KissMeData/131180/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202700,7108737,877,877,877,877,11
20250220,202600,7108737,877,877,877,877,0
20250220,202500,7108737,877,877,877,877,0
20250220,202400,7108737,877,877,877,877,0
20250220,202300,7108737,877,877,877,877,0
20250220,202200,7108737,877,877,877,877,0
20250220,202100,7108737,877,877,877,877,0
20250220,202000,7108737,877,877,877,877,0
20250220,201900,7108737,877,877,877,877,0
20250220,201800,7108737,877,877,877,877,0
20250220,201700,7108737,877,877,877,877,0
20250220,201600,7108737,877,877,877,877,0
20250220,201500,7108737,877,877,877,877,0
20250220,201400,7108737,877,877,877,877,0
20250220,201300,7108737,877,877,877,877,0
20250220,201200,7108737,877,877,877,877,0
20250220,201100,7108737,877,877,877,877,0
20250220,201000,7108737,877,877,877,877,0
20250220,200900,7108737,877,877,877,877,0
20250220,200800,7108737,877,877,877,877,0
20250220,200700,7108737,877,877,877,877,0
20250220,200600,7108737,877,877,877,877,0
20250220,200500,7108737,877,877,877,877,0
20250220,200400,7108737,877,877,877,877,0
20250220,200300,7108737,877,877,877,877,0
20250220,200200,7108737,877,877,877,877,0
20250220,200100,7108737,877,877,877,877,0
20250220,200000,7108737,877,877,877,877,0
20250220,195900,7108737,877,877,877,877,0
20250220,195800,7108737,877,877,877,877,0
20250220,195700,7108737,877,877,877,877,11
20250220,195600,7108737,877,877,877,877,0
20250220,195500,7108737,877,877,877,877,0
20250220,195400,7108737,877,877,877,877,0
20250220,195300,7108737,877,877,877,877,0
20250220,195200,7108737,877,877,877,877,0
20250220,195100,7108737,877,877,877,877,0
20250220,195000,7108737,877,877,877,877,0
20250220,194900,7108737,877,877,877,877,0
20250220,194800,7108737,877,877,877,877,0
20250220,194700,7108737,877,877,877,877,0
20250220,194600,7108737,877,877,877,877,0
20250220,194500,7108737,877,877,877,877,0
20250220,194400,7108737,877,877,877,877,0
20250220,194300,7108737,877,877,877,877,0
20250220,194200,7108737,877,877,877,877,0
20250220,194100,7108737,877,877,877,877,0
20250220,194000,7108737,877,877,877,877,0
20250220,193900,7108737,877,877,877,877,0
20250220,193800,7108737,877,877,877,877,0
20250220,193700,7108737,877,877,877,877,0
20250220,193600,7108737,877,877,877,877,0
20250220,193500,7108737,877,877,877,877,0
20250220,193400,7108737,877,877,877,877,0
20250220,193300,7108737,877,877,877,877,0
20250220,193200,7108737,877,877,877,877,0
20250220,193100,7108737,877,877,877,877,0
20250220,193000,7108737,877,877,877,877,0
20250220,192900,7108737,877,877,877,877,0
20250220,192800,7108737,877,877,877,877,0
20250220,192700,7108737,877,877,877,877,11
20250220,192600,7108737,877,877,877,877,0
20250220,192500,7108737,877,877,877,877,0
20250220,192400,7108737,877,877,877,877,0
20250220,192300,7108737,877,877,877,877,0
20250220,192200,7108737,877,877,877,877,0
20250220,192100,7108737,877,877,877,877,0
20250220,192000,7108737,877,877,877,877,0
20250220,191900,7108737,877,877,877,877,0
20250220,191800,7108737,877,877,877,877,0
20250220,191700,7108737,877,877,877,877,0
20250220,191600,7108737,877,877,877,877,0
20250220,191500,7108737,877,877,877,877,0
20250220,191400,7108737,877,877,877,877,0
20250220,191300,7108737,877,877,877,877,0
20250220,191200,7108737,877,877,877,877,0
20250220,191100,7108737,877,877,877,877,0
20250220,191000,7108737,877,877,877,877,0
20250220,190900,7108737,877,877,877,877,0
20250220,190800,7108737,877,877,877,877,0
20250220,190700,7108737,877,877,877,877,0
20250220,190600,7108737,877,877,877,877,0
20250220,190500,7108737,877,877,877,877,0
20250220,190400,7108737,877,877,877,877,0
20250220,190300,7108737,877,877,877,877,0
