KissMeData/122350/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202300,31780337,1271,1271,1271,1271,1563
20250220,202200,31780337,1271,1271,1271,1271,0
20250220,202100,31780337,1271,1271,1271,1271,0
20250220,202000,31780337,1271,1271,1271,1271,0
20250220,201900,31780337,1271,1271,1271,1271,0
20250220,201800,31780337,1271,1271,1271,1271,0
20250220,201700,31780337,1271,1271,1271,1271,0
20250220,201600,31780337,1271,1271,1271,1271,0
20250220,201500,31780337,1271,1271,1271,1271,0
20250220,201400,31780337,1271,1271,1271,1271,0
20250220,201300,31780337,1271,1271,1271,1271,0
20250220,201200,31780337,1271,1271,1271,1271,0
20250220,201100,31780337,1271,1271,1271,1271,0
20250220,201000,31780337,1271,1271,1271,1271,0
20250220,200900,31780337,1271,1271,1271,1271,0
20250220,200800,31780337,1271,1271,1271,1271,0
20250220,200700,31780337,1271,1271,1271,1271,0
20250220,200600,31780337,1271,1271,1271,1271,0
20250220,200500,31780337,1271,1271,1271,1271,0
20250220,200400,31780337,1271,1271,1271,1271,0
20250220,200300,31780337,1271,1271,1271,1271,0
20250220,200200,31780337,1271,1271,1271,1271,0
20250220,200100,31780337,1271,1271,1271,1271,0
20250220,200000,31780337,1271,1271,1271,1271,0
20250220,195900,31780337,1271,1271,1271,1271,0
20250220,195800,31780337,1271,1271,1271,1271,0
20250220,195700,31780337,1271,1271,1271,1271,0
20250220,195600,31780337,1271,1271,1271,1271,0
20250220,195500,31780337,1271,1271,1271,1271,0
20250220,195400,31780337,1271,1271,1271,1271,0
20250220,195300,31780337,1271,1271,1271,1271,1563
20250220,195200,31780337,1271,1271,1271,1271,0
20250220,195100,31780337,1271,1271,1271,1271,0
20250220,195000,31780337,1271,1271,1271,1271,0
20250220,194900,31780337,1271,1271,1271,1271,0
20250220,194800,31780337,1271,1271,1271,1271,0
20250220,194700,31780337,1271,1271,1271,1271,0
20250220,194600,31780337,1271,1271,1271,1271,0
20250220,194500,31780337,1271,1271,1271,1271,0
20250220,194400,31780337,1271,1271,1271,1271,0
20250220,194300,31780337,1271,1271,1271,1271,0
20250220,194200,31780337,1271,1271,1271,1271,0
20250220,194100,31780337,1271,1271,1271,1271,0
20250220,194000,31780337,1271,1271,1271,1271,0
20250220,193900,31780337,1271,1271,1271,1271,0
20250220,193800,31780337,1271,1271,1271,1271,0
20250220,193700,31780337,1271,1271,1271,1271,0
20250220,193600,31780337,1271,1271,1271,1271,0
20250220,193500,31780337,1271,1271,1271,1271,0
20250220,193400,31780337,1271,1271,1271,1271,0
20250220,193300,31780337,1271,1271,1271,1271,0
20250220,193200,31780337,1271,1271,1271,1271,0
20250220,193100,31780337,1271,1271,1271,1271,0
20250220,193000,31780337,1271,1271,1271,1271,0
20250220,192900,31780337,1271,1271,1271,1271,0
20250220,192800,31780337,1271,1271,1271,1271,0
20250220,192700,31780337,1271,1271,1271,1271,0
20250220,192600,31780337,1271,1271,1271,1271,0
20250220,192500,31780337,1271,1271,1271,1271,0
20250220,192400,31780337,1271,1271,1271,1271,0
20250220,192300,31780337,1271,1271,1271,1271,1563
20250220,192200,31780337,1271,1271,1271,1271,0
20250220,192100,31780337,1271,1271,1271,1271,0
20250220,192000,31780337,1271,1271,1271,1271,0
20250220,191900,31780337,1271,1271,1271,1271,0
20250220,191800,31780337,1271,1271,1271,1271,0
20250220,191700,31780337,1271,1271,1271,1271,0
20250220,191600,31780337,1271,1271,1271,1271,0
20250220,191500,31780337,1271,1271,1271,1271,0
20250220,191400,31780337,1271,1271,1271,1271,0
20250220,191300,31780337,1271,1271,1271,1271,0
20250220,191200,31780337,1271,1271,1271,1271,0
20250220,191100,31780337,1271,1271,1271,1271,0
20250220,191000,31780337,1271,1271,1271,1271,0
20250220,190900,31780337,1271,1271,1271,1271,0
20250220,190800,31780337,1271,1271,1271,1271,0
20250220,190700,31780337,1271,1271,1271,1271,0
20250220,190600,31780337,1271,1271,1271,1271,0
20250220,190500,31780337,1271,1271,1271,1271,0
20250220,190400,31780337,1271,1271,1271,1271,0
20250220,190300,31780337,1271,1271,1271,1271,0
20250220,190200,31780337,1271,1271,1271,1271,0
20250220,190100,31780337,1271,1271,1271,1271,0
20250220,190000,31780337,1271,1271,1271,1271,0
