KissMeData/133820/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202800,312908545,1178,1178,1178,1178,1349
20250220,202700,312908545,1178,1178,1178,1178,0
20250220,202600,312908545,1178,1178,1178,1178,0
20250220,202500,312908545,1178,1178,1178,1178,0
20250220,202400,312908545,1178,1178,1178,1178,0
20250220,202300,312908545,1178,1178,1178,1178,0
20250220,202200,312908545,1178,1178,1178,1178,0
20250220,202100,312908545,1178,1178,1178,1178,0
20250220,202000,312908545,1178,1178,1178,1178,0
20250220,201900,312908545,1178,1178,1178,1178,0
20250220,201800,312908545,1178,1178,1178,1178,0
20250220,201700,312908545,1178,1178,1178,1178,0
20250220,201600,312908545,1178,1178,1178,1178,0
20250220,201500,312908545,1178,1178,1178,1178,0
20250220,201400,312908545,1178,1178,1178,1178,0
20250220,201300,312908545,1178,1178,1178,1178,0
20250220,201200,312908545,1178,1178,1178,1178,0
20250220,201100,312908545,1178,1178,1178,1178,0
20250220,201000,312908545,1178,1178,1178,1178,0
20250220,200900,312908545,1178,1178,1178,1178,0
20250220,200800,312908545,1178,1178,1178,1178,0
20250220,200700,312908545,1178,1178,1178,1178,0
20250220,200600,312908545,1178,1178,1178,1178,0
20250220,200500,312908545,1178,1178,1178,1178,0
20250220,200400,312908545,1178,1178,1178,1178,0
20250220,200300,312908545,1178,1178,1178,1178,0
20250220,200200,312908545,1178,1178,1178,1178,0
20250220,200100,312908545,1178,1178,1178,1178,0
20250220,200000,312908545,1178,1178,1178,1178,0
20250220,195900,312908545,1178,1178,1178,1178,0
20250220,195800,312908545,1178,1178,1178,1178,1349
20250220,195700,312908545,1178,1178,1178,1178,0
20250220,195600,312908545,1178,1178,1178,1178,0
20250220,195500,312908545,1178,1178,1178,1178,0
20250220,195400,312908545,1178,1178,1178,1178,0
20250220,195300,312908545,1178,1178,1178,1178,0
20250220,195200,312908545,1178,1178,1178,1178,0
20250220,195100,312908545,1178,1178,1178,1178,0
20250220,195000,312908545,1178,1178,1178,1178,0
20250220,194900,312908545,1178,1178,1178,1178,0
20250220,194800,312908545,1178,1178,1178,1178,0
20250220,194700,312908545,1178,1178,1178,1178,0
20250220,194600,312908545,1178,1178,1178,1178,0
20250220,194500,312908545,1178,1178,1178,1178,0
20250220,194400,312908545,1178,1178,1178,1178,0
20250220,194300,312908545,1178,1178,1178,1178,0
20250220,194200,312908545,1178,1178,1178,1178,0
20250220,194100,312908545,1178,1178,1178,1178,0
20250220,194000,312908545,1178,1178,1178,1178,0
20250220,193900,312908545,1178,1178,1178,1178,0
20250220,193800,312908545,1178,1178,1178,1178,0
20250220,193700,312908545,1178,1178,1178,1178,0
20250220,193600,312908545,1178,1178,1178,1178,0
20250220,193500,312908545,1178,1178,1178,1178,0
20250220,193400,312908545,1178,1178,1178,1178,0
20250220,193300,312908545,1178,1178,1178,1178,0
20250220,193200,312908545,1178,1178,1178,1178,0
20250220,193100,312908545,1178,1178,1178,1178,0
20250220,193000,312908545,1178,1178,1178,1178,0
20250220,192900,312908545,1178,1178,1178,1178,0
20250220,192800,312908545,1178,1178,1178,1178,1349
20250220,192700,312908545,1178,1178,1178,1178,0
20250220,192600,312908545,1178,1178,1178,1178,0
20250220,192500,312908545,1178,1178,1178,1178,0
20250220,192400,312908545,1178,1178,1178,1178,0
20250220,192300,312908545,1178,1178,1178,1178,0
20250220,192200,312908545,1178,1178,1178,1178,0
20250220,192100,312908545,1178,1178,1178,1178,0
20250220,192000,312908545,1178,1178,1178,1178,0
20250220,191900,312908545,1178,1178,1178,1178,0
20250220,191800,312908545,1178,1178,1178,1178,0
20250220,191700,312908545,1178,1178,1178,1178,0
20250220,191600,312908545,1178,1178,1178,1178,0
20250220,191500,312908545,1178,1178,1178,1178,0
20250220,191400,312908545,1178,1178,1178,1178,0
20250220,191300,312908545,1178,1178,1178,1178,0
20250220,191200,312908545,1178,1178,1178,1178,0
20250220,191100,312908545,1178,1178,1178,1178,0
20250220,191000,312908545,1178,1178,1178,1178,0
20250220,190900,312908545,1178,1178,1178,1178,0
20250220,190800,312908545,1178,1178,1178,1178,0
20250220,190700,312908545,1178,1178,1178,1178,0
20250220,190600,312908545,1178,1178,1178,1178,0
20250220,190500,312908545,1178,1178,1178,1178,0
20250220,190400,312908545,1178,1178,1178,1178,0
