KissMeData/067290/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,195000,103044895,1506,1506,1506,1506,735
20250220,194900,103044895,1506,1506,1506,1506,0
20250220,194800,103044895,1506,1506,1506,1506,0
20250220,194700,103044895,1506,1506,1506,1506,0
20250220,194600,103044895,1506,1506,1506,1506,0
20250220,194500,103044895,1506,1506,1506,1506,0
20250220,194400,103044895,1506,1506,1506,1506,0
20250220,194300,103044895,1506,1506,1506,1506,0
20250220,194200,103044895,1506,1506,1506,1506,0
20250220,194100,103044895,1506,1506,1506,1506,0
20250220,194000,103044895,1506,1506,1506,1506,0
20250220,193900,103044895,1506,1506,1506,1506,0
20250220,193800,103044895,1506,1506,1506,1506,0
20250220,193700,103044895,1506,1506,1506,1506,0
20250220,193600,103044895,1506,1506,1506,1506,0
20250220,193500,103044895,1506,1506,1506,1506,0
20250220,193400,103044895,1506,1506,1506,1506,0
20250220,193300,103044895,1506,1506,1506,1506,0
20250220,193200,103044895,1506,1506,1506,1506,0
20250220,193100,103044895,1506,1506,1506,1506,0
20250220,193000,103044895,1506,1506,1506,1506,0
20250220,192900,103044895,1506,1506,1506,1506,0
20250220,192800,103044895,1506,1506,1506,1506,0
20250220,192700,103044895,1506,1506,1506,1506,0
20250220,192600,103044895,1506,1506,1506,1506,0
20250220,192500,103044895,1506,1506,1506,1506,0
20250220,192400,103044895,1506,1506,1506,1506,0
20250220,192300,103044895,1506,1506,1506,1506,0
20250220,192200,103044895,1506,1506,1506,1506,0
20250220,192100,103044895,1506,1506,1506,1506,0
20250220,192000,103044895,1506,1506,1506,1506,735
20250220,191900,103044895,1506,1506,1506,1506,0
20250220,191800,103044895,1506,1506,1506,1506,0
20250220,191700,103044895,1506,1506,1506,1506,0
20250220,191600,103044895,1506,1506,1506,1506,0
20250220,191500,103044895,1506,1506,1506,1506,0
20250220,191400,103044895,1506,1506,1506,1506,0
20250220,191300,103044895,1506,1506,1506,1506,0
20250220,191200,103044895,1506,1506,1506,1506,0
20250220,191100,103044895,1506,1506,1506,1506,0
20250220,191000,103044895,1506,1506,1506,1506,0
20250220,190900,103044895,1506,1506,1506,1506,0
20250220,190800,103044895,1506,1506,1506,1506,0
20250220,190700,103044895,1506,1506,1506,1506,0
20250220,190600,103044895,1506,1506,1506,1506,0
20250220,190500,103044895,1506,1506,1506,1506,0
20250220,190400,103044895,1506,1506,1506,1506,0
20250220,190300,103044895,1506,1506,1506,1506,0
20250220,190200,103044895,1506,1506,1506,1506,0
20250220,190100,103044895,1506,1506,1506,1506,0
20250220,190000,103044895,1506,1506,1506,1506,0
20250220,185900,103044895,1506,1506,1506,1506,0
20250220,185800,103044895,1506,1506,1506,1506,0
20250220,185700,103044895,1506,1506,1506,1506,0
20250220,185600,103044895,1506,1506,1506,1506,0
20250220,185500,103044895,1506,1506,1506,1506,0
20250220,185400,103044895,1506,1506,1506,1506,0
20250220,185300,103044895,1506,1506,1506,1506,0
20250220,185200,103044895,1506,1506,1506,1506,0
20250220,185100,103044895,1506,1506,1506,1506,0
20250220,185000,103044895,1506,1506,1506,1506,735
20250220,184900,103044895,1506,1506,1506,1506,0
20250220,184800,103044895,1506,1506,1506,1506,0
20250220,184700,103044895,1506,1506,1506,1506,0
20250220,184600,103044895,1506,1506,1506,1506,0
20250220,184500,103044895,1506,1506,1506,1506,0
20250220,184400,103044895,1506,1506,1506,1506,0
20250220,184300,103044895,1506,1506,1506,1506,0
20250220,184200,103044895,1506,1506,1506,1506,0
20250220,184100,103044895,1506,1506,1506,1506,0
20250220,184000,103044895,1506,1506,1506,1506,0
20250220,183900,103044895,1506,1506,1506,1506,0
20250220,183800,103044895,1506,1506,1506,1506,0
20250220,183700,103044895,1506,1506,1506,1506,0
20250220,183600,103044895,1506,1506,1506,1506,0
20250220,183500,103044895,1506,1506,1506,1506,0
20250220,183400,103044895,1506,1506,1506,1506,0
20250220,183300,103044895,1506,1506,1506,1506,0
20250220,183200,103044895,1506,1506,1506,1506,0
20250220,183100,103044895,1506,1506,1506,1506,0