20250220,190200,7108737,877,877,877,877,0
20250220,190100,7108737,877,877,877,877,0
20250220,190000,7108737,877,877,877,877,0
20250220,185900,7108737,877,877,877,877,0
20250220,185800,7108737,877,877,877,877,0
20250220,185700,7108737,877,877,877,877,11
20250220,185600,7108737,877,877,877,877,0
20250220,185500,7108737,877,877,877,877,0
20250220,185400,7108737,877,877,877,877,0
20250220,185300,7108737,877,877,877,877,0
20250220,185200,7108737,877,877,877,877,0
20250220,185100,7108737,877,877,877,877,0
20250220,185000,7108737,877,877,877,877,0
20250220,184900,7108737,877,877,877,877,0
20250220,184800,7108737,877,877,877,877,0
20250220,184700,7108737,877,877,877,877,0
20250220,184600,7108737,877,877,877,877,0
20250220,184500,7108737,877,877,877,877,0
20250220,184400,7108737,877,877,877,877,0
20250220,184300,7108737,877,877,877,877,0
20250220,184200,7108737,877,877,877,877,0
20250220,184100,7108737,877,877,877,877,0
20250220,184000,7108737,877,877,877,877,0
20250220,183900,7108737,877,877,877,877,0
20250220,183800,7108737,877,877,877,877,0
20250220,183700,7108737,877,877,877,877,0
20250220,183600,7108737,877,877,877,877,0
20250220,183500,7108737,877,877,877,877,0
20250220,183400,7108737,877,877,877,877,0
20250220,183300,7108737,877,877,877,877,0
20250220,183200,7108737,877,877,877,877,0
20250220,183100,7108737,877,877,877,877,0
20250220,183000,7108737,877,877,877,877,0
20250220,182900,7108737,877,877,877,877,0
20250220,182800,7108737,877,877,877,877,0
20250220,182700,7108737,877,877,877,877,11
20250220,182600,7108737,877,877,877,877,0
20250220,182500,7108737,877,877,877,877,0
20250220,182400,7108737,877,877,877,877,0
20250220,182300,7108737,877,877,877,877,0
20250220,182200,7108737,877,877,877,877,0
20250220,182100,7108737,877,877,877,877,0
20250220,182000,7108737,877,877,877,877,0
20250220,181900,7108737,877,877,877,877,0
20250220,181800,7108737,877,877,877,877,0
20250220,181700,7108737,877,877,877,877,0
20250220,181600,7108737,877,877,877,877,0
20250220,181500,7108737,877,877,877,877,0
20250220,181400,7108737,877,877,877,877,0
20250220,181300,7108737,877,877,877,877,0
20250220,181200,7108737,877,877,877,877,0
20250220,181100,7108737,877,877,877,877,0
20250220,181000,7108737,877,877,877,877,0
20250220,180900,7108737,877,877,877,877,0
20250220,180800,7108737,877,877,877,877,0
20250220,180700,7108737,877,877,877,877,0
20250220,180600,7108737,877,877,877,877,0
20250220,180500,7108737,877,877,877,877,0
20250220,180400,7108737,877,877,877,877,0
20250220,180300,7108737,877,877,877,877,0
20250220,180200,7108737,877,877,877,877,0
20250220,180100,7108737,877,877,877,877,0
20250220,180000,7108737,877,877,877,877,0
20250220,175900,7108737,877,877,877,877,0
20250220,175800,7108737,877,877,877,877,0
20250220,175700,7108737,877,877,877,877,11
20250220,175600,7108737,877,877,877,877,0
20250220,175500,7108737,877,877,877,877,0
20250220,175400,7108737,877,877,877,877,0
20250220,175300,7108737,877,877,877,877,0
20250220,175200,7108737,877,877,877,877,0
20250220,175100,7108737,877,877,877,877,0
20250220,175000,7108737,877,877,877,877,0
20250220,174900,7108737,877,877,877,877,0
20250220,174800,7108737,877,877,877,877,0
20250220,174700,7108737,877,877,877,877,0
20250220,174600,7108737,877,877,877,877,0
20250220,174500,7108737,877,877,877,877,0
20250220,174400,7108737,877,877,877,877,0
20250220,174300,7108737,877,877,877,877,0
20250220,174200,7108737,877,877,877,877,0
20250220,174100,7108737,877,877,877,877,0
20250220,174000,7108737,877,877,877,877,0
20250220,173900,7108737,877,877,877,877,0
20250220,173800,7108737,877,877,877,877,0
20250220,173700,7108737,877,877,877,877,0