20250220,190300,312908545,1178,1178,1178,1178,0
20250220,190200,312908545,1178,1178,1178,1178,0
20250220,190100,312908545,1178,1178,1178,1178,0
20250220,190000,312908545,1178,1178,1178,1178,0
20250220,185900,312908545,1178,1178,1178,1178,0
20250220,185800,312908545,1178,1178,1178,1178,1349
20250220,185700,312908545,1178,1178,1178,1178,0
20250220,185600,312908545,1178,1178,1178,1178,0
20250220,185500,312908545,1178,1178,1178,1178,0
20250220,185400,312908545,1178,1178,1178,1178,0
20250220,185300,312908545,1178,1178,1178,1178,0
20250220,185200,312908545,1178,1178,1178,1178,0
20250220,185100,312908545,1178,1178,1178,1178,0
20250220,185000,312908545,1178,1178,1178,1178,0
20250220,184900,312908545,1178,1178,1178,1178,0
20250220,184800,312908545,1178,1178,1178,1178,0
20250220,184700,312908545,1178,1178,1178,1178,0
20250220,184600,312908545,1178,1178,1178,1178,0
20250220,184500,312908545,1178,1178,1178,1178,0
20250220,184400,312908545,1178,1178,1178,1178,0
20250220,184300,312908545,1178,1178,1178,1178,0
20250220,184200,312908545,1178,1178,1178,1178,0
20250220,184100,312908545,1178,1178,1178,1178,0
20250220,184000,312908545,1178,1178,1178,1178,0
20250220,183900,312908545,1178,1178,1178,1178,0
20250220,183800,312908545,1178,1178,1178,1178,0
20250220,183700,312908545,1178,1178,1178,1178,0
20250220,183600,312908545,1178,1178,1178,1178,0
20250220,183500,312908545,1178,1178,1178,1178,0
20250220,183400,312908545,1178,1178,1178,1178,0
20250220,183300,312908545,1178,1178,1178,1178,0
20250220,183200,312908545,1178,1178,1178,1178,0
20250220,183100,312908545,1178,1178,1178,1178,0
20250220,183000,312908545,1178,1178,1178,1178,0
20250220,182900,312908545,1178,1178,1178,1178,0
20250220,182800,312908545,1178,1178,1178,1178,1349
20250220,182700,312908545,1178,1178,1178,1178,0
20250220,182600,312908545,1178,1178,1178,1178,0
20250220,182500,312908545,1178,1178,1178,1178,0
20250220,182400,312908545,1178,1178,1178,1178,0
20250220,182300,312908545,1178,1178,1178,1178,0
20250220,182200,312908545,1178,1178,1178,1178,0
20250220,182100,312908545,1178,1178,1178,1178,0
20250220,182000,312908545,1178,1178,1178,1178,0
20250220,181900,312908545,1178,1178,1178,1178,0
20250220,181800,312908545,1178,1178,1178,1178,0
20250220,181700,312908545,1178,1178,1178,1178,0
20250220,181600,312908545,1178,1178,1178,1178,0
20250220,181500,312908545,1178,1178,1178,1178,0
20250220,181400,312908545,1178,1178,1178,1178,0
20250220,181300,312908545,1178,1178,1178,1178,0
20250220,181200,312908545,1178,1178,1178,1178,0
20250220,181100,312908545,1178,1178,1178,1178,0
20250220,181000,312908545,1178,1178,1178,1178,0
20250220,180900,312908545,1178,1178,1178,1178,0
20250220,180800,312908545,1178,1178,1178,1178,0
20250220,180700,312908545,1178,1178,1178,1178,0
20250220,180600,312908545,1178,1178,1178,1178,0
20250220,180500,312908545,1178,1178,1178,1178,0
20250220,180400,312908545,1178,1178,1178,1178,0
20250220,180300,312908545,1178,1178,1178,1178,0
20250220,180200,312908545,1178,1178,1178,1178,0
20250220,180100,312908545,1178,1178,1178,1178,0
20250220,180000,312908545,1178,1178,1178,1178,0
20250220,175900,312908545,1178,1178,1178,1178,0
20250220,175800,312908545,1178,1178,1178,1178,1349
20250220,175700,312908545,1178,1178,1178,1178,0
20250220,175600,312908545,1178,1178,1178,1178,0
20250220,175500,312908545,1178,1178,1178,1178,0
20250220,175400,312908545,1178,1178,1178,1178,0
20250220,175300,312908545,1178,1178,1178,1178,0
20250220,175200,312908545,1178,1178,1178,1178,0
20250220,175100,312908545,1178,1178,1178,1178,0
20250220,175000,312908545,1178,1178,1178,1178,0
20250220,174900,312908545,1178,1178,1178,1178,0
20250220,174800,312908545,1178,1178,1178,1178,0
20250220,174700,312908545,1178,1178,1178,1178,0
20250220,174600,312908545,1178,1178,1178,1178,0
20250220,174500,312908545,1178,1178,1178,1178,0
20250220,174400,312908545,1178,1178,1178,1178,0
20250220,174300,312908545,1178,1178,1178,1178,0
20250220,174200,312908545,1178,1178,1178,1178,0
20250220,174100,312908545,1178,1178,1178,1178,0
20250220,174000,312908545,1178,1178,1178,1178,0
20250220,173900,312908545,1178,1178,1178,1178,0
20250220,173800,312908545,1178,1178,1178,1178,0
20250220,173700,312908545,1178,1178,1178,1178,0
