KissMeData/040610/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192700,24812712,1561,1561,1561,1561,161
20250220,192600,24812712,1561,1561,1561,1561,0
20250220,192500,24812712,1561,1561,1561,1561,0
20250220,192400,24812712,1561,1561,1561,1561,0
20250220,192300,24812712,1561,1561,1561,1561,0
20250220,192200,24812712,1561,1561,1561,1561,0
20250220,192100,24812712,1561,1561,1561,1561,0
20250220,192000,24812712,1561,1561,1561,1561,0
20250220,191900,24812712,1561,1561,1561,1561,0
20250220,191800,24812712,1561,1561,1561,1561,0
20250220,191700,24812712,1561,1561,1561,1561,0
20250220,191600,24812712,1561,1561,1561,1561,0
20250220,191500,24812712,1561,1561,1561,1561,0
20250220,191400,24812712,1561,1561,1561,1561,0
20250220,191300,24812712,1561,1561,1561,1561,0
20250220,191200,24812712,1561,1561,1561,1561,0
20250220,191100,24812712,1561,1561,1561,1561,0
20250220,191000,24812712,1561,1561,1561,1561,0
20250220,190900,24812712,1561,1561,1561,1561,0
20250220,190800,24812712,1561,1561,1561,1561,0
20250220,190700,24812712,1561,1561,1561,1561,0
20250220,190600,24812712,1561,1561,1561,1561,0
20250220,190500,24812712,1561,1561,1561,1561,0
20250220,190400,24812712,1561,1561,1561,1561,0
20250220,190300,24812712,1561,1561,1561,1561,0
20250220,190200,24812712,1561,1561,1561,1561,0
20250220,190100,24812712,1561,1561,1561,1561,0
20250220,190000,24812712,1561,1561,1561,1561,0
20250220,185900,24812712,1561,1561,1561,1561,0
20250220,185800,24812712,1561,1561,1561,1561,0
20250220,185700,24812712,1561,1561,1561,1561,161
20250220,185600,24812712,1561,1561,1561,1561,0
20250220,185500,24812712,1561,1561,1561,1561,0
20250220,185400,24812712,1561,1561,1561,1561,0
20250220,185300,24812712,1561,1561,1561,1561,0
20250220,185200,24812712,1561,1561,1561,1561,0
20250220,185100,24812712,1561,1561,1561,1561,0
20250220,185000,24812712,1561,1561,1561,1561,0
20250220,184900,24812712,1561,1561,1561,1561,0
20250220,184800,24812712,1561,1561,1561,1561,0
20250220,184700,24812712,1561,1561,1561,1561,0
20250220,184600,24812712,1561,1561,1561,1561,0
20250220,184500,24812712,1561,1561,1561,1561,0
20250220,184400,24812712,1561,1561,1561,1561,0
20250220,184300,24812712,1561,1561,1561,1561,0
20250220,184200,24812712,1561,1561,1561,1561,0
20250220,184100,24812712,1561,1561,1561,1561,0
20250220,184000,24812712,1561,1561,1561,1561,0
20250220,183900,24812712,1561,1561,1561,1561,0
20250220,183800,24812712,1561,1561,1561,1561,0
20250220,183700,24812712,1561,1561,1561,1561,0
20250220,183600,24812712,1561,1561,1561,1561,0
20250220,183500,24812712,1561,1561,1561,1561,0
20250220,183400,24812712,1561,1561,1561,1561,0
20250220,183300,24812712,1561,1561,1561,1561,0
20250220,183200,24812712,1561,1561,1561,1561,0
20250220,183100,24812712,1561,1561,1561,1561,0
20250220,183000,24812712,1561,1561,1561,1561,0
20250220,182900,24812712,1561,1561,1561,1561,0
20250220,182800,24812712,1561,1561,1561,1561,0
20250220,182700,24812712,1561,1561,1561,1561,161
20250220,182600,24812712,1561,1561,1561,1561,0
20250220,182500,24812712,1561,1561,1561,1561,0
20250220,182400,24812712,1561,1561,1561,1561,0
20250220,182300,24812712,1561,1561,1561,1561,0
20250220,182200,24812712,1561,1561,1561,1561,0
20250220,182100,24812712,1561,1561,1561,1561,0
20250220,182000,24812712,1561,1561,1561,1561,0
20250220,181900,24812712,1561,1561,1561,1561,0
20250220,181800,24812712,1561,1561,1561,1561,0
20250220,181700,24812712,1561,1561,1561,1561,0
20250220,181600,24812712,1561,1561,1561,1561,0
20250220,181500,24812712,1561,1561,1561,1561,0
20250220,181400,24812712,1561,1561,1561,1561,0
20250220,181300,24812712,1561,1561,1561,1561,0
20250220,181200,24812712,1561,1561,1561,1561,0
20250220,181100,24812712,1561,1561,1561,1561,0
