KissMeData/060900/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194500,61090514,892,892,892,892,1688
20250220,194400,61090514,892,892,892,892,0
20250220,194300,61090514,892,892,892,892,0
20250220,194200,61090514,892,892,892,892,0
20250220,194100,61090514,892,892,892,892,0
20250220,194000,61090514,892,892,892,892,0
20250220,193900,61090514,892,892,892,892,0
20250220,193800,61090514,892,892,892,892,0
20250220,193700,61090514,892,892,892,892,0
20250220,193600,61090514,892,892,892,892,0
20250220,193500,61090514,892,892,892,892,0
20250220,193400,61090514,892,892,892,892,0
20250220,193300,61090514,892,892,892,892,0
20250220,193200,61090514,892,892,892,892,0
20250220,193100,61090514,892,892,892,892,0
20250220,193000,61090514,892,892,892,892,0
20250220,192900,61090514,892,892,892,892,0
20250220,192800,61090514,892,892,892,892,0
20250220,192700,61090514,892,892,892,892,0
20250220,192600,61090514,892,892,892,892,0
20250220,192500,61090514,892,892,892,892,0
20250220,192400,61090514,892,892,892,892,0
20250220,192300,61090514,892,892,892,892,0
20250220,192200,61090514,892,892,892,892,0
20250220,192100,61090514,892,892,892,892,0
20250220,192000,61090514,892,892,892,892,0
20250220,191900,61090514,892,892,892,892,0
20250220,191800,61090514,892,892,892,892,0
20250220,191700,61090514,892,892,892,892,0
20250220,191600,61090514,892,892,892,892,0
20250220,191500,61090514,892,892,892,892,1688
20250220,191400,61090514,892,892,892,892,0
20250220,191300,61090514,892,892,892,892,0
20250220,191200,61090514,892,892,892,892,0
20250220,191100,61090514,892,892,892,892,0
20250220,191000,61090514,892,892,892,892,0
20250220,190900,61090514,892,892,892,892,0
20250220,190800,61090514,892,892,892,892,0
20250220,190700,61090514,892,892,892,892,0
20250220,190600,61090514,892,892,892,892,0
20250220,190500,61090514,892,892,892,892,0
20250220,190400,61090514,892,892,892,892,0
20250220,190300,61090514,892,892,892,892,0
20250220,190200,61090514,892,892,892,892,0
20250220,190100,61090514,892,892,892,892,0
20250220,190000,61090514,892,892,892,892,0
20250220,185900,61090514,892,892,892,892,0
20250220,185800,61090514,892,892,892,892,0
20250220,185700,61090514,892,892,892,892,0
20250220,185600,61090514,892,892,892,892,0
20250220,185500,61090514,892,892,892,892,0
20250220,185400,61090514,892,892,892,892,0
20250220,185300,61090514,892,892,892,892,0
20250220,185200,61090514,892,892,892,892,0
20250220,185100,61090514,892,892,892,892,0
20250220,185000,61090514,892,892,892,892,0
20250220,184900,61090514,892,892,892,892,0
20250220,184800,61090514,892,892,892,892,0
20250220,184700,61090514,892,892,892,892,0
20250220,184600,61090514,892,892,892,892,0
20250220,184500,61090514,892,892,892,892,1688
20250220,184400,61090514,892,892,892,892,0
20250220,184300,61090514,892,892,892,892,0
20250220,184200,61090514,892,892,892,892,0
20250220,184100,61090514,892,892,892,892,0
20250220,184000,61090514,892,892,892,892,0
20250220,183900,61090514,892,892,892,892,0
20250220,183800,61090514,892,892,892,892,0
20250220,183700,61090514,892,892,892,892,0
20250220,183600,61090514,892,892,892,892,0
20250220,183500,61090514,892,892,892,892,0
20250220,183400,61090514,892,892,892,892,0
20250220,183300,61090514,892,892,892,892,0
20250220,183200,61090514,892,892,892,892,0
20250220,183100,61090514,892,892,892,892,0
20250220,183000,61090514,892,892,892,892,0
20250220,182900,61090514,892,892,892,892,0
20250220,182800,61090514,892,892,892,892,0
20250220,182700,61090514,892,892,892,892,0
20250220,182600,61090514,892,892,892,892,0