20250220,185900,31780337,1271,1271,1271,1271,0
20250220,185800,31780337,1271,1271,1271,1271,0
20250220,185700,31780337,1271,1271,1271,1271,0
20250220,185600,31780337,1271,1271,1271,1271,0
20250220,185500,31780337,1271,1271,1271,1271,0
20250220,185400,31780337,1271,1271,1271,1271,0
20250220,185300,31780337,1271,1271,1271,1271,1563
20250220,185200,31780337,1271,1271,1271,1271,0
20250220,185100,31780337,1271,1271,1271,1271,0
20250220,185000,31780337,1271,1271,1271,1271,0
20250220,184900,31780337,1271,1271,1271,1271,0
20250220,184800,31780337,1271,1271,1271,1271,0
20250220,184700,31780337,1271,1271,1271,1271,0
20250220,184600,31780337,1271,1271,1271,1271,0
20250220,184500,31780337,1271,1271,1271,1271,0
20250220,184400,31780337,1271,1271,1271,1271,0
20250220,184300,31780337,1271,1271,1271,1271,0
20250220,184200,31780337,1271,1271,1271,1271,0
20250220,184100,31780337,1271,1271,1271,1271,0
20250220,184000,31780337,1271,1271,1271,1271,0
20250220,183900,31780337,1271,1271,1271,1271,0
20250220,183800,31780337,1271,1271,1271,1271,0
20250220,183700,31780337,1271,1271,1271,1271,0
20250220,183600,31780337,1271,1271,1271,1271,0
20250220,183500,31780337,1271,1271,1271,1271,0
20250220,183400,31780337,1271,1271,1271,1271,0
20250220,183300,31780337,1271,1271,1271,1271,0
20250220,183200,31780337,1271,1271,1271,1271,0
20250220,183100,31780337,1271,1271,1271,1271,0
20250220,183000,31780337,1271,1271,1271,1271,0
20250220,182900,31780337,1271,1271,1271,1271,0
20250220,182800,31780337,1271,1271,1271,1271,0
20250220,182700,31780337,1271,1271,1271,1271,0
20250220,182600,31780337,1271,1271,1271,1271,0
20250220,182500,31780337,1271,1271,1271,1271,0
20250220,182400,31780337,1271,1271,1271,1271,0
20250220,182300,31780337,1271,1271,1271,1271,1563
20250220,182200,31780337,1271,1271,1271,1271,0
20250220,182100,31780337,1271,1271,1271,1271,0
20250220,182000,31780337,1271,1271,1271,1271,0
20250220,181900,31780337,1271,1271,1271,1271,0
20250220,181800,31780337,1271,1271,1271,1271,0
20250220,181700,31780337,1271,1271,1271,1271,0
20250220,181600,31780337,1271,1271,1271,1271,0
20250220,181500,31780337,1271,1271,1271,1271,0
20250220,181400,31780337,1271,1271,1271,1271,0
20250220,181300,31780337,1271,1271,1271,1271,0
20250220,181200,31780337,1271,1271,1271,1271,0
20250220,181100,31780337,1271,1271,1271,1271,0
20250220,181000,31780337,1271,1271,1271,1271,0
20250220,180900,31780337,1271,1271,1271,1271,0
20250220,180800,31780337,1271,1271,1271,1271,0
20250220,180700,31780337,1271,1271,1271,1271,0
20250220,180600,31780337,1271,1271,1271,1271,0
20250220,180500,31780337,1271,1271,1271,1271,0
20250220,180400,31780337,1271,1271,1271,1271,0
20250220,180300,31780337,1271,1271,1271,1271,0
20250220,180200,31780337,1271,1271,1271,1271,0
20250220,180100,31780337,1271,1271,1271,1271,0
20250220,180000,31780337,1271,1271,1271,1271,0
20250220,175900,31780337,1271,1271,1271,1271,0
20250220,175800,31780337,1271,1271,1271,1271,0
20250220,175700,31780337,1271,1271,1271,1271,0
20250220,175600,31780337,1271,1271,1271,1271,0
20250220,175500,31780337,1271,1271,1271,1271,0
20250220,175400,31780337,1271,1271,1271,1271,0
20250220,175300,31780337,1271,1271,1271,1271,1563
20250220,175200,31780337,1271,1271,1271,1271,0
20250220,175100,31780337,1271,1271,1271,1271,0
20250220,175000,31780337,1271,1271,1271,1271,0
20250220,174900,31780337,1271,1271,1271,1271,0
20250220,174800,31780337,1271,1271,1271,1271,0
20250220,174700,31780337,1271,1271,1271,1271,0
20250220,174600,31780337,1271,1271,1271,1271,0
20250220,174500,31780337,1271,1271,1271,1271,0
20250220,174400,31780337,1271,1271,1271,1271,0
20250220,174300,31780337,1271,1271,1271,1271,0
20250220,174200,31780337,1271,1271,1271,1271,0
20250220,174100,31780337,1271,1271,1271,1271,0
20250220,174000,31780337,1271,1271,1271,1271,0
20250220,173900,31780337,1271,1271,1271,1271,0
20250220,173800,31780337,1271,1271,1271,1271,0
20250220,173700,31780337,1271,1271,1271,1271,0
20250220,173600,31780337,1271,1271,1271,1271,0
20250220,173500,31780337,1271,1271,1271,1271,0
20250220,173400,31780337,1271,1271,1271,1271,0