20250220,173600,7108737,877,877,877,877,0
20250220,173500,7108737,877,877,877,877,0
20250220,173400,7108737,877,877,877,877,0
20250220,173300,7108737,877,877,877,877,0
20250220,173200,7108737,877,877,877,877,0
20250220,173100,7108737,877,877,877,877,0
20250220,173000,7108737,877,877,877,877,0
20250220,172900,7108737,877,877,877,877,0
20250220,172800,7108737,877,877,877,877,0
20250220,172700,7108737,877,877,877,877,11
20250220,172600,7108737,877,877,877,877,0
20250220,172500,7108737,877,877,877,877,0
20250220,172400,7108737,877,877,877,877,0
20250220,172300,7108737,877,877,877,877,0
20250220,172200,7108737,877,877,877,877,0
20250220,172100,7108737,877,877,877,877,0
20250220,172000,7108737,877,877,877,877,0
20250220,171900,7108737,877,877,877,877,0
20250220,171800,7108737,877,877,877,877,0
20250220,171700,7108737,877,877,877,877,0
20250220,171600,7108737,877,877,877,877,0
20250220,171500,7108737,877,877,877,877,0
20250220,171400,7108737,877,877,877,877,0
20250220,171300,7108737,877,877,877,877,0
20250220,171200,7108737,877,877,877,877,0
20250220,171100,7108737,877,877,877,877,0
20250220,171000,7108737,877,877,877,877,0
20250220,170900,7108737,877,877,877,877,0
20250220,170800,7108737,877,877,877,877,0
20250220,170700,7108737,877,877,877,877,0
20250220,170600,7108737,877,877,877,877,0
20250220,170500,7108737,877,877,877,877,0
20250220,170400,7108737,877,877,877,877,0
20250220,170300,7108737,877,877,877,877,0
20250220,170200,7108737,877,877,877,877,0
20250220,170100,7108737,877,877,877,877,0
20250220,170000,7108737,877,877,877,877,0
20250220,165900,7108737,877,877,877,877,0
20250220,165800,7108737,877,877,877,877,0
20250220,165700,7108737,877,877,877,877,11
20250220,165600,7108737,877,877,877,877,0
20250220,165500,7108737,877,877,877,877,0
20250220,165400,7108737,877,877,877,877,0
20250220,165300,7108737,877,877,877,877,0
20250220,165200,7108737,877,877,877,877,0
20250220,165100,7108737,877,877,877,877,0
20250220,165000,7108737,877,877,877,877,0
20250220,164900,7108737,877,877,877,877,0
20250220,164800,7108737,877,877,877,877,0
20250220,164700,7108737,877,877,877,877,0
20250220,164600,7108737,877,877,877,877,0
20250220,164500,7108737,877,877,877,877,0
20250220,164400,7108737,877,877,877,877,0
20250220,164300,7108737,877,877,877,877,0
20250220,164200,7108737,877,877,877,877,0
20250220,164100,7108737,877,877,877,877,0
20250220,164000,7108737,877,877,877,877,0
20250220,163900,7108737,877,877,877,877,0
20250220,163800,7108737,877,877,877,877,0
20250220,163700,7108737,877,877,877,877,0
20250220,163600,7108737,877,877,877,877,0
20250220,163500,7108737,877,877,877,877,0
20250220,163400,7108737,877,877,877,877,0
20250220,163300,7108737,877,877,877,877,0
20250220,163200,7108737,877,877,877,877,0
20250220,163100,7108737,877,877,877,877,0
20250220,163000,7108737,877,877,877,877,0
20250220,162900,7108737,877,877,877,877,0
20250220,162800,7108737,877,877,877,877,0
20250220,162700,7108737,877,877,877,877,11
20250220,162600,7108737,877,877,877,877,0
20250220,162500,7108737,877,877,877,877,0
20250220,162400,7108737,877,877,877,877,0
20250220,162300,7108737,877,877,877,877,0
20250220,162200,7108737,877,877,877,877,0
20250220,162100,7108737,877,877,877,877,0
20250220,162000,7108737,877,877,877,877,0
20250220,161900,7108737,877,877,877,877,0
20250220,161800,7108737,877,877,877,877,0
20250220,161700,7108737,877,877,877,877,0
20250220,161600,7108737,877,877,877,877,0
20250220,161500,7108737,877,877,877,877,0
20250220,161400,7108737,877,877,877,877,0
20250220,161300,7108737,877,877,877,877,0
20250220,161200,7108737,877,877,877,877,0
20250220,161100,7108737,877,877,877,877,0