20250220,182500,61090514,892,892,892,892,0
20250220,182400,61090514,892,892,892,892,0
20250220,182300,61090514,892,892,892,892,0
20250220,182200,61090514,892,892,892,892,0
20250220,182100,61090514,892,892,892,892,0
20250220,182000,61090514,892,892,892,892,0
20250220,181900,61090514,892,892,892,892,0
20250220,181800,61090514,892,892,892,892,0
20250220,181700,61090514,892,892,892,892,0
20250220,181600,61090514,892,892,892,892,0
20250220,181500,61090514,892,892,892,892,1688
20250220,181400,61090514,892,892,892,892,0
20250220,181300,61090514,892,892,892,892,0
20250220,181200,61090514,892,892,892,892,0
20250220,181100,61090514,892,892,892,892,0
20250220,181000,61090514,892,892,892,892,0
20250220,180900,61090514,892,892,892,892,0
20250220,180800,61090514,892,892,892,892,0
20250220,180700,61090514,892,892,892,892,0
20250220,180600,61090514,892,892,892,892,0
20250220,180500,61090514,892,892,892,892,0
20250220,180400,61090514,892,892,892,892,0
20250220,180300,61090514,892,892,892,892,0
20250220,180200,61090514,892,892,892,892,0
20250220,180100,61090514,892,892,892,892,0
20250220,180000,61090514,892,892,892,892,0
20250220,175900,61090514,892,892,892,892,0
20250220,175800,61090514,892,892,892,892,0
20250220,175700,61090514,892,892,892,892,0
20250220,175600,61090514,892,892,892,892,0
20250220,175500,61090514,892,892,892,892,0
20250220,175400,61090514,892,892,892,892,0
20250220,175300,61090514,892,892,892,892,0
20250220,175200,61090514,892,892,892,892,0
20250220,175100,61090514,892,892,892,892,0
20250220,175000,61090514,892,892,892,892,0
20250220,174900,61090514,892,892,892,892,0
20250220,174800,61090514,892,892,892,892,0
20250220,174700,61090514,892,892,892,892,0
20250220,174600,61090514,892,892,892,892,0
20250220,174500,61090514,892,892,892,892,1688
20250220,174400,61090514,892,892,892,892,0
20250220,174300,61090514,892,892,892,892,0
20250220,174200,61090514,892,892,892,892,0
20250220,174100,61090514,892,892,892,892,0
20250220,174000,61090514,892,892,892,892,0
20250220,173900,61090514,892,892,892,892,0
20250220,173800,61090514,892,892,892,892,0
20250220,173700,61090514,892,892,892,892,0
20250220,173600,61090514,892,892,892,892,0
20250220,173500,61090514,892,892,892,892,0
20250220,173400,61090514,892,892,892,892,0
20250220,173300,61090514,892,892,892,892,0
20250220,173200,61090514,892,892,892,892,0
20250220,173100,61090514,892,892,892,892,0
20250220,173000,61090514,892,892,892,892,0
20250220,172900,61090514,892,892,892,892,0
20250220,172800,61090514,892,892,892,892,0
20250220,172700,61090514,892,892,892,892,0
20250220,172600,61090514,892,892,892,892,0
20250220,172500,61090514,892,892,892,892,0
20250220,172400,61090514,892,892,892,892,0
20250220,172300,61090514,892,892,892,892,0
20250220,172200,61090514,892,892,892,892,0
20250220,172100,61090514,892,892,892,892,0
20250220,172000,61090514,892,892,892,892,0
20250220,171900,61090514,892,892,892,892,0
20250220,171800,61090514,892,892,892,892,0
20250220,171700,61090514,892,892,892,892,0
20250220,171600,61090514,892,892,892,892,0
20250220,171500,61090514,892,892,892,892,1688
20250220,171400,61090514,892,892,892,892,0
20250220,171300,61090514,892,892,892,892,0
20250220,171200,61090514,892,892,892,892,0
20250220,171100,61090514,892,892,892,892,0
20250220,171000,61090514,892,892,892,892,0
20250220,170900,61090514,892,892,892,892,0
20250220,170800,61090514,892,892,892,892,0
20250220,170700,61090514,892,892,892,892,0
20250220,170600,61090514,892,892,892,892,0
20250220,170500,61090514,892,892,892,892,0