20250220,173300,31780337,1271,1271,1271,1271,0
20250220,173200,31780337,1271,1271,1271,1271,0
20250220,173100,31780337,1271,1271,1271,1271,0
20250220,173000,31780337,1271,1271,1271,1271,0
20250220,172900,31780337,1271,1271,1271,1271,0
20250220,172800,31780337,1271,1271,1271,1271,0
20250220,172700,31780337,1271,1271,1271,1271,0
20250220,172600,31780337,1271,1271,1271,1271,0
20250220,172500,31780337,1271,1271,1271,1271,0
20250220,172400,31780337,1271,1271,1271,1271,0
20250220,172300,31780337,1271,1271,1271,1271,1563
20250220,172200,31780337,1271,1271,1271,1271,0
20250220,172100,31780337,1271,1271,1271,1271,0
20250220,172000,31780337,1271,1271,1271,1271,0
20250220,171900,31780337,1271,1271,1271,1271,0
20250220,171800,31780337,1271,1271,1271,1271,0
20250220,171700,31780337,1271,1271,1271,1271,0
20250220,171600,31780337,1271,1271,1271,1271,0
20250220,171500,31780337,1271,1271,1271,1271,0
20250220,171400,31780337,1271,1271,1271,1271,0
20250220,171300,31780337,1271,1271,1271,1271,0
20250220,171200,31780337,1271,1271,1271,1271,0
20250220,171100,31780337,1271,1271,1271,1271,0
20250220,171000,31780337,1271,1271,1271,1271,0
20250220,170900,31780337,1271,1271,1271,1271,0
20250220,170800,31780337,1271,1271,1271,1271,0
20250220,170700,31780337,1271,1271,1271,1271,0
20250220,170600,31780337,1271,1271,1271,1271,0
20250220,170500,31780337,1271,1271,1271,1271,0
20250220,170400,31780337,1271,1271,1271,1271,0
20250220,170300,31780337,1271,1271,1271,1271,0
20250220,170200,31780337,1271,1271,1271,1271,0
20250220,170100,31780337,1271,1271,1271,1271,0
20250220,170000,31780337,1271,1271,1271,1271,0
20250220,165900,31780337,1271,1271,1271,1271,0
20250220,165800,31780337,1271,1271,1271,1271,0
20250220,165700,31780337,1271,1271,1271,1271,0
20250220,165600,31780337,1271,1271,1271,1271,0
20250220,165500,31780337,1271,1271,1271,1271,0
20250220,165400,31780337,1271,1271,1271,1271,0
20250220,165300,31780337,1271,1271,1271,1271,1563
20250220,165200,31780337,1271,1271,1271,1271,0
20250220,165100,31780337,1271,1271,1271,1271,0
20250220,165000,31780337,1271,1271,1271,1271,0
20250220,164900,31780337,1271,1271,1271,1271,0
20250220,164800,31780337,1271,1271,1271,1271,0
20250220,164700,31780337,1271,1271,1271,1271,0
20250220,164600,31780337,1271,1271,1271,1271,0
20250220,164500,31780337,1271,1271,1271,1271,0
20250220,164400,31780337,1271,1271,1271,1271,0
20250220,164300,31780337,1271,1271,1271,1271,0
20250220,164200,31780337,1271,1271,1271,1271,0
20250220,164100,31780337,1271,1271,1271,1271,0
20250220,164000,31780337,1271,1271,1271,1271,0
20250220,163900,31780337,1271,1271,1271,1271,0
20250220,163800,31780337,1271,1271,1271,1271,0
20250220,163700,31780337,1271,1271,1271,1271,0
20250220,163600,31780337,1271,1271,1271,1271,0
20250220,163500,31780337,1271,1271,1271,1271,0
20250220,163400,31780337,1271,1271,1271,1271,0
20250220,163300,31780337,1271,1271,1271,1271,0
20250220,163200,31780337,1271,1271,1271,1271,0
20250220,163100,31780337,1271,1271,1271,1271,0
20250220,163000,31780337,1271,1271,1271,1271,0
20250220,162900,31780337,1271,1271,1271,1271,0
20250220,162800,31780337,1271,1271,1271,1271,0
20250220,162700,31780337,1271,1271,1271,1271,0
20250220,162600,31780337,1271,1271,1271,1271,0
20250220,162500,31780337,1271,1271,1271,1271,0
20250220,162400,31780337,1271,1271,1271,1271,0
20250220,162300,31780337,1271,1271,1271,1271,1563
20250220,162200,31780337,1271,1271,1271,1271,0
20250220,162100,31780337,1271,1271,1271,1271,0
20250220,162000,31780337,1271,1271,1271,1271,0
20250220,161900,31780337,1271,1271,1271,1271,0
20250220,161800,31780337,1271,1271,1271,1271,0
20250220,161700,31780337,1271,1271,1271,1271,0
20250220,161600,31780337,1271,1271,1271,1271,0
20250220,161500,31780337,1271,1271,1271,1271,0
20250220,161400,31780337,1271,1271,1271,1271,0
20250220,161300,31780337,1271,1271,1271,1271,0
20250220,161200,31780337,1271,1271,1271,1271,0
20250220,161100,31780337,1271,1271,1271,1271,0
20250220,161000,31780337,1271,1271,1271,1271,0
20250220,160900,31780337,1271,1271,1271,1271,0
20250220,160800,31780337,1271,1271,1271,1271,0