20250220,173600,312908545,1178,1178,1178,1178,0
20250220,173500,312908545,1178,1178,1178,1178,0
20250220,173400,312908545,1178,1178,1178,1178,0
20250220,173300,312908545,1178,1178,1178,1178,0
20250220,173200,312908545,1178,1178,1178,1178,0
20250220,173100,312908545,1178,1178,1178,1178,0
20250220,173000,312908545,1178,1178,1178,1178,0
20250220,172900,312908545,1178,1178,1178,1178,0
20250220,172800,312908545,1178,1178,1178,1178,1349
20250220,172700,312908545,1178,1178,1178,1178,0
20250220,172600,312908545,1178,1178,1178,1178,0
20250220,172500,312908545,1178,1178,1178,1178,0
20250220,172400,312908545,1178,1178,1178,1178,0
20250220,172300,312908545,1178,1178,1178,1178,0
20250220,172200,312908545,1178,1178,1178,1178,0
20250220,172100,312908545,1178,1178,1178,1178,0
20250220,172000,312908545,1178,1178,1178,1178,0
20250220,171900,312908545,1178,1178,1178,1178,0
20250220,171800,312908545,1178,1178,1178,1178,0
20250220,171700,312908545,1178,1178,1178,1178,0
20250220,171600,312908545,1178,1178,1178,1178,0
20250220,171500,312908545,1178,1178,1178,1178,0
20250220,171400,312908545,1178,1178,1178,1178,0
20250220,171300,312908545,1178,1178,1178,1178,0
20250220,171200,312908545,1178,1178,1178,1178,0
20250220,171100,312908545,1178,1178,1178,1178,0
20250220,171000,312908545,1178,1178,1178,1178,0
20250220,170900,312908545,1178,1178,1178,1178,0
20250220,170800,312908545,1178,1178,1178,1178,0
20250220,170700,312908545,1178,1178,1178,1178,0
20250220,170600,312908545,1178,1178,1178,1178,0
20250220,170500,312908545,1178,1178,1178,1178,0
20250220,170400,312908545,1178,1178,1178,1178,0
20250220,170300,312908545,1178,1178,1178,1178,0
20250220,170200,312908545,1178,1178,1178,1178,0
20250220,170100,312908545,1178,1178,1178,1178,0
20250220,170000,312908545,1178,1178,1178,1178,0
20250220,165900,312908545,1178,1178,1178,1178,0
20250220,165800,312908545,1178,1178,1178,1178,1349
20250220,165700,312908545,1178,1178,1178,1178,0
20250220,165600,312908545,1178,1178,1178,1178,0
20250220,165500,312908545,1178,1178,1178,1178,0
20250220,165400,312908545,1178,1178,1178,1178,0
20250220,165300,312908545,1178,1178,1178,1178,0
20250220,165200,312908545,1178,1178,1178,1178,0
20250220,165100,312908545,1178,1178,1178,1178,0
20250220,165000,312908545,1178,1178,1178,1178,0
20250220,164900,312908545,1178,1178,1178,1178,0
20250220,164800,312908545,1178,1178,1178,1178,0
20250220,164700,312908545,1178,1178,1178,1178,0
20250220,164600,312908545,1178,1178,1178,1178,0
20250220,164500,312908545,1178,1178,1178,1178,0
20250220,164400,312908545,1178,1178,1178,1178,0
20250220,164300,312908545,1178,1178,1178,1178,0
20250220,164200,312908545,1178,1178,1178,1178,0
20250220,164100,312908545,1178,1178,1178,1178,0
20250220,164000,312908545,1178,1178,1178,1178,0
20250220,163900,312908545,1178,1178,1178,1178,0
20250220,163800,312908545,1178,1178,1178,1178,0
20250220,163700,312908545,1178,1178,1178,1178,0
20250220,163600,312908545,1178,1178,1178,1178,0
20250220,163500,312908545,1178,1178,1178,1178,0
20250220,163400,312908545,1178,1178,1178,1178,0
20250220,163300,312908545,1178,1178,1178,1178,0
20250220,163200,312908545,1178,1178,1178,1178,0
20250220,163100,312908545,1178,1178,1178,1178,0
20250220,163000,312908545,1178,1178,1178,1178,0
20250220,162900,312908545,1178,1178,1178,1178,0
20250220,162800,312908545,1178,1178,1178,1178,1349
20250220,162700,312908545,1178,1178,1178,1178,0
20250220,162600,312908545,1178,1178,1178,1178,0
20250220,162500,312908545,1178,1178,1178,1178,0
20250220,162400,312908545,1178,1178,1178,1178,0
20250220,162300,312908545,1178,1178,1178,1178,0
20250220,162200,312908545,1178,1178,1178,1178,0
20250220,162100,312908545,1178,1178,1178,1178,0
20250220,162000,312908545,1178,1178,1178,1178,0
20250220,161900,312908545,1178,1178,1178,1178,0
20250220,161800,312908545,1178,1178,1178,1178,0
20250220,161700,312908545,1178,1178,1178,1178,0
20250220,161600,312908545,1178,1178,1178,1178,0
20250220,161500,312908545,1178,1178,1178,1178,0
20250220,161400,312908545,1178,1178,1178,1178,0
20250220,161300,312908545,1178,1178,1178,1178,0
20250220,161200,312908545,1178,1178,1178,1178,0
20250220,161100,312908545,1178,1178,1178,1178,0
20250220,161000,312908545,1178,1178,1178,1178,0