20250220,170400,61090514,892,892,892,892,0
20250220,170300,61090514,892,892,892,892,0
20250220,170200,61090514,892,892,892,892,0
20250220,170100,61090514,892,892,892,892,0
20250220,170000,61090514,892,892,892,892,0
20250220,165900,61090514,892,892,892,892,0
20250220,165800,61090514,892,892,892,892,0
20250220,165700,61090514,892,892,892,892,0
20250220,165600,61090514,892,892,892,892,0
20250220,165500,61090514,892,892,892,892,0
20250220,165400,61090514,892,892,892,892,0
20250220,165300,61090514,892,892,892,892,0
20250220,165200,61090514,892,892,892,892,0
20250220,165100,61090514,892,892,892,892,0
20250220,165000,61090514,892,892,892,892,0
20250220,164900,61090514,892,892,892,892,0
20250220,164800,61090514,892,892,892,892,0
20250220,164700,61090514,892,892,892,892,0
20250220,164600,61090514,892,892,892,892,0
20250220,164500,61090514,892,892,892,892,1688
20250220,164400,61090514,892,892,892,892,0
20250220,164300,61090514,892,892,892,892,0
20250220,164200,61090514,892,892,892,892,0
20250220,164100,61090514,892,892,892,892,0
20250220,164000,61090514,892,892,892,892,0
20250220,163900,61090514,892,892,892,892,0
20250220,163800,61090514,892,892,892,892,0
20250220,163700,61090514,892,892,892,892,0
20250220,163600,61090514,892,892,892,892,0
20250220,163500,61090514,892,892,892,892,0
20250220,163400,61090514,892,892,892,892,0
20250220,163300,61090514,892,892,892,892,0
20250220,163200,61090514,892,892,892,892,0
20250220,163100,61090514,892,892,892,892,0
20250220,163000,61090514,892,892,892,892,0
20250220,162900,61090514,892,892,892,892,0
20250220,162800,61090514,892,892,892,892,0
20250220,162700,61090514,892,892,892,892,0
20250220,162600,61090514,892,892,892,892,0
20250220,162500,61090514,892,892,892,892,0
20250220,162400,61090514,892,892,892,892,0
20250220,162300,61090514,892,892,892,892,0
20250220,162200,61090514,892,892,892,892,0
20250220,162100,61090514,892,892,892,892,0
20250220,162000,61090514,892,892,892,892,0
20250220,161900,61090514,892,892,892,892,0
20250220,161800,61090514,892,892,892,892,0
20250220,161700,61090514,892,892,892,892,0
20250220,161600,61090514,892,892,892,892,0
20250220,161500,61090514,892,892,892,892,1688
20250220,161400,61090514,892,892,892,892,0
20250220,161300,61090514,892,892,892,892,0
20250220,161200,61090514,892,892,892,892,0
20250220,161100,61090514,892,892,892,892,0
20250220,161000,61090514,892,892,892,892,0
20250220,160900,61090514,892,892,892,892,0
20250220,160800,61090514,892,892,892,892,0
20250220,160700,61090514,892,892,892,892,0
20250220,160600,61090514,892,892,892,892,0
20250220,160500,61090514,892,892,892,892,0
20250220,160400,61090514,892,892,892,892,0
20250220,160300,61090514,892,892,892,892,0
20250220,160200,61090514,892,892,892,892,0
20250220,160100,61090514,892,892,892,892,0
20250220,160000,61090514,892,892,892,892,0
20250220,155900,61090514,892,892,892,892,0
20250220,155800,61090514,892,892,892,892,0
20250220,155700,61090514,892,892,892,892,0
20250220,155600,61090514,892,892,892,892,0
20250220,155500,61090514,892,892,892,892,0
20250220,155400,61090514,892,892,892,892,0
20250220,155300,61090514,892,892,892,892,0
20250220,155200,61090514,892,892,892,892,0
20250220,155100,61090514,892,892,892,892,0
20250220,155000,61090514,892,892,892,892,0
20250220,154900,61090514,892,892,892,892,0
20250220,154800,61090514,892,892,892,892,0
20250220,154700,61090514,892,892,892,892,0
20250220,154600,61090514,892,892,892,892,0
20250220,154500,61090514,892,892,892,892,1688
20250220,154400,61090514,892,892,892,892,0