20250220,160700,31780337,1271,1271,1271,1271,0
20250220,160600,31780337,1271,1271,1271,1271,0
20250220,160500,31780337,1271,1271,1271,1271,0
20250220,160400,31780337,1271,1271,1271,1271,0
20250220,160300,31780337,1271,1271,1271,1271,0
20250220,160200,31780337,1271,1271,1271,1271,0
20250220,160100,31780337,1271,1271,1271,1271,0
20250220,160000,31780337,1271,1271,1271,1271,0
20250220,155900,31780337,1271,1271,1271,1271,0
20250220,155800,31780337,1271,1271,1271,1271,0
20250220,155700,31780337,1271,1271,1271,1271,0
20250220,155600,31780337,1271,1271,1271,1271,0
20250220,155500,31780337,1271,1271,1271,1271,0
20250220,155400,31780337,1271,1271,1271,1271,0
20250220,155300,31780337,1271,1271,1271,1271,1563
20250220,155200,31780337,1271,1271,1271,1271,0
20250220,155100,31780337,1271,1271,1271,1271,0
20250220,155000,31780337,1271,1271,1271,1271,0
20250220,154900,31780337,1271,1271,1271,1271,0
20250220,154800,31780337,1271,1271,1271,1271,0
20250220,154700,31780337,1271,1271,1271,1271,0
20250220,154600,31780337,1271,1271,1271,1271,0
20250220,154500,31780337,1271,1271,1271,1271,0
20250220,154400,31780337,1271,1271,1271,1271,0
20250220,154300,31780337,1271,1271,1271,1271,0
20250220,154200,31780337,1271,1271,1271,1271,0
20250220,154100,31780337,1271,1271,1271,1271,0
20250220,154000,31780337,1271,1271,1271,1271,0
20250220,153900,31780337,1271,1271,1271,1271,0
20250220,153800,31780337,1271,1271,1271,1271,0
20250220,153700,31780337,1271,1271,1271,1271,0
20250220,153600,31780337,1271,1271,1271,1271,0
20250220,153500,31780337,1271,1271,1271,1271,0
20250220,153400,31780337,1271,1271,1271,1271,0
20250220,153300,31780337,1271,1271,1271,1271,0
20250220,153200,31780337,1271,1271,1271,1271,0
20250220,153100,31780337,1271,1271,1271,1271,0
20250220,153000,31780337,1271,1271,1271,1271,1563
20250220,152900,29793764,1273,1273,1273,1273,0
20250220,152800,29793764,1273,1273,1273,1273,0
20250220,152700,29793764,1273,1273,1273,1273,0
20250220,152600,29793764,1273,1273,1273,1273,0
20250220,152500,29793764,1273,1273,1273,1273,0
20250220,152400,29793764,1273,1273,1273,1273,0
20250220,152300,29793764,1273,1273,1273,1273,0
20250220,152200,29793764,1273,1273,1273,1273,0
20250220,152100,29793764,1273,1273,1273,1273,0
20250220,152000,29793764,1273,1273,1273,1273,0
20250220,151900,29793764,1273,1273,1273,1273,0
20250220,151800,29793764,1273,1273,1273,1273,0
20250220,151700,29793764,1273,1273,1273,1273,0
20250220,151600,29793764,1273,1274,1274,1273,31
20250220,151500,29754271,1273,1273,1273,1273,0
20250220,151400,29754271,1273,1273,1273,1273,0
20250220,151300,29754271,1273,1273,1273,1273,1
20250220,151200,29752998,1273,1273,1273,1273,0
20250220,151100,29752998,1273,1273,1273,1273,0
20250220,151000,29752998,1273,1273,1273,1273,0
20250220,150900,29752998,1273,1273,1273,1273,0
20250220,150800,29752998,1273,1273,1273,1273,0
20250220,150700,29752998,1273,1273,1273,1273,0
20250220,150600,29752998,1273,1273,1273,1273,0
20250220,150500,29752998,1273,1273,1273,1273,0
20250220,150400,29752998,1273,1273,1273,1273,0
20250220,150300,29752998,1273,1273,1273,1273,1
20250220,150200,29751725,1273,1273,1273,1273,0
20250220,150100,29751725,1273,1273,1273,1273,0
20250220,150000,29751725,1273,1273,1273,1273,0
20250220,145900,29751725,1273,1273,1273,1273,0
20250220,145800,29751725,1273,1273,1273,1273,0
20250220,145700,29751725,1273,1273,1273,1273,0
20250220,145600,29751725,1273,1273,1273,1273,0
20250220,145500,29751725,1273,1273,1273,1273,0
20250220,145400,29751725,1273,1273,1273,1273,0
20250220,145300,29751725,1273,1273,1273,1273,0
20250220,145200,29751725,1273,1273,1273,1273,0
20250220,145100,29751725,1273,1273,1273,1273,0
20250220,145000,29751725,1273,1273,1273,1273,0
20250220,144900,29751725,1273,1275,1275,1273,501
20250220,144800,29113371,1274,1274,1274,1274,0
20250220,144700,29113371,1274,1274,1274,1274,7
20250220,144600,29104453,1274,1274,1274,1274,0
20250220,144500,29104453,1274,1274,1274,1274,0
20250220,144400,29104453,1274,1274,1274,1274,0
20250220,144300,29104453,1274,1274,1274,1274,0
20250220,144200,29104453,1274,1275,1275,1274,3