20250220,181000,24812712,1561,1561,1561,1561,0
20250220,180900,24812712,1561,1561,1561,1561,0
20250220,180800,24812712,1561,1561,1561,1561,0
20250220,180700,24812712,1561,1561,1561,1561,0
20250220,180600,24812712,1561,1561,1561,1561,0
20250220,180500,24812712,1561,1561,1561,1561,0
20250220,180400,24812712,1561,1561,1561,1561,0
20250220,180300,24812712,1561,1561,1561,1561,0
20250220,180200,24812712,1561,1561,1561,1561,0
20250220,180100,24812712,1561,1561,1561,1561,0
20250220,180000,24812712,1561,1561,1561,1561,0
20250220,175900,24812712,1561,1561,1561,1561,0
20250220,175800,24812712,1561,1561,1561,1561,0
20250220,175700,24812712,1561,1561,1561,1561,161
20250220,175600,24812712,1561,1561,1561,1561,0
20250220,175500,24812712,1561,1561,1561,1561,0
20250220,175400,24812712,1561,1561,1561,1561,0
20250220,175300,24812712,1561,1561,1561,1561,0
20250220,175200,24812712,1561,1561,1561,1561,0
20250220,175100,24812712,1561,1561,1561,1561,0
20250220,175000,24812712,1561,1561,1561,1561,0
20250220,174900,24812712,1561,1561,1561,1561,0
20250220,174800,24812712,1561,1561,1561,1561,0
20250220,174700,24812712,1561,1561,1561,1561,0
20250220,174600,24812712,1561,1561,1561,1561,0
20250220,174500,24812712,1561,1561,1561,1561,0
20250220,174400,24812712,1561,1561,1561,1561,0
20250220,174300,24812712,1561,1561,1561,1561,0
20250220,174200,24812712,1561,1561,1561,1561,0
20250220,174100,24812712,1561,1561,1561,1561,0
20250220,174000,24812712,1561,1561,1561,1561,0
20250220,173900,24812712,1561,1561,1561,1561,0
20250220,173800,24812712,1561,1561,1561,1561,0
20250220,173700,24812712,1561,1561,1561,1561,0
20250220,173600,24812712,1561,1561,1561,1561,0
20250220,173500,24812712,1561,1561,1561,1561,0
20250220,173400,24812712,1561,1561,1561,1561,0
20250220,173300,24812712,1561,1561,1561,1561,0
20250220,173200,24812712,1561,1561,1561,1561,0
20250220,173100,24812712,1561,1561,1561,1561,0
20250220,173000,24812712,1561,1561,1561,1561,0
20250220,172900,24812712,1561,1561,1561,1561,0
20250220,172800,24812712,1561,1561,1561,1561,0
20250220,172700,24812712,1561,1561,1561,1561,161
20250220,172600,24812712,1561,1561,1561,1561,0
20250220,172500,24812712,1561,1561,1561,1561,0
20250220,172400,24812712,1561,1561,1561,1561,0
20250220,172300,24812712,1561,1561,1561,1561,0
20250220,172200,24812712,1561,1561,1561,1561,0
20250220,172100,24812712,1561,1561,1561,1561,0
20250220,172000,24812712,1561,1561,1561,1561,0
20250220,171900,24812712,1561,1561,1561,1561,0
20250220,171800,24812712,1561,1561,1561,1561,0
20250220,171700,24812712,1561,1561,1561,1561,0
20250220,171600,24812712,1561,1561,1561,1561,0
20250220,171500,24812712,1561,1561,1561,1561,0
20250220,171400,24812712,1561,1561,1561,1561,0
20250220,171300,24812712,1561,1561,1561,1561,0
20250220,171200,24812712,1561,1561,1561,1561,0
20250220,171100,24812712,1561,1561,1561,1561,0
20250220,171000,24812712,1561,1561,1561,1561,0
20250220,170900,24812712,1561,1561,1561,1561,0
20250220,170800,24812712,1561,1561,1561,1561,0
20250220,170700,24812712,1561,1561,1561,1561,0
20250220,170600,24812712,1561,1561,1561,1561,0
20250220,170500,24812712,1561,1561,1561,1561,0
20250220,170400,24812712,1561,1561,1561,1561,0
20250220,170300,24812712,1561,1561,1561,1561,0
20250220,170200,24812712,1561,1561,1561,1561,0
20250220,170100,24812712,1561,1561,1561,1561,0
20250220,170000,24812712,1561,1561,1561,1561,0
20250220,165900,24812712,1561,1561,1561,1561,0
20250220,165800,24812712,1561,1561,1561,1561,0
20250220,165700,24812712,1561,1561,1561,1561,161
20250220,165600,24812712,1561,1561,1561,1561,0
20250220,165500,24812712,1561,1561,1561,1561,0
20250220,165400,24812712,1561,1561,1561,1561,0
20250220,165300,24812712,1561,1561,1561,1561,0