20250220,160900,312908545,1178,1178,1178,1178,0
20250220,160800,312908545,1178,1178,1178,1178,0
20250220,160700,312908545,1178,1178,1178,1178,0
20250220,160600,312908545,1178,1178,1178,1178,0
20250220,160500,312908545,1178,1178,1178,1178,0
20250220,160400,312908545,1178,1178,1178,1178,0
20250220,160300,312908545,1178,1178,1178,1178,0
20250220,160200,312908545,1178,1178,1178,1178,0
20250220,160100,312908545,1178,1178,1178,1178,0
20250220,160000,312908545,1178,1178,1178,1178,0
20250220,155900,312908545,1178,1178,1178,1178,0
20250220,155800,312908545,1178,1178,1178,1178,1349
20250220,155700,312908545,1178,1178,1178,1178,0
20250220,155600,312908545,1178,1178,1178,1178,0
20250220,155500,312908545,1178,1178,1178,1178,0
20250220,155400,312908545,1178,1178,1178,1178,0
20250220,155300,312908545,1178,1178,1178,1178,0
20250220,155200,312908545,1178,1178,1178,1178,0
20250220,155100,312908545,1178,1178,1178,1178,0
20250220,155000,312908545,1178,1178,1178,1178,0
20250220,154900,312908545,1178,1178,1178,1178,0
20250220,154800,312908545,1178,1178,1178,1178,0
20250220,154700,312908545,1178,1178,1178,1178,0
20250220,154600,312908545,1178,1178,1178,1178,0
20250220,154500,312908545,1178,1178,1178,1178,0
20250220,154400,312908545,1178,1178,1178,1178,0
20250220,154300,312908545,1178,1178,1178,1178,0
20250220,154200,312908545,1178,1178,1178,1178,0
20250220,154100,312908545,1178,1178,1178,1178,0
20250220,154000,312908545,1178,1178,1178,1178,0
20250220,153900,312908545,1178,1178,1178,1178,0
20250220,153800,312908545,1178,1178,1178,1178,0
20250220,153700,312908545,1178,1178,1178,1178,0
20250220,153600,312908545,1178,1178,1178,1178,0
20250220,153500,312908545,1178,1178,1178,1178,0
20250220,153400,312908545,1178,1178,1178,1178,0
20250220,153300,312908545,1178,1178,1178,1178,0
20250220,153200,312908545,1178,1178,1178,1178,0
20250220,153100,312908545,1178,1178,1178,1178,0
20250220,153000,312908545,1178,1178,1178,1178,1349
20250220,152900,311319423,1174,1174,1174,1174,0
20250220,152800,311319423,1174,1174,1174,1174,0
20250220,152700,311319423,1174,1174,1174,1174,0
20250220,152600,311319423,1174,1174,1174,1174,0
20250220,152500,311319423,1174,1174,1174,1174,0
20250220,152400,311319423,1174,1174,1174,1174,0
20250220,152300,311319423,1174,1174,1174,1174,0
20250220,152200,311319423,1174,1174,1174,1174,0
20250220,152100,311319423,1174,1174,1174,1174,0
20250220,152000,311319423,1174,1174,1174,1174,0
20250220,151900,311319423,1174,1175,1175,1174,11843
20250220,151800,297415619,1176,1176,1176,1176,100
20250220,151700,297298019,1175,1175,1175,1175,224
20250220,151600,297034819,1175,1179,1179,1175,947
20250220,151500,295921800,1178,1178,1178,1178,27
20250220,151400,295889994,1178,1178,1178,1178,1
20250220,151300,295888816,1178,1178,1178,1178,0
20250220,151200,295888816,1178,1178,1178,1178,1
20250220,151100,295887638,1178,1178,1178,1178,8
20250220,151000,295878214,1179,1179,1179,1179,8
20250220,150900,295868782,1180,1180,1180,1180,3
20250220,150800,295865242,1180,1180,1180,1180,31
20250220,150700,295828662,1180,1180,1180,1180,0
20250220,150600,295828662,1180,1180,1180,1180,0
20250220,150500,295828662,1180,1180,1180,1180,151
20250220,150400,295650482,1180,1180,1180,1180,0
20250220,150300,295650482,1180,1180,1180,1180,60
20250220,150200,295579682,1184,1184,1184,1184,4
20250220,150100,295574946,1174,1175,1175,1174,230
20250220,150000,295304888,1174,1174,1174,1174,0
20250220,145900,295304888,1174,1186,1186,1174,579
20250220,145800,294625089,1174,1174,1174,1174,0
20250220,145700,294625089,1174,1187,1187,1174,510
20250220,145600,294025119,1187,1187,1187,1187,10
20250220,145500,294013249,1187,1187,1187,1187,0
20250220,145400,294013249,1187,1187,1187,1187,20
20250220,145300,293989509,1187,1187,1187,1187,1
20250220,145200,293988322,1172,1172,1172,1172,0
20250220,145100,293988322,1172,1172,1172,1172,0
20250220,145000,293988322,1172,1173,1173,1172,180
20250220,144900,293777262,1172,1183,1183,1172,500
20250220,144800,293190674,1188,1188,1188,1188,1
20250220,144700,293189486,1185,1185,1185,1185,1578
20250220,144600,291319556,1188,1188,1188,1188,1
20250220,144500,291318368,1180,1180,1180,1180,0
20250220,144400,291318368,1180,1180,1180,1180,0
