,1672,1672,1672,0
20250221,184300,85716118,1672,1672,1672,1672,0
20250221,184200,85716118,1672,1672,1672,1672,0
20250221,184100,85716118,1672,1672,1672,1672,0
20250221,184000,85716118,1672,1672,1672,1672,0
20250221,183900,85716118,1672,1672,1672,1672,0
20250221,183800,85716118,1672,1672,1672,1672,0
20250221,183700,85716118,1672,1672,1672,1672,0
20250221,183600,85716118,1672,1672,1672,1672,0
20250221,183500,85716118,1672,1672,1672,1672,0
20250221,183400,85716118,1672,1672,1672,1672,0
20250221,183300,85716118,1672,1672,1672,1672,0
20250221,183200,85716118,1672,1672,1672,1672,0
20250221,183100,85716118,1672,1672,1672,1672,0
20250221,183000,85716118,1672,1672,1672,1672,0
20250221,182900,85716118,1672,1672,1672,1672,0
20250221,182800,85716118,1672,1672,1672,1672,0
20250221,182700,85716118,1672,1672,1672,1672,0
20250221,182600,85716118,1672,1672,1672,1672,0
20250221,182500,85716118,1672,1672,1672,1672,0
20250221,182400,85716118,1672,1672,1672,1672,0
20250221,182300,85716118,1672,1672,1672,1672,0
20250221,182200,85716118,1672,1672,1672,1672,0
20250221,182100,85716118,1672,1672,1672,1672,0
20250221,182000,85716118,1672,1672,1672,1672,0
20250221,181900,85716118,1672,1672,1672,1672,0
20250221,181800,85716118,1672,1672,1672,1672,0
20250221,181700,85716118,1672,1672,1672,1672,0
20250221,181600,85716118,1672,1672,1672,1672,0
20250221,181500,85716118,1672,1672,1672,1672,3108
20250221,181400,85716118,1672,1672,1672,1672,0
20250221,181300,85716118,1672,1672,1672,1672,0
20250221,181200,85716118,1672,1672,1672,1672,0
20250221,181100,85716118,1672,1672,1672,1672,0
20250221,181000,85716118,1672,1672,1672,1672,0
20250221,180900,85716118,1672,1672,1672,1672,0
20250221,180800,85716118,1672,1672,1672,1672,0
20250221,180700,85716118,1672,1672,1672,1672,0
20250221,180600,85716118,1672,1672,1672,1672,0
20250221,180500,85716118,1672,1672,1672,1672,0
20250221,180400,85716118,1672,1672,1672,1672,0
20250221,180300,85716118,1672,1672,1672,1672,0
20250221,180200,85716118,1672,1672,1672,1672,0
20250221,180100,85716118,1672,1672,1672,1672,0
20250221,180000,85716118,1672,1672,1672,1672,0
20250221,175900,85716118,1672,1672,1672,1672,0
20250221,175800,85716118,1672,1672,1672,1672,0
20250221,175700,85716118,1672,1672,1672,1672,0
20250221,175600,85716118,1672,1672,1672,1672,0
20250221,175500,85716118,1672,1672,1672,1672,0
20250221,175400,85716118,1672,1672,1672,1672,0
20250221,175300,85716118,1672,1672,1672,1672,0
20250221,175200,85716118,1672,1672,1672,1672,0
20250221,175100,85716118,1672,1672,1672,1672,0
20250221,175000,85716118,1672,1672,1672,1672,0
20250221,174900,85716118,1672,1672,1672,1672,0
20250221,174800,85716118,1672,1672,1672,1672,0
20250221,174700,85716118,1672,1672,1672,1672,0
20250221,174600,85716118,1672,1672,1672,1672,0
20250221,174500,85716118,1672,1672,1672,1672,3108
20250221,174400,85716118,1672,1672,1672,1672,0
20250221,174300,85716118,1672,1672,1672,1672,0
20250221,174200,85716118,1672,1672,1672,1672,0
20250221,174100,85716118,1672,1672,1672,1672,0
20250221,174000,85716118,1672,1672,1672,1672,0
20250221,173900,85716118,1672,1672,1672,1672,0
20250221,173800,85716118,1672,1672,1672,1672,0
20250221,173700,85716118,1672,1672,1672,1672,0
20250221,173600,85716118,1672,1672,1672,1672,0
20250221,173500,85716118,1672,1672,1672,1672,0
20250221,173400,85716118,1672,1672,1672,1672,0
20250221,173300,85716118,1672,1672,1672,1672,0
20250221,173200,85716118,1672,1672,1672,1672,0
20250221,173100,85716118,1672,1672,1672,1672,0
