KissMeData/143210/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203100,6648647,1956,1956,1956,1956,11
20250220,203000,6648647,1956,1956,1956,1956,0
20250220,202900,6648647,1956,1956,1956,1956,0
20250220,202800,6648647,1956,1956,1956,1956,0
20250220,202700,6648647,1956,1956,1956,1956,0
20250220,202600,6648647,1956,1956,1956,1956,0
20250220,202500,6648647,1956,1956,1956,1956,0
20250220,202400,6648647,1956,1956,1956,1956,0
20250220,202300,6648647,1956,1956,1956,1956,0
20250220,202200,6648647,1956,1956,1956,1956,0
20250220,202100,6648647,1956,1956,1956,1956,0
20250220,202000,6648647,1956,1956,1956,1956,0
20250220,201900,6648647,1956,1956,1956,1956,0
20250220,201800,6648647,1956,1956,1956,1956,0
20250220,201700,6648647,1956,1956,1956,1956,0
20250220,201600,6648647,1956,1956,1956,1956,0
20250220,201500,6648647,1956,1956,1956,1956,0
20250220,201400,6648647,1956,1956,1956,1956,0
20250220,201300,6648647,1956,1956,1956,1956,0
20250220,201200,6648647,1956,1956,1956,1956,0
20250220,201100,6648647,1956,1956,1956,1956,0
20250220,201000,6648647,1956,1956,1956,1956,0
20250220,200900,6648647,1956,1956,1956,1956,0
20250220,200800,6648647,1956,1956,1956,1956,0
20250220,200700,6648647,1956,1956,1956,1956,0
20250220,200600,6648647,1956,1956,1956,1956,0
20250220,200500,6648647,1956,1956,1956,1956,0
20250220,200400,6648647,1956,1956,1956,1956,0
20250220,200300,6648647,1956,1956,1956,1956,0
20250220,200200,6648647,1956,1956,1956,1956,0
20250220,200100,6648647,1956,1956,1956,1956,11
20250220,200000,6648647,1956,1956,1956,1956,0
20250220,195900,6648647,1956,1956,1956,1956,0
20250220,195800,6648647,1956,1956,1956,1956,0
20250220,195700,6648647,1956,1956,1956,1956,0
20250220,195600,6648647,1956,1956,1956,1956,0
20250220,195500,6648647,1956,1956,1956,1956,0
20250220,195400,6648647,1956,1956,1956,1956,0
20250220,195300,6648647,1956,1956,1956,1956,0
20250220,195200,6648647,1956,1956,1956,1956,0
20250220,195100,6648647,1956,1956,1956,1956,0
20250220,195000,6648647,1956,1956,1956,1956,0
20250220,194900,6648647,1956,1956,1956,1956,0
20250220,194800,6648647,1956,1956,1956,1956,0
20250220,194700,6648647,1956,1956,1956,1956,0
20250220,194600,6648647,1956,1956,1956,1956,0
20250220,194500,6648647,1956,1956,1956,1956,0
20250220,194400,6648647,1956,1956,1956,1956,0
20250220,194300,6648647,1956,1956,1956,1956,0
20250220,194200,6648647,1956,1956,1956,1956,0
20250220,194100,6648647,1956,1956,1956,1956,0
20250220,194000,6648647,1956,1956,1956,1956,0
20250220,193900,6648647,1956,1956,1956,1956,0
20250220,193800,6648647,1956,1956,1956,1956,0
20250220,193700,6648647,1956,1956,1956,1956,0
20250220,193600,6648647,1956,1956,1956,1956,0
20250220,193500,6648647,1956,1956,1956,1956,0
20250220,193400,6648647,1956,1956,1956,1956,0
20250220,193300,6648647,1956,1956,1956,1956,0
20250220,193200,6648647,1956,1956,1956,1956,0
20250220,193100,6648647,1956,1956,1956,1956,11
20250220,193000,6648647,1956,1956,1956,1956,0
20250220,192900,6648647,1956,1956,1956,1956,0
20250220,192800,6648647,1956,1956,1956,1956,0
20250220,192700,6648647,1956,1956,1956,1956,0
