KissMeData/031510/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,191600,18912031,1134,1134,1134,1134,418
20250220,191500,18912031,1134,1134,1134,1134,0
20250220,191400,18912031,1134,1134,1134,1134,0
20250220,191300,18912031,1134,1134,1134,1134,0
20250220,191200,18912031,1134,1134,1134,1134,0
20250220,191100,18912031,1134,1134,1134,1134,0
20250220,191000,18912031,1134,1134,1134,1134,0
20250220,190900,18912031,1134,1134,1134,1134,0
20250220,190800,18912031,1134,1134,1134,1134,0
20250220,190700,18912031,1134,1134,1134,1134,0
20250220,190600,18912031,1134,1134,1134,1134,0
20250220,190500,18912031,1134,1134,1134,1134,0
20250220,190400,18912031,1134,1134,1134,1134,0
20250220,190300,18912031,1134,1134,1134,1134,0
20250220,190200,18912031,1134,1134,1134,1134,0
20250220,190100,18912031,1134,1134,1134,1134,0
20250220,190000,18912031,1134,1134,1134,1134,0
20250220,185900,18912031,1134,1134,1134,1134,0
20250220,185800,18912031,1134,1134,1134,1134,0
20250220,185700,18912031,1134,1134,1134,1134,0
20250220,185600,18912031,1134,1134,1134,1134,0
20250220,185500,18912031,1134,1134,1134,1134,0
20250220,185400,18912031,1134,1134,1134,1134,0
20250220,185300,18912031,1134,1134,1134,1134,0
20250220,185200,18912031,1134,1134,1134,1134,0
20250220,185100,18912031,1134,1134,1134,1134,0
20250220,185000,18912031,1134,1134,1134,1134,0
20250220,184900,18912031,1134,1134,1134,1134,0
20250220,184800,18912031,1134,1134,1134,1134,0
20250220,184700,18912031,1134,1134,1134,1134,0
20250220,184600,18912031,1134,1134,1134,1134,418
20250220,184500,18912031,1134,1134,1134,1134,0
20250220,184400,18912031,1134,1134,1134,1134,0
20250220,184300,18912031,1134,1134,1134,1134,0
20250220,184200,18912031,1134,1134,1134,1134,0
20250220,184100,18912031,1134,1134,1134,1134,0
20250220,184000,18912031,1134,1134,1134,1134,0
20250220,183900,18912031,1134,1134,1134,1134,0
20250220,183800,18912031,1134,1134,1134,1134,0
20250220,183700,18912031,1134,1134,1134,1134,0
20250220,183600,18912031,1134,1134,1134,1134,0
20250220,183500,18912031,1134,1134,1134,1134,0
20250220,183400,18912031,1134,1134,1134,1134,0
20250220,183300,18912031,1134,1134,1134,1134,0
20250220,183200,18912031,1134,1134,1134,1134,0
20250220,183100,18912031,1134,1134,1134,1134,0
20250220,183000,18912031,1134,1134,1134,1134,0
20250220,182900,18912031,1134,1134,1134,1134,0
20250220,182800,18912031,1134,1134,1134,1134,0
20250220,182700,18912031,1134,1134,1134,1134,0
20250220,182600,18912031,1134,1134,1134,1134,0
20250220,182500,18912031,1134,1134,1134,1134,0
20250220,182400,18912031,1134,1134,1134,1134,0
20250220,182300,18912031,1134,1134,1134,1134,0
20250220,182200,18912031,1134,1134,1134,1134,0
20250220,182100,18912031,1134,1134,1134,1134,0
20250220,182000,18912031,1134,1134,1134,1134,0
20250220,181900,18912031,1134,1134,1134,1134,0
20250220,181800,18912031,1134,1134,1134,1134,0
20250220,181700,18912031,1134,1134,1134,1134,0
20250220,181600,18912031,1134,1134,1134,1134,418
20250220,181500,18912031,1134,1134,1134,1134,0
20250220,181400,18912031,1134,1134,1134,1134,0
20250220,181300,18912031,1134,1134,1134,1134,0
20250220,181200,18912031,1134,1134,1134,1134,0
20250220,181100,18912031,1134,1134,1134,1134,0
20250220,181000,18912031,1134,1134,1134,1134,0
20250220,180900,18912031,1134,1134,1134,1134,0
20250220,180800,18912031,1134,1134,1134,1134,0
20250220,180700,18912031,1134,1134,1134,1134,0
20250220,180600,18912031,1134,1134,1134,1134,0
20250220,180500,18912031,1134,1134,1134,1134,0
20250220,180400,18912031,1134,1134,1134,1134,0
20250220,180300,18912031,1134,1134,1134,1134,0
20250220,180200,18912031,1134,1134,1134,1134,0