20250221,173000,85716118,1672,1672,1672,1672,0
20250221,172900,85716118,1672,1672,1672,1672,0
20250221,172800,85716118,1672,1672,1672,1672,0
20250221,172700,85716118,1672,1672,1672,1672,0
20250221,172600,85716118,1672,1672,1672,1672,0
20250221,172500,85716118,1672,1672,1672,1672,0
20250221,172400,85716118,1672,1672,1672,1672,0
20250221,172300,85716118,1672,1672,1672,1672,0
20250221,172200,85716118,1672,1672,1672,1672,0
20250221,172100,85716118,1672,1672,1672,1672,0
20250221,172000,85716118,1672,1672,1672,1672,0
20250221,171900,85716118,1672,1672,1672,1672,0
20250221,171800,85716118,1672,1672,1672,1672,0
20250221,171700,85716118,1672,1672,1672,1672,0
20250221,171600,85716118,1672,1672,1672,1672,0
20250221,171500,85716118,1672,1672,1672,1672,3108
20250221,171400,85716118,1672,1672,1672,1672,0
20250221,171300,85716118,1672,1672,1672,1672,0
20250221,171200,85716118,1672,1672,1672,1672,0
20250221,171100,85716118,1672,1672,1672,1672,0
20250221,171000,85716118,1672,1672,1672,1672,0
20250221,170900,85716118,1672,1672,1672,1672,0
20250221,170800,85716118,1672,1672,1672,1672,0
20250221,170700,85716118,1672,1672,1672,1672,0
20250221,170600,85716118,1672,1672,1672,1672,0
20250221,170500,85716118,1672,1672,1672,1672,0
20250221,170400,85716118,1672,1672,1672,1672,0
20250221,170300,85716118,1672,1672,1672,1672,0
20250221,170200,85716118,1672,1672,1672,1672,0
20250221,170100,85716118,1672,1672,1672,1672,0
20250221,170000,85716118,1672,1672,1672,1672,0
20250221,165900,85716118,1672,1672,1672,1672,0
20250221,165800,85716118,1672,1672,1672,1672,0
20250221,165700,85716118,1672,1672,1672,1672,0
20250221,165600,85716118,1672,1672,1672,1672,0
20250221,165500,85716118,1672,1672,1672,1672,0
20250221,165400,85716118,1672,1672,1672,1672,0
20250221,165300,85716118,1672,1672,1672,1672,0
20250221,165200,85716118,1672,1672,1672,1672,0
20250221,165100,85716118,1672,1672,1672,1672,0
20250221,165000,85716118,1672,1672,1672,1672,0
20250221,164900,85716118,1672,1672,1672,1672,0
20250221,164800,85716118,1672,1672,1672,1672,0
20250221,164700,85716118,1672,1672,1672,1672,0
20250221,164600,85716118,1672,1672,1672,1672,0
20250221,164500,85716118,1672,1672,1672,1672,3108
20250221,164400,85716118,1672,1672,1672,1672,0
20250221,164300,85716118,1672,1672,1672,1672,0
20250221,164200,85716118,1672,1672,1672,1672,0
20250221,164100,85716118,1672,1672,1672,1672,0
20250221,164000,85716118,1672,1672,1672,1672,0
20250221,163900,85716118,1672,1672,1672,1672,0
20250221,163800,85716118,1672,1672,1672,1672,0
20250221,163700,85716118,1672,1672,1672,1672,0
20250221,163600,85716118,1672,1672,1672,1672,0
20250221,163500,85716118,1672,1672,1672,1672,0
20250221,163400,85716118,1672,1672,1672,1672,0
20250221,163300,85716118,1672,1672,1672,1672,0
20250221,163200,85716118,1672,1672,1672,1672,0
20250221,163100,85716118,1672,1672,1672,1672,0
20250221,163000,85716118,1672,1672,1672,1672,0
20250221,162900,85716118,1672,1672,1672,1672,0
20250221,162800,85716118,1672,1672,1672,1672,0
20250221,162700,85716118,1672,1672,1672,1672,0
20250221,162600,85716118,1672,1672,1672,1672,0
20250221,162500,85716118,1672,1672,1672,1672,0
20250221,162400,85716118,1672,1672,1672,1672,0
20250221,162300,85716118,1672,1672,1672,1672,0
20250221,162200,85716118,1672,1672,1672,1672,0
20250221,162100,85716118,1672,1672,1672,1672,0
20250221,162000,85716118,1672,1672,1672,1672,0
20250221,161900,85716118,1672,1672,1672,1672,0
20250221,161800,85716118,1672,1672,1672,1672,0