20250220,161000,7108737,877,877,877,877,0
20250220,160900,7108737,877,877,877,877,0
20250220,160800,7108737,877,877,877,877,0
20250220,160700,7108737,877,877,877,877,0
20250220,160600,7108737,877,877,877,877,0
20250220,160500,7108737,877,877,877,877,0
20250220,160400,7108737,877,877,877,877,0
20250220,160300,7108737,877,877,877,877,0
20250220,160200,7108737,877,877,877,877,0
20250220,160100,7108737,877,877,877,877,0
20250220,160000,7108737,877,877,877,877,0
20250220,155900,7108737,877,877,877,877,0
20250220,155800,7108737,877,877,877,877,0
20250220,155700,7108737,877,877,877,877,11
20250220,155600,7108737,877,877,877,877,0
20250220,155500,7108737,877,877,877,877,0
20250220,155400,7108737,877,877,877,877,0
20250220,155300,7108737,877,877,877,877,0
20250220,155200,7108737,877,877,877,877,0
20250220,155100,7108737,877,877,877,877,0
20250220,155000,7108737,877,877,877,877,0
20250220,154900,7108737,877,877,877,877,0
20250220,154800,7108737,877,877,877,877,0
20250220,154700,7108737,877,877,877,877,0
20250220,154600,7108737,877,877,877,877,0
20250220,154500,7108737,877,877,877,877,0
20250220,154400,7108737,877,877,877,877,0
20250220,154300,7108737,877,877,877,877,0
20250220,154200,7108737,877,877,877,877,0
20250220,154100,7108737,877,877,877,877,0
20250220,154000,7108737,877,877,877,877,0
20250220,153900,7108737,877,877,877,877,0
20250220,153800,7108737,877,877,877,877,0
20250220,153700,7108737,877,877,877,877,0
20250220,153600,7108737,877,877,877,877,0
20250220,153500,7108737,877,877,877,877,0
20250220,153400,7108737,877,877,877,877,0
20250220,153300,7108737,877,877,877,877,0
20250220,153200,7108737,877,877,877,877,0
20250220,153100,7108737,877,877,877,877,0
20250220,153000,7108737,877,877,877,877,11
20250220,152900,7099090,877,877,877,877,0
20250220,152800,7099090,877,877,877,877,0
20250220,152700,7099090,877,877,877,877,0
20250220,152600,7099090,877,877,877,877,0
20250220,152500,7099090,877,877,877,877,0
20250220,152400,7099090,877,877,877,877,0
20250220,152300,7099090,877,877,877,877,0
20250220,152200,7099090,877,877,877,877,0
20250220,152100,7099090,877,877,877,877,0
20250220,152000,7099090,877,877,877,877,0
20250220,151900,7099090,877,877,877,877,0
20250220,151800,7099090,877,877,877,877,0
20250220,151700,7099090,877,877,877,877,0
20250220,151600,7099090,877,877,877,877,1
20250220,151500,7098213,877,877,877,877,0
20250220,151400,7098213,877,877,877,877,0
20250220,151300,7098213,877,877,877,877,0
20250220,151200,7098213,877,877,877,877,0
20250220,151100,7098213,877,877,877,877,0
20250220,151000,7098213,877,877,877,877,0
20250220,150900,7098213,877,877,877,877,0
20250220,150800,7098213,877,877,877,877,0
20250220,150700,7098213,877,877,877,877,0
20250220,150600,7098213,877,877,877,877,400
20250220,150500,6747413,877,877,877,877,0
20250220,150400,6747413,877,877,877,877,0
20250220,150300,6747413,877,877,877,877,0
20250220,150200,6747413,877,877,877,877,0
20250220,150100,6747413,877,877,877,877,0
20250220,150000,6747413,877,877,877,877,0
20250220,145900,6747413,877,877,877,877,0
20250220,145800,6747413,877,877,877,877,0
20250220,145700,6747413,877,877,877,877,0
20250220,145600,6747413,877,877,877,877,0
20250220,145500,6747413,877,877,877,877,0
20250220,145400,6747413,877,877,877,877,0
20250220,145300,6747413,877,877,877,877,0
20250220,145200,6747413,877,877,877,877,0
20250220,145100,6747413,877,877,877,877,123
20250220,145000,6639542,877,877,877,877,0
20250220,144900,6639542,877,877,877,877,0
20250220,144800,6639542,877,877,877,877,0
20250220,144700,6639542,877,877,877,877,0
20250220,144600,6639542,877,877,877,877,0
20250220,144500,6639542,877,877,877,877,0