20250220,165200,24812712,1561,1561,1561,1561,0
20250220,165100,24812712,1561,1561,1561,1561,0
20250220,165000,24812712,1561,1561,1561,1561,0
20250220,164900,24812712,1561,1561,1561,1561,0
20250220,164800,24812712,1561,1561,1561,1561,0
20250220,164700,24812712,1561,1561,1561,1561,0
20250220,164600,24812712,1561,1561,1561,1561,0
20250220,164500,24812712,1561,1561,1561,1561,0
20250220,164400,24812712,1561,1561,1561,1561,0
20250220,164300,24812712,1561,1561,1561,1561,0
20250220,164200,24812712,1561,1561,1561,1561,0
20250220,164100,24812712,1561,1561,1561,1561,0
20250220,164000,24812712,1561,1561,1561,1561,0
20250220,163900,24812712,1561,1561,1561,1561,0
20250220,163800,24812712,1561,1561,1561,1561,0
20250220,163700,24812712,1561,1561,1561,1561,0
20250220,163600,24812712,1561,1561,1561,1561,0
20250220,163500,24812712,1561,1561,1561,1561,0
20250220,163400,24812712,1561,1561,1561,1561,0
20250220,163300,24812712,1561,1561,1561,1561,0
20250220,163200,24812712,1561,1561,1561,1561,0
20250220,163100,24812712,1561,1561,1561,1561,0
20250220,163000,24812712,1561,1561,1561,1561,0
20250220,162900,24812712,1561,1561,1561,1561,0
20250220,162800,24812712,1561,1561,1561,1561,0
20250220,162700,24812712,1561,1561,1561,1561,161
20250220,162600,24812712,1561,1561,1561,1561,0
20250220,162500,24812712,1561,1561,1561,1561,0
20250220,162400,24812712,1561,1561,1561,1561,0
20250220,162300,24812712,1561,1561,1561,1561,0
20250220,162200,24812712,1561,1561,1561,1561,0
20250220,162100,24812712,1561,1561,1561,1561,0
20250220,162000,24812712,1561,1561,1561,1561,0
20250220,161900,24812712,1561,1561,1561,1561,0
20250220,161800,24812712,1561,1561,1561,1561,0
20250220,161700,24812712,1561,1561,1561,1561,0
20250220,161600,24812712,1561,1561,1561,1561,0
20250220,161500,24812712,1561,1561,1561,1561,0
20250220,161400,24812712,1561,1561,1561,1561,0
20250220,161300,24812712,1561,1561,1561,1561,0
20250220,161200,24812712,1561,1561,1561,1561,0
20250220,161100,24812712,1561,1561,1561,1561,0
20250220,161000,24812712,1561,1561,1561,1561,0
20250220,160900,24812712,1561,1561,1561,1561,0
20250220,160800,24812712,1561,1561,1561,1561,0
20250220,160700,24812712,1561,1561,1561,1561,0
20250220,160600,24812712,1561,1561,1561,1561,0
20250220,160500,24812712,1561,1561,1561,1561,0
20250220,160400,24812712,1561,1561,1561,1561,0
20250220,160300,24812712,1561,1561,1561,1561,0
20250220,160200,24812712,1561,1561,1561,1561,0
20250220,160100,24812712,1561,1561,1561,1561,0
20250220,160000,24812712,1561,1561,1561,1561,0
20250220,155900,24812712,1561,1561,1561,1561,0
20250220,155800,24812712,1561,1561,1561,1561,0
20250220,155700,24812712,1561,1561,1561,1561,161
20250220,155600,24812712,1561,1561,1561,1561,0
20250220,155500,24812712,1561,1561,1561,1561,0
20250220,155400,24812712,1561,1561,1561,1561,0
20250220,155300,24812712,1561,1561,1561,1561,0
20250220,155200,24812712,1561,1561,1561,1561,0
20250220,155100,24812712,1561,1561,1561,1561,0
20250220,155000,24812712,1561,1561,1561,1561,0
20250220,154900,24812712,1561,1561,1561,1561,0
20250220,154800,24812712,1561,1561,1561,1561,0
20250220,154700,24812712,1561,1561,1561,1561,0
20250220,154600,24812712,1561,1561,1561,1561,0
20250220,154500,24812712,1561,1561,1561,1561,0
20250220,154400,24812712,1561,1561,1561,1561,0
20250220,154300,24812712,1561,1561,1561,1561,0
20250220,154200,24812712,1561,1561,1561,1561,0
20250220,154100,24812712,1561,1561,1561,1561,0
20250220,154000,24812712,1561,1561,1561,1561,0
20250220,153900,24812712,1561,1561,1561,1561,0
20250220,153800,24812712,1561,1561,1561,1561,0
20250220,153700,24812712,1561,1561,1561,1561,0
20250220,153600,24812712,1561,1561,1561,1561,0
20250220,153500,24812712,1561,1561,1561,1561,0