20250221,161700,85716118,1672,1672,1672,1672,0
20250221,161600,85716118,1672,1672,1672,1672,0
20250221,161500,85716118,1672,1672,1672,1672,3108
20250221,161400,85716118,1672,1672,1672,1672,0
20250221,161300,85716118,1672,1672,1672,1672,0
20250221,161200,85716118,1672,1672,1672,1672,0
20250221,161100,85716118,1672,1672,1672,1672,0
20250221,161000,85716118,1672,1672,1672,1672,0
20250221,160900,85716118,1672,1672,1672,1672,0
20250221,160800,85716118,1672,1672,1672,1672,0
20250221,160700,85716118,1672,1672,1672,1672,0
20250221,160600,85716118,1672,1672,1672,1672,0
20250221,160500,85716118,1672,1672,1672,1672,0
20250221,160400,85716118,1672,1672,1672,1672,0
20250221,160300,85716118,1672,1672,1672,1672,0
20250221,160200,85716118,1672,1672,1672,1672,0
20250221,160100,85716118,1672,1672,1672,1672,0
20250221,160000,85716118,1672,1672,1672,1672,0
20250221,155900,85716118,1672,1672,1672,1672,0
20250221,155800,85716118,1672,1672,1672,1672,0
20250221,155700,85716118,1672,1672,1672,1672,0
20250221,155600,85716118,1672,1672,1672,1672,0
20250221,155500,85716118,1672,1672,1672,1672,0
20250221,155400,85716118,1672,1672,1672,1672,0
20250221,155300,85716118,1672,1672,1672,1672,0
20250221,155200,85716118,1672,1672,1672,1672,0
20250221,155100,85716118,1672,1672,1672,1672,0
20250221,155000,85716118,1672,1672,1672,1672,0
20250221,154900,85716118,1672,1672,1672,1672,0
20250221,154800,85716118,1672,1672,1672,1672,0
20250221,154700,85716118,1672,1672,1672,1672,0
20250221,154600,85716118,1672,1672,1672,1672,0
20250221,154500,85716118,1672,1672,1672,1672,3108
20250221,154400,85716118,1672,1672,1672,1672,0
20250221,154300,85716118,1672,1672,1672,1672,0
20250221,154200,85716118,1672,1672,1672,1672,0
20250221,154100,85716118,1672,1672,1672,1672,0
20250221,154000,85716118,1672,1672,1672,1672,0
20250221,153900,85716118,1672,1672,1672,1672,0
20250221,153800,85716118,1672,1672,1672,1672,0
20250221,153700,85716118,1672,1672,1672,1672,0
20250221,153600,85716118,1672,1672,1672,1672,0
20250221,153500,85716118,1672,1672,1672,1672,0
20250221,153400,85716118,1672,1672,1672,1672,0
20250221,153300,85716118,1672,1672,1672,1672,0
20250221,153200,85716118,1672,1672,1672,1672,0
20250221,153100,85716118,1672,1672,1672,1672,0
20250221,153000,85716118,1672,1672,1672,1672,3108
20250221,152900,80519542,1672,1672,1672,1672,0
20250221,152800,80519542,1672,1672,1672,1672,0
20250221,152700,80519542,1672,1672,1672,1672,0
20250221,152600,80519542,1672,1672,1672,1672,0
20250221,152500,80519542,1672,1672,1672,1672,0
20250221,152400,80519542,1672,1672,1672,1672,0
20250221,152300,80519542,1672,1672,1672,1672,0
20250221,152200,80519542,1672,1672,1672,1672,0
20250221,152100,80519542,1672,1672,1672,1672,0
20250221,152000,80519542,1672,1672,1672,1672,0
20250221,151900,80519542,1672,1671,1672,1664,205
20250221,151800,80176894,1664,1666,1666,1664,3
20250221,151700,80171899,1663,1666,1672,1663,320
20250221,151600,79639705,1663,1663,1663,1663,0
20250221,151500,79639705,1663,1665,1665,1663,2339
20250221,151400,75749719,1674,1674,1674,1674,0
20250221,151300,75749719,1674,1666,1674,1665,502
20250221,151200,74913860,1666,1667,1667,1666,165
20250221,151100,74638959,1674,1674,1674,1674,0
20250221,151000,74638959,1674,1674,1674,1674,0
20250221,150900,74638959,1674,1674,1674,1674,0
20250221,150800,74638959,1674,1674,1674,1674,0
20250221,150700,74638959,1674,1673,1674,1673,3
20250221,150600,74633938,1666,1666,1666,1666,0
20250221,150500,74633938,1666,1666,1666,1666,0