20250220,183000,103044895,1506,1506,1506,1506,0
20250220,182900,103044895,1506,1506,1506,1506,0
20250220,182800,103044895,1506,1506,1506,1506,0
20250220,182700,103044895,1506,1506,1506,1506,0
20250220,182600,103044895,1506,1506,1506,1506,0
20250220,182500,103044895,1506,1506,1506,1506,0
20250220,182400,103044895,1506,1506,1506,1506,0
20250220,182300,103044895,1506,1506,1506,1506,0
20250220,182200,103044895,1506,1506,1506,1506,0
20250220,182100,103044895,1506,1506,1506,1506,0
20250220,182000,103044895,1506,1506,1506,1506,735
20250220,181900,103044895,1506,1506,1506,1506,0
20250220,181800,103044895,1506,1506,1506,1506,0
20250220,181700,103044895,1506,1506,1506,1506,0
20250220,181600,103044895,1506,1506,1506,1506,0
20250220,181500,103044895,1506,1506,1506,1506,0
20250220,181400,103044895,1506,1506,1506,1506,0
20250220,181300,103044895,1506,1506,1506,1506,0
20250220,181200,103044895,1506,1506,1506,1506,0
20250220,181100,103044895,1506,1506,1506,1506,0
20250220,181000,103044895,1506,1506,1506,1506,0
20250220,180900,103044895,1506,1506,1506,1506,0
20250220,180800,103044895,1506,1506,1506,1506,0
20250220,180700,103044895,1506,1506,1506,1506,0
20250220,180600,103044895,1506,1506,1506,1506,0
20250220,180500,103044895,1506,1506,1506,1506,0
20250220,180400,103044895,1506,1506,1506,1506,0
20250220,180300,103044895,1506,1506,1506,1506,0
20250220,180200,103044895,1506,1506,1506,1506,0
20250220,180100,103044895,1506,1506,1506,1506,0
20250220,180000,103044895,1506,1506,1506,1506,0
20250220,175900,103044895,1506,1506,1506,1506,0
20250220,175800,103044895,1506,1506,1506,1506,0
20250220,175700,103044895,1506,1506,1506,1506,0
20250220,175600,103044895,1506,1506,1506,1506,0
20250220,175500,103044895,1506,1506,1506,1506,0
20250220,175400,103044895,1506,1506,1506,1506,0
20250220,175300,103044895,1506,1506,1506,1506,0
20250220,175200,103044895,1506,1506,1506,1506,0
20250220,175100,103044895,1506,1506,1506,1506,0
20250220,175000,103044895,1506,1506,1506,1506,735
20250220,174900,103044895,1506,1506,1506,1506,0
20250220,174800,103044895,1506,1506,1506,1506,0
20250220,174700,103044895,1506,1506,1506,1506,0
20250220,174600,103044895,1506,1506,1506,1506,0
20250220,174500,103044895,1506,1506,1506,1506,0
20250220,174400,103044895,1506,1506,1506,1506,0
20250220,174300,103044895,1506,1506,1506,1506,0
20250220,174200,103044895,1506,1506,1506,1506,0
20250220,174100,103044895,1506,1506,1506,1506,0
20250220,174000,103044895,1506,1506,1506,1506,0
20250220,173900,103044895,1506,1506,1506,1506,0
20250220,173800,103044895,1506,1506,1506,1506,0
20250220,173700,103044895,1506,1506,1506,1506,0
20250220,173600,103044895,1506,1506,1506,1506,0
20250220,173500,103044895,1506,1506,1506,1506,0
20250220,173400,103044895,1506,1506,1506,1506,0
20250220,173300,103044895,1506,1506,1506,1506,0
20250220,173200,103044895,1506,1506,1506,1506,0
20250220,173100,103044895,1506,1506,1506,1506,0
20250220,173000,103044895,1506,1506,1506,1506,0
20250220,172900,103044895,1506,1506,1506,1506,0
20250220,172800,103044895,1506,1506,1506,1506,0
20250220,172700,103044895,1506,1506,1506,1506,0
20250220,172600,103044895,1506,1506,1506,1506,0
20250220,172500,103044895,1506,1506,1506,1506,0
20250220,172400,103044895,1506,1506,1506,1506,0
20250220,172300,103044895,1506,1506,1506,1506,0
20250220,172200,103044895,1506,1506,1506,1506,0
20250220,172100,103044895,1506,1506,1506,1506,0
20250220,172000,103044895,1506,1506,1506,1506,735
20250220,171900,103044895,1506,1506,1506,1506,0
20250220,171800,103044895,1506,1506,1506,1506,0
20250220,171700,103044895,1506,1506,1506,1506,0
20250220,171600,103044895,1506,1506,1506,1506,0
20250220,171500,103044895,1506,1506,1506,1506,0
20250220,171400,103044895,1506,1506,1506,1506,0
20250220,171300,103044895,1506,1506,1506,1506,0
20250220,171200,103044895,1506,1506,1506,1506,0
20250220,171100,103044895,1506,1506,1506,1506,0
20250220,171000,103044895,1506,1506,1506,1506,0