20250220,180100,18912031,1134,1134,1134,1134,0
20250220,180000,18912031,1134,1134,1134,1134,0
20250220,175900,18912031,1134,1134,1134,1134,0
20250220,175800,18912031,1134,1134,1134,1134,0
20250220,175700,18912031,1134,1134,1134,1134,0
20250220,175600,18912031,1134,1134,1134,1134,0
20250220,175500,18912031,1134,1134,1134,1134,0
20250220,175400,18912031,1134,1134,1134,1134,0
20250220,175300,18912031,1134,1134,1134,1134,0
20250220,175200,18912031,1134,1134,1134,1134,0
20250220,175100,18912031,1134,1134,1134,1134,0
20250220,175000,18912031,1134,1134,1134,1134,0
20250220,174900,18912031,1134,1134,1134,1134,0
20250220,174800,18912031,1134,1134,1134,1134,0
20250220,174700,18912031,1134,1134,1134,1134,0
20250220,174600,18912031,1134,1134,1134,1134,418
20250220,174500,18912031,1134,1134,1134,1134,0
20250220,174400,18912031,1134,1134,1134,1134,0
20250220,174300,18912031,1134,1134,1134,1134,0
20250220,174200,18912031,1134,1134,1134,1134,0
20250220,174100,18912031,1134,1134,1134,1134,0
20250220,174000,18912031,1134,1134,1134,1134,0
20250220,173900,18912031,1134,1134,1134,1134,0
20250220,173800,18912031,1134,1134,1134,1134,0
20250220,173700,18912031,1134,1134,1134,1134,0
20250220,173600,18912031,1134,1134,1134,1134,0
20250220,173500,18912031,1134,1134,1134,1134,0
20250220,173400,18912031,1134,1134,1134,1134,0
20250220,173300,18912031,1134,1134,1134,1134,0
20250220,173200,18912031,1134,1134,1134,1134,0
20250220,173100,18912031,1134,1134,1134,1134,0
20250220,173000,18912031,1134,1134,1134,1134,0
20250220,172900,18912031,1134,1134,1134,1134,0
20250220,172800,18912031,1134,1134,1134,1134,0
20250220,172700,18912031,1134,1134,1134,1134,0
20250220,172600,18912031,1134,1134,1134,1134,0
20250220,172500,18912031,1134,1134,1134,1134,0
20250220,172400,18912031,1134,1134,1134,1134,0
20250220,172300,18912031,1134,1134,1134,1134,0
20250220,172200,18912031,1134,1134,1134,1134,0
20250220,172100,18912031,1134,1134,1134,1134,0
20250220,172000,18912031,1134,1134,1134,1134,0
20250220,171900,18912031,1134,1134,1134,1134,0
20250220,171800,18912031,1134,1134,1134,1134,0
20250220,171700,18912031,1134,1134,1134,1134,0
20250220,171600,18912031,1134,1134,1134,1134,418
20250220,171500,18912031,1134,1134,1134,1134,0
20250220,171400,18912031,1134,1134,1134,1134,0
20250220,171300,18912031,1134,1134,1134,1134,0
20250220,171200,18912031,1134,1134,1134,1134,0
20250220,171100,18912031,1134,1134,1134,1134,0
20250220,171000,18912031,1134,1134,1134,1134,0
20250220,170900,18912031,1134,1134,1134,1134,0
20250220,170800,18912031,1134,1134,1134,1134,0
20250220,170700,18912031,1134,1134,1134,1134,0
20250220,170600,18912031,1134,1134,1134,1134,0
20250220,170500,18912031,1134,1134,1134,1134,0
20250220,170400,18912031,1134,1134,1134,1134,0
20250220,170300,18912031,1134,1134,1134,1134,0
20250220,170200,18912031,1134,1134,1134,1134,0
20250220,170100,18912031,1134,1134,1134,1134,0
20250220,170000,18912031,1134,1134,1134,1134,0
20250220,165900,18912031,1134,1134,1134,1134,0
20250220,165800,18912031,1134,1134,1134,1134,0
20250220,165700,18912031,1134,1134,1134,1134,0
20250220,165600,18912031,1134,1134,1134,1134,0
20250220,165500,18912031,1134,1134,1134,1134,0
20250220,165400,18912031,1134,1134,1134,1134,0
20250220,165300,18912031,1134,1134,1134,1134,0
20250220,165200,18912031,1134,1134,1134,1134,0
20250220,165100,18912031,1134,1134,1134,1134,0
20250220,165000,18912031,1134,1134,1134,1134,0
20250220,164900,18912031,1134,1134,1134,1134,0
20250220,164800,18912031,1134,1134,1134,1134,0
20250220,164700,18912031,1134,1134,1134,1134,0
20250220,164600,18912031,1134,1134,1134,1134,418
20250220,164500,18912031,1134,1134,1134,1134,0