20250220,154300,61090514,892,892,892,892,0
20250220,154200,61090514,892,892,892,892,0
20250220,154100,61090514,892,892,892,892,0
20250220,154000,61090514,892,892,892,892,0
20250220,153900,61090514,892,892,892,892,0
20250220,153800,61090514,892,892,892,892,0
20250220,153700,61090514,892,892,892,892,0
20250220,153600,61090514,892,892,892,892,0
20250220,153500,61090514,892,892,892,892,0
20250220,153400,61090514,892,892,892,892,0
20250220,153300,61090514,892,892,892,892,0
20250220,153200,61090514,892,892,892,892,0
20250220,153100,61090514,892,892,892,892,0
20250220,153000,61090514,892,892,892,892,1688
20250220,152900,59584818,895,895,895,895,0
20250220,152800,59584818,895,895,895,895,0
20250220,152700,59584818,895,895,895,895,0
20250220,152600,59584818,895,895,895,895,0
20250220,152500,59584818,895,895,895,895,0
20250220,152400,59584818,895,895,895,895,0
20250220,152300,59584818,895,895,895,895,0
20250220,152200,59584818,895,895,895,895,0
20250220,152100,59584818,895,895,895,895,0
20250220,152000,59584818,895,895,895,895,0
20250220,151900,59584818,895,898,898,895,3710
20250220,151800,56260645,900,900,900,900,36
20250220,151700,56228245,900,900,900,900,0
20250220,151600,56228245,900,900,900,900,11
20250220,151500,56218345,900,900,900,900,0
20250220,151400,56218345,900,900,900,900,0
20250220,151300,56218345,900,900,900,900,0
20250220,151200,56218345,900,900,900,900,0
20250220,151100,56218345,900,901,901,900,20
20250220,151000,56200335,902,902,902,902,1
20250220,150900,56199433,896,896,896,896,0
20250220,150800,56199433,896,896,896,896,0
20250220,150700,56199433,896,897,897,896,738
20250220,150600,55537585,902,902,902,902,0
20250220,150500,55537585,902,902,902,902,0
20250220,150400,55537585,902,900,902,900,410
20250220,150300,55168481,900,900,900,900,0
20250220,150200,55168481,900,900,900,900,0
20250220,150100,55168481,900,900,900,900,0
20250220,150000,55168481,900,900,900,900,0
20250220,145900,55168481,900,900,900,900,0
20250220,145800,55168481,900,900,900,900,0
20250220,145700,55168481,900,900,900,900,0
20250220,145600,55168481,900,900,900,900,0
20250220,145500,55168481,900,900,900,900,0
20250220,145400,55168481,900,900,900,900,0
20250220,145300,55168481,900,900,900,900,0
20250220,145200,55168481,900,900,900,900,0
20250220,145100,55168481,900,900,900,900,0
20250220,145000,55168481,900,900,900,900,0
20250220,144900,55168481,900,900,900,900,0
20250220,144800,55168481,900,900,900,900,0
20250220,144700,55168481,900,900,900,900,0
20250220,144600,55168481,900,900,900,900,152
20250220,144500,55031681,896,896,896,896,0
20250220,144400,55031681,896,896,896,896,0
20250220,144300,55031681,896,898,898,896,23
20250220,144200,55011070,899,899,899,899,0
20250220,144100,55011070,899,899,899,899,391
20250220,144000,54659561,899,899,899,899,9
20250220,143900,54651470,899,899,899,899,0
20250220,143800,54651470,899,899,899,899,0
20250220,143700,54651470,899,899,899,899,0
20250220,143600,54651470,899,899,899,899,0
20250220,143500,54651470,899,899,899,899,0
20250220,143400,54651470,899,899,899,899,3
20250220,143300,54648773,899,899,899,899,0
20250220,143200,54648773,899,899,899,899,0
20250220,143100,54648773,899,899,899,899,351
20250220,143000,54333224,896,896,896,896,56
20250220,142900,54283048,897,897,897,897,0
20250220,142800,54283048,897,897,897,897,145
20250220,142700,54152983,900,900,900,900,0
20250220,142600,54152983,900,900,900,900,0
20250220,142500,54152983,900,900,900,900,0
20250220,142400,54152983,900,900,900,900,0
20250220,142300,54152983,900,900,900,900,0