20250220,170900,103044895,1506,1506,1506,1506,0
20250220,170800,103044895,1506,1506,1506,1506,0
20250220,170700,103044895,1506,1506,1506,1506,0
20250220,170600,103044895,1506,1506,1506,1506,0
20250220,170500,103044895,1506,1506,1506,1506,0
20250220,170400,103044895,1506,1506,1506,1506,0
20250220,170300,103044895,1506,1506,1506,1506,0
20250220,170200,103044895,1506,1506,1506,1506,0
20250220,170100,103044895,1506,1506,1506,1506,0
20250220,170000,103044895,1506,1506,1506,1506,0
20250220,165900,103044895,1506,1506,1506,1506,0
20250220,165800,103044895,1506,1506,1506,1506,0
20250220,165700,103044895,1506,1506,1506,1506,0
20250220,165600,103044895,1506,1506,1506,1506,0
20250220,165500,103044895,1506,1506,1506,1506,0
20250220,165400,103044895,1506,1506,1506,1506,0
20250220,165300,103044895,1506,1506,1506,1506,0
20250220,165200,103044895,1506,1506,1506,1506,0
20250220,165100,103044895,1506,1506,1506,1506,0
20250220,165000,103044895,1506,1506,1506,1506,735
20250220,164900,103044895,1506,1506,1506,1506,0
20250220,164800,103044895,1506,1506,1506,1506,0
20250220,164700,103044895,1506,1506,1506,1506,0
20250220,164600,103044895,1506,1506,1506,1506,0
20250220,164500,103044895,1506,1506,1506,1506,0
20250220,164400,103044895,1506,1506,1506,1506,0
20250220,164300,103044895,1506,1506,1506,1506,0
20250220,164200,103044895,1506,1506,1506,1506,0
20250220,164100,103044895,1506,1506,1506,1506,0
20250220,164000,103044895,1506,1506,1506,1506,0
20250220,163900,103044895,1506,1506,1506,1506,0
20250220,163800,103044895,1506,1506,1506,1506,0
20250220,163700,103044895,1506,1506,1506,1506,0
20250220,163600,103044895,1506,1506,1506,1506,0
20250220,163500,103044895,1506,1506,1506,1506,0
20250220,163400,103044895,1506,1506,1506,1506,0
20250220,163300,103044895,1506,1506,1506,1506,0
20250220,163200,103044895,1506,1506,1506,1506,0
20250220,163100,103044895,1506,1506,1506,1506,0
20250220,163000,103044895,1506,1506,1506,1506,0
20250220,162900,103044895,1506,1506,1506,1506,0
20250220,162800,103044895,1506,1506,1506,1506,0
20250220,162700,103044895,1506,1506,1506,1506,0
20250220,162600,103044895,1506,1506,1506,1506,0
20250220,162500,103044895,1506,1506,1506,1506,0
20250220,162400,103044895,1506,1506,1506,1506,0
20250220,162300,103044895,1506,1506,1506,1506,0
20250220,162200,103044895,1506,1506,1506,1506,0
20250220,162100,103044895,1506,1506,1506,1506,0
20250220,162000,103044895,1506,1506,1506,1506,735
20250220,161900,103044895,1506,1506,1506,1506,0
20250220,161800,103044895,1506,1506,1506,1506,0
20250220,161700,103044895,1506,1506,1506,1506,0
20250220,161600,103044895,1506,1506,1506,1506,0
20250220,161500,103044895,1506,1506,1506,1506,0
20250220,161400,103044895,1506,1506,1506,1506,0
20250220,161300,103044895,1506,1506,1506,1506,0
20250220,161200,103044895,1506,1506,1506,1506,0
20250220,161100,103044895,1506,1506,1506,1506,0
20250220,161000,103044895,1506,1506,1506,1506,0
20250220,160900,103044895,1506,1506,1506,1506,0
20250220,160800,103044895,1506,1506,1506,1506,0
20250220,160700,103044895,1506,1506,1506,1506,0
20250220,160600,103044895,1506,1506,1506,1506,0
20250220,160500,103044895,1506,1506,1506,1506,0
20250220,160400,103044895,1506,1506,1506,1506,0
20250220,160300,103044895,1506,1506,1506,1506,0
20250220,160200,103044895,1506,1506,1506,1506,0
20250220,160100,103044895,1506,1506,1506,1506,0
20250220,160000,103044895,1506,1506,1506,1506,0
20250220,155900,103044895,1506,1506,1506,1506,0
20250220,155800,103044895,1506,1506,1506,1506,0
20250220,155700,103044895,1506,1506,1506,1506,0
20250220,155600,103044895,1506,1506,1506,1506,0
20250220,155500,103044895,1506,1506,1506,1506,0
20250220,155400,103044895,1506,1506,1506,1506,0
20250220,155300,103044895,1506,1506,1506,1506,0
20250220,155200,103044895,1506,1506,1506,1506,0
20250220,155100,103044895,1506,1506,1506,1506,0
20250220,155000,103044895,1506,1506,1506,1506,735
20250220,154900,103044895,1506,1506,1506,1506,0