20250220,164400,18912031,1134,1134,1134,1134,0
20250220,164300,18912031,1134,1134,1134,1134,0
20250220,164200,18912031,1134,1134,1134,1134,0
20250220,164100,18912031,1134,1134,1134,1134,0
20250220,164000,18912031,1134,1134,1134,1134,0
20250220,163900,18912031,1134,1134,1134,1134,0
20250220,163800,18912031,1134,1134,1134,1134,0
20250220,163700,18912031,1134,1134,1134,1134,0
20250220,163600,18912031,1134,1134,1134,1134,0
20250220,163500,18912031,1134,1134,1134,1134,0
20250220,163400,18912031,1134,1134,1134,1134,0
20250220,163300,18912031,1134,1134,1134,1134,0
20250220,163200,18912031,1134,1134,1134,1134,0
20250220,163100,18912031,1134,1134,1134,1134,0
20250220,163000,18912031,1134,1134,1134,1134,0
20250220,162900,18912031,1134,1134,1134,1134,0
20250220,162800,18912031,1134,1134,1134,1134,0
20250220,162700,18912031,1134,1134,1134,1134,0
20250220,162600,18912031,1134,1134,1134,1134,0
20250220,162500,18912031,1134,1134,1134,1134,0
20250220,162400,18912031,1134,1134,1134,1134,0
20250220,162300,18912031,1134,1134,1134,1134,0
20250220,162200,18912031,1134,1134,1134,1134,0
20250220,162100,18912031,1134,1134,1134,1134,0
20250220,162000,18912031,1134,1134,1134,1134,0
20250220,161900,18912031,1134,1134,1134,1134,0
20250220,161800,18912031,1134,1134,1134,1134,0
20250220,161700,18912031,1134,1134,1134,1134,0
20250220,161600,18912031,1134,1134,1134,1134,418
20250220,161500,18912031,1134,1134,1134,1134,0
20250220,161400,18912031,1134,1134,1134,1134,0
20250220,161300,18912031,1134,1134,1134,1134,0
20250220,161200,18912031,1134,1134,1134,1134,0
20250220,161100,18912031,1134,1134,1134,1134,0
20250220,161000,18912031,1134,1134,1134,1134,0
20250220,160900,18912031,1134,1134,1134,1134,0
20250220,160800,18912031,1134,1134,1134,1134,0
20250220,160700,18912031,1134,1134,1134,1134,0
20250220,160600,18912031,1134,1134,1134,1134,0
20250220,160500,18912031,1134,1134,1134,1134,0
20250220,160400,18912031,1134,1134,1134,1134,0
20250220,160300,18912031,1134,1134,1134,1134,0
20250220,160200,18912031,1134,1134,1134,1134,0
20250220,160100,18912031,1134,1134,1134,1134,0
20250220,160000,18912031,1134,1134,1134,1134,0
20250220,155900,18912031,1134,1134,1134,1134,0
20250220,155800,18912031,1134,1134,1134,1134,0
20250220,155700,18912031,1134,1134,1134,1134,0
20250220,155600,18912031,1134,1134,1134,1134,0
20250220,155500,18912031,1134,1134,1134,1134,0
20250220,155400,18912031,1134,1134,1134,1134,0
20250220,155300,18912031,1134,1134,1134,1134,0
20250220,155200,18912031,1134,1134,1134,1134,0
20250220,155100,18912031,1134,1134,1134,1134,0
20250220,155000,18912031,1134,1134,1134,1134,0
20250220,154900,18912031,1134,1134,1134,1134,0
20250220,154800,18912031,1134,1134,1134,1134,0
20250220,154700,18912031,1134,1134,1134,1134,0
20250220,154600,18912031,1134,1134,1134,1134,418
20250220,154500,18912031,1134,1134,1134,1134,0
20250220,154400,18912031,1134,1134,1134,1134,0
20250220,154300,18912031,1134,1134,1134,1134,0
20250220,154200,18912031,1134,1134,1134,1134,0
20250220,154100,18912031,1134,1134,1134,1134,0
20250220,154000,18912031,1134,1134,1134,1134,0
20250220,153900,18912031,1134,1134,1134,1134,0
20250220,153800,18912031,1134,1134,1134,1134,0
20250220,153700,18912031,1134,1134,1134,1134,0
20250220,153600,18912031,1134,1134,1134,1134,0
20250220,153500,18912031,1134,1134,1134,1134,0
20250220,153400,18912031,1134,1134,1134,1134,0
20250220,153300,18912031,1134,1134,1134,1134,0
20250220,153200,18912031,1134,1134,1134,1134,0
20250220,153100,18912031,1134,1134,1134,1134,0
20250220,153000,18912031,1134,1134,1134,1134,418
20250220,152900,18438019,1135,1135,1135,1135,0