20250220,144300,291318368,1180,1180,1180,1180,78
20250220,144200,291226328,1180,1195,1195,1180,2373
20250220,144100,288420571,1198,1198,1198,1198,0
20250220,144000,288420571,1198,1193,1198,1193,2646
20250220,143900,285263888,1193,1191,1193,1191,895
20250220,143800,284196868,1193,1193,1193,1193,0
20250220,143700,284196868,1193,1193,1193,1193,0
20250220,143600,284196868,1193,1193,1193,1193,0
20250220,143500,284196868,1193,1193,1193,1193,0
20250220,143400,284196868,1193,1193,1193,1193,0
20250220,143300,284196868,1193,1193,1193,1193,0
20250220,143200,284196868,1193,1193,1193,1193,0
20250220,143100,284196868,1193,1193,1193,1193,0
20250220,143000,284196868,1193,1193,1193,1193,0
20250220,142900,284196868,1193,1193,1193,1193,3
20250220,142800,284193289,1185,1185,1185,1185,0
20250220,142700,284193289,1185,1199,1200,1185,2846
20250220,142600,280807376,1200,1200,1200,1200,0
20250220,142500,280807376,1200,1200,1200,1200,0
20250220,142400,280807376,1200,1200,1200,1200,0
20250220,142300,280807376,1200,1200,1200,1200,0
20250220,142200,280807376,1200,1200,1200,1200,0
20250220,142100,280807376,1200,1200,1200,1200,0
20250220,142000,280807376,1200,1200,1200,1200,0
20250220,141900,280807376,1200,1200,1200,1200,0
20250220,141800,280807376,1200,1202,1202,1200,3855
20250220,141700,276178921,1211,1211,1211,1211,30
20250220,141600,276142591,1211,1211,1211,1211,0
20250220,141500,276142591,1211,1211,1211,1211,0
20250220,141400,276142591,1211,1211,1211,1211,0
20250220,141300,276142591,1211,1211,1211,1211,0
20250220,141200,276142591,1211,1211,1211,1211,310
20250220,141100,275767181,1213,1213,1213,1213,0
20250220,141000,275767181,1213,1213,1213,1213,945
20250220,140900,274620896,1213,1213,1213,1213,0
20250220,140800,274620896,1213,1207,1213,1204,3295
20250220,140700,270651051,1214,1214,1214,1214,311
20250220,140600,270273497,1214,1214,1214,1214,1
20250220,140500,270272283,1207,1209,1209,1207,13000
20250220,140400,254578562,1215,1215,1215,1215,0
20250220,140300,254578562,1215,1215,1215,1215,1200
20250220,140200,253120562,1215,1215,1215,1215,0
20250220,140100,253120562,1215,1215,1215,1215,1135
20250220,140000,251741537,1215,1215,1215,1215,2875
20250220,135900,248248412,1215,1215,1215,1215,0
20250220,135800,248248412,1215,1210,1215,1209,372
20250220,135700,247798657,1215,1215,1215,1215,0
20250220,135600,247798657,1215,1215,1215,1215,0
20250220,135500,247798657,1215,1215,1215,1215,0
20250220,135400,247798657,1215,1215,1215,1215,0
20250220,135300,247798657,1215,1215,1215,1215,0
20250220,135200,247798657,1215,1215,1215,1215,0
20250220,135100,247798657,1215,1215,1215,1215,1
20250220,135000,247797442,1210,1210,1210,1209,5320
20250220,134900,241360462,1209,1209,1209,1209,0
20250220,134800,241360462,1209,1213,1213,1209,15093
20250220,134700,223106594,1213,1214,1214,1213,5000
20250220,134600,217036929,1217,1217,1217,1217,1
20250220,134500,217035712,1214,1215,1215,1214,500
20250220,134400,216428648,1215,1215,1215,1215,0
20250220,134300,216428648,1215,1215,1215,1215,0
20250220,134200,216428648,1215,1215,1215,1215,0
20250220,134100,216428648,1215,1216,1216,1215,20041
20250220,134000,192068829,1216,1216,1216,1216,96
20250220,133900,191952093,1217,1217,1217,1217,0
20250220,133800,191952093,1217,1217,1217,1217,0
20250220,133700,191952093,1217,1217,1217,1217,0
20250220,133600,191952093,1217,1217,1217,1217,0
20250220,133500,191952093,1217,1217,1217,1217,0
20250220,133400,191952093,1217,1217,1217,1217,105
20250220,133300,191824308,1218,1218,1218,1218,0
20250220,133200,191824308,1218,1218,1218,1218,0
20250220,133100,191824308,1218,1218,1218,1218,1039
20250220,133000,190558806,1218,1219,1219,1218,498
20250220,132900,189951789,1220,1220,1220,1220,0
20250220,132800,189951789,1220,1220,1220,1220,0
20250220,132700,189951789,1220,1220,1220,1220,0
20250220,132600,189951789,1220,1220,1220,1220,0
20250220,132500,189951789,1220,1220,1220,1220,0
20250220,132400,189951789,1220,1220,1220,1220,0
20250220,132300,189951789,1220,1220,1220,1220,0
20250220,132200,189951789,1220,1220,1220,1220,0
20250220,132100,189951789,1220,1220,1220,1220,0
20250220,132000,189951789,1220,1220,1220,1220,0
20250220,131900,189951789,1220,1220,1220,1220,0