20250220,154800,103044895,1506,1506,1506,1506,0
20250220,154700,103044895,1506,1506,1506,1506,0
20250220,154600,103044895,1506,1506,1506,1506,0
20250220,154500,103044895,1506,1506,1506,1506,0
20250220,154400,103044895,1506,1506,1506,1506,0
20250220,154300,103044895,1506,1506,1506,1506,0
20250220,154200,103044895,1506,1506,1506,1506,0
20250220,154100,103044895,1506,1506,1506,1506,0
20250220,154000,103044895,1506,1506,1506,1506,0
20250220,153900,103044895,1506,1506,1506,1506,0
20250220,153800,103044895,1506,1506,1506,1506,0
20250220,153700,103044895,1506,1506,1506,1506,0
20250220,153600,103044895,1506,1506,1506,1506,0
20250220,153500,103044895,1506,1506,1506,1506,0
20250220,153400,103044895,1506,1506,1506,1506,0
20250220,153300,103044895,1506,1506,1506,1506,0
20250220,153200,103044895,1506,1506,1506,1506,0
20250220,153100,103044895,1506,1506,1506,1506,0
20250220,153000,103044895,1506,1506,1506,1506,735
20250220,152900,101937985,1506,1506,1506,1506,0
20250220,152800,101937985,1506,1506,1506,1506,0
20250220,152700,101937985,1506,1506,1506,1506,0
20250220,152600,101937985,1506,1506,1506,1506,0
20250220,152500,101937985,1506,1506,1506,1506,0
20250220,152400,101937985,1506,1506,1506,1506,0
20250220,152300,101937985,1506,1506,1506,1506,0
20250220,152200,101937985,1506,1506,1506,1506,0
20250220,152100,101937985,1506,1506,1506,1506,0
20250220,152000,101937985,1506,1506,1506,1506,0
20250220,151900,101937985,1506,1506,1506,1506,0
20250220,151800,101937985,1506,1506,1506,1506,0
20250220,151700,101937985,1506,1506,1506,1506,0
20250220,151600,101937985,1506,1506,1506,1506,0
20250220,151500,101937985,1506,1506,1506,1506,0
20250220,151400,101937985,1506,1499,1506,1498,371
20250220,151300,101382139,1506,1501,1506,1499,502
20250220,151200,100629454,1501,1504,1506,1501,201
20250220,151100,100327491,1507,1507,1507,1507,0
20250220,151000,100327491,1507,1507,1507,1507,0
20250220,150900,100327491,1507,1506,1507,1506,121
20250220,150800,100145264,1506,1506,1506,1506,0
20250220,150700,100145264,1506,1503,1506,1503,19
20250220,150600,100116704,1506,1506,1506,1506,0
20250220,150500,100116704,1506,1506,1506,1506,0
20250220,150400,100116704,1506,1506,1506,1506,0
20250220,150300,100116704,1506,1504,1506,1504,3
20250220,150200,100112190,1506,1506,1506,1506,0
20250220,150100,100112190,1506,1506,1506,1505,203
20250220,150000,99806474,1507,1507,1507,1507,0
20250220,145900,99806474,1507,1506,1507,1506,301
20250220,145800,99353167,1506,1506,1506,1506,0
20250220,145700,99353167,1506,1506,1506,1506,7
20250220,145600,99342625,1506,1505,1506,1505,251
20250220,145500,98964869,1505,1505,1505,1505,0
20250220,145400,98964869,1505,1505,1505,1505,0
20250220,145300,98964869,1505,1505,1505,1505,0
20250220,145200,98964869,1505,1505,1505,1505,1
20250220,145100,98963364,1504,1504,1504,1500,320
20250220,145000,98482863,1506,1503,1506,1503,4
20250220,144900,98476848,1506,1506,1506,1506,0
20250220,144800,98476848,1506,1506,1506,1506,0
20250220,144700,98476848,1506,1506,1506,1506,0
20250220,144600,98476848,1506,1506,1506,1506,0
20250220,144500,98476848,1506,1505,1506,1505,165
20250220,144400,98228522,1505,1505,1505,1505,0
20250220,144300,98228522,1505,1503,1505,1500,1961
20250220,144200,95281495,1506,1504,1506,1504,89
20250220,144100,95147554,1505,1505,1505,1505,0
20250220,144000,95147554,1505,1505,1505,1505,0
20250220,143900,95147554,1505,1505,1505,1505,1
20250220,143800,95146049,1506,1503,1506,1503,234
20250220,143700,94793890,1506,1505,1506,1505,61
20250220,143600,94702084,1504,1504,1504,1504,5
20250220,143500,94694564,1505,1505,1505,1505,1
20250220,143400,94693059,1505,1504,1505,1500,2006
20250220,143300,91683991,1505,1504,1505,1504,5
20250220,143200,91676470,1505,1505,1505,1505,0
20250220,143100,91676470,1505,1505,1505,1505,0
20250220,143000,91676470,1505,1505,1505,1505,0
20250220,142900,91676470,1505,1503,1505,1503,4
20250220,142800,91670456,1506,1506,1506,1506,0