20250221,150400,74633938,1666,1666,1666,1666,0
20250221,150300,74633938,1666,1666,1666,1666,0
20250221,150200,74633938,1666,1666,1666,1666,0
20250221,150100,74633938,1666,1666,1666,1666,0
20250221,150000,74633938,1666,1666,1666,1666,1
20250221,145900,74632272,1666,1666,1666,1666,0
20250221,145800,74632272,1666,1666,1666,1666,1
20250221,145700,74630606,1675,1675,1675,1675,0
20250221,145600,74630606,1675,1675,1675,1675,0
20250221,145500,74630606,1675,1675,1675,1675,1
20250221,145400,74628931,1679,1679,1679,1679,9
20250221,145300,74613820,1665,1665,1665,1665,0
20250221,145200,74613820,1665,1665,1665,1665,7
20250221,145100,74602165,1663,1663,1663,1663,0
20250221,145000,74602165,1663,1663,1663,1663,0
20250221,144900,74602165,1663,1663,1663,1663,1
20250221,144800,74600502,1674,1674,1674,1674,117
20250221,144700,74404644,1663,1663,1663,1663,1
20250221,144600,74402981,1674,1674,1674,1674,601
20250221,144500,73396907,1674,1674,1674,1674,1000
20250221,144400,71722907,1663,1663,1663,1663,0
20250221,144300,71722907,1663,1663,1663,1663,0
20250221,144200,71722907,1663,1663,1663,1663,0
20250221,144100,71722907,1663,1663,1663,1663,0
20250221,144000,71722907,1663,1663,1663,1663,0
20250221,143900,71722907,1663,1674,1674,1663,6
20250221,143800,71712874,1663,1663,1663,1663,0
20250221,143700,71712874,1663,1663,1663,1663,0
20250221,143600,71712874,1663,1663,1663,1663,0
20250221,143500,71712874,1663,1663,1663,1663,0
20250221,143400,71712874,1663,1663,1663,1663,2
20250221,143300,71709548,1663,1674,1674,1663,6
20250221,143200,71699515,1663,1674,1674,1663,138
20250221,143100,71468514,1663,1674,1674,1663,3
20250221,143000,71463514,1663,1663,1663,1663,1
20250221,142900,71461851,1663,1663,1663,1663,0
20250221,142800,71461851,1663,1674,1674,1663,3
20250221,142700,71456851,1663,1663,1663,1663,0
20250221,142600,71456851,1663,1663,1663,1663,0
20250221,142500,71456851,1663,1663,1663,1663,0
20250221,142400,71456851,1663,1665,1674,1663,5162
20250221,142300,62852686,1665,1665,1665,1665,0
20250221,142200,62852686,1665,1665,1665,1665,0
20250221,142100,62852686,1665,1665,1665,1665,0
20250221,142000,62852686,1665,1666,1666,1665,511
20250221,141900,62001867,1666,1666,1666,1666,1
20250221,141800,62000201,1665,1665,1665,1665,0
20250221,141700,62000201,1665,1665,1665,1665,0
20250221,141600,62000201,1665,1665,1665,1665,18
20250221,141500,61970231,1665,1676,1676,1665,90
20250221,141400,61819402,1665,1667,1676,1665,11463
20250221,141300,42725368,1667,1667,1667,1667,1
20250221,141200,42723701,1678,1678,1678,1678,1
20250221,141100,42722023,1668,1667,1668,1667,2
20250221,141000,42718688,1678,1678,1678,1678,0
20250221,140900,42718688,1678,1678,1678,1678,20
20250221,140800,42685128,1678,1678,1678,1678,50
20250221,140700,42601228,1667,1667,1667,1667,0
20250221,140600,42601228,1667,1667,1667,1667,0
20250221,140500,42601228,1667,1667,1667,1667,0
20250221,140400,42601228,1667,1667,1667,1667,0
20250221,140300,42601228,1667,1667,1667,1667,0
20250221,140200,42601228,1667,1667,1667,1667,0
20250221,140100,42601228,1667,1667,1667,1667,0
20250221,140000,42601228,1667,1667,1667,1667,0
20250221,135900,42601228,1667,1667,1667,1667,0
20250221,135800,42601228,1667,1667,1667,1667,0
20250221,135700,42601228,1667,1667,1667,1667,0
20250221,135600,42601228,1667,1667,1667,1667,0
20250221,135500,42601228,1667,1667,1667,1667,0
20250221,135400,42601228,1667,1667,1667,1667,0
20250221,135300,42601228,1667,1667,1667,1667,0