20250220,192600,6648647,1956,1956,1956,1956,0
20250220,192500,6648647,1956,1956,1956,1956,0
20250220,192400,6648647,1956,1956,1956,1956,0
20250220,192300,6648647,1956,1956,1956,1956,0
20250220,192200,6648647,1956,1956,1956,1956,0
20250220,192100,6648647,1956,1956,1956,1956,0
20250220,192000,6648647,1956,1956,1956,1956,0
20250220,191900,6648647,1956,1956,1956,1956,0
20250220,191800,6648647,1956,1956,1956,1956,0
20250220,191700,6648647,1956,1956,1956,1956,0
20250220,191600,6648647,1956,1956,1956,1956,0
20250220,191500,6648647,1956,1956,1956,1956,0
20250220,191400,6648647,1956,1956,1956,1956,0
20250220,191300,6648647,1956,1956,1956,1956,0
20250220,191200,6648647,1956,1956,1956,1956,0
20250220,191100,6648647,1956,1956,1956,1956,0
20250220,191000,6648647,1956,1956,1956,1956,0
20250220,190900,6648647,1956,1956,1956,1956,0
20250220,190800,6648647,1956,1956,1956,1956,0
20250220,190700,6648647,1956,1956,1956,1956,0
20250220,190600,6648647,1956,1956,1956,1956,0
20250220,190500,6648647,1956,1956,1956,1956,0
20250220,190400,6648647,1956,1956,1956,1956,0
20250220,190300,6648647,1956,1956,1956,1956,0
20250220,190200,6648647,1956,1956,1956,1956,0
20250220,190100,6648647,1956,1956,1956,1956,11
20250220,190000,6648647,1956,1956,1956,1956,0
20250220,185900,6648647,1956,1956,1956,1956,0
20250220,185800,6648647,1956,1956,1956,1956,0
20250220,185700,6648647,1956,1956,1956,1956,0
20250220,185600,6648647,1956,1956,1956,1956,0
20250220,185500,6648647,1956,1956,1956,1956,0
20250220,185400,6648647,1956,1956,1956,1956,0
20250220,185300,6648647,1956,1956,1956,1956,0
20250220,185200,6648647,1956,1956,1956,1956,0
20250220,185100,6648647,1956,1956,1956,1956,0
20250220,185000,6648647,1956,1956,1956,1956,0
20250220,184900,6648647,1956,1956,1956,1956,0
20250220,184800,6648647,1956,1956,1956,1956,0
20250220,184700,6648647,1956,1956,1956,1956,0
20250220,184600,6648647,1956,1956,1956,1956,0
20250220,184500,6648647,1956,1956,1956,1956,0
20250220,184400,6648647,1956,1956,1956,1956,0
20250220,184300,6648647,1956,1956,1956,1956,0
20250220,184200,6648647,1956,1956,1956,1956,0
20250220,184100,6648647,1956,1956,1956,1956,0
20250220,184000,6648647,1956,1956,1956,1956,0
20250220,183900,6648647,1956,1956,1956,1956,0
20250220,183800,6648647,1956,1956,1956,1956,0
20250220,183700,6648647,1956,1956,1956,1956,0
20250220,183600,6648647,1956,1956,1956,1956,0
20250220,183500,6648647,1956,1956,1956,1956,0
20250220,183400,6648647,1956,1956,1956,1956,0
20250220,183300,6648647,1956,1956,1956,1956,0
20250220,183200,6648647,1956,1956,1956,1956,0
20250220,183100,6648647,1956,1956,1956,1956,11
20250220,183000,6648647,1956,1956,1956,1956,0
20250220,182900,6648647,1956,1956,1956,1956,0
20250220,182800,6648647,1956,1956,1956,1956,0
20250220,182700,6648647,1956,1956,1956,1956,0
20250220,182600,6648647,1956,1956,1956,1956,0
20250220,182500,6648647,1956,1956,1956,1956,0
20250220,182400,6648647,1956,1956,1956,1956,0
20250220,182300,6648647,1956,1956,1956,1956,0
20250220,182200,6648647,1956,1956,1956,1956,0
20250220,182100,6648647,1956,1956,1956,1956,0
20250220,182000,6648647,1956,1956,1956,1956,0