20250220,142200,54152983,900,900,900,900,0
20250220,142100,54152983,900,900,900,900,0
20250220,142000,54152983,900,900,900,900,0
20250220,141900,54152983,900,900,900,900,0
20250220,141800,54152983,900,900,900,900,0
20250220,141700,54152983,900,900,900,900,0
20250220,141600,54152983,900,900,900,900,0
20250220,141500,54152983,900,900,900,900,0
20250220,141400,54152983,900,900,900,900,1
20250220,141300,54152083,897,897,897,897,0
20250220,141200,54152083,897,897,897,897,0
20250220,141100,54152083,897,897,897,897,1
20250220,141000,54151186,897,897,897,897,1
20250220,140900,54150289,901,901,901,901,0
20250220,140800,54150289,901,901,901,901,0
20250220,140700,54150289,901,901,901,901,0
20250220,140600,54150289,901,901,901,901,0
20250220,140500,54150289,901,901,901,901,0
20250220,140400,54150289,901,901,901,901,0
20250220,140300,54150289,901,901,901,901,0
20250220,140200,54150289,901,901,901,901,0
20250220,140100,54150289,901,901,901,901,0
20250220,140000,54150289,901,901,901,901,0
20250220,135900,54150289,901,901,901,901,0
20250220,135800,54150289,901,901,901,901,0
20250220,135700,54150289,901,901,901,901,0
20250220,135600,54150289,901,901,901,901,0
20250220,135500,54150289,901,901,901,901,0
20250220,135400,54150289,901,901,901,901,0
20250220,135300,54150289,901,901,901,901,50
20250220,135200,54105239,896,896,896,896,0
20250220,135100,54105239,896,896,896,896,1
20250220,135000,54104343,897,897,897,897,0
20250220,134900,54104343,897,897,897,897,1
20250220,134800,54103446,900,900,900,900,0
20250220,134700,54103446,900,900,900,900,0
20250220,134600,54103446,900,900,900,900,0
20250220,134500,54103446,900,897,900,897,347
20250220,134400,53792166,899,901,901,899,217
20250220,134300,53596881,901,901,901,901,0
20250220,134200,53596881,901,901,901,901,0
20250220,134100,53596881,901,901,901,901,0
20250220,134000,53596881,901,901,901,901,0
20250220,133900,53596881,901,902,903,901,102
20250220,133800,53504848,903,903,903,903,0
20250220,133700,53504848,903,903,903,903,0
20250220,133600,53504848,903,903,903,903,0
20250220,133500,53504848,903,903,903,903,0
20250220,133400,53504848,903,903,903,903,0
20250220,133300,53504848,903,903,903,903,0
20250220,133200,53504848,903,903,903,903,9
20250220,133100,53496721,903,903,903,903,0
20250220,133000,53496721,903,903,903,903,0
20250220,132900,53496721,903,903,903,903,0
20250220,132800,53496721,903,903,903,903,0
20250220,132700,53496721,903,903,903,903,0
20250220,132600,53496721,903,903,903,903,0
20250220,132500,53496721,903,903,903,903,0
20250220,132400,53496721,903,903,903,903,0
20250220,132300,53496721,903,903,903,903,0
20250220,132200,53496721,903,903,903,903,0
20250220,132100,53496721,903,903,903,903,0
20250220,132000,53496721,903,903,903,903,0
20250220,131900,53496721,903,903,903,903,0
20250220,131800,53496721,903,903,903,903,0
20250220,131700,53496721,903,903,903,903,0
20250220,131600,53496721,903,903,903,903,0
20250220,131500,53496721,903,903,903,903,0
20250220,131400,53496721,903,903,903,903,0
20250220,131300,53496721,903,903,903,903,0
20250220,131200,53496721,903,903,903,903,0
20250220,131100,53496721,903,903,903,903,1
20250220,131000,53495818,903,903,903,903,0
20250220,130900,53495818,903,903,903,903,0
20250220,130800,53495818,903,903,903,903,0
20250220,130700,53495818,903,903,903,903,0
20250220,130600,53495818,903,903,903,903,0
20250220,130500,53495818,903,903,903,903,17
20250220,130400,53480467,903,903,903,903,64
20250220,130300,53422675,903,903,903,903,0
20250220,130200,53422675,903,898,903,898,240