20250221,135200,42601228,1667,1667,1667,1667,0
20250221,135100,42601228,1667,1667,1667,1667,0
20250221,135000,42601228,1667,1667,1667,1667,0
20250221,134900,42601228,1667,1667,1667,1667,1
20250221,134800,42599561,1679,1679,1679,1679,0
20250221,134700,42599561,1679,1679,1679,1679,4
20250221,134600,42592845,1665,1665,1665,1665,0
20250221,134500,42592845,1665,1665,1665,1665,0
20250221,134400,42592845,1665,1665,1665,1665,0
20250221,134300,42592845,1665,1665,1665,1665,0
20250221,134200,42592845,1665,1665,1665,1665,0
20250221,134100,42592845,1665,1665,1665,1665,1
20250221,134000,42591180,1665,1665,1665,1665,0
20250221,133900,42591180,1665,1665,1665,1665,0
20250221,133800,42591180,1665,1665,1665,1665,0
20250221,133700,42591180,1665,1665,1665,1665,0
20250221,133600,42591180,1665,1665,1665,1665,0
20250221,133500,42591180,1665,1665,1665,1665,0
20250221,133400,42591180,1665,1665,1665,1665,0
20250221,133300,42591180,1665,1665,1665,1665,0
20250221,133200,42591180,1665,1665,1665,1665,0
20250221,133100,42591180,1665,1665,1665,1665,0
20250221,133000,42591180,1665,1665,1665,1665,0
20250221,132900,42591180,1665,1665,1665,1665,0
20250221,132800,42591180,1665,1665,1665,1665,0
20250221,132700,42591180,1665,1665,1665,1665,0
20250221,132600,42591180,1665,1665,1665,1665,0
20250221,132500,42591180,1665,1665,1665,1665,0
20250221,132400,42591180,1665,1665,1665,1665,0
20250221,132300,42591180,1665,1665,1665,1665,0
20250221,132200,42591180,1665,1665,1665,1665,0
20250221,132100,42591180,1665,1665,1665,1665,0
20250221,132000,42591180,1665,1665,1665,1665,0
20250221,131900,42591180,1665,1665,1665,1665,0
20250221,131800,42591180,1665,1665,1665,1665,0
20250221,131700,42591180,1665,1665,1665,1665,0
20250221,131600,42591180,1665,1665,1665,1665,0
20250221,131500,42591180,1665,1665,1665,1665,0
20250221,131400,42591180,1665,1665,1665,1665,1
20250221,131300,42589515,1679,1679,1679,1679,3
20250221,131200,42584478,1665,1665,1665,1665,0
20250221,131100,42584478,1665,1665,1665,1665,0
20250221,131000,42584478,1665,1665,1665,1665,0
20250221,130900,42584478,1665,1665,1665,1665,0
20250221,130800,42584478,1665,1665,1665,1665,0
20250221,130700,42584478,1665,1665,1665,1665,0
20250221,130600,42584478,1665,1665,1665,1665,1
20250221,130500,42582813,1667,1667,1667,1667,0
20250221,130400,42582813,1667,1667,1667,1667,0
20250221,130300,42582813,1667,1667,1667,1667,0
20250221,130200,42582813,1667,1667,1667,1667,1540
20250221,130100,40015633,1667,1667,1667,1667,1
20250221,130000,40013966,1667,1667,1667,1667,500
20250221,125900,39180466,1667,1667,1667,1667,0
20250221,125800,39180466,1667,1667,1667,1667,0
20250221,125700,39180466,1667,1667,1667,1667,0
20250221,125600,39180466,1667,1667,1667,1667,0
20250221,125500,39180466,1667,1667,1667,1667,0
20250221,125400,39180466,1667,1667,1667,1667,0
20250221,125300,39180466,1667,1667,1667,1667,0
20250221,125200,39180466,1667,1667,1667,1667,1
20250221,125100,39178799,1680,1680,1680,1680,0
20250221,125000,39178799,1680,1680,1680,1680,10
20250221,124900,39161999,1665,1665,1665,1665,0
20250221,124800,39161999,1665,1665,1665,1665,0
20250221,124700,39161999,1665,1665,1665,1665,0
20250221,124600,39161999,1665,1665,1665,1665,0
20250221,124500,39161999,1665,1665,1665,1665,0
20250221,124400,39161999,1665,1665,1665,1665,0
20250221,124300,39161999,1665,1665,1665,1665,0
20250221,124200,39161999,1665,1665,1665,1665,0
20250221,124100,39161999,1665,1665,1665,1665,0
20250221,124000,39161999,1665,1665,1665,1665,0
20250221,123900,39161999,1665,1665,1665,1665,0