20250220,153400,24812712,1561,1561,1561,1561,0
20250220,153300,24812712,1561,1561,1561,1561,0
20250220,153200,24812712,1561,1561,1561,1561,0
20250220,153100,24812712,1561,1561,1561,1561,0
20250220,153000,24812712,1561,1561,1561,1561,161
20250220,152900,24561391,1560,1560,1560,1560,0
20250220,152800,24561391,1560,1560,1560,1560,0
20250220,152700,24561391,1560,1560,1560,1560,0
20250220,152600,24561391,1560,1560,1560,1560,0
20250220,152500,24561391,1560,1560,1560,1560,0
20250220,152400,24561391,1560,1560,1560,1560,0
20250220,152300,24561391,1560,1560,1560,1560,0
20250220,152200,24561391,1560,1560,1560,1560,0
20250220,152100,24561391,1560,1560,1560,1560,0
20250220,152000,24561391,1560,1560,1560,1560,0
20250220,151900,24561391,1560,1560,1560,1560,0
20250220,151800,24561391,1560,1560,1560,1560,0
20250220,151700,24561391,1560,1560,1560,1560,0
20250220,151600,24561391,1560,1560,1560,1560,0
20250220,151500,24561391,1560,1560,1560,1560,0
20250220,151400,24561391,1560,1559,1560,1559,69
20250220,151300,24453819,1557,1557,1557,1557,0
20250220,151200,24453819,1557,1557,1557,1557,1
20250220,151100,24452262,1558,1558,1558,1558,80
20250220,151000,24327622,1560,1559,1560,1559,83
20250220,150900,24198213,1559,1559,1559,1559,0
20250220,150800,24198213,1559,1559,1559,1559,0
20250220,150700,24198213,1559,1559,1559,1559,0
20250220,150600,24198213,1559,1559,1559,1559,0
20250220,150500,24198213,1559,1559,1559,1559,0
20250220,150400,24198213,1559,1559,1559,1559,1
20250220,150300,24196654,1557,1557,1557,1557,0
20250220,150200,24196654,1557,1557,1557,1557,0
20250220,150100,24196654,1557,1557,1557,1557,0
20250220,150000,24196654,1557,1557,1557,1557,0
20250220,145900,24196654,1557,1557,1557,1557,0
20250220,145800,24196654,1557,1557,1557,1557,0
20250220,145700,24196654,1557,1558,1558,1557,2
20250220,145600,24193539,1557,1557,1557,1557,0
20250220,145500,24193539,1557,1557,1557,1557,0
20250220,145400,24193539,1557,1557,1557,1557,0
20250220,145300,24193539,1557,1559,1559,1557,2
20250220,145200,24190423,1557,1557,1557,1557,0
20250220,145100,24190423,1557,1557,1557,1557,0
20250220,145000,24190423,1557,1557,1557,1557,0
20250220,144900,24190423,1557,1557,1557,1557,0
20250220,144800,24190423,1557,1557,1557,1557,0
20250220,144700,24190423,1557,1557,1557,1557,0
20250220,144600,24190423,1557,1557,1557,1557,0
20250220,144500,24190423,1557,1557,1557,1557,0
20250220,144400,24190423,1557,1557,1557,1557,0
20250220,144300,24190423,1557,1557,1557,1557,0
20250220,144200,24190423,1557,1557,1557,1557,0
20250220,144100,24190423,1557,1557,1557,1557,0
20250220,144000,24190423,1557,1557,1557,1557,91
20250220,143900,24048736,1558,1558,1558,1558,2
20250220,143800,24045620,1558,1558,1558,1558,1
20250220,143700,24044062,1557,1557,1557,1557,0
20250220,143600,24044062,1557,1557,1557,1557,0
20250220,143500,24044062,1557,1557,1557,1557,0
20250220,143400,24044062,1557,1557,1557,1557,0
20250220,143300,24044062,1557,1557,1557,1557,0
20250220,143200,24044062,1557,1557,1557,1557,1000
20250220,143100,22487062,1557,1557,1557,1557,0
20250220,143000,22487062,1557,1558,1558,1557,28
20250220,142900,22443439,1558,1558,1558,1558,0
20250220,142800,22443439,1558,1558,1558,1558,600
20250220,142700,21508639,1560,1560,1560,1560,0
20250220,142600,21508639,1560,1560,1560,1560,0
20250220,142500,21508639,1560,1560,1560,1560,0
20250220,142400,21508639,1560,1560,1560,1560,1
20250220,142300,21507079,1558,1558,1558,1558,0
20250220,142200,21507079,1558,1558,1558,1558,0
20250220,142100,21507079,1558,1558,1558,1558,0
20250220,142000,21507079,1558,1558,1558,1558,0
20250220,141900,21507079,1558,1558,1558,1558,0
20250220,141800,21507079,1558,1558,1558,1558,0