20250220,144100,29100630,1275,1275,1275,1275,0
20250220,144000,29100630,1275,1275,1275,1275,0
20250220,143900,29100630,1275,1275,1275,1275,0
20250220,143800,29100630,1275,1275,1275,1275,0
20250220,143700,29100630,1275,1275,1275,1275,0
20250220,143600,29100630,1275,1275,1275,1275,0
20250220,143500,29100630,1275,1275,1275,1275,139
20250220,143400,28923405,1275,1274,1275,1274,461
20250220,143300,28335730,1275,1275,1275,1275,0
20250220,143200,28335730,1275,1275,1275,1275,0
20250220,143100,28335730,1275,1275,1275,1275,0
20250220,143000,28335730,1275,1275,1275,1275,0
20250220,142900,28335730,1275,1273,1275,1273,3
20250220,142800,28331909,1273,1273,1273,1273,0
20250220,142700,28331909,1273,1273,1273,1273,0
20250220,142600,28331909,1273,1273,1273,1273,0
20250220,142500,28331909,1273,1273,1273,1273,0
20250220,142400,28331909,1273,1273,1273,1273,0
20250220,142300,28331909,1273,1273,1273,1273,0
20250220,142200,28331909,1273,1273,1273,1273,0
20250220,142100,28331909,1273,1273,1273,1273,0
20250220,142000,28331909,1273,1273,1273,1273,0
20250220,141900,28331909,1273,1273,1273,1273,0
20250220,141800,28331909,1273,1273,1273,1273,0
20250220,141700,28331909,1273,1273,1273,1273,35
20250220,141600,28287354,1276,1276,1276,1276,0
20250220,141500,28287354,1276,1276,1276,1276,0
20250220,141400,28287354,1276,1276,1276,1276,0
20250220,141300,28287354,1276,1276,1276,1276,2
20250220,141200,28284802,1276,1276,1276,1276,0
20250220,141100,28284802,1276,1276,1276,1276,0
20250220,141000,28284802,1276,1276,1276,1276,0
20250220,140900,28284802,1276,1276,1276,1276,0
20250220,140800,28284802,1276,1276,1276,1276,0
20250220,140700,28284802,1276,1276,1276,1276,0
20250220,140600,28284802,1276,1276,1276,1276,0
20250220,140500,28284802,1276,1276,1276,1276,1
20250220,140400,28283526,1277,1277,1277,1277,0
20250220,140300,28283526,1277,1277,1277,1277,0
20250220,140200,28283526,1277,1277,1277,1277,0
20250220,140100,28283526,1277,1277,1277,1277,0
20250220,140000,28283526,1277,1277,1277,1277,0
20250220,135900,28283526,1277,1277,1277,1277,200
20250220,135800,28028126,1277,1277,1277,1277,0
20250220,135700,28028126,1277,1275,1277,1275,100
20250220,135600,27900540,1272,1272,1272,1272,0
20250220,135500,27900540,1272,1272,1272,1272,0
20250220,135400,27900540,1272,1272,1272,1272,0
20250220,135300,27900540,1272,1272,1272,1272,0
20250220,135200,27900540,1272,1272,1272,1272,0
20250220,135100,27900540,1272,1272,1272,1272,0
20250220,135000,27900540,1272,1272,1272,1272,0
20250220,134900,27900540,1272,1272,1272,1272,0
20250220,134800,27900540,1272,1272,1272,1272,0
20250220,134700,27900540,1272,1272,1272,1272,0
20250220,134600,27900540,1272,1272,1272,1272,0
20250220,134500,27900540,1272,1272,1272,1272,0
20250220,134400,27900540,1272,1272,1272,1272,0
20250220,134300,27900540,1272,1272,1272,1272,0
20250220,134200,27900540,1272,1272,1272,1272,0
20250220,134100,27900540,1272,1272,1272,1272,0
20250220,134000,27900540,1272,1272,1272,1272,0
20250220,133900,27900540,1272,1272,1272,1272,0
20250220,133800,27900540,1272,1272,1272,1272,0
20250220,133700,27900540,1272,1272,1272,1272,0
20250220,133600,27900540,1272,1272,1272,1272,390
20250220,133500,27404460,1272,1272,1272,1272,31
20250220,133400,27365028,1272,1272,1272,1272,0
20250220,133300,27365028,1272,1272,1272,1272,0
20250220,133200,27365028,1272,1272,1272,1272,50
20250220,133100,27301428,1272,1272,1272,1272,100
20250220,133000,27174228,1271,1271,1271,1271,500
20250220,132900,26538728,1272,1272,1272,1272,29
20250220,132800,26501840,1272,1272,1272,1272,0
20250220,132700,26501840,1272,1272,1272,1272,0
20250220,132600,26501840,1272,1272,1272,1272,0
20250220,132500,26501840,1272,1272,1272,1272,0
20250220,132400,26501840,1272,1272,1272,1272,0
20250220,132300,26501840,1272,1272,1272,1272,0
20250220,132200,26501840,1272,1272,1272,1272,11
20250220,132100,26487848,1272,1274,1274,1272,1320
20250220,132000,24808788,1274,1274,1274,1273,40
20250220,131900,24757858,1275,1276,1276,1275,7
20250220,131800,24748930,1276,1276,1276,1276,0
20250220,131700,24748930,1276,1276,1276,1276,0