20250221,123800,39161999,1665,1665,1665,1665,0
20250221,123700,39161999,1665,1665,1665,1665,0
20250221,123600,39161999,1665,1665,1665,1665,0
20250221,123500,39161999,1665,1665,1665,1665,0
20250221,123400,39161999,1665,1665,1665,1665,0
20250221,123300,39161999,1665,1665,1665,1665,1
20250221,123200,39160334,1665,1665,1665,1665,1
20250221,123100,39158669,1680,1680,1680,1680,1
20250221,123000,39156989,1665,1665,1665,1665,0
20250221,122900,39156989,1665,1665,1665,1665,0
20250221,122800,39156989,1665,1665,1665,1665,0
20250221,122700,39156989,1665,1665,1665,1665,65
20250221,122600,39048764,1664,1664,1664,1664,0
20250221,122500,39048764,1664,1668,1668,1664,355
20250221,122400,38457795,1668,1668,1668,1668,0
20250221,122300,38457795,1668,1671,1671,1665,5
20250221,122200,38449449,1671,1671,1671,1671,7
20250221,122100,38437752,1669,1669,1669,1669,0
20250221,122000,38437752,1669,1669,1669,1669,1
20250221,121900,38436083,1680,1680,1680,1680,0
20250221,121800,38436083,1680,1680,1680,1680,2
20250221,121700,38432723,1661,1661,1661,1661,0
20250221,121600,38432723,1661,1661,1661,1661,0
20250221,121500,38432723,1661,1661,1661,1661,0
20250221,121400,38432723,1661,1661,1661,1661,0
20250221,121300,38432723,1661,1661,1661,1661,0
20250221,121200,38432723,1661,1676,1676,1661,8500
20250221,121100,24293301,1676,1676,1676,1676,0
20250221,121000,24293301,1676,1676,1676,1676,0
20250221,120900,24293301,1676,1676,1676,1676,0
20250221,120800,24293301,1676,1676,1676,1676,0
20250221,120700,24293301,1676,1676,1676,1676,0
20250221,120600,24293301,1676,1676,1676,1676,0
20250221,120500,24293301,1676,1676,1676,1676,0
20250221,120400,24293301,1676,1676,1676,1676,0
20250221,120300,24293301,1676,1676,1676,1676,1
20250221,120200,24291625,1682,1682,1682,1682,0
20250221,120100,24291625,1682,1682,1682,1682,0
20250221,120000,24291625,1682,1682,1682,1682,0
20250221,115900,24291625,1682,1682,1682,1682,0
20250221,115800,24291625,1682,1682,1682,1682,0
20250221,115700,24291625,1682,1682,1682,1682,0
20250221,115600,24291625,1682,1682,1682,1682,0
20250221,115500,24291625,1682,1682,1682,1682,0
20250221,115400,24291625,1682,1682,1682,1682,0
20250221,115300,24291625,1682,1682,1682,1682,0
20250221,115200,24291625,1682,1682,1682,1682,0
20250221,115100,24291625,1682,1682,1682,1682,0
20250221,115000,24291625,1682,1682,1682,1682,0
20250221,114900,24291625,1682,1682,1682,1682,0
20250221,114800,24291625,1682,1682,1682,1682,0
20250221,114700,24291625,1682,1682,1682,1682,0
20250221,114600,24291625,1682,1682,1682,1682,0
20250221,114500,24291625,1682,1682,1682,1682,0
20250221,114400,24291625,1682,1682,1682,1682,0
20250221,114300,24291625,1682,1682,1682,1682,0
20250221,114200,24291625,1682,1682,1682,1682,0
20250221,114100,24291625,1682,1682,1682,1682,0
20250221,114000,24291625,1682,1682,1682,1682,0
20250221,113900,24291625,1682,1682,1682,1682,0
20250221,113800,24291625,1682,1682,1682,1682,0
20250221,113700,24291625,1682,1682,1682,1682,2
20250221,113600,24288261,1676,1676,1676,1676,0
20250221,113500,24288261,1676,1676,1676,1676,0
20250221,113400,24288261,1676,1676,1676,1676,0
20250221,113300,24288261,1676,1676,1676,1676,0
20250221,113200,24288261,1676,1676,1676,1676,0
20250221,113100,24288261,1676,1676,1676,1676,0
20250221,113000,24288261,1676,1676,1676,1676,0
20250221,112900,24288261,1676,1676,1676,1676,0
20250221,112800,24288261,1676,1676,1676,1676,0
20250221,112700,24288261,1676,1676,1676,1676,0
20250221,112600,24288261,1676,1676,1676,1676,0