20250220,144400,6639542,877,877,877,877,0
20250220,144300,6639542,877,877,877,877,6
20250220,144200,6634280,874,874,874,874,0
20250220,144100,6634280,874,874,874,874,0
20250220,144000,6634280,874,874,874,874,0
20250220,143900,6634280,874,874,874,874,1
20250220,143800,6633406,877,877,877,877,0
20250220,143700,6633406,877,876,877,876,213
20250220,143600,6446653,876,876,876,876,0
20250220,143500,6446653,876,876,876,876,0
20250220,143400,6446653,876,876,876,876,0
20250220,143300,6446653,876,876,876,876,0
20250220,143200,6446653,876,876,876,876,0
20250220,143100,6446653,876,876,876,876,0
20250220,143000,6446653,876,876,876,876,0
20250220,142900,6446653,876,876,876,876,0
20250220,142800,6446653,876,876,876,876,0
20250220,142700,6446653,876,876,876,876,1
20250220,142600,6445777,874,874,874,874,0
20250220,142500,6445777,874,874,874,874,0
20250220,142400,6445777,874,874,874,874,1
20250220,142300,6444903,876,876,876,876,0
20250220,142200,6444903,876,876,876,876,0
20250220,142100,6444903,876,876,876,876,0
20250220,142000,6444903,876,876,876,876,0
20250220,141900,6444903,876,876,876,876,0
20250220,141800,6444903,876,876,876,876,0
20250220,141700,6444903,876,876,876,876,0
20250220,141600,6444903,876,876,876,876,2
20250220,141500,6443151,876,876,876,876,0
20250220,141400,6443151,876,876,876,876,0
20250220,141300,6443151,876,876,876,876,0
20250220,141200,6443151,876,876,876,876,0
20250220,141100,6443151,876,876,876,876,0
20250220,141000,6443151,876,876,876,876,0
20250220,140900,6443151,876,876,876,876,0
20250220,140800,6443151,876,876,876,876,0
20250220,140700,6443151,876,876,876,876,0
20250220,140600,6443151,876,876,876,876,0
20250220,140500,6443151,876,876,876,876,0
20250220,140400,6443151,876,876,876,876,0
20250220,140300,6443151,876,876,876,876,0
20250220,140200,6443151,876,876,876,876,0
20250220,140100,6443151,876,876,876,876,0
20250220,140000,6443151,876,876,876,876,0
20250220,135900,6443151,876,876,876,876,0
20250220,135800,6443151,876,876,876,876,0
20250220,135700,6443151,876,876,876,876,0
20250220,135600,6443151,876,876,876,876,0
20250220,135500,6443151,876,876,876,876,0
20250220,135400,6443151,876,876,876,876,0
20250220,135300,6443151,876,876,876,876,0
20250220,135200,6443151,876,876,876,876,0
20250220,135100,6443151,876,876,876,876,0
20250220,135000,6443151,876,876,876,876,0
20250220,134900,6443151,876,876,876,876,0
20250220,134800,6443151,876,876,876,876,0
20250220,134700,6443151,876,876,876,876,0
20250220,134600,6443151,876,876,876,876,0
20250220,134500,6443151,876,876,876,876,2
20250220,134400,6441399,876,876,876,876,0
20250220,134300,6441399,876,876,876,876,0
20250220,134200,6441399,876,876,876,876,0
20250220,134100,6441399,876,876,876,876,0
20250220,134000,6441399,876,876,876,876,0
20250220,133900,6441399,876,876,876,876,0
20250220,133800,6441399,876,876,876,876,3947
20250220,133700,2983827,876,876,876,876,0
20250220,133600,2983827,876,876,876,876,0
20250220,133500,2983827,876,876,876,876,0
20250220,133400,2983827,876,876,876,876,0
20250220,133300,2983827,876,876,876,876,0
20250220,133200,2983827,876,877,877,876,399
20250220,133100,2634302,876,876,876,876,0
20250220,133000,2634302,876,876,876,876,0
20250220,132900,2634302,876,876,876,876,0
20250220,132800,2634302,876,876,876,876,0
20250220,132700,2634302,876,876,876,876,1
20250220,132600,2633426,877,877,877,877,0
20250220,132500,2633426,877,877,877,877,0
20250220,132400,2633426,877,877,877,877,0
20250220,132300,2633426,877,877,877,877,0
20250220,132200,2633426,877,877,877,877,0
20250220,132100,2633426,877,877,877,877,0
20250220,132000,2633426,877,877,877,877,0
20250220,131900,2633426,877,877,877,877,0