20250220,152800,18438019,1135,1135,1135,1135,0
20250220,152700,18438019,1135,1135,1135,1135,0
20250220,152600,18438019,1135,1135,1135,1135,0
20250220,152500,18438019,1135,1135,1135,1135,0
20250220,152400,18438019,1135,1135,1135,1135,0
20250220,152300,18438019,1135,1135,1135,1135,0
20250220,152200,18438019,1135,1135,1135,1135,0
20250220,152100,18438019,1135,1135,1135,1135,0
20250220,152000,18438019,1135,1135,1135,1135,0
20250220,151900,18438019,1135,1127,1135,1127,2100
20250220,151800,16063393,1127,1127,1127,1127,0
20250220,151700,16063393,1127,1127,1127,1127,0
20250220,151600,16063393,1127,1127,1127,1127,2
20250220,151500,16061139,1120,1120,1120,1120,0
20250220,151400,16061139,1120,1123,1127,1120,701
20250220,151300,15272779,1123,1123,1123,1123,0
20250220,151200,15272779,1123,1123,1123,1123,0
20250220,151100,15272779,1123,1123,1123,1123,0
20250220,151000,15272779,1123,1123,1123,1123,3
20250220,150900,15269410,1124,1124,1124,1124,0
20250220,150800,15269410,1124,1124,1124,1124,0
20250220,150700,15269410,1124,1124,1124,1124,0
20250220,150600,15269410,1124,1124,1124,1124,0
20250220,150500,15269410,1124,1124,1124,1124,0
20250220,150400,15269410,1124,1124,1124,1124,0
20250220,150300,15269410,1124,1124,1124,1124,0
20250220,150200,15269410,1124,1124,1124,1124,0
20250220,150100,15269410,1124,1124,1124,1124,0
20250220,150000,15269410,1124,1124,1124,1124,0
20250220,145900,15269410,1124,1124,1124,1124,0
20250220,145800,15269410,1124,1124,1124,1124,0
20250220,145700,15269410,1124,1124,1124,1124,0
20250220,145600,15269410,1124,1124,1124,1124,0
20250220,145500,15269410,1124,1124,1124,1124,0
20250220,145400,15269410,1124,1124,1124,1124,0
20250220,145300,15269410,1124,1124,1124,1124,0
20250220,145200,15269410,1124,1124,1124,1124,0
20250220,145100,15269410,1124,1124,1124,1124,0
20250220,145000,15269410,1124,1124,1124,1124,3
20250220,144900,15266038,1125,1125,1125,1125,0
20250220,144800,15266038,1125,1125,1125,1125,0
20250220,144700,15266038,1125,1125,1125,1125,0
20250220,144600,15266038,1125,1125,1125,1125,0
20250220,144500,15266038,1125,1125,1125,1125,0
20250220,144400,15266038,1125,1125,1125,1125,0
20250220,144300,15266038,1125,1125,1125,1125,0
20250220,144200,15266038,1125,1125,1125,1125,0
20250220,144100,15266038,1125,1125,1125,1125,0
20250220,144000,15266038,1125,1125,1125,1125,0
20250220,143900,15266038,1125,1125,1125,1125,40
20250220,143800,15221038,1125,1125,1125,1125,0
20250220,143700,15221038,1125,1121,1125,1121,101
20250220,143600,15107419,1111,1111,1111,1111,0
20250220,143500,15107419,1111,1111,1111,1111,0
20250220,143400,15107419,1111,1111,1111,1111,0
20250220,143300,15107419,1111,1111,1111,1111,0
20250220,143200,15107419,1111,1111,1111,1111,0
20250220,143100,15107419,1111,1111,1111,1111,0
20250220,143000,15107419,1111,1111,1111,1111,0
20250220,142900,15107419,1111,1111,1111,1111,0
20250220,142800,15107419,1111,1111,1111,1111,0
20250220,142700,15107419,1111,1116,1116,1111,4100
20250220,142600,10542382,1117,1117,1117,1117,274
20250220,142500,10236324,1117,1117,1117,1117,0
20250220,142400,10236324,1117,1117,1117,1117,0
20250220,142300,10236324,1117,1117,1117,1117,0
20250220,142200,10236324,1117,1117,1117,1117,0
20250220,142100,10236324,1117,1117,1117,1117,0
20250220,142000,10236324,1117,1117,1117,1117,0
20250220,141900,10236324,1117,1117,1117,1117,0
20250220,141800,10236324,1117,1117,1117,1117,0
20250220,141700,10236324,1117,1117,1117,1117,0
20250220,141600,10236324,1117,1117,1117,1117,0
20250220,141500,10236324,1117,1120,1120,1117,2000
20250220,141400,8001090,1118,1118,1118,1118,0
20250220,141300,8001090,1118,1118,1118,1118,0
20250220,141200,8001090,1118,1118,1118,1118,0