20250220,141700,21507079,1558,1558,1558,1558,0
20250220,141600,21507079,1558,1558,1558,1558,0
20250220,141500,21507079,1558,1558,1558,1558,0
20250220,141400,21507079,1558,1558,1558,1558,0
20250220,141300,21507079,1558,1558,1558,1558,0
20250220,141200,21507079,1558,1558,1558,1558,0
20250220,141100,21507079,1558,1558,1558,1558,0
20250220,141000,21507079,1558,1558,1558,1558,0
20250220,140900,21507079,1558,1558,1558,1558,0
20250220,140800,21507079,1558,1559,1559,1558,3
20250220,140700,21502403,1560,1560,1560,1560,0
20250220,140600,21502403,1560,1560,1560,1560,0
20250220,140500,21502403,1560,1560,1560,1560,0
20250220,140400,21502403,1560,1560,1560,1560,0
20250220,140300,21502403,1560,1560,1560,1560,0
20250220,140200,21502403,1560,1560,1560,1560,0
20250220,140100,21502403,1560,1560,1560,1560,0
20250220,140000,21502403,1560,1560,1560,1560,0
20250220,135900,21502403,1560,1558,1560,1558,6911
20250220,135800,10727855,1557,1557,1557,1557,0
20250220,135700,10727855,1557,1557,1557,1557,0
20250220,135600,10727855,1557,1557,1557,1557,0
20250220,135500,10727855,1557,1557,1557,1557,0
20250220,135400,10727855,1557,1557,1557,1557,0
20250220,135300,10727855,1557,1557,1557,1557,0
20250220,135200,10727855,1557,1557,1557,1557,0
20250220,135100,10727855,1557,1557,1557,1557,0
20250220,135000,10727855,1557,1557,1557,1557,0
20250220,134900,10727855,1557,1557,1557,1557,0
20250220,134800,10727855,1557,1557,1557,1557,0
20250220,134700,10727855,1557,1557,1557,1557,0
20250220,134600,10727855,1557,1557,1557,1557,0
20250220,134500,10727855,1557,1557,1557,1557,0
20250220,134400,10727855,1557,1557,1557,1557,0
20250220,134300,10727855,1557,1557,1557,1557,0
20250220,134200,10727855,1557,1557,1557,1557,0
20250220,134100,10727855,1557,1557,1557,1557,0
20250220,134000,10727855,1557,1557,1557,1557,0
20250220,133900,10727855,1557,1557,1557,1557,0
20250220,133800,10727855,1557,1557,1557,1557,0
20250220,133700,10727855,1557,1557,1557,1557,0
20250220,133600,10727855,1557,1557,1557,1557,0
20250220,133500,10727855,1557,1557,1557,1557,0
20250220,133400,10727855,1557,1557,1557,1557,0
20250220,133300,10727855,1557,1557,1557,1557,0
20250220,133200,10727855,1557,1557,1557,1557,0
20250220,133100,10727855,1557,1557,1557,1557,0
20250220,133000,10727855,1557,1557,1557,1557,0
20250220,132900,10727855,1557,1557,1557,1557,0
20250220,132800,10727855,1557,1557,1557,1557,0
20250220,132700,10727855,1557,1557,1557,1557,357
20250220,132600,10172006,1557,1557,1557,1557,0
20250220,132500,10172006,1557,1558,1558,1557,473
20250220,132400,9435073,1559,1559,1559,1559,0
20250220,132300,9435073,1559,1559,1559,1559,0
20250220,132200,9435073,1559,1559,1559,1559,0
20250220,132100,9435073,1559,1559,1559,1559,0
20250220,132000,9435073,1559,1559,1559,1559,0
20250220,131900,9435073,1559,1559,1559,1559,0
20250220,131800,9435073,1559,1559,1559,1559,0
20250220,131700,9435073,1559,1559,1559,1559,0
20250220,131600,9435073,1559,1559,1559,1559,2
20250220,131500,9431955,1559,1559,1559,1559,0
20250220,131400,9431955,1559,1559,1559,1559,0
20250220,131300,9431955,1559,1559,1559,1559,0
20250220,131200,9431955,1559,1559,1559,1559,0
20250220,131100,9431955,1559,1559,1559,1559,0
20250220,131000,9431955,1559,1559,1559,1559,0
20250220,130900,9431955,1559,1559,1559,1559,0
20250220,130800,9431955,1559,1559,1559,1559,0
20250220,130700,9431955,1559,1559,1559,1559,0
20250220,130600,9431955,1559,1559,1559,1559,0
20250220,130500,9431955,1559,1559,1559,1559,0
20250220,130400,9431955,1559,1559,1559,1559,0
20250220,130300,9431955,1559,1559,1559,1559,0
20250220,130200,9431955,1559,1559,1559,1559,0
20250220,130100,9431955,1559,1559,1559,1559,1
20250220,130000,9430396,1558,1558,1558,1558,0
20250220,125900,9430396,1558,1558,1558,1558,0