20250220,131800,2633426,877,877,877,877,0
20250220,131700,2633426,877,877,877,877,0
20250220,131600,2633426,877,877,877,877,0
20250220,131500,2633426,877,877,877,877,0
20250220,131400,2633426,877,877,877,877,0
20250220,131300,2633426,877,877,877,877,0
20250220,131200,2633426,877,877,877,877,0
20250220,131100,2633426,877,877,877,877,0
20250220,131000,2633426,877,877,877,877,0
20250220,130900,2633426,877,877,877,877,0
20250220,130800,2633426,877,877,877,877,0
20250220,130700,2633426,877,877,877,877,0
20250220,130600,2633426,877,877,877,877,0
20250220,130500,2633426,877,877,877,877,0
20250220,130400,2633426,877,877,877,877,0
20250220,130300,2633426,877,877,877,877,0
20250220,130200,2633426,877,877,877,877,0
20250220,130100,2633426,877,877,877,877,0
20250220,130000,2633426,877,877,877,877,0
20250220,125900,2633426,877,877,877,877,0
20250220,125800,2633426,877,877,877,877,0
20250220,125700,2633426,877,877,877,877,0
20250220,125600,2633426,877,877,877,877,0
20250220,125500,2633426,877,877,877,877,0
20250220,125400,2633426,877,877,877,877,0
20250220,125300,2633426,877,877,877,877,0
20250220,125200,2633426,877,877,877,877,0
20250220,125100,2633426,877,877,877,877,0
20250220,125000,2633426,877,877,877,877,0
20250220,124900,2633426,877,877,877,877,0
20250220,124800,2633426,877,877,877,877,0
20250220,124700,2633426,877,877,877,877,0
20250220,124600,2633426,877,877,877,877,0
20250220,124500,2633426,877,877,877,877,0
20250220,124400,2633426,877,877,877,877,0
20250220,124300,2633426,877,877,877,877,0
20250220,124200,2633426,877,877,877,877,0
20250220,124100,2633426,877,877,877,877,0
20250220,124000,2633426,877,877,877,877,0
20250220,123900,2633426,877,877,877,877,0
20250220,123800,2633426,877,877,877,877,0
20250220,123700,2633426,877,877,877,877,0
20250220,123600,2633426,877,877,877,877,0
20250220,123500,2633426,877,877,877,877,0
20250220,123400,2633426,877,877,877,877,0
20250220,123300,2633426,877,877,877,877,0
20250220,123200,2633426,877,877,877,877,1
20250220,123100,2632549,876,876,876,876,0
20250220,123000,2632549,876,876,876,876,0
20250220,122900,2632549,876,876,876,876,0
20250220,122800,2632549,876,876,876,876,0
20250220,122700,2632549,876,876,876,876,0
20250220,122600,2632549,876,876,876,876,0
20250220,122500,2632549,876,876,876,876,0
20250220,122400,2632549,876,876,876,876,0
20250220,122300,2632549,876,876,876,876,0
20250220,122200,2632549,876,876,876,876,0
20250220,122100,2632549,876,876,876,876,0
20250220,122000,2632549,876,876,876,876,0
20250220,121900,2632549,876,876,876,876,0
20250220,121800,2632549,876,876,876,876,0
20250220,121700,2632549,876,876,876,876,0
20250220,121600,2632549,876,876,876,876,0
20250220,121500,2632549,876,876,876,876,0
20250220,121400,2632549,876,876,876,876,0
20250220,121300,2632549,876,876,876,876,0
20250220,121200,2632549,876,876,876,876,1
20250220,121100,2631673,877,877,877,877,0
20250220,121000,2631673,877,877,877,877,0
20250220,120900,2631673,877,877,877,877,0
20250220,120800,2631673,877,877,877,877,0
20250220,120700,2631673,877,877,877,877,0
20250220,120600,2631673,877,877,877,877,0
20250220,120500,2631673,877,877,877,877,0
20250220,120400,2631673,877,877,877,877,0
20250220,120300,2631673,877,877,877,877,0
20250220,120200,2631673,877,877,877,877,0
20250220,120100,2631673,877,877,877,877,0
20250220,120000,2631673,877,877,877,877,0
20250220,115900,2631673,877,877,877,877,0
20250220,115800,2631673,877,877,877,877,0
20250220,115700,2631673,877,877,877,877,0
20250220,115600,2631673,877,877,877,877,0
20250220,115500,2631673,877,877,877,877,0
20250220,115400,2631673,877,877,877,877,0
20250220,115300,2631673,877,877,877,877,0