20250220,141100,8001090,1118,1118,1118,1118,0
20250220,141000,8001090,1118,1118,1118,1118,0
20250220,140900,8001090,1118,1118,1118,1118,0
20250220,140800,8001090,1118,1118,1118,1118,0
20250220,140700,8001090,1118,1118,1118,1118,0
20250220,140600,8001090,1118,1118,1118,1118,0
20250220,140500,8001090,1118,1118,1118,1118,0
20250220,140400,8001090,1118,1125,1125,1118,985
20250220,140300,6894880,1125,1125,1125,1125,0
20250220,140200,6894880,1125,1125,1125,1125,257
20250220,140100,6605755,1125,1125,1125,1125,7
20250220,140000,6597880,1125,1125,1125,1125,0
20250220,135900,6597880,1125,1125,1125,1125,0
20250220,135800,6597880,1125,1125,1125,1125,0
20250220,135700,6597880,1125,1125,1125,1125,0
20250220,135600,6597880,1125,1125,1125,1125,0
20250220,135500,6597880,1125,1125,1125,1125,0
20250220,135400,6597880,1125,1125,1125,1125,0
20250220,135300,6597880,1125,1125,1125,1125,0
20250220,135200,6597880,1125,1125,1125,1125,3
20250220,135100,6594505,1125,1125,1125,1125,0
20250220,135000,6594505,1125,1125,1125,1125,9
20250220,134900,6584380,1126,1126,1126,1126,0
20250220,134800,6584380,1126,1126,1126,1126,0
20250220,134700,6584380,1126,1126,1126,1126,0
20250220,134600,6584380,1126,1126,1126,1126,0
20250220,134500,6584380,1126,1126,1126,1126,0
20250220,134400,6584380,1126,1126,1126,1126,0
20250220,134300,6584380,1126,1126,1126,1126,0
20250220,134200,6584380,1126,1126,1126,1126,0
20250220,134100,6584380,1126,1126,1126,1126,0
20250220,134000,6584380,1126,1126,1126,1126,0
20250220,133900,6584380,1126,1126,1126,1126,0
20250220,133800,6584380,1126,1125,1126,1125,100
20250220,133700,6471834,1125,1125,1125,1125,0
20250220,133600,6471834,1125,1125,1125,1125,0
20250220,133500,6471834,1125,1125,1125,1125,71
20250220,133400,6391959,1125,1125,1125,1125,0
20250220,133300,6391959,1125,1125,1125,1125,0
20250220,133200,6391959,1125,1125,1125,1125,0
20250220,133100,6391959,1125,1125,1125,1125,0
20250220,133000,6391959,1125,1125,1125,1125,0
20250220,132900,6391959,1125,1125,1125,1125,9
20250220,132800,6381834,1126,1126,1126,1126,0
20250220,132700,6381834,1126,1126,1126,1126,0
20250220,132600,6381834,1126,1126,1126,1126,0
20250220,132500,6381834,1126,1126,1126,1126,0
20250220,132400,6381834,1126,1126,1126,1126,0
20250220,132300,6381834,1126,1126,1126,1126,0
20250220,132200,6381834,1126,1126,1126,1126,0
20250220,132100,6381834,1126,1126,1126,1126,0
20250220,132000,6381834,1126,1126,1126,1126,0
20250220,131900,6381834,1126,1126,1126,1126,1
20250220,131800,6380708,1125,1125,1125,1125,0
20250220,131700,6380708,1125,1125,1125,1125,0
20250220,131600,6380708,1125,1125,1125,1125,0
20250220,131500,6380708,1125,1125,1125,1125,0
20250220,131400,6380708,1125,1125,1125,1125,0
20250220,131300,6380708,1125,1125,1125,1125,0
20250220,131200,6380708,1125,1125,1125,1125,0
20250220,131100,6380708,1125,1125,1125,1125,0
20250220,131000,6380708,1125,1125,1125,1125,0
20250220,130900,6380708,1125,1125,1125,1125,0
20250220,130800,6380708,1125,1125,1125,1125,0
20250220,130700,6380708,1125,1125,1125,1125,0
20250220,130600,6380708,1125,1125,1125,1125,0
20250220,130500,6380708,1125,1125,1125,1125,0
20250220,130400,6380708,1125,1125,1125,1125,0
20250220,130300,6380708,1125,1125,1125,1125,0
20250220,130200,6380708,1125,1126,1126,1125,223
20250220,130100,6129625,1125,1125,1125,1125,0
20250220,130000,6129625,1125,1125,1125,1125,0
20250220,125900,6129625,1125,1125,1125,1125,59
20250220,125800,6063250,1125,1125,1125,1125,0
20250220,125700,6063250,1125,1124,1125,1124,151
20250220,125600,5893402,1125,1125,1125,1125,0
20250220,125500,5893402,1125,1125,1125,1125,0
20250220,125400,5893402,1125,1119,1125,1119,49