20250221,112500,24288261,1676,1676,1676,1676,0
20250221,112400,24288261,1676,1676,1676,1676,0
20250221,112300,24288261,1676,1676,1676,1676,0
20250221,112200,24288261,1676,1676,1676,1676,0
20250221,112100,24288261,1676,1676,1676,1676,0
20250221,112000,24288261,1676,1676,1676,1676,126
20250221,111900,24077085,1676,1676,1676,1676,0
20250221,111800,24077085,1676,1676,1676,1676,0
20250221,111700,24077085,1676,1676,1676,1676,0
20250221,111600,24077085,1676,1676,1676,1676,0
20250221,111500,24077085,1676,1676,1676,1676,0
20250221,111400,24077085,1676,1676,1676,1676,0
20250221,111300,24077085,1676,1676,1676,1676,0
20250221,111200,24077085,1676,1676,1676,1676,0
20250221,111100,24077085,1676,1676,1676,1676,0
20250221,111000,24077085,1676,1676,1676,1676,0
20250221,110900,24077085,1676,1680,1682,1676,23
20250221,110800,24038437,1680,1680,1680,1680,0
20250221,110700,24038437,1680,1680,1680,1680,89
20250221,110600,23888917,1680,1680,1680,1680,0
20250221,110500,23888917,1680,1680,1680,1680,0
20250221,110400,23888917,1680,1680,1680,1680,0
20250221,110300,23888917,1680,1680,1680,1680,11
20250221,110200,23870437,1680,1680,1680,1680,0
20250221,110100,23870437,1680,1680,1680,1680,0
20250221,110000,23870437,1680,1680,1680,1680,0
20250221,105900,23870437,1680,1680,1680,1680,47
20250221,105800,23791477,1672,1672,1672,1672,0
20250221,105700,23791477,1672,1672,1672,1672,0
20250221,105600,23791477,1672,1672,1672,1672,0
20250221,105500,23791477,1672,1672,1672,1672,0
20250221,105400,23791477,1672,1672,1672,1672,0
20250221,105300,23791477,1672,1672,1672,1672,0
20250221,105200,23791477,1672,1672,1672,1672,0
20250221,105100,23791477,1672,1672,1672,1672,0
20250221,105000,23791477,1672,1672,1672,1672,0
20250221,104900,23791477,1672,1672,1672,1672,0
20250221,104800,23791477,1672,1672,1672,1672,0
20250221,104700,23791477,1672,1672,1672,1672,0
20250221,104600,23791477,1672,1672,1672,1672,0
20250221,104500,23791477,1672,1672,1672,1672,0
20250221,104400,23791477,1672,1672,1672,1672,0
20250221,104300,23791477,1672,1672,1672,1672,0
20250221,104200,23791477,1672,1672,1672,1672,0
20250221,104100,23791477,1672,1672,1672,1672,0
20250221,104000,23791477,1672,1672,1672,1672,0
20250221,103900,23791477,1672,1672,1672,1672,0
20250221,103800,23791477,1672,1672,1672,1672,0
20250221,103700,23791477,1672,1672,1672,1672,0
20250221,103600,23791477,1672,1672,1672,1672,0
20250221,103500,23791477,1672,1672,1672,1672,0
20250221,103400,23791477,1672,1672,1672,1672,0
20250221,103300,23791477,1672,1672,1672,1672,0
20250221,103200,23791477,1672,1672,1672,1672,0
20250221,103100,23791477,1672,1672,1672,1672,0
20250221,103000,23791477,1672,1672,1672,1672,0
20250221,102900,23791477,1672,1672,1672,1672,0
20250221,102800,23791477,1672,1672,1672,1672,0
20250221,102700,23791477,1672,1672,1672,1672,0
20250221,102600,23791477,1672,1672,1672,1672,0
20250221,102500,23791477,1672,1672,1672,1672,0
20250221,102400,23791477,1672,1672,1672,1672,0
20250221,102300,23791477,1672,1672,1672,1672,0
20250221,102200,23791477,1672,1672,1672,1672,0
20250221,102100,23791477,1672,1672,1672,1672,0
20250221,102000,23791477,1672,1672,1672,1672,0
20250221,101900,23791477,1672,1672,1672,1672,200
20250221,101800,23457077,1672,1672,1672,1672,0
20250221,101700,23457077,1672,1672,1672,1672,1
20250221,101600,23455405,1681,1680,1681,1680,598
20250221,101500,22450665,1671,1671,1671,1671,0
20250221,101400,22450665,1671,1671,1671,1671,0
20250221,101300,22450665,1671,1671,1671,1671,0