20250220,115200,2631673,877,877,877,877,0
20250220,115100,2631673,877,877,877,877,0
20250220,115000,2631673,877,877,877,877,0
20250220,114900,2631673,877,877,877,877,0
20250220,114800,2631673,877,877,877,877,0
20250220,114700,2631673,877,877,877,877,0
20250220,114600,2631673,877,877,877,877,0
20250220,114500,2631673,877,877,877,877,0
20250220,114400,2631673,877,877,877,877,0
20250220,114300,2631673,877,877,877,877,0
20250220,114200,2631673,877,877,877,877,0
20250220,114100,2631673,877,877,877,877,0
20250220,114000,2631673,877,877,877,877,0
20250220,113900,2631673,877,877,877,877,0
20250220,113800,2631673,877,877,877,877,0
20250220,113700,2631673,877,877,877,877,0
20250220,113600,2631673,877,877,877,877,0
20250220,113500,2631673,877,877,877,877,0
20250220,113400,2631673,877,877,877,877,0
20250220,113300,2631673,877,877,877,877,0
20250220,113200,2631673,877,877,877,877,0
20250220,113100,2631673,877,877,877,877,0
20250220,113000,2631673,877,877,877,877,0
20250220,112900,2631673,877,877,877,877,0
20250220,112800,2631673,877,877,877,877,0
20250220,112700,2631673,877,877,877,877,0
20250220,112600,2631673,877,877,877,877,0
20250220,112500,2631673,877,877,877,877,0
20250220,112400,2631673,877,877,877,877,0
20250220,112300,2631673,877,877,877,877,0
20250220,112200,2631673,877,877,877,877,0
20250220,112100,2631673,877,877,877,877,0
20250220,112000,2631673,877,877,877,877,0
20250220,111900,2631673,877,877,877,877,0
20250220,111800,2631673,877,877,877,877,0
20250220,111700,2631673,877,877,877,877,0
20250220,111600,2631673,877,877,877,877,0
20250220,111500,2631673,877,877,877,877,0
20250220,111400,2631673,877,877,877,877,0
20250220,111300,2631673,877,877,877,877,0
20250220,111200,2631673,877,877,877,877,0
20250220,111100,2631673,877,877,877,877,0
20250220,111000,2631673,877,877,877,877,0
20250220,110900,2631673,877,877,877,877,0
20250220,110800,2631673,877,877,877,877,0
20250220,110700,2631673,877,877,877,877,0
20250220,110600,2631673,877,877,877,877,0
20250220,110500,2631673,877,877,877,877,0
20250220,110400,2631673,877,877,877,877,0
20250220,110300,2631673,877,877,877,877,0
20250220,110200,2631673,877,877,877,877,0
20250220,110100,2631673,877,877,877,877,0
20250220,110000,2631673,877,877,877,877,0
20250220,105900,2631673,877,877,877,877,0
20250220,105800,2631673,877,877,877,877,183
20250220,105700,2471182,877,877,877,877,0
20250220,105600,2471182,877,877,877,877,0
20250220,105500,2471182,877,878,878,877,1285
20250220,105400,1343898,878,878,878,878,0
20250220,105300,1343898,878,878,878,878,0
20250220,105200,1343898,878,878,878,878,0
20250220,105100,1343898,878,878,878,878,0
20250220,105000,1343898,878,878,878,878,0
20250220,104900,1343898,878,878,878,878,0
20250220,104800,1343898,878,878,878,878,0
20250220,104700,1343898,878,878,878,878,0
20250220,104600,1343898,878,878,878,878,0
20250220,104500,1343898,878,878,878,878,30
20250220,104400,1317558,879,879,879,879,0
20250220,104300,1317558,879,879,879,879,0
20250220,104200,1317558,879,879,879,879,0
20250220,104100,1317558,879,879,879,879,0
20250220,104000,1317558,879,879,879,879,0
20250220,103900,1317558,879,879,879,879,0
20250220,103800,1317558,879,879,879,879,0
20250220,103700,1317558,879,879,879,879,0
20250220,103600,1317558,879,879,879,879,0
20250220,103500,1317558,879,879,879,879,1
20250220,103400,1316679,879,879,879,879,0
20250220,103300,1316679,879,879,879,879,0
20250220,103200,1316679,879,879,879,879,0
20250220,103100,1316679,879,879,879,879,1
20250220,103000,1315800,878,878,878,878,0
20250220,102900,1315800,878,878,878,878,0
20250220,102800,1315800,878,878,878,878,0
20250220,102700,1315800,878,878,878,878,0