20250220,125300,5838565,1118,1118,1118,1118,0
20250220,125200,5838565,1118,1118,1118,1118,0
20250220,125100,5838565,1118,1118,1118,1118,0
20250220,125000,5838565,1118,1118,1118,1118,0
20250220,124900,5838565,1118,1119,1119,1118,100
20250220,124800,5726738,1118,1118,1118,1118,0
20250220,124700,5726738,1118,1118,1118,1118,0
20250220,124600,5726738,1118,1118,1118,1118,0
20250220,124500,5726738,1118,1118,1118,1118,0
20250220,124400,5726738,1118,1118,1118,1118,0
20250220,124300,5726738,1118,1118,1118,1118,0
20250220,124200,5726738,1118,1118,1118,1118,0
20250220,124100,5726738,1118,1118,1118,1118,0
20250220,124000,5726738,1118,1118,1118,1118,0
20250220,123900,5726738,1118,1118,1118,1118,0
20250220,123800,5726738,1118,1118,1118,1118,0
20250220,123700,5726738,1118,1118,1118,1118,0
20250220,123600,5726738,1118,1118,1118,1118,0
20250220,123500,5726738,1118,1118,1118,1118,0
20250220,123400,5726738,1118,1118,1118,1118,0
20250220,123300,5726738,1118,1118,1118,1118,0
20250220,123200,5726738,1118,1118,1118,1118,0
20250220,123100,5726738,1118,1118,1118,1118,0
20250220,123000,5726738,1118,1118,1118,1118,0
20250220,122900,5726738,1118,1118,1118,1118,0
20250220,122800,5726738,1118,1118,1118,1118,357
20250220,122700,5327612,1121,1121,1121,1121,36
20250220,122600,5287256,1121,1121,1121,1121,0
20250220,122500,5287256,1121,1121,1121,1121,0
20250220,122400,5287256,1121,1121,1121,1121,164
20250220,122300,5103412,1118,1118,1118,1118,0
20250220,122200,5103412,1118,1118,1118,1118,0
20250220,122100,5103412,1118,1118,1118,1118,0
20250220,122000,5103412,1118,1118,1118,1118,0
20250220,121900,5103412,1118,1118,1118,1118,0
20250220,121800,5103412,1118,1118,1118,1118,0
20250220,121700,5103412,1118,1120,1120,1118,1000
20250220,121600,3985366,1120,1120,1120,1120,0
20250220,121500,3985366,1120,1120,1120,1120,182
20250220,121400,3781526,1120,1120,1120,1120,0
20250220,121300,3781526,1120,1120,1120,1120,0
20250220,121200,3781526,1120,1121,1121,1120,204
20250220,121100,3553045,1121,1121,1126,1121,18
20250220,121000,3532792,1127,1127,1127,1127,0
20250220,120900,3532792,1127,1127,1127,1127,0
20250220,120800,3532792,1127,1127,1127,1127,0
20250220,120700,3532792,1127,1127,1127,1127,0
20250220,120600,3532792,1127,1127,1127,1127,0
20250220,120500,3532792,1127,1127,1127,1127,0
20250220,120400,3532792,1127,1127,1127,1127,0
20250220,120300,3532792,1127,1127,1127,1127,0
20250220,120200,3532792,1127,1127,1127,1127,0
20250220,120100,3532792,1127,1127,1127,1127,0
20250220,120000,3532792,1127,1127,1127,1127,0
20250220,115900,3532792,1127,1127,1127,1127,0
20250220,115800,3532792,1127,1127,1127,1127,0
20250220,115700,3532792,1127,1127,1127,1127,0
20250220,115600,3532792,1127,1127,1127,1127,0
20250220,115500,3532792,1127,1127,1127,1127,0
20250220,115400,3532792,1127,1127,1127,1127,1
20250220,115300,3531665,1120,1121,1121,1120,25
20250220,115200,3503664,1127,1127,1127,1127,0
20250220,115100,3503664,1127,1127,1127,1127,0
20250220,115000,3503664,1127,1127,1127,1127,0
20250220,114900,3503664,1127,1127,1127,1127,2
20250220,114800,3501410,1120,1120,1120,1120,500
20250220,114700,2941410,1120,1122,1122,1120,172
20250220,114600,2748636,1127,1127,1127,1127,0
20250220,114500,2748636,1127,1127,1127,1127,0
20250220,114400,2748636,1127,1127,1127,1127,0
20250220,114300,2748636,1127,1127,1127,1127,0
20250220,114200,2748636,1127,1127,1127,1127,2
20250220,114100,2746382,1127,1127,1127,1127,0
20250220,114000,2746382,1127,1127,1127,1127,0
20250220,113900,2746382,1127,1127,1127,1127,0
20250220,113800,2746382,1127,1127,1127,1127,0
20250220,113700,2746382,1127,1127,1127,1127,0
20250220,113600,2746382,1127,1127,1127,1127,0