20250220,131600,24748930,1276,1276,1276,1276,2
20250220,131500,24746378,1275,1274,1276,1274,19
20250220,131400,24722156,1273,1273,1273,1273,0
20250220,131300,24722156,1273,1273,1273,1273,0
20250220,131200,24722156,1273,1273,1273,1273,0
20250220,131100,24722156,1273,1273,1273,1273,0
20250220,131000,24722156,1273,1273,1273,1273,0
20250220,130900,24722156,1273,1273,1273,1273,0
20250220,130800,24722156,1273,1273,1273,1273,0
20250220,130700,24722156,1273,1273,1273,1273,0
20250220,130600,24722156,1273,1273,1273,1273,600
20250220,130500,23958356,1274,1274,1274,1274,1
20250220,130400,23957082,1274,1274,1274,1274,0
20250220,130300,23957082,1274,1274,1274,1274,1
20250220,130200,23955808,1275,1275,1275,1275,0
20250220,130100,23955808,1275,1275,1275,1275,0
20250220,130000,23955808,1275,1275,1275,1275,22
20250220,125900,23927758,1277,1277,1277,1277,0
20250220,125800,23927758,1277,1277,1277,1277,10
20250220,125700,23914988,1273,1273,1273,1273,0
20250220,125600,23914988,1273,1273,1273,1273,0
20250220,125500,23914988,1273,1273,1273,1273,0
20250220,125400,23914988,1273,1274,1274,1273,400
20250220,125300,23405716,1277,1277,1277,1277,0
20250220,125200,23405716,1277,1277,1277,1277,0
20250220,125100,23405716,1277,1277,1277,1277,0
20250220,125000,23405716,1277,1277,1277,1277,0
20250220,124900,23405716,1277,1277,1277,1277,0
20250220,124800,23405716,1277,1277,1277,1277,1
20250220,124700,23404439,1274,1274,1274,1274,0
20250220,124600,23404439,1274,1274,1274,1274,0
20250220,124500,23404439,1274,1274,1274,1274,0
20250220,124400,23404439,1274,1274,1274,1274,0
20250220,124300,23404439,1274,1274,1274,1274,0
20250220,124200,23404439,1274,1274,1274,1274,0
20250220,124100,23404439,1274,1274,1274,1274,102
20250220,124000,23274491,1274,1274,1274,1274,11
20250220,123900,23260477,1277,1277,1277,1277,0
20250220,123800,23260477,1277,1277,1277,1277,0
20250220,123700,23260477,1277,1277,1277,1277,0
20250220,123600,23260477,1277,1277,1277,1277,0
20250220,123500,23260477,1277,1277,1277,1277,0
20250220,123400,23260477,1277,1277,1277,1277,0
20250220,123300,23260477,1277,1277,1277,1277,0
20250220,123200,23260477,1277,1277,1277,1277,0
20250220,123100,23260477,1277,1277,1277,1277,0
20250220,123000,23260477,1277,1277,1277,1277,0
20250220,122900,23260477,1277,1277,1277,1277,0
20250220,122800,23260477,1277,1277,1277,1277,1
20250220,122700,23259200,1278,1278,1278,1278,0
20250220,122600,23259200,1278,1278,1278,1278,529
20250220,122500,22583138,1278,1278,1278,1278,0
20250220,122400,22583138,1278,1278,1278,1278,0
20250220,122300,22583138,1278,1278,1278,1278,0
20250220,122200,22583138,1278,1278,1278,1278,0
20250220,122100,22583138,1278,1275,1278,1275,771
20250220,122000,21599213,1275,1275,1275,1275,10
20250220,121900,21586463,1273,1273,1273,1273,0
20250220,121800,21586463,1273,1273,1273,1273,37
20250220,121700,21539362,1273,1273,1273,1273,50
20250220,121600,21475712,1273,1273,1273,1273,0
20250220,121500,21475712,1273,1273,1273,1273,0
20250220,121400,21475712,1273,1273,1273,1273,0
20250220,121300,21475712,1273,1274,1274,1273,413
20250220,121200,20949805,1274,1274,1274,1274,0
20250220,121100,20949805,1274,1274,1274,1274,0
20250220,121000,20949805,1274,1274,1274,1274,1
20250220,120900,20948531,1274,1275,1275,1274,16
20250220,120800,20928142,1275,1275,1275,1275,0
20250220,120700,20928142,1275,1275,1275,1275,0
20250220,120600,20928142,1275,1275,1275,1275,0
20250220,120500,20928142,1275,1275,1275,1275,0
20250220,120400,20928142,1275,1275,1275,1275,0
20250220,120300,20928142,1275,1275,1275,1275,0
20250220,120200,20928142,1275,1275,1275,1275,0
20250220,120100,20928142,1275,1275,1275,1275,0
20250220,120000,20928142,1275,1275,1275,1275,0
20250220,115900,20928142,1275,1275,1275,1275,0
20250220,115800,20928142,1275,1275,1275,1275,0
20250220,115700,20928142,1275,1275,1275,1275,30
20250220,115600,20889892,1275,1275,1275,1275,0
20250220,115500,20889892,1275,1275,1275,1275,0
20250220,115400,20889892,1275,1275,1275,1275,0
20250220,115300,20889892,1275,1275,1275,1275,2
20250220,115200,20887342,1275,1275,1275,1275,0
20250220,115100,20887342,1275,1275,1275,1275,0