20250220,142700,91670456,1506,1506,1506,1506,0
20250220,142600,91670456,1506,1506,1506,1506,0
20250220,142500,91670456,1506,1506,1506,1506,0
20250220,142400,91670456,1506,1503,1506,1503,3
20250220,142300,91665944,1505,1502,1505,1502,5
20250220,142200,91658425,1506,1506,1506,1506,0
20250220,142100,91658425,1506,1506,1506,1506,1
20250220,142000,91656919,1500,1500,1500,1500,163
20250220,141900,91412419,1500,1504,1504,1500,682
20250220,141800,90388667,1506,1506,1506,1506,0
20250220,141700,90388667,1506,1506,1506,1506,0
20250220,141600,90388667,1506,1506,1506,1506,0
20250220,141500,90388667,1506,1506,1506,1506,0
20250220,141400,90388667,1506,1506,1506,1506,0
20250220,141300,90388667,1506,1506,1506,1506,0
20250220,141200,90388667,1506,1506,1506,1506,13
20250220,141100,90369089,1507,1507,1507,1507,0
20250220,141000,90369089,1507,1507,1507,1507,0
20250220,140900,90369089,1507,1507,1507,1507,0
20250220,140800,90369089,1507,1507,1507,1507,0
20250220,140700,90369089,1507,1507,1507,1507,0
20250220,140600,90369089,1507,1507,1507,1504,122
20250220,140500,90185247,1508,1508,1508,1508,0
20250220,140400,90185247,1508,1508,1508,1508,0
20250220,140300,90185247,1508,1508,1508,1508,0
20250220,140200,90185247,1508,1508,1508,1508,0
20250220,140100,90185247,1508,1508,1508,1508,0
20250220,140000,90185247,1508,1508,1508,1508,0
20250220,135900,90185247,1508,1508,1508,1508,0
20250220,135800,90185247,1508,1508,1508,1508,0
20250220,135700,90185247,1508,1508,1508,1508,0
20250220,135600,90185247,1508,1508,1508,1508,0
20250220,135500,90185247,1508,1508,1508,1508,0
20250220,135400,90185247,1508,1508,1508,1508,0
20250220,135300,90185247,1508,1508,1508,1508,0
20250220,135200,90185247,1508,1508,1508,1508,0
20250220,135100,90185247,1508,1508,1508,1508,0
20250220,135000,90185247,1508,1508,1508,1508,0
20250220,134900,90185247,1508,1508,1508,1508,0
20250220,134800,90185247,1508,1508,1508,1508,0
20250220,134700,90185247,1508,1508,1508,1508,0
20250220,134600,90185247,1508,1508,1508,1508,0
20250220,134500,90185247,1508,1503,1508,1503,197
20250220,134400,89889151,1504,1504,1504,1504,0
20250220,134300,89889151,1504,1504,1504,1504,0
20250220,134200,89889151,1504,1504,1504,1504,0
20250220,134100,89889151,1504,1504,1504,1504,166
20250220,134000,89639487,1504,1507,1507,1504,184
20250220,133900,89362584,1508,1508,1508,1505,4
20250220,133800,89356555,1508,1508,1508,1508,0
20250220,133700,89356555,1508,1508,1508,1508,0
20250220,133600,89356555,1508,1508,1508,1508,0
20250220,133500,89356555,1508,1508,1508,1508,0
20250220,133400,89356555,1508,1507,1508,1507,201
20250220,133300,89053647,1507,1507,1507,1507,300
20250220,133200,88601547,1507,1507,1507,1507,409
20250220,133100,87985184,1509,1509,1509,1509,0
20250220,133000,87985184,1509,1509,1509,1509,0
20250220,132900,87985184,1509,1509,1509,1509,0
20250220,132800,87985184,1509,1509,1509,1509,0
20250220,132700,87985184,1509,1509,1509,1509,0
20250220,132600,87985184,1509,1509,1509,1509,18
20250220,132500,87958022,1510,1510,1510,1510,0
20250220,132400,87958022,1510,1510,1510,1510,0
20250220,132300,87958022,1510,1510,1510,1510,0
20250220,132200,87958022,1510,1510,1510,1510,0
20250220,132100,87958022,1510,1510,1510,1510,35
20250220,132000,87905172,1509,1509,1509,1509,300
20250220,131900,87452472,1509,1508,1509,1508,770
20250220,131800,86291307,1508,1508,1508,1508,0
20250220,131700,86291307,1508,1508,1508,1508,2
20250220,131600,86288291,1508,1508,1508,1508,0
20250220,131500,86288291,1508,1508,1508,1508,1
20250220,131400,86286783,1507,1507,1507,1507,1
20250220,131300,86285276,1508,1508,1508,1508,0
20250220,131200,86285276,1508,1509,1509,1508,2
20250220,131100,86282259,1510,1510,1510,1510,0
20250220,131000,86282259,1510,1510,1510,1510,1
20250220,130900,86280749,1510,1510,1510,1510,0
20250220,130800,86280749,1510,1510,1510,1510,0
20250220,130700,86280749,1510,1510,1510,1510,0
20250220,130600,86280749,1510,1510,1510,1510,1