20250220,113500,2746382,1127,1127,1127,1127,0
20250220,113400,2746382,1127,1127,1127,1127,1
20250220,113300,2745255,1127,1127,1127,1127,0
20250220,113200,2745255,1127,1127,1127,1127,0
20250220,113100,2745255,1127,1127,1127,1127,0
20250220,113000,2745255,1127,1127,1127,1127,0
20250220,112900,2745255,1127,1127,1127,1127,0
20250220,112800,2745255,1127,1127,1127,1127,0
20250220,112700,2745255,1127,1127,1127,1127,0
20250220,112600,2745255,1127,1127,1127,1127,0
20250220,112500,2745255,1127,1127,1127,1127,0
20250220,112400,2745255,1127,1127,1127,1127,0
20250220,112300,2745255,1127,1127,1127,1127,0
20250220,112200,2745255,1127,1127,1127,1127,0
20250220,112100,2745255,1127,1127,1127,1127,0
20250220,112000,2745255,1127,1127,1127,1127,0
20250220,111900,2745255,1127,1127,1127,1127,1
20250220,111800,2744128,1127,1127,1127,1127,0
20250220,111700,2744128,1127,1127,1127,1127,1
20250220,111600,2743001,1129,1129,1129,1129,0
20250220,111500,2743001,1129,1129,1129,1129,0
20250220,111400,2743001,1129,1129,1129,1129,0
20250220,111300,2743001,1129,1129,1129,1129,0
20250220,111200,2743001,1129,1129,1129,1129,0
20250220,111100,2743001,1129,1129,1129,1129,0
20250220,111000,2743001,1129,1129,1129,1129,0
20250220,110900,2743001,1129,1129,1129,1129,0
20250220,110800,2743001,1129,1129,1129,1129,0
20250220,110700,2743001,1129,1129,1129,1129,2
20250220,110600,2740743,1122,1122,1122,1122,0
20250220,110500,2740743,1122,1122,1122,1122,2
20250220,110400,2738499,1129,1129,1129,1129,0
20250220,110300,2738499,1129,1129,1129,1129,2
20250220,110200,2736241,1130,1123,1130,1123,100
20250220,110100,2623640,1123,1123,1123,1123,0
20250220,110000,2623640,1123,1123,1123,1123,0
20250220,105900,2623640,1123,1123,1123,1123,0
20250220,105800,2623640,1123,1123,1123,1123,0
20250220,105700,2623640,1123,1123,1123,1123,3
20250220,105600,2620271,1123,1123,1123,1123,0
20250220,105500,2620271,1123,1123,1123,1123,0
20250220,105400,2620271,1123,1123,1123,1123,0
20250220,105300,2620271,1123,1123,1123,1123,0
20250220,105200,2620271,1123,1123,1123,1123,0
20250220,105100,2620271,1123,1123,1123,1123,0
20250220,105000,2620271,1123,1123,1123,1123,0
20250220,104900,2620271,1123,1123,1123,1123,0
20250220,104800,2620271,1123,1123,1123,1123,0
20250220,104700,2620271,1123,1123,1123,1123,0
20250220,104600,2620271,1123,1123,1123,1123,0
20250220,104500,2620271,1123,1123,1123,1123,0
20250220,104400,2620271,1123,1123,1123,1123,0
20250220,104300,2620271,1123,1123,1123,1123,0
20250220,104200,2620271,1123,1123,1123,1123,0
20250220,104100,2620271,1123,1123,1123,1123,0
20250220,104000,2620271,1123,1123,1123,1123,0
20250220,103900,2620271,1123,1123,1123,1123,0
20250220,103800,2620271,1123,1123,1123,1123,1
20250220,103700,2619148,1122,1122,1122,1122,220
20250220,103600,2372308,1123,1123,1123,1123,0
20250220,103500,2372308,1123,1123,1123,1123,0
20250220,103400,2372308,1123,1123,1123,1123,46
20250220,103300,2320650,1132,1132,1132,1132,0
20250220,103200,2320650,1132,1132,1132,1132,0
20250220,103100,2320650,1132,1132,1132,1132,0
20250220,103000,2320650,1132,1132,1132,1132,0
20250220,102900,2320650,1132,1132,1132,1132,0
20250220,102800,2320650,1132,1132,1132,1132,0
20250220,102700,2320650,1132,1132,1132,1132,0
20250220,102600,2320650,1132,1132,1132,1132,0
20250220,102500,2320650,1132,1132,1132,1132,0
20250220,102400,2320650,1132,1132,1132,1132,0
20250220,102300,2320650,1132,1132,1132,1132,0
20250220,102200,2320650,1132,1132,1132,1132,0
20250220,102100,2320650,1132,1132,1132,1132,0
20250220,102000,2320650,1132,1132,1132,1132,0
20250220,101900,2320650,1132,1132,1132,1132,0
20250220,101800,2320650,1132,1132,1132,1132,0