20250220,125800,9430396,1558,1558,1558,1558,0
20250220,125700,9430396,1558,1558,1558,1558,0
20250220,125600,9430396,1558,1558,1558,1558,0
20250220,125500,9430396,1558,1558,1558,1558,0
20250220,125400,9430396,1558,1558,1558,1558,0
20250220,125300,9430396,1558,1558,1558,1558,0
20250220,125200,9430396,1558,1558,1558,1558,0
20250220,125100,9430396,1558,1558,1558,1558,0
20250220,125000,9430396,1558,1558,1558,1558,0
20250220,124900,9430396,1558,1558,1558,1558,0
20250220,124800,9430396,1558,1558,1558,1558,0
20250220,124700,9430396,1558,1558,1558,1558,0
20250220,124600,9430396,1558,1558,1558,1558,0
20250220,124500,9430396,1558,1558,1558,1558,0
20250220,124400,9430396,1558,1558,1558,1558,0
20250220,124300,9430396,1558,1558,1558,1558,0
20250220,124200,9430396,1558,1559,1559,1558,633
20250220,124100,8444138,1559,1559,1559,1559,0
20250220,124000,8444138,1559,1559,1559,1559,0
20250220,123900,8444138,1559,1559,1559,1559,0
20250220,123800,8444138,1559,1559,1559,1559,0
20250220,123700,8444138,1559,1559,1559,1559,0
20250220,123600,8444138,1559,1559,1559,1559,0
20250220,123500,8444138,1559,1559,1559,1559,0
20250220,123400,8444138,1559,1559,1559,1559,0
20250220,123300,8444138,1559,1559,1559,1559,0
20250220,123200,8444138,1559,1559,1559,1559,0
20250220,123100,8444138,1559,1559,1559,1559,0
20250220,123000,8444138,1559,1559,1559,1559,0
20250220,122900,8444138,1559,1559,1559,1559,0
20250220,122800,8444138,1559,1559,1559,1559,0
20250220,122700,8444138,1559,1559,1559,1559,0
20250220,122600,8444138,1559,1559,1559,1559,0
20250220,122500,8444138,1559,1559,1559,1559,0
20250220,122400,8444138,1559,1559,1559,1559,0
20250220,122300,8444138,1559,1559,1559,1559,0
20250220,122200,8444138,1559,1559,1559,1559,0
20250220,122100,8444138,1559,1559,1559,1559,0
20250220,122000,8444138,1559,1559,1559,1559,0
20250220,121900,8444138,1559,1559,1559,1559,0
20250220,121800,8444138,1559,1559,1559,1559,0
20250220,121700,8444138,1559,1559,1559,1559,0
20250220,121600,8444138,1559,1559,1559,1559,0
20250220,121500,8444138,1559,1559,1559,1559,0
20250220,121400,8444138,1559,1559,1559,1559,1
20250220,121300,8442579,1558,1558,1558,1558,0
20250220,121200,8442579,1558,1558,1558,1558,0
20250220,121100,8442579,1558,1558,1558,1558,0
20250220,121000,8442579,1558,1558,1558,1558,1028
20250220,120900,6840955,1558,1558,1558,1558,0
20250220,120800,6840955,1558,1558,1558,1558,0
20250220,120700,6840955,1558,1558,1558,1558,0
20250220,120600,6840955,1558,1558,1558,1558,56
20250220,120500,6753707,1558,1558,1558,1558,0
20250220,120400,6753707,1558,1558,1558,1558,0
20250220,120300,6753707,1558,1558,1558,1558,0
20250220,120200,6753707,1558,1558,1558,1558,0
20250220,120100,6753707,1558,1558,1558,1558,0
20250220,120000,6753707,1558,1558,1558,1558,0
20250220,115900,6753707,1558,1558,1558,1558,0
20250220,115800,6753707,1558,1558,1558,1558,0
20250220,115700,6753707,1558,1558,1558,1558,0
20250220,115600,6753707,1558,1558,1558,1558,0
20250220,115500,6753707,1558,1558,1558,1558,0
20250220,115400,6753707,1558,1558,1558,1558,0
20250220,115300,6753707,1558,1558,1558,1558,0
20250220,115200,6753707,1558,1558,1558,1558,0
20250220,115100,6753707,1558,1558,1558,1558,0
20250220,115000,6753707,1558,1560,1560,1558,2
20250220,114900,6750589,1559,1559,1559,1559,0
20250220,114800,6750589,1559,1559,1559,1559,13
20250220,114700,6730322,1558,1558,1558,1558,0
20250220,114600,6730322,1558,1558,1558,1558,0
20250220,114500,6730322,1558,1558,1558,1558,0
20250220,114400,6730322,1558,1558,1558,1558,0
20250220,114300,6730322,1558,1558,1558,1558,0
20250220,114200,6730322,1558,1558,1558,1558,0
20250220,114100,6730322,1558,1558,1558,1558,0
20250220,114000,6730322,1558,1558,1558,1558,0
20250220,113900,6730322,1558,1558,1558,1558,0