20250220,115000,20887342,1275,1275,1275,1275,117
20250220,114900,20738167,1273,1273,1273,1273,0
20250220,114800,20738167,1273,1273,1273,1273,0
20250220,114700,20738167,1273,1273,1273,1273,101
20250220,114600,20609594,1273,1273,1273,1273,206
20250220,114500,20347356,1274,1274,1274,1274,1
20250220,114400,20346082,1275,1275,1275,1275,0
20250220,114300,20346082,1275,1275,1275,1275,0
20250220,114200,20346082,1275,1275,1275,1275,0
20250220,114100,20346082,1275,1275,1275,1275,0
20250220,114000,20346082,1275,1275,1275,1275,0
20250220,113900,20346082,1275,1275,1275,1275,0
20250220,113800,20346082,1275,1275,1275,1275,0
20250220,113700,20346082,1275,1275,1275,1275,0
20250220,113600,20346082,1275,1275,1275,1275,0
20250220,113500,20346082,1275,1275,1275,1275,0
20250220,113400,20346082,1275,1275,1275,1275,0
20250220,113300,20346082,1275,1273,1275,1273,100
20250220,113200,20218680,1273,1273,1273,1273,393
20250220,113100,19718391,1273,1273,1273,1273,0
20250220,113000,19718391,1273,1273,1273,1273,0
20250220,112900,19718391,1273,1273,1273,1273,0
20250220,112800,19718391,1273,1273,1273,1273,0
20250220,112700,19718391,1273,1273,1273,1273,0
20250220,112600,19718391,1273,1273,1273,1273,103
20250220,112500,19587272,1273,1273,1273,1273,0
20250220,112400,19587272,1273,1273,1273,1273,1
20250220,112300,19585999,1272,1272,1272,1272,0
20250220,112200,19585999,1272,1272,1272,1272,0
20250220,112100,19585999,1272,1272,1272,1272,0
20250220,112000,19585999,1272,1272,1272,1272,0
20250220,111900,19585999,1272,1272,1272,1272,0
20250220,111800,19585999,1272,1272,1272,1272,0
20250220,111700,19585999,1272,1273,1273,1272,1072
20250220,111600,18222325,1273,1273,1273,1273,0
20250220,111500,18222325,1273,1273,1273,1273,0
20250220,111400,18222325,1273,1273,1273,1273,0
20250220,111300,18222325,1273,1273,1273,1273,0
20250220,111200,18222325,1273,1273,1273,1273,0
20250220,111100,18222325,1273,1273,1273,1273,0
20250220,111000,18222325,1273,1273,1273,1273,0
20250220,110900,18222325,1273,1273,1273,1273,75
20250220,110800,18126850,1273,1273,1273,1273,0
20250220,110700,18126850,1273,1273,1273,1273,0
20250220,110600,18126850,1273,1273,1273,1273,0
20250220,110500,18126850,1273,1273,1273,1273,0
20250220,110400,18126850,1273,1273,1273,1273,0
20250220,110300,18126850,1273,1273,1273,1273,0
20250220,110200,18126850,1273,1273,1273,1273,0
20250220,110100,18126850,1273,1273,1273,1273,78
20250220,110000,18027556,1275,1275,1275,1275,0
20250220,105900,18027556,1275,1275,1275,1275,0
20250220,105800,18027556,1275,1275,1275,1275,0
20250220,105700,18027556,1275,1273,1275,1273,151
20250220,105600,17835331,1273,1274,1274,1273,10
20250220,105500,17822592,1275,1275,1275,1275,50
20250220,105400,17758842,1275,1275,1275,1275,0
20250220,105300,17758842,1275,1275,1275,1275,0
20250220,105200,17758842,1275,1275,1275,1275,10
20250220,105100,17746092,1275,1275,1275,1275,10
20250220,105000,17733342,1274,1274,1274,1274,0
20250220,104900,17733342,1274,1274,1274,1274,0
20250220,104800,17733342,1274,1274,1274,1274,0
20250220,104700,17733342,1274,1274,1274,1274,0
20250220,104600,17733342,1274,1274,1274,1274,45
20250220,104500,17676012,1274,1274,1274,1274,100
20250220,104400,17548612,1275,1275,1275,1275,0
20250220,104300,17548612,1275,1275,1275,1275,0
20250220,104200,17548612,1275,1275,1275,1275,31
20250220,104100,17509087,1273,1274,1274,1273,408
20250220,104000,16989587,1274,1274,1274,1274,1
20250220,103900,16988313,1278,1278,1278,1278,0
20250220,103800,16988313,1278,1278,1278,1278,8
20250220,103700,16978089,1281,1281,1281,1281,0
20250220,103600,16978089,1281,1281,1281,1281,10
20250220,103500,16965279,1282,1276,1282,1273,510
20250220,103400,16315694,1273,1273,1273,1273,0
20250220,103300,16315694,1273,1276,1276,1273,500
20250220,103200,15678764,1273,1277,1277,1273,1500
20250220,103100,13766743,1280,1280,1280,1280,0
20250220,103000,13766743,1280,1280,1280,1280,10
20250220,102900,13753943,1277,1277,1277,1277,8
20250220,102800,13743727,1277,1277,1277,1277,3
20250220,102700,13739896,1283,1283,1283,1283,10
20250220,102600,13727066,1276,1276,1276,1276,0