20250220,130500,86279239,1501,1509,1509,1501,3882
20250220,130400,80441106,1510,1510,1510,1510,560
20250220,130300,79595506,1510,1510,1510,1510,10
20250220,130200,79580406,1512,1512,1512,1512,0
20250220,130100,79580406,1512,1512,1512,1512,0
20250220,130000,79580406,1512,1512,1512,1512,0
20250220,125900,79580406,1512,1512,1512,1512,0
20250220,125800,79580406,1512,1511,1512,1510,100
20250220,125700,79429396,1512,1512,1512,1512,22
20250220,125600,79396132,1513,1513,1513,1513,0
20250220,125500,79396132,1513,1513,1513,1513,0
20250220,125400,79396132,1513,1513,1513,1513,0
20250220,125300,79396132,1513,1513,1513,1513,0
20250220,125200,79396132,1513,1513,1513,1513,0
20250220,125100,79396132,1513,1513,1513,1513,0
20250220,125000,79396132,1513,1513,1513,1513,0
20250220,124900,79396132,1513,1513,1513,1513,0
20250220,124800,79396132,1513,1513,1513,1513,0
20250220,124700,79396132,1513,1513,1513,1513,0
20250220,124600,79396132,1513,1513,1513,1513,0
20250220,124500,79396132,1513,1513,1513,1513,0
20250220,124400,79396132,1513,1513,1513,1513,0
20250220,124300,79396132,1513,1513,1513,1513,0
20250220,124200,79396132,1513,1513,1513,1513,0
20250220,124100,79396132,1513,1512,1513,1512,171
20250220,124000,79137579,1512,1512,1512,1512,0
20250220,123900,79137579,1512,1512,1512,1512,1000
20250220,123800,77625579,1512,1512,1512,1510,1229
20250220,123700,75767351,1512,1512,1512,1512,0
20250220,123600,75767351,1512,1511,1512,1511,22
20250220,123500,75734107,1511,1510,1511,1510,148
20250220,123400,75510480,1511,1510,1511,1510,30
20250220,123300,75465179,1510,1509,1510,1509,3950
20250220,123200,69503925,1509,1508,1509,1508,6
20250220,123100,69494876,1508,1508,1508,1508,80
20250220,123000,69374236,1508,1508,1508,1508,1001
20250220,122900,67864728,1508,1508,1508,1508,0
20250220,122800,67864728,1508,1508,1508,1508,0
20250220,122700,67864728,1508,1508,1508,1508,0
20250220,122600,67864728,1508,1508,1508,1508,0
20250220,122500,67864728,1508,1507,1508,1507,8
20250220,122400,67852671,1508,1508,1508,1508,0
20250220,122300,67852671,1508,1508,1508,1508,1
20250220,122200,67851163,1507,1507,1507,1507,0
20250220,122100,67851163,1507,1507,1507,1507,20
20250220,122000,67821023,1507,1507,1507,1507,199
20250220,121900,67521130,1507,1506,1507,1506,502
20250220,121800,66764617,1507,1507,1507,1507,0
20250220,121700,66764617,1507,1507,1507,1507,13
20250220,121600,66745026,1507,1507,1507,1507,104
20250220,121500,66588298,1507,1507,1507,1507,91
20250220,121400,66451161,1508,1508,1508,1508,2
20250220,121300,66448145,1508,1508,1508,1508,0
20250220,121200,66448145,1508,1508,1508,1508,0
20250220,121100,66448145,1508,1508,1508,1508,0
20250220,121000,66448145,1508,1508,1508,1508,10
20250220,120900,66433065,1508,1508,1508,1508,0
20250220,120800,66433065,1508,1508,1508,1508,18
20250220,120700,66405921,1508,1508,1508,1508,1
20250220,120600,66404413,1508,1506,1508,1506,263
20250220,120500,66008313,1508,1508,1508,1508,0
20250220,120400,66008313,1508,1508,1508,1508,0
20250220,120300,66008313,1508,1508,1508,1508,0
20250220,120200,66008313,1508,1508,1508,1508,3
20250220,120100,66003789,1508,1508,1508,1508,0
20250220,120000,66003789,1508,1508,1508,1508,1
20250220,115900,66002281,1506,1506,1508,1506,12
20250220,115800,65984207,1508,1508,1508,1508,0
20250220,115700,65984207,1508,1508,1508,1508,0
20250220,115600,65984207,1508,1508,1508,1508,0
20250220,115500,65984207,1508,1508,1508,1508,0
20250220,115400,65984207,1508,1508,1508,1508,0
20250220,115300,65984207,1508,1505,1508,1505,21
20250220,115200,65952599,1508,1508,1508,1508,0
20250220,115100,65952599,1508,1508,1508,1508,0
20250220,115000,65952599,1508,1508,1508,1508,50
20250220,114900,65877199,1508,1508,1508,1508,0
20250220,114800,65877199,1508,1508,1508,1508,0
20250220,114700,65877199,1508,1508,1508,1508,0
20250220,114600,65877199,1508,1508,1508,1508,0
20250220,114500,65877199,1508,1508,1508,1508,0
20250220,114400,65877199,1508,1508,1508,1508,1