20250220,131800,189951789,1220,1220,1220,1220,50
20250220,131700,189890789,1220,1220,1220,1220,0
20250220,131600,189890789,1220,1220,1220,1220,0
20250220,131500,189890789,1220,1220,1220,1220,0
20250220,131400,189890789,1220,1220,1220,1220,0
20250220,131300,189890789,1220,1220,1220,1220,0
20250220,131200,189890789,1220,1220,1220,1220,0
20250220,131100,189890789,1220,1220,1220,1220,0
20250220,131000,189890789,1220,1220,1220,1220,1500
20250220,130900,188060789,1220,1220,1220,1220,0
20250220,130800,188060789,1220,1220,1220,1220,0
20250220,130700,188060789,1220,1220,1220,1220,5
20250220,130600,188054689,1220,1220,1220,1220,0
20250220,130500,188054689,1220,1220,1220,1220,0
20250220,130400,188054689,1220,1220,1220,1220,1
20250220,130300,188053469,1219,1219,1219,1219,0
20250220,130200,188053469,1219,1219,1219,1219,34
20250220,130100,188012023,1220,1220,1220,1220,0
20250220,130000,188012023,1220,1220,1220,1220,0
20250220,125900,188012023,1220,1220,1220,1220,20
20250220,125800,187987623,1220,1220,1220,1220,0
20250220,125700,187987623,1220,1220,1220,1220,1
20250220,125600,187986403,1212,1212,1212,1212,307
20250220,125500,187614319,1213,1213,1213,1213,0
20250220,125400,187614319,1213,1213,1213,1213,0
20250220,125300,187614319,1213,1213,1213,1213,15
20250220,125200,187596124,1212,1212,1212,1212,0
20250220,125100,187596124,1212,1212,1212,1212,0
20250220,125000,187596124,1212,1212,1212,1212,0
20250220,124900,187596124,1212,1212,1212,1212,27
20250220,124800,187563400,1220,1220,1220,1220,0
20250220,124700,187563400,1220,1220,1220,1220,0
20250220,124600,187563400,1220,1220,1220,1220,0
20250220,124500,187563400,1220,1220,1220,1220,0
20250220,124400,187563400,1220,1220,1220,1220,0
20250220,124300,187563400,1220,1220,1220,1220,0
20250220,124200,187563400,1220,1220,1220,1220,0
20250220,124100,187563400,1220,1220,1220,1220,0
20250220,124000,187563400,1220,1220,1220,1220,0
20250220,123900,187563400,1220,1220,1220,1220,0
20250220,123800,187563400,1220,1220,1220,1220,0
20250220,123700,187563400,1220,1220,1220,1220,0
20250220,123600,187563400,1220,1220,1220,1220,0
20250220,123500,187563400,1220,1220,1220,1220,0
20250220,123400,187563400,1220,1220,1220,1220,0
20250220,123300,187563400,1220,1220,1220,1220,0
20250220,123200,187563400,1220,1220,1220,1220,0
20250220,123100,187563400,1220,1220,1220,1220,0
20250220,123000,187563400,1220,1220,1220,1220,0
20250220,122900,187563400,1220,1220,1220,1220,0
20250220,122800,187563400,1220,1220,1220,1220,0
20250220,122700,187563400,1220,1220,1220,1220,0
20250220,122600,187563400,1220,1220,1220,1220,0
20250220,122500,187563400,1220,1220,1220,1220,0
20250220,122400,187563400,1220,1220,1220,1220,0
20250220,122300,187563400,1220,1220,1220,1220,1500
20250220,122200,185733400,1220,1220,1220,1220,0
20250220,122100,185733400,1220,1220,1220,1220,0
20250220,122000,185733400,1220,1220,1220,1220,0
20250220,121900,185733400,1220,1220,1220,1220,0
20250220,121800,185733400,1220,1220,1220,1220,0
20250220,121700,185733400,1220,1220,1220,1220,0
20250220,121600,185733400,1220,1220,1220,1220,0
20250220,121500,185733400,1220,1220,1220,1220,0
20250220,121400,185733400,1220,1220,1220,1220,0
20250220,121300,185733400,1220,1220,1220,1220,0
20250220,121200,185733400,1220,1220,1220,1220,0
20250220,121100,185733400,1220,1220,1220,1220,0
20250220,121000,185733400,1220,1220,1220,1220,0
20250220,120900,185733400,1220,1220,1220,1220,0
20250220,120800,185733400,1220,1220,1220,1220,0
20250220,120700,185733400,1220,1220,1220,1220,1
20250220,120600,185732180,1211,1219,1219,1211,1250
20250220,120500,184218022,1220,1220,1220,1220,0
20250220,120400,184218022,1220,1220,1220,1220,0
20250220,120300,184218022,1220,1220,1220,1220,0
20250220,120200,184218022,1220,1220,1220,1220,0
20250220,120100,184218022,1220,1220,1220,1220,0
20250220,120000,184218022,1220,1220,1220,1220,0
20250220,115900,184218022,1220,1220,1220,1220,0
20250220,115800,184218022,1220,1220,1220,1220,0
20250220,115700,184218022,1220,1220,1220,1220,0
20250220,115600,184218022,1220,1220,1220,1220,50
20250220,115500,184157022,1220,1220,1220,1220,0
20250220,115400,184157022,1220,1219,1220,1219,2490
20250220,115300,181119251,1220,1215,1220,1215,903