20250220,101700,2320650,1132,1132,1132,1132,0
20250220,101600,2320650,1132,1132,1132,1132,0
20250220,101500,2320650,1132,1132,1132,1132,0
20250220,101400,2320650,1132,1132,1132,1132,0
20250220,101300,2320650,1132,1132,1132,1132,0
20250220,101200,2320650,1132,1132,1132,1132,0
20250220,101100,2320650,1132,1131,1132,1131,50
20250220,101000,2264092,1131,1131,1131,1131,0
20250220,100900,2264092,1131,1131,1131,1131,0
20250220,100800,2264092,1131,1124,1131,1123,85
20250220,100700,2168591,1125,1125,1125,1125,0
20250220,100600,2168591,1125,1127,1127,1124,233
20250220,100500,1906457,1127,1127,1127,1127,0
20250220,100400,1906457,1127,1127,1127,1127,0
20250220,100300,1906457,1127,1128,1128,1127,11
20250220,100200,1894057,1132,1131,1132,1131,50
20250220,100100,1837459,1134,1134,1134,1134,0
20250220,100000,1837459,1134,1134,1134,1134,0
20250220,095900,1837459,1134,1134,1134,1134,0
20250220,095800,1837459,1134,1134,1134,1134,0
20250220,095700,1837459,1134,1134,1134,1134,0
20250220,095600,1837459,1134,1134,1134,1134,0
20250220,095500,1837459,1134,1134,1134,1134,0
20250220,095400,1837459,1134,1134,1134,1134,0
20250220,095300,1837459,1134,1134,1134,1134,0
20250220,095200,1837459,1134,1134,1134,1134,0
20250220,095100,1837459,1134,1134,1134,1134,0
20250220,095000,1837459,1134,1134,1134,1134,79
20250220,094900,1747873,1134,1134,1134,1134,12
20250220,094800,1734265,1134,1134,1134,1134,0
20250220,094700,1734265,1134,1134,1134,1134,9
20250220,094600,1724059,1135,1135,1135,1135,0
20250220,094500,1724059,1135,1135,1135,1135,3
20250220,094400,1720654,1135,1135,1135,1135,0
20250220,094300,1720654,1135,1135,1135,1135,0
20250220,094200,1720654,1135,1135,1135,1135,0
20250220,094100,1720654,1135,1135,1135,1135,0
20250220,094000,1720654,1135,1135,1135,1135,0
20250220,093900,1720654,1135,1135,1135,1135,0
20250220,093800,1720654,1135,1135,1135,1135,0
20250220,093700,1720654,1135,1135,1135,1135,0
20250220,093600,1720654,1135,1135,1135,1135,0
20250220,093500,1720654,1135,1135,1135,1135,0
20250220,093400,1720654,1135,1135,1135,1135,2
20250220,093300,1718384,1125,1125,1125,1125,2
20250220,093200,1716134,1135,1135,1135,1135,2
20250220,093100,1713864,1135,1135,1135,1135,0
20250220,093000,1713864,1135,1135,1135,1135,0
20250220,092900,1713864,1135,1135,1135,1135,0
20250220,092800,1713864,1135,1135,1135,1135,0
20250220,092700,1713864,1135,1135,1135,1135,0
20250220,092600,1713864,1135,1135,1135,1135,10
20250220,092500,1702514,1136,1136,1136,1136,0
20250220,092400,1702514,1136,1136,1136,1136,0
20250220,092300,1702514,1136,1136,1136,1136,0
20250220,092200,1702514,1136,1136,1136,1136,0
20250220,092100,1702514,1136,1136,1136,1136,0
20250220,092000,1702514,1136,1136,1136,1136,0
20250220,091900,1702514,1136,1123,1136,1123,99
20250220,091800,1590657,1125,1130,1130,1125,1001
20250220,091700,459532,1136,1136,1136,1136,0
20250220,091600,459532,1136,1136,1136,1136,0
20250220,091500,459532,1136,1136,1136,1136,0
20250220,091400,459532,1136,1136,1136,1136,0
20250220,091300,459532,1136,1127,1136,1127,12
20250220,091200,445990,1138,1138,1138,1138,0
20250220,091100,445990,1138,1138,1138,1138,0
20250220,091000,445990,1138,1138,1138,1138,1
20250220,090900,444852,1138,1138,1138,1138,0
20250220,090800,444852,1138,1131,1138,1122,37
20250220,090700,403210,1144,1144,1144,1144,0
20250220,090600,403210,1144,1144,1144,1144,0
20250220,090500,403210,1144,1144,1144,1144,0
20250220,090400,403210,1144,1135,1144,1122,130
20250220,090300,257116,1147,1147,1147,1147,0
20250220,090200,257116,1147,1141,1147,1141,10
20250220,090100,245656,1120,1137,1137,1120,11
20250220,090000,233247,1149,1149,1149,1149,203