20250220,130100,53207145,897,897,897,897,0
20250220,130000,53207145,897,897,897,897,30
20250220,125900,53180235,897,897,897,897,0
20250220,125800,53180235,897,897,897,897,0
20250220,125700,53180235,897,897,897,897,150
20250220,125600,53045685,897,897,897,897,0
20250220,125500,53045685,897,897,897,897,211
20250220,125400,52856418,897,897,897,897,0
20250220,125300,52856418,897,897,897,897,200
20250220,125200,52677018,898,898,898,898,50
20250220,125100,52632118,898,898,898,898,0
20250220,125000,52632118,898,898,898,898,0
20250220,124900,52632118,898,898,898,898,0
20250220,124800,52632118,898,900,900,898,1915
20250220,124700,50911448,903,903,903,903,0
20250220,124600,50911448,903,903,903,903,0
20250220,124500,50911448,903,903,903,903,0
20250220,124400,50911448,903,903,903,903,0
20250220,124300,50911448,903,903,903,903,0
20250220,124200,50911448,903,903,903,903,0
20250220,124100,50911448,903,903,903,903,2
20250220,124000,50909642,898,898,898,898,0
20250220,123900,50909642,898,898,898,898,0
20250220,123800,50909642,898,898,898,898,0
20250220,123700,50909642,898,898,898,898,0
20250220,123600,50909642,898,898,898,898,0
20250220,123500,50909642,898,898,898,898,0
20250220,123400,50909642,898,898,898,898,0
20250220,123300,50909642,898,898,898,898,0
20250220,123200,50909642,898,898,898,898,0
20250220,123100,50909642,898,898,898,898,0
20250220,123000,50909642,898,899,899,898,250
20250220,122900,50684941,904,904,904,904,0
20250220,122800,50684941,904,904,904,904,0
20250220,122700,50684941,904,904,904,904,0
20250220,122600,50684941,904,904,904,904,0
20250220,122500,50684941,904,904,904,904,0
20250220,122400,50684941,904,904,904,904,0
20250220,122300,50684941,904,904,904,904,0
20250220,122200,50684941,904,904,904,904,0
20250220,122100,50684941,904,904,904,904,0
20250220,122000,50684941,904,904,904,904,0
20250220,121900,50684941,904,904,904,904,0
20250220,121800,50684941,904,904,904,904,0
20250220,121700,50684941,904,904,904,904,0
20250220,121600,50684941,904,903,904,903,50
20250220,121500,50639742,904,904,904,904,3
20250220,121400,50637030,903,903,903,903,42
20250220,121300,50599104,890,890,890,890,0
20250220,121200,50599104,890,890,890,890,0
20250220,121100,50599104,890,890,890,890,0
20250220,121000,50599104,890,890,890,890,0
20250220,120900,50599104,890,890,890,890,0
20250220,120800,50599104,890,890,890,890,0
20250220,120700,50599104,890,898,898,890,9300
20250220,120600,42313835,897,897,897,897,0
20250220,120500,42313835,897,897,897,897,0
20250220,120400,42313835,897,897,897,897,0
20250220,120300,42313835,897,897,897,897,0
20250220,120200,42313835,897,897,897,897,0
20250220,120100,42313835,897,897,897,897,0
20250220,120000,42313835,897,897,897,897,0
20250220,115900,42313835,897,897,897,897,0
20250220,115800,42313835,897,897,897,897,0
20250220,115700,42313835,897,897,897,897,2
20250220,115600,42312041,896,896,896,896,0
20250220,115500,42312041,896,896,896,896,0
20250220,115400,42312041,896,896,896,896,1
20250220,115300,42311145,897,897,897,897,0
20250220,115200,42311145,897,897,897,897,0
20250220,115100,42311145,897,897,897,897,0
20250220,115000,42311145,897,897,897,897,0
20250220,114900,42311145,897,897,897,897,0
20250220,114800,42311145,897,897,897,897,0
20250220,114700,42311145,897,897,897,897,0
20250220,114600,42311145,897,892,897,892,111
20250220,114500,42211883,891,891,891,891,0
20250220,114400,42211883,891,895,895,891,750
20250220,114300,41542384,896,896,896,896,0
20250220,114200,41542384,896,896,896,896,501