20250220,102500,13727066,1276,1276,1276,1276,0
20250220,102400,13727066,1276,1276,1276,1276,0
20250220,102300,13727066,1276,1276,1276,1276,0
20250220,102200,13727066,1276,1276,1283,1276,521
20250220,102100,13058770,1277,1277,1277,1277,0
20250220,102000,13058770,1277,1277,1277,1277,0
20250220,101900,13058770,1277,1278,1278,1277,584
20250220,101800,12312902,1277,1277,1277,1277,0
20250220,101700,12312902,1277,1278,1278,1277,300
20250220,101600,11929702,1277,1278,1278,1277,1000
20250220,101500,10652347,1278,1278,1278,1278,0
20250220,101400,10652347,1278,1278,1278,1278,11
20250220,101300,10638289,1283,1280,1283,1280,20
20250220,101200,10612635,1278,1279,1279,1278,487
20250220,101100,9989766,1279,1283,1283,1279,12
20250220,101000,9974414,1283,1283,1283,1283,1
20250220,100900,9973131,1283,1283,1283,1283,1
20250220,100800,9971848,1279,1279,1279,1279,43
20250220,100700,9916851,1279,1279,1279,1279,3
20250220,100600,9913014,1279,1283,1283,1279,2
20250220,100500,9910452,1283,1283,1283,1283,0
20250220,100400,9910452,1283,1280,1283,1280,105
20250220,100300,9775888,1280,1278,1280,1278,130
20250220,100200,9609746,1278,1278,1278,1278,0
20250220,100100,9609746,1278,1278,1278,1278,0
20250220,100000,9609746,1278,1278,1278,1278,0
20250220,095900,9609746,1278,1278,1278,1278,0
20250220,095800,9609746,1278,1278,1278,1278,0
20250220,095700,9609746,1278,1278,1278,1278,4
20250220,095600,9604634,1279,1279,1279,1279,0
20250220,095500,9604634,1279,1279,1279,1279,0
20250220,095400,9604634,1279,1278,1279,1278,1100
20250220,095300,8198734,1278,1280,1281,1278,328
20250220,095200,7778641,1281,1281,1281,1281,0
20250220,095100,7778641,1281,1281,1281,1281,1
20250220,095000,7777360,1278,1278,1278,1278,0
20250220,094900,7777360,1278,1279,1281,1278,905
20250220,094800,6620593,1279,1279,1279,1279,11
20250220,094700,6606524,1280,1280,1280,1280,5
20250220,094600,6600124,1280,1279,1280,1279,22
20250220,094500,6571985,1280,1281,1281,1280,11
20250220,094400,6557897,1281,1281,1281,1281,10
20250220,094300,6545087,1281,1281,1281,1281,0
20250220,094200,6545087,1281,1281,1281,1281,0
20250220,094100,6545087,1281,1281,1281,1281,20
20250220,094000,6519467,1278,1278,1278,1278,0
20250220,093900,6519467,1278,1278,1278,1278,0
20250220,093800,6519467,1278,1278,1278,1278,0
20250220,093700,6519467,1278,1278,1278,1278,0
20250220,093600,6519467,1278,1278,1278,1278,0
20250220,093500,6519467,1278,1278,1278,1278,0
20250220,093400,6519467,1278,1278,1278,1278,0
20250220,093300,6519467,1278,1278,1278,1278,35
20250220,093200,6474737,1278,1278,1278,1276,601
20250220,093100,5707512,1278,1278,1278,1278,0
20250220,093000,5707512,1278,1278,1278,1278,0
20250220,092900,5707512,1278,1278,1278,1278,0
20250220,092800,5707512,1278,1277,1278,1277,106
20250220,092700,5572050,1279,1279,1279,1279,0
20250220,092600,5572050,1279,1279,1279,1279,0
20250220,092500,5572050,1279,1279,1280,1278,512
20250220,092400,4917198,1279,1280,1280,1279,13
20250220,092300,4900569,1281,1281,1281,1281,5
20250220,092200,4894164,1281,1281,1281,1281,0
20250220,092100,4894164,1281,1281,1281,1281,0
20250220,092000,4894164,1281,1281,1281,1281,39
20250220,091900,4844205,1284,1284,1284,1284,900
20250220,091800,3688605,1284,1284,1284,1284,122
20250220,091700,3531957,1281,1281,1281,1281,165
20250220,091600,3320592,1281,1281,1281,1281,797
20250220,091500,2299635,1275,1275,1275,1275,19
20250220,091400,2275410,1281,1281,1281,1281,0
20250220,091300,2275410,1281,1281,1281,1281,13
20250220,091200,2258757,1281,1281,1281,1281,0
20250220,091100,2258757,1281,1281,1281,1281,0
20250220,091000,2258757,1281,1281,1281,1281,0
20250220,090900,2258757,1281,1281,1281,1281,20
20250220,090800,2233137,1284,1284,1284,1284,0
20250220,090700,2233137,1284,1284,1284,1284,0
20250220,090600,2233137,1284,1284,1284,1284,0
20250220,090500,2233137,1284,1279,1284,1279,20
20250220,090400,2207529,1270,1270,1270,1270,287
20250220,090300,1843039,1279,1279,1279,1279,0
20250220,090200,1843039,1279,1279,1279,1279,0
20250220,090100,1843039,1279,1279,1279,1279,0
20250220,090000,1843039,1279,1279,1279,1279,1441