20250221,101200,22450665,1671,1671,1671,1671,0
20250221,101100,22450665,1671,1671,1671,1671,0
20250221,101000,22450665,1671,1671,1671,1671,0
20250221,100900,22450665,1671,1679,1680,1671,53
20250221,100800,22361684,1679,1679,1679,1679,10
20250221,100700,22344894,1671,1671,1671,1671,0
20250221,100600,22344894,1671,1671,1671,1671,0
20250221,100500,22344894,1671,1671,1671,1671,0
20250221,100400,22344894,1671,1671,1679,1671,7
20250221,100300,22333157,1679,1679,1679,1679,2
20250221,100200,22329799,1671,1679,1679,1671,3
20250221,100100,22324770,1671,1679,1679,1671,7
20250221,100000,22313041,1671,1671,1679,1671,3
20250221,095900,22308020,1681,1681,1681,1681,1
20250221,095800,22306339,1670,1670,1670,1670,0
20250221,095700,22306339,1670,1670,1670,1670,0
20250221,095600,22306339,1670,1670,1670,1670,0
20250221,095500,22306339,1670,1670,1670,1670,0
20250221,095400,22306339,1670,1670,1670,1670,0
20250221,095300,22306339,1670,1670,1670,1670,1
20250221,095200,22304669,1670,1670,1670,1670,0
20250221,095100,22304669,1670,1670,1670,1670,0
20250221,095000,22304669,1670,1670,1670,1670,0
20250221,094900,22304669,1670,1670,1670,1670,1
20250221,094800,22302999,1681,1681,1681,1681,1
20250221,094700,22301318,1670,1670,1681,1664,6882
20250221,094600,10839529,1681,1681,1681,1668,8
20250221,094500,10826103,1671,1671,1671,1671,0
20250221,094400,10826103,1671,1678,1682,1669,224
20250221,094300,10450181,1668,1668,1668,1668,0
20250221,094200,10450181,1668,1668,1668,1668,0
20250221,094100,10450181,1668,1668,1668,1668,0
20250221,094000,10450181,1668,1668,1668,1668,11
20250221,093900,10431833,1668,1678,1678,1668,11
20250221,093800,10413385,1668,1668,1668,1668,1
20250221,093700,10411717,1678,1678,1678,1678,3
20250221,093600,10406683,1668,1668,1668,1668,0
20250221,093500,10406683,1668,1678,1678,1668,101
20250221,093400,10237215,1678,1678,1678,1678,1
20250221,093300,10235537,1668,1668,1668,1668,0
20250221,093200,10235537,1668,1668,1668,1668,0
20250221,093100,10235537,1668,1668,1668,1668,0
20250221,093000,10235537,1668,1678,1678,1668,501
20250221,092900,9394869,1678,1678,1678,1678,2
20250221,092800,9391513,1668,1668,1668,1668,0
20250221,092700,9391513,1668,1668,1668,1668,0
20250221,092600,9391513,1668,1668,1668,1668,0
20250221,092500,9391513,1668,1668,1668,1668,0
20250221,092400,9391513,1668,1668,1668,1668,0
20250221,092300,9391513,1668,1678,1678,1668,4
20250221,092200,9384811,1668,1662,1678,1662,180
20250221,092100,9084623,1659,1659,1659,1659,0
20250221,092000,9084623,1659,1659,1659,1659,0
20250221,091900,9084623,1659,1661,1661,1659,31
20250221,091800,9033134,1659,1661,1661,1658,142
20250221,091700,8797484,1658,1658,1658,1658,0
20250221,091600,8797484,1658,1658,1658,1658,0
20250221,091500,8797484,1658,1658,1658,1658,0
20250221,091400,8797484,1658,1661,1661,1658,1000
20250221,091300,7137684,1663,1663,1663,1663,18
20250221,091200,7107750,1663,1662,1665,1662,123
20250221,091100,6903159,1658,1663,1663,1658,2500
20250221,091000,2754174,1661,1661,1661,1661,0
20250221,090900,2754174,1661,1661,1661,1661,0
20250221,090800,2754174,1661,1661,1661,1661,0
20250221,090700,2754174,1661,1661,1661,1661,1
20250221,090600,2752513,1673,1661,1673,1661,2
20250221,090500,2749179,1659,1659,1659,1659,1
20250221,090400,2747520,1673,1659,1673,1659,2
20250221,090300,2744188,1655,1655,1655,1655,0
20250221,090200,2744188,1655,1662,1662,1655,100
20250221,090100,2578642,1665,1665,1665,1665,0
20250221,090000,2578642,1665,1678,1678,1665,1548