20250220,114100,41093488,896,896,896,896,0
20250220,114000,41093488,896,896,896,896,0
20250220,113900,41093488,896,896,896,896,0
20250220,113800,41093488,896,896,896,896,0
20250220,113700,41093488,896,896,896,896,0
20250220,113600,41093488,896,896,896,896,99
20250220,113500,41004784,896,896,896,896,1
20250220,113400,41003888,894,894,894,894,6
20250220,113300,40998524,893,893,893,893,0
20250220,113200,40998524,893,893,893,893,0
20250220,113100,40998524,893,893,893,893,0
20250220,113000,40998524,893,893,893,893,0
20250220,112900,40998524,893,893,893,893,0
20250220,112800,40998524,893,893,893,893,0
20250220,112700,40998524,893,893,893,893,0
20250220,112600,40998524,893,893,893,893,0
20250220,112500,40998524,893,893,893,893,0
20250220,112400,40998524,893,893,893,893,0
20250220,112300,40998524,893,893,893,893,0
20250220,112200,40998524,893,893,893,893,0
20250220,112100,40998524,893,893,893,893,922
20250220,112000,40175178,894,894,894,894,0
20250220,111900,40175178,894,894,894,894,468
20250220,111800,39756786,895,895,895,895,0
20250220,111700,39756786,895,896,896,895,815
20250220,111600,39026860,898,898,898,898,29
20250220,111500,39000818,899,898,899,898,29
20250220,111400,38974752,898,898,898,898,10
20250220,111300,38965772,898,898,898,898,0
20250220,111200,38965772,898,898,898,898,24
20250220,111100,38944220,896,896,896,896,0
20250220,111000,38944220,896,896,896,896,0
20250220,110900,38944220,896,896,896,896,0
20250220,110800,38944220,896,896,896,896,501
20250220,110700,38495324,895,895,895,895,0
20250220,110600,38495324,895,895,895,895,0
20250220,110500,38495324,895,895,895,895,6
20250220,110400,38489954,895,895,895,895,0
20250220,110300,38489954,895,895,895,895,0
20250220,110200,38489954,895,902,902,895,2500
20250220,110100,36252393,902,902,902,902,0
20250220,110000,36252393,902,902,902,902,2
20250220,105900,36250589,902,902,902,902,0
20250220,105800,36250589,902,902,902,902,0
20250220,105700,36250589,902,902,902,902,0
20250220,105600,36250589,902,902,902,902,0
20250220,105500,36250589,902,902,902,902,0
20250220,105400,36250589,902,902,902,902,0
20250220,105300,36250589,902,902,902,902,0
20250220,105200,36250589,902,902,902,902,0
20250220,105100,36250589,902,902,902,902,0
20250220,105000,36250589,902,902,902,902,0
20250220,104900,36250589,902,902,902,902,10
20250220,104800,36241569,902,902,902,902,0
20250220,104700,36241569,902,902,902,902,1
20250220,104600,36240667,903,903,903,903,0
20250220,104500,36240667,903,903,903,903,0
20250220,104400,36240667,903,903,903,903,0
20250220,104300,36240667,903,903,903,903,0
20250220,104200,36240667,903,903,903,903,0
20250220,104100,36240667,903,903,903,903,0
20250220,104000,36240667,903,903,903,903,0
20250220,103900,36240667,903,903,903,903,1
20250220,103800,36239764,904,904,904,904,0
20250220,103700,36239764,904,904,904,904,100
20250220,103600,36149364,904,904,904,904,0
20250220,103500,36149364,904,904,904,904,0
20250220,103400,36149364,904,904,904,904,0
20250220,103300,36149364,904,904,904,904,0
20250220,103200,36149364,904,904,904,904,0
20250220,103100,36149364,904,897,904,896,1567
20250220,103000,34744536,897,898,898,897,20
20250220,102900,34726594,898,898,898,898,0
20250220,102800,34726594,898,899,899,898,27
20250220,102700,34702343,904,904,904,904,0
20250220,102600,34702343,904,904,904,904,0
20250220,102500,34702343,904,904,904,904,0
20250220,102400,34702343,904,904,904,904,0
20250220,102300,34702343,904,904,904,904,0
20250220,102200,34702343,904,904,904,904,1
20250220,102100,34701439,906,906,906,906,0