20250220,113800,6730322,1558,1558,1558,1558,0
20250220,113700,6730322,1558,1558,1558,1558,0
20250220,113600,6730322,1558,1558,1558,1558,0
20250220,113500,6730322,1558,1558,1558,1558,0
20250220,113400,6730322,1558,1558,1558,1558,0
20250220,113300,6730322,1558,1558,1558,1558,0
20250220,113200,6730322,1558,1558,1558,1558,0
20250220,113100,6730322,1558,1558,1558,1558,0
20250220,113000,6730322,1558,1558,1558,1558,1
20250220,112900,6728764,1559,1559,1559,1559,0
20250220,112800,6728764,1559,1559,1559,1559,0
20250220,112700,6728764,1559,1559,1559,1559,60
20250220,112600,6635224,1559,1559,1559,1559,0
20250220,112500,6635224,1559,1559,1559,1559,148
20250220,112400,6404492,1559,1559,1559,1559,0
20250220,112300,6404492,1559,1559,1559,1559,0
20250220,112200,6404492,1559,1559,1559,1559,0
20250220,112100,6404492,1559,1559,1559,1559,0
20250220,112000,6404492,1559,1559,1559,1559,0
20250220,111900,6404492,1559,1559,1559,1559,0
20250220,111800,6404492,1559,1559,1559,1559,0
20250220,111700,6404492,1559,1559,1559,1559,0
20250220,111600,6404492,1559,1559,1559,1559,0
20250220,111500,6404492,1559,1559,1559,1559,0
20250220,111400,6404492,1559,1559,1559,1559,622
20250220,111300,5434794,1559,1559,1559,1559,0
20250220,111200,5434794,1559,1559,1559,1559,1
20250220,111100,5433235,1560,1560,1560,1560,0
20250220,111000,5433235,1560,1560,1560,1560,0
20250220,110900,5433235,1560,1560,1560,1560,0
20250220,110800,5433235,1560,1560,1560,1560,115
20250220,110700,5253835,1559,1559,1559,1559,0
20250220,110600,5253835,1559,1559,1559,1559,0
20250220,110500,5253835,1559,1559,1559,1559,0
20250220,110400,5253835,1559,1559,1559,1559,0
20250220,110300,5253835,1559,1559,1559,1559,0
20250220,110200,5253835,1559,1559,1559,1559,0
20250220,110100,5253835,1559,1559,1559,1559,0
20250220,110000,5253835,1559,1559,1559,1559,0
20250220,105900,5253835,1559,1559,1559,1559,15
20250220,105800,5230450,1559,1559,1559,1559,0
20250220,105700,5230450,1559,1559,1559,1559,0
20250220,105600,5230450,1559,1559,1559,1559,0
20250220,105500,5230450,1559,1559,1559,1559,0
20250220,105400,5230450,1559,1559,1559,1559,0
20250220,105300,5230450,1559,1559,1559,1559,0
20250220,105200,5230450,1559,1559,1559,1559,0
20250220,105100,5230450,1559,1559,1559,1559,0
20250220,105000,5230450,1559,1559,1559,1559,0
20250220,104900,5230450,1559,1559,1559,1559,0
20250220,104800,5230450,1559,1559,1559,1559,0
20250220,104700,5230450,1559,1559,1559,1559,0
20250220,104600,5230450,1559,1559,1559,1559,0
20250220,104500,5230450,1559,1559,1559,1559,0
20250220,104400,5230450,1559,1559,1559,1559,0
20250220,104300,5230450,1559,1559,1559,1559,0
20250220,104200,5230450,1559,1559,1559,1559,1
20250220,104100,5228891,1560,1560,1560,1560,260
20250220,104000,4823291,1560,1560,1560,1560,0
20250220,103900,4823291,1560,1560,1560,1560,0
20250220,103800,4823291,1560,1560,1560,1560,0
20250220,103700,4823291,1560,1560,1560,1560,0
20250220,103600,4823291,1560,1560,1560,1560,0
20250220,103500,4823291,1560,1560,1560,1560,0
20250220,103400,4823291,1560,1560,1560,1560,0
20250220,103300,4823291,1560,1560,1560,1560,1
20250220,103200,4821731,1561,1561,1561,1561,0
20250220,103100,4821731,1561,1561,1561,1561,0
20250220,103000,4821731,1561,1561,1561,1561,0
20250220,102900,4821731,1561,1561,1561,1561,1
20250220,102800,4820170,1560,1560,1560,1560,0
20250220,102700,4820170,1560,1560,1560,1560,0
20250220,102600,4820170,1560,1560,1560,1560,0
20250220,102500,4820170,1560,1560,1560,1560,0
20250220,102400,4820170,1560,1560,1560,1560,0
20250220,102300,4820170,1560,1560,1560,1560,0
20250220,102200,4820170,1560,1560,1560,1560,0
20250220,102100,4820170,1560,1560,1560,1560,0
20250220,102000,4820170,1560,1560,1560,1560,740