20250220,114300,65875691,1502,1502,1502,1502,0
20250220,114200,65875691,1502,1507,1507,1502,3000
20250220,114100,61368702,1508,1508,1508,1508,0
20250220,114000,61368702,1508,1508,1508,1508,123
20250220,113900,61183218,1508,1508,1508,1508,0
20250220,113800,61183218,1508,1508,1508,1508,2
20250220,113700,61180202,1510,1510,1510,1510,0
20250220,113600,61180202,1510,1510,1510,1510,212
20250220,113500,60860082,1510,1510,1510,1510,0
20250220,113400,60860082,1510,1510,1510,1510,251
20250220,113300,60481072,1508,1508,1508,1508,0
20250220,113200,60481072,1508,1508,1508,1508,0
20250220,113100,60481072,1508,1508,1508,1508,100
20250220,113000,60330272,1510,1510,1510,1510,1
20250220,112900,60328762,1509,1509,1509,1509,0
20250220,112800,60328762,1509,1509,1509,1509,0
20250220,112700,60328762,1509,1509,1509,1509,0
20250220,112600,60328762,1509,1509,1509,1509,0
20250220,112500,60328762,1509,1509,1509,1509,0
20250220,112400,60328762,1509,1509,1509,1509,117
20250220,112300,60152209,1514,1514,1514,1514,0
20250220,112200,60152209,1514,1514,1514,1514,0
20250220,112100,60152209,1514,1514,1514,1514,0
20250220,112000,60152209,1514,1514,1514,1514,1
20250220,111900,60150695,1509,1509,1509,1509,0
20250220,111800,60150695,1509,1509,1509,1509,0
20250220,111700,60150695,1509,1509,1509,1509,0
20250220,111600,60150695,1509,1509,1509,1509,100
20250220,111500,59999795,1509,1509,1509,1509,0
20250220,111400,59999795,1509,1509,1509,1509,1
20250220,111300,59998286,1510,1512,1512,1510,451
20250220,111200,59316948,1514,1513,1514,1513,150
20250220,111100,59089865,1513,1512,1513,1512,20
20250220,111000,59059622,1513,1513,1513,1513,0
20250220,110900,59059622,1513,1513,1513,1513,93
20250220,110800,58918913,1514,1514,1514,1514,1
20250220,110700,58917399,1513,1514,1515,1513,533
20250220,110600,58110920,1515,1515,1515,1515,1
20250220,110500,58109405,1513,1513,1513,1513,114
20250220,110400,57936923,1513,1513,1513,1513,0
20250220,110300,57936923,1513,1513,1513,1513,5
20250220,110200,57929358,1515,1513,1515,1513,399
20250220,110100,57325523,1513,1512,1513,1512,4
20250220,110000,57319474,1512,1512,1512,1512,3
20250220,105900,57314938,1505,1505,1505,1505,1
20250220,105800,57313433,1513,1513,1513,1513,977
20250220,105700,55835232,1513,1513,1513,1513,0
20250220,105600,55835232,1513,1513,1513,1513,0
20250220,105500,55835232,1513,1502,1513,1502,2
20250220,105400,55832217,1512,1512,1512,1502,15
20250220,105300,55809547,1512,1510,1512,1510,3160
20250220,105200,51035775,1510,1510,1510,1510,500
20250220,105100,50280775,1510,1510,1510,1510,0
20250220,105000,50280775,1510,1510,1510,1510,0
20250220,104900,50280775,1510,1510,1510,1510,0
20250220,104800,50280775,1510,1510,1510,1510,0
20250220,104700,50280775,1510,1510,1510,1510,0
20250220,104600,50280775,1510,1510,1510,1510,101
20250220,104500,50128265,1510,1510,1510,1510,3
20250220,104400,50123735,1510,1510,1510,1510,0
20250220,104300,50123735,1510,1507,1512,1506,6635
20250220,104200,40115261,1507,1504,1507,1504,3181
20250220,104100,35327054,1502,1502,1502,1502,300
20250220,104000,34876454,1504,1502,1504,1502,6
20250220,103900,34867440,1502,1502,1502,1502,1000
20250220,103800,33365440,1504,1504,1504,1504,0
20250220,103700,33365440,1504,1504,1504,1504,1000
20250220,103600,31861440,1504,1502,1504,1502,1001
20250220,103500,30357936,1504,1504,1504,1504,0
20250220,103400,30357936,1504,1504,1504,1504,25
20250220,103300,30320336,1504,1504,1504,1504,1
20250220,103200,30318832,1502,1502,1502,1502,682
20250220,103100,29294468,1502,1502,1502,1502,0
20250220,103000,29294468,1502,1502,1502,1502,0
20250220,102900,29294468,1502,1502,1502,1502,60
20250220,102800,29204348,1502,1502,1502,1502,0
20250220,102700,29204348,1502,1502,1502,1502,0
20250220,102600,29204348,1502,1502,1502,1502,0
20250220,102500,29204348,1502,1502,1502,1502,0
20250220,102400,29204348,1502,1502,1502,1502,321
20250220,102300,28722206,1502,1500,1502,1500,34
20250220,102200,28671204,1502,1502,1502,1502,8