20250220,181900,6648647,1956,1956,1956,1956,0
20250220,181800,6648647,1956,1956,1956,1956,0
20250220,181700,6648647,1956,1956,1956,1956,0
20250220,181600,6648647,1956,1956,1956,1956,0
20250220,181500,6648647,1956,1956,1956,1956,0
20250220,181400,6648647,1956,1956,1956,1956,0
20250220,181300,6648647,1956,1956,1956,1956,0
20250220,181200,6648647,1956,1956,1956,1956,0
20250220,181100,6648647,1956,1956,1956,1956,0
20250220,181000,6648647,1956,1956,1956,1956,0
20250220,180900,6648647,1956,1956,1956,1956,0
20250220,180800,6648647,1956,1956,1956,1956,0
20250220,180700,6648647,1956,1956,1956,1956,0
20250220,180600,6648647,1956,1956,1956,1956,0
20250220,180500,6648647,1956,1956,1956,1956,0
20250220,180400,6648647,1956,1956,1956,1956,0
20250220,180300,6648647,1956,1956,1956,1956,0
20250220,180200,6648647,1956,1956,1956,1956,0
20250220,180100,6648647,1956,1956,1956,1956,11
20250220,180000,6648647,1956,1956,1956,1956,0
20250220,175900,6648647,1956,1956,1956,1956,0
20250220,175800,6648647,1956,1956,1956,1956,0
20250220,175700,6648647,1956,1956,1956,1956,0
20250220,175600,6648647,1956,1956,1956,1956,0
20250220,175500,6648647,1956,1956,1956,1956,0
20250220,175400,6648647,1956,1956,1956,1956,0
20250220,175300,6648647,1956,1956,1956,1956,0
20250220,175200,6648647,1956,1956,1956,1956,0
20250220,175100,6648647,1956,1956,1956,1956,0
20250220,175000,6648647,1956,1956,1956,1956,0
20250220,174900,6648647,1956,1956,1956,1956,0
20250220,174800,6648647,1956,1956,1956,1956,0
20250220,174700,6648647,1956,1956,1956,1956,0
20250220,174600,6648647,1956,1956,1956,1956,0
20250220,174500,6648647,1956,1956,1956,1956,0
20250220,174400,6648647,1956,1956,1956,1956,0
20250220,174300,6648647,1956,1956,1956,1956,0
20250220,174200,6648647,1956,1956,1956,1956,0
20250220,174100,6648647,1956,1956,1956,1956,0
20250220,174000,6648647,1956,1956,1956,1956,0
20250220,173900,6648647,1956,1956,1956,1956,0
20250220,173800,6648647,1956,1956,1956,1956,0
20250220,173700,6648647,1956,1956,1956,1956,0
20250220,173600,6648647,1956,1956,1956,1956,0
20250220,173500,6648647,1956,1956,1956,1956,0
20250220,173400,6648647,1956,1956,1956,1956,0
20250220,173300,6648647,1956,1956,1956,1956,0
20250220,173200,6648647,1956,1956,1956,1956,0
20250220,173100,6648647,1956,1956,1956,1956,11
20250220,173000,6648647,1956,1956,1956,1956,0
20250220,172900,6648647,1956,1956,1956,1956,0
20250220,172800,6648647,1956,1956,1956,1956,0
20250220,172700,6648647,1956,1956,1956,1956,0
20250220,172600,6648647,1956,1956,1956,1956,0
20250220,172500,6648647,1956,1956,1956,1956,0
20250220,172400,6648647,1956,1956,1956,1956,0
20250220,172300,6648647,1956,1956,1956,1956,0
20250220,172200,6648647,1956,1956,1956,1956,0
20250220,172100,6648647,1956,1956,1956,1956,0
20250220,172000,6648647,1956,1956,1956,1956,0
20250220,171900,6648647,1956,1956,1956,1956,0
20250220,171800,6648647,1956,1956,1956,1956,0
20250220,171700,6648647,1956,1956,1956,1956,0
20250220,171600,6648647,1956,1956,1956,1956,0
20250220,171500,6648647,1956,1956,1956,1956,0
20250220,171400,6648647,1956,1956,1956,1956,0