20250220,102600,1315800,878,878,878,878,0
20250220,102500,1315800,878,878,878,878,0
20250220,102400,1315800,878,878,878,878,0
20250220,102300,1315800,878,878,878,878,0
20250220,102200,1315800,878,878,878,878,0
20250220,102100,1315800,878,878,878,878,0
20250220,102000,1315800,878,878,878,878,0
20250220,101900,1315800,878,878,878,878,0
20250220,101800,1315800,878,878,878,878,0
20250220,101700,1315800,878,878,878,878,0
20250220,101600,1315800,878,878,878,878,0
20250220,101500,1315800,878,878,878,878,0
20250220,101400,1315800,878,878,878,878,0
20250220,101300,1315800,878,878,878,878,10
20250220,101200,1307020,879,879,879,879,0
20250220,101100,1307020,879,879,879,879,0
20250220,101000,1307020,879,879,879,879,0
20250220,100900,1307020,879,879,879,879,0
20250220,100800,1307020,879,879,879,879,0
20250220,100700,1307020,879,879,879,879,0
20250220,100600,1307020,879,879,879,879,0
20250220,100500,1307020,879,879,879,879,0
20250220,100400,1307020,879,879,879,879,0
20250220,100300,1307020,879,879,879,879,1
20250220,100200,1306141,879,879,879,879,0
20250220,100100,1306141,879,879,879,879,0
20250220,100000,1306141,879,879,879,879,0
20250220,095900,1306141,879,879,879,879,0
20250220,095800,1306141,879,879,879,879,0
20250220,095700,1306141,879,879,879,879,0
20250220,095600,1306141,879,879,879,879,0
20250220,095500,1306141,879,879,879,879,0
20250220,095400,1306141,879,879,879,879,0
20250220,095300,1306141,879,879,879,879,0
20250220,095200,1306141,879,879,879,879,0
20250220,095100,1306141,879,879,879,879,0
20250220,095000,1306141,879,879,879,879,0
20250220,094900,1306141,879,879,879,879,0
20250220,094800,1306141,879,879,879,879,0
20250220,094700,1306141,879,879,879,879,27
20250220,094600,1282408,879,879,879,879,1
20250220,094500,1281529,879,879,879,879,347
20250220,094400,976516,879,879,879,879,11
20250220,094300,966847,879,879,879,879,0
20250220,094200,966847,879,879,879,879,0
20250220,094100,966847,879,879,879,879,0
20250220,094000,966847,879,879,879,879,0
20250220,093900,966847,879,879,879,879,0
20250220,093800,966847,879,879,879,879,0
20250220,093700,966847,879,879,879,879,0
20250220,093600,966847,879,878,879,878,2
20250220,093500,965090,878,878,878,878,0
20250220,093400,965090,878,878,878,878,0
20250220,093300,965090,878,878,878,878,0
20250220,093200,965090,878,878,878,878,0
20250220,093100,965090,878,878,878,878,0
20250220,093000,965090,878,878,878,878,0
20250220,092900,965090,878,878,878,878,0
20250220,092800,965090,878,878,878,878,0
20250220,092700,965090,878,878,878,878,2
20250220,092600,963334,878,878,878,878,0
20250220,092500,963334,878,878,878,878,0
20250220,092400,963334,878,878,878,878,0
20250220,092300,963334,878,878,878,878,0
20250220,092200,963334,878,878,878,878,0
20250220,092100,963334,878,878,878,878,0
20250220,092000,963334,878,878,878,878,0
20250220,091900,963334,878,878,878,878,0
20250220,091800,963334,878,878,878,878,0
20250220,091700,963334,878,878,878,878,0
20250220,091600,963334,878,878,878,878,0
20250220,091500,963334,878,878,878,878,0
20250220,091400,963334,878,878,878,878,0
20250220,091300,963334,878,878,878,878,0
20250220,091200,963334,878,878,878,878,0
20250220,091100,963334,878,878,878,878,0
20250220,091000,963334,878,878,878,878,0
20250220,090900,963334,878,878,878,878,0
20250220,090800,963334,878,878,878,878,0
20250220,090700,963334,878,878,878,878,1
20250220,090600,962456,878,878,878,878,49
20250220,090500,919434,879,879,879,879,0
20250220,090400,919434,879,879,879,879,0
20250220,090300,919434,879,879,879,879,0
20250220,090200,919434,879,879,879,879,0
20250220,090100,919434,879,879,879,879,0
20250220,090000,919434,879,879,879,879,1046