20250220,101900,3665770,1559,1559,1559,1559,0
20250220,101800,3665770,1559,1559,1559,1559,0
20250220,101700,3665770,1559,1559,1559,1559,210
20250220,101600,3338380,1560,1560,1560,1560,0
20250220,101500,3338380,1560,1560,1560,1560,993
20250220,101400,1789300,1560,1560,1560,1560,0
20250220,101300,1789300,1560,1560,1560,1560,0
20250220,101200,1789300,1560,1560,1560,1560,0
20250220,101100,1789300,1560,1560,1560,1560,0
20250220,101000,1789300,1560,1560,1560,1560,205
20250220,100900,1469500,1559,1559,1559,1559,0
20250220,100800,1469500,1559,1559,1559,1559,0
20250220,100700,1469500,1559,1559,1559,1559,3
20250220,100600,1464823,1558,1558,1558,1558,0
20250220,100500,1464823,1558,1558,1558,1558,0
20250220,100400,1464823,1558,1558,1558,1558,0
20250220,100300,1464823,1558,1558,1558,1558,0
20250220,100200,1464823,1558,1558,1558,1558,0
20250220,100100,1464823,1558,1558,1558,1558,0
20250220,100000,1464823,1558,1558,1558,1558,0
20250220,095900,1464823,1558,1558,1558,1558,1
20250220,095800,1463265,1560,1560,1560,1560,1
20250220,095700,1461705,1559,1559,1559,1559,1
20250220,095600,1460146,1559,1559,1559,1559,0
20250220,095500,1460146,1559,1559,1559,1559,0
20250220,095400,1460146,1559,1559,1559,1559,1
20250220,095300,1458587,1558,1558,1558,1558,1
20250220,095200,1457029,1560,1560,1560,1560,53
20250220,095100,1374349,1560,1560,1560,1560,7
20250220,095000,1363429,1558,1558,1558,1558,0
20250220,094900,1363429,1558,1558,1558,1558,1
20250220,094800,1361871,1559,1559,1559,1559,0
20250220,094700,1361871,1559,1559,1559,1559,68
20250220,094600,1255859,1558,1558,1558,1558,0
20250220,094500,1255859,1558,1558,1558,1558,4
20250220,094400,1249627,1558,1559,1559,1558,10
20250220,094300,1234046,1558,1559,1559,1558,2
20250220,094200,1230929,1558,1558,1558,1558,0
20250220,094100,1230929,1558,1558,1558,1558,1
20250220,094000,1229371,1559,1559,1559,1559,1
20250220,093900,1227812,1558,1558,1558,1558,0
20250220,093800,1227812,1558,1558,1558,1558,1
20250220,093700,1226254,1560,1560,1560,1560,1
20250220,093600,1224694,1558,1558,1558,1558,0
20250220,093500,1224694,1558,1558,1558,1558,1
20250220,093400,1223136,1558,1558,1558,1558,0
20250220,093300,1223136,1558,1558,1558,1558,0
20250220,093200,1223136,1558,1558,1558,1558,1
20250220,093100,1221578,1560,1560,1560,1560,47
20250220,093000,1148258,1558,1560,1560,1558,7
20250220,092900,1137340,1558,1558,1558,1558,0
20250220,092800,1137340,1558,1558,1558,1558,74
20250220,092700,1022048,1558,1558,1558,1558,0
20250220,092600,1022048,1558,1558,1558,1558,0
20250220,092500,1022048,1558,1558,1558,1558,0
20250220,092400,1022048,1558,1558,1558,1558,0
20250220,092300,1022048,1558,1558,1558,1558,0
20250220,092200,1022048,1558,1558,1558,1558,500
20250220,092100,243048,1558,1558,1558,1558,0
20250220,092000,243048,1558,1558,1558,1558,0
20250220,091900,243048,1558,1558,1558,1558,0
20250220,091800,243048,1558,1558,1558,1558,0
20250220,091700,243048,1558,1558,1558,1558,0
20250220,091600,243048,1558,1558,1558,1558,0
20250220,091500,243048,1558,1558,1558,1558,0
20250220,091400,243048,1558,1558,1558,1558,0
20250220,091300,243048,1558,1558,1558,1558,0
20250220,091200,243048,1558,1558,1558,1558,0
20250220,091100,243048,1558,1558,1558,1558,0
20250220,091000,243048,1558,1558,1558,1558,0
20250220,090900,243048,1558,1558,1558,1558,0
20250220,090800,243048,1558,1558,1558,1558,0
20250220,090700,243048,1558,1558,1558,1558,0
20250220,090600,243048,1558,1558,1558,1558,0
20250220,090500,243048,1558,1558,1558,1558,0
20250220,090400,243048,1558,1558,1558,1558,0
20250220,090300,243048,1558,1558,1558,1558,0
20250220,090200,243048,1558,1558,1558,1558,0
20250220,090100,243048,1558,1558,1558,1558,0
20250220,090000,243048,1558,1558,1558,1558,156