20250220,102000,34701439,906,906,906,906,4
20250220,101900,34697815,907,907,907,907,0
20250220,101800,34697815,907,907,907,907,0
20250220,101700,34697815,907,907,907,907,0
20250220,101600,34697815,907,907,907,907,0
20250220,101500,34697815,907,907,907,907,0
20250220,101400,34697815,907,907,907,907,0
20250220,101300,34697815,907,907,907,907,20
20250220,101200,34679675,907,907,907,907,0
20250220,101100,34679675,907,907,907,907,1
20250220,101000,34678768,907,907,907,907,0
20250220,100900,34678768,907,907,907,907,30
20250220,100800,34651558,907,907,907,907,0
20250220,100700,34651558,907,907,907,907,0
20250220,100600,34651558,907,907,907,907,159
20250220,100500,34507345,907,907,907,907,0
20250220,100400,34507345,907,907,907,907,40
20250220,100300,34471065,907,907,907,907,0
20250220,100200,34471065,907,907,907,907,0
20250220,100100,34471065,907,907,907,907,4
20250220,100000,34467437,907,907,907,907,0
20250220,095900,34467437,907,907,907,907,0
20250220,095800,34467437,907,907,907,907,0
20250220,095700,34467437,907,907,907,907,0
20250220,095600,34467437,907,907,907,907,0
20250220,095500,34467437,907,907,907,907,0
20250220,095400,34467437,907,907,907,907,1
20250220,095300,34466530,903,903,903,903,0
20250220,095200,34466530,903,903,903,903,0
20250220,095100,34466530,903,903,903,903,0
20250220,095000,34466530,903,903,905,903,2002
20250220,094900,32658722,903,903,903,903,0
20250220,094800,32658722,903,903,903,903,0
20250220,094700,32658722,903,903,903,903,0
20250220,094600,32658722,903,903,903,903,0
20250220,094500,32658722,903,903,903,903,8
20250220,094400,32651498,903,903,903,903,2
20250220,094300,32649692,903,903,903,903,2
20250220,094200,32647886,903,903,903,903,2
20250220,094100,32646080,892,903,903,892,2026
20250220,094000,30835334,903,903,903,903,1
20250220,093900,30834431,903,903,903,903,0
20250220,093800,30834431,903,903,903,903,0
20250220,093700,30834431,903,903,903,903,2
20250220,093600,30832625,894,894,894,894,1
20250220,093500,30831731,903,903,903,903,0
20250220,093400,30831731,903,903,903,903,1
20250220,093300,30830828,903,904,904,903,2
20250220,093200,30829021,904,904,904,903,30
20250220,093100,30801906,906,906,906,906,0
20250220,093000,30801906,906,915,915,889,80
20250220,092900,30729296,900,890,900,887,2792
20250220,092800,28235773,890,890,890,890,1478
20250220,092700,26920353,888,891,891,888,23
20250220,092600,26899888,889,890,890,889,2
20250220,092500,26898109,890,892,892,890,16
20250220,092400,26883843,894,899,899,894,11
20250220,092300,26873959,899,901,901,865,11879
20250220,092200,16401533,902,905,905,902,863
20250220,092100,15620550,905,910,910,905,1338
20250220,092000,14406757,910,910,910,910,0
20250220,091900,14406757,910,910,910,910,0
20250220,091800,14406757,910,910,910,910,0
20250220,091700,14406757,910,912,912,910,1200
20250220,091600,13314109,912,912,912,912,0
20250220,091500,13314109,912,911,912,909,3172
20250220,091400,10428713,901,901,901,901,0
20250220,091300,10428713,901,927,927,883,10705
20250220,091200,688936,928,928,928,928,0
20250220,091100,688936,928,928,928,928,0
20250220,091000,688936,928,928,928,928,0
20250220,090900,688936,928,928,928,928,0
20250220,090800,688936,928,928,928,928,0
20250220,090700,688936,928,928,928,928,0
20250220,090600,688936,928,928,928,928,0
20250220,090500,688936,928,928,928,928,16
20250220,090400,674088,928,928,928,928,15
20250220,090300,660168,928,928,928,928,0
20250220,090200,660168,928,930,930,928,282
20250220,090100,398468,931,931,931,931,276
20250220,090000,141512,931,931,931,931,152