20250220,102100,28659188,1500,1500,1500,1500,0
20250220,102000,28659188,1500,1500,1500,1500,2
20250220,101900,28656188,1500,1500,1500,1500,0
20250220,101800,28656188,1500,1500,1500,1500,0
20250220,101700,28656188,1500,1500,1500,1500,2
20250220,101600,28653188,1504,1504,1504,1504,1
20250220,101500,28651684,1499,1499,1499,1499,1160
20250220,101400,26912844,1504,1504,1504,1504,1
20250220,101300,26911340,1504,1504,1504,1504,0
20250220,101200,26911340,1504,1504,1504,1504,1
20250220,101100,26909836,1500,1500,1500,1500,0
20250220,101000,26909836,1500,1500,1500,1500,48
20250220,100900,26837836,1504,1504,1504,1504,0
20250220,100800,26837836,1504,1504,1504,1504,0
20250220,100700,26837836,1504,1503,1504,1503,62
20250220,100600,26744648,1503,1502,1503,1502,1425
20250220,100500,24604297,1502,1502,1502,1502,0
20250220,100400,24604297,1502,1502,1502,1502,1
20250220,100300,24602795,1498,1498,1498,1498,1
20250220,100200,24601297,1502,1502,1502,1502,0
20250220,100100,24601297,1502,1502,1502,1498,4
20250220,100000,24595293,1502,1502,1502,1502,0
20250220,095900,24595293,1502,1502,1502,1502,0
20250220,095800,24595293,1502,1502,1502,1502,0
20250220,095700,24595293,1502,1502,1502,1502,0
20250220,095600,24595293,1502,1502,1502,1502,1142
20250220,095500,22880009,1503,1503,1503,1503,0
20250220,095400,22880009,1503,1503,1503,1503,0
20250220,095300,22880009,1503,1503,1503,1503,100
20250220,095200,22729709,1503,1501,1503,1501,539
20250220,095100,21920650,1501,1501,1501,1501,0
20250220,095000,21920650,1501,1501,1501,1501,0
20250220,094900,21920650,1501,1500,1501,1500,20
20250220,094800,21890649,1500,1500,1500,1500,1
20250220,094700,21889149,1495,1495,1495,1495,2523
20250220,094600,18117264,1500,1500,1500,1500,463
20250220,094500,17422764,1500,1500,1500,1500,64
20250220,094400,17326764,1500,1498,1500,1498,655
20250220,094300,16345568,1496,1500,1500,1496,301
20250220,094200,15895268,1496,1499,1499,1496,631
20250220,094100,14950868,1501,1501,1501,1501,0
20250220,094000,14950868,1501,1497,1501,1497,2
20250220,093900,14947870,1497,1500,1500,1497,500
20250220,093800,14198816,1501,1501,1501,1501,0
20250220,093700,14198816,1501,1501,1501,1501,1
20250220,093600,14197315,1500,1500,1500,1500,1
20250220,093500,14195815,1501,1501,1501,1501,0
20250220,093400,14195815,1501,1501,1501,1501,0
20250220,093300,14195815,1501,1501,1501,1501,0
20250220,093200,14195815,1501,1500,1501,1500,1001
20250220,093100,12694314,1501,1501,1501,1501,1
20250220,093000,12692813,1500,1500,1500,1500,1230
20250220,092900,10847813,1501,1500,1501,1500,101
20250220,092800,10696312,1501,1501,1501,1500,1127
20250220,092700,9005781,1501,1500,1501,1500,889
20250220,092600,7672280,1501,1501,1501,1501,176
20250220,092500,7408104,1501,1500,1501,1500,668
20250220,092400,6406103,1499,1500,1500,1499,585
20250220,092300,5528855,1499,1499,1499,1499,0
20250220,092200,5528855,1499,1500,1500,1499,258
20250220,092100,5141859,1499,1497,1499,1497,504
20250220,092000,4386916,1497,1497,1497,1497,0
20250220,091900,4386916,1497,1497,1497,1497,0
20250220,091800,4386916,1497,1497,1497,1497,22
20250220,091700,4353982,1493,1493,1493,1493,0
20250220,091600,4353982,1493,1493,1493,1493,0
20250220,091500,4353982,1493,1493,1493,1493,0
20250220,091400,4353982,1493,1493,1493,1493,0
20250220,091300,4353982,1493,1493,1493,1493,0
20250220,091200,4353982,1493,1494,1494,1493,300
20250220,091100,3905929,1493,1493,1493,1493,0
20250220,091000,3905929,1493,1493,1493,1493,1
20250220,090900,3904436,1494,1494,1494,1494,0
20250220,090800,3904436,1494,1494,1494,1494,250
20250220,090700,3530936,1493,1494,1494,1493,230
20250220,090600,3187318,1494,1494,1494,1494,1
20250220,090500,3185824,1498,1498,1498,1498,0
20250220,090400,3185824,1498,1498,1498,1498,40
20250220,090300,3125904,1498,1498,1498,1498,0
20250220,090200,3125904,1498,1498,1498,1493,1949
20250220,090100,206586,1497,1497,1497,1497,0
20250220,090000,206586,1497,1497,1497,1497,138