20250220,115200,180022101,1215,1217,1217,1215,3000
20250220,115100,176374246,1220,1220,1220,1220,0
20250220,115000,176374246,1220,1220,1220,1220,100
20250220,114900,176252246,1220,1220,1220,1220,0
20250220,114800,176252246,1220,1220,1220,1220,0
20250220,114700,176252246,1220,1220,1220,1220,0
20250220,114600,176252246,1220,1220,1220,1220,0
20250220,114500,176252246,1220,1220,1220,1220,0
20250220,114400,176252246,1220,1220,1220,1220,0
20250220,114300,176252246,1220,1220,1220,1220,0
20250220,114200,176252246,1220,1220,1220,1220,0
20250220,114100,176252246,1220,1220,1220,1220,1
20250220,114000,176251026,1217,1217,1217,1217,0
20250220,113900,176251026,1217,1217,1217,1217,0
20250220,113800,176251026,1217,1219,1219,1217,20000
20250220,113700,151891176,1220,1220,1220,1220,0
20250220,113600,151891176,1220,1220,1220,1220,0
20250220,113500,151891176,1220,1220,1220,1220,0
20250220,113400,151891176,1220,1219,1220,1219,3075
20250220,113300,148139751,1219,1219,1219,1219,0
20250220,113200,148139751,1219,1220,1220,1219,789
20250220,113100,147177910,1222,1219,1222,1219,10
20250220,113000,147165717,1219,1219,1219,1219,0
20250220,112900,147165717,1219,1219,1219,1219,0
20250220,112800,147165717,1219,1219,1220,1219,1300
20250220,112700,145580921,1219,1219,1219,1219,48
20250220,112600,145522409,1217,1217,1217,1217,0
20250220,112500,145522409,1217,1217,1217,1217,0
20250220,112400,145522409,1217,1217,1217,1217,0
20250220,112300,145522409,1217,1217,1217,1217,1000
20250220,112200,144305409,1226,1226,1226,1226,0
20250220,112100,144305409,1226,1226,1226,1226,199
20250220,112000,144061435,1229,1221,1229,1218,4001
20250220,111900,139180521,1229,1229,1229,1229,1
20250220,111800,139179292,1221,1221,1221,1221,0
20250220,111700,139179292,1221,1223,1223,1221,4391
20250220,111600,133816249,1223,1223,1223,1223,0
20250220,111500,133816249,1223,1223,1223,1223,184
20250220,111400,133591217,1223,1227,1227,1223,2816
20250220,111300,130146446,1230,1230,1230,1230,0
20250220,111200,130146446,1230,1230,1230,1230,0
20250220,111100,130146446,1230,1230,1230,1230,0
20250220,111000,130146446,1230,1230,1230,1230,0
20250220,110900,130146446,1230,1230,1230,1230,0
20250220,110800,130146446,1230,1230,1230,1230,2000
20250220,110700,127686446,1230,1230,1230,1230,0
20250220,110600,127686446,1230,1230,1230,1230,0
20250220,110500,127686446,1230,1230,1230,1230,2003
20250220,110400,125222756,1230,1230,1230,1230,0
20250220,110300,125222756,1230,1230,1230,1230,0
20250220,110200,125222756,1230,1230,1230,1230,0
20250220,110100,125222756,1230,1230,1230,1230,0
20250220,110000,125222756,1230,1230,1230,1230,0
20250220,105900,125222756,1230,1230,1230,1230,0
20250220,105800,125222756,1230,1230,1230,1230,0
20250220,105700,125222756,1230,1230,1230,1230,2000
20250220,105600,122762756,1230,1230,1230,1230,0
20250220,105500,122762756,1230,1230,1230,1230,0
20250220,105400,122762756,1230,1230,1230,1230,4
20250220,105300,122757836,1230,1230,1230,1230,115
20250220,105200,122616386,1230,1230,1230,1230,0
20250220,105100,122616386,1230,1230,1230,1230,0
20250220,105000,122616386,1230,1230,1230,1230,4
20250220,104900,122611466,1230,1230,1230,1230,0
20250220,104800,122611466,1230,1230,1230,1230,0
20250220,104700,122611466,1230,1230,1230,1230,0
20250220,104600,122611466,1230,1230,1230,1230,0
20250220,104500,122611466,1230,1230,1230,1230,0
20250220,104400,122611466,1230,1230,1230,1230,0
20250220,104300,122611466,1230,1230,1230,1230,0
20250220,104200,122611466,1230,1230,1230,1230,0
20250220,104100,122611466,1230,1230,1230,1230,0
20250220,104000,122611466,1230,1230,1230,1230,0
20250220,103900,122611466,1230,1230,1230,1230,8
20250220,103800,122601626,1230,1230,1230,1230,0
20250220,103700,122601626,1230,1230,1230,1230,1866
20250220,103600,120306446,1223,1223,1223,1223,0
20250220,103500,120306446,1223,1223,1223,1223,20
20250220,103400,120281986,1230,1230,1230,1230,0
20250220,103300,120281986,1230,1230,1230,1230,0
20250220,103200,120281986,1230,1230,1230,1230,1
20250220,103100,120280756,1223,1223,1223,1223,0
20250220,103000,120280756,1223,1223,1223,1223,0
20250220,102900,120280756,1223,1225,1225,1223,12131
20250220,102800,105443235,1225,1225,1225,1225,0
20250220,102700,105443235,1225,1225,1225,1225,3
20250220,102600,105439560,1225,1225,1225,1225,0
20250220,102500,105439560,1225,1226,1226,1225,1000
20250220,102400,104214551,1225,1225,1225,1225,0
20250220,102300,104214551,1225,1225,1225,1225,0
20250220,102200,104214551,1225,1225,1225,1225,4
20250220,102100,104209651,1224,1224,1224,1224,0
20250220,102000,104209651,1224,1224,1224,1224,0
20250220,101900,104209651,1224,1224,1224,1224,0
20250220,101800,104209651,1224,1225,1225,1224,1710
20250220,101700,102116111,1224,1224,1224,1224,0
20250220,101600,102116111,1224,1224,1224,1224,0
20250220,101500,102116111,1224,1224,1224,1224,365
20250220,101400,101669351,1225,1225,1225,1225,76
20250220,101300,101576251,1230,1230,1230,1230,0
20250220,101200,101576251,1230,1230,1230,1230,0
20250220,101100,101576251,1230,1230,1230,1230,523
20250220,101000,100932961,1223,1223,1223,1223,0
20250220,100900,100932961,1223,1223,1223,1223,0
20250220,100800,100932961,1223,1223,1223,1223,40
20250220,100700,100884041,1230,1230,1230,1230,66
20250220,100600,100802861,1230,1230,1230,1230,950
20250220,100500,99634361,1225,1225,1225,1225,1486
20250220,100400,97814011,1225,1225,1225,1225,1
20250220,100300,97812786,1225,1225,1225,1225,0
20250220,100200,97812786,1225,1225,1225,1225,0
20250220,100100,97812786,1225,1225,1225,1225,0
20250220,100000,97812786,1225,1225,1225,1225,0
20250220,095900,97812786,1225,1225,1225,1225,0
20250220,095800,97812786,1225,1225,1225,1225,0
20250220,095700,97812786,1225,1225,1225,1225,0
20250220,095600,97812786,1225,1225,1225,1225,8
20250220,095500,97802986,1225,1225,1225,1225,448
20250220,095400,97254186,1230,1230,1230,1230,0
20250220,095300,97254186,1230,1230,1230,1230,0
20250220,095200,97254186,1230,1230,1230,1230,0
20250220,095100,97254186,1230,1230,1230,1230,0
20250220,095000,97254186,1230,1230,1230,1230,1
20250220,094900,97252956,1225,1225,1226,1225,4373
20250220,094800,91895855,1225,1215,1225,1215,86
20250220,094700,91791305,1215,1215,1215,1215,6746
20250220,094600,83594915,1215,1227,1227,1215,25849
20250220,094500,52138870,1230,1234,1234,1230,7263
20250220,094400,43185501,1234,1234,1234,1234,3000
20250220,094300,39483501,1234,1234,1234,1234,1180
20250220,094200,38027381,1234,1234,1234,1234,1100
20250220,094100,36669981,1233,1234,1234,1233,726
20250220,094000,35774212,1235,1235,1235,1235,30
20250220,093900,35737162,1240,1240,1240,1240,0
20250220,093800,35737162,1240,1240,1240,1240,1
20250220,093700,35735922,1240,1240,1240,1240,1
20250220,093600,35734682,1240,1244,1244,1240,807
20250220,093500,34733202,1240,1240,1240,1240,0
20250220,093400,34733202,1240,1240,1240,1240,0
20250220,093300,34733202,1240,1240,1240,1240,464
20250220,093200,34157842,1234,1234,1234,1234,0
20250220,093100,34157842,1234,1234,1234,1234,1000
20250220,093000,32923842,1234,1234,1234,1234,500
20250220,092900,32306842,1232,1232,1232,1232,967
20250220,092800,31115498,1232,1235,1235,1232,2241
20250220,092700,28353342,1244,1244,1244,1244,182
20250220,092600,28126934,1244,1247,1247,1244,548
20250220,092500,27445195,1247,1247,1247,1247,0
20250220,092400,27445195,1247,1250,1250,1247,1712
20250220,092300,25305853,1248,1248,1248,1248,0
20250220,092200,25305853,1248,1248,1248,1248,6
20250220,092100,25298365,1257,1257,1257,1257,0
20250220,092000,25298365,1257,1257,1257,1257,0
20250220,091900,25298365,1257,1257,1257,1257,0
20250220,091800,25298365,1257,1257,1257,1257,0
20250220,091700,25298365,1257,1257,1257,1257,1019
20250220,091600,24017482,1257,1247,1257,1247,7
20250220,091500,24008743,1249,1249,1249,1249,0
20250220,091400,24008743,1249,1249,1249,1249,5000
20250220,091300,17763743,1249,1266,1266,1249,8742
20250220,091200,6843906,1250,1250,1250,1250,0
20250220,091100,6843906,1250,1250,1250,1250,100
20250220,091000,6718906,1249,1249,1249,1249,0
20250220,090900,6718906,1249,1249,1249,1249,0
20250220,090800,6718906,1249,1269,1269,1249,51
20250220,090700,6654906,1269,1269,1269,1269,1699
20250220,090600,4498875,1269,1269,1269,1269,0
20250220,090500,4498875,1269,1259,1270,1259,3471
20250220,090400,119286,1269,1269,1269,1269,0
20250220,090300,119286,1269,1269,1269,1269,0
20250220,090200,119286,1269,1269,1269,1269,0
20250220,090100,119286,1269,1269,1269,1269,0
20250220,090000,119286,1269,1269,1269,1269,94