20250220,171300,6648647,1956,1956,1956,1956,0
20250220,171200,6648647,1956,1956,1956,1956,0
20250220,171100,6648647,1956,1956,1956,1956,0
20250220,171000,6648647,1956,1956,1956,1956,0
20250220,170900,6648647,1956,1956,1956,1956,0
20250220,170800,6648647,1956,1956,1956,1956,0
20250220,170700,6648647,1956,1956,1956,1956,0
20250220,170600,6648647,1956,1956,1956,1956,0
20250220,170500,6648647,1956,1956,1956,1956,0
20250220,170400,6648647,1956,1956,1956,1956,0
20250220,170300,6648647,1956,1956,1956,1956,0
20250220,170200,6648647,1956,1956,1956,1956,0
20250220,170100,6648647,1956,1956,1956,1956,11
20250220,170000,6648647,1956,1956,1956,1956,0
20250220,165900,6648647,1956,1956,1956,1956,0
20250220,165800,6648647,1956,1956,1956,1956,0
20250220,165700,6648647,1956,1956,1956,1956,0
20250220,165600,6648647,1956,1956,1956,1956,0
20250220,165500,6648647,1956,1956,1956,1956,0
20250220,165400,6648647,1956,1956,1956,1956,0
20250220,165300,6648647,1956,1956,1956,1956,0
20250220,165200,6648647,1956,1956,1956,1956,0
20250220,165100,6648647,1956,1956,1956,1956,0
20250220,165000,6648647,1956,1956,1956,1956,0
20250220,164900,6648647,1956,1956,1956,1956,0
20250220,164800,6648647,1956,1956,1956,1956,0
20250220,164700,6648647,1956,1956,1956,1956,0
20250220,164600,6648647,1956,1956,1956,1956,0
20250220,164500,6648647,1956,1956,1956,1956,0
20250220,164400,6648647,1956,1956,1956,1956,0
20250220,164300,6648647,1956,1956,1956,1956,0
20250220,164200,6648647,1956,1956,1956,1956,0
20250220,164100,6648647,1956,1956,1956,1956,0
20250220,164000,6648647,1956,1956,1956,1956,0
20250220,163900,6648647,1956,1956,1956,1956,0
20250220,163800,6648647,1956,1956,1956,1956,0
20250220,163700,6648647,1956,1956,1956,1956,0
20250220,163600,6648647,1956,1956,1956,1956,0
20250220,163500,6648647,1956,1956,1956,1956,0
20250220,163400,6648647,1956,1956,1956,1956,0
20250220,163300,6648647,1956,1956,1956,1956,0
20250220,163200,6648647,1956,1956,1956,1956,0
20250220,163100,6648647,1956,1956,1956,1956,11
20250220,163000,6648647,1956,1956,1956,1956,0
20250220,162900,6648647,1956,1956,1956,1956,0
20250220,162800,6648647,1956,1956,1956,1956,0
20250220,162700,6648647,1956,1956,1956,1956,0
20250220,162600,6648647,1956,1956,1956,1956,0
20250220,162500,6648647,1956,1956,1956,1956,0
20250220,162400,6648647,1956,1956,1956,1956,0
20250220,162300,6648647,1956,1956,1956,1956,0
20250220,162200,6648647,1956,1956,1956,1956,0
20250220,162100,6648647,1956,1956,1956,1956,0
20250220,162000,6648647,1956,1956,1956,1956,0
20250220,161900,6648647,1956,1956,1956,1956,0
20250220,161800,6648647,1956,1956,1956,1956,0
20250220,161700,6648647,1956,1956,1956,1956,0
20250220,161600,6648647,1956,1956,1956,1956,0
20250220,161500,6648647,1956,1956,1956,1956,0
20250220,161400,6648647,1956,1956,1956,1956,0
20250220,161300,6648647,1956,1956,1956,1956,0
20250220,161200,6648647,1956,1956,1956,1956,0
20250220,161100,6648647,1956,1956,1956,1956,0
20250220,161000,6648647,1956,1956,1956,1956,0
20250220,160900,6648647,1956,1956,1956,1956,0
20250220,160800,6648647,1956,1956,1956,1956,0
20250220,160700,6648647,1956,1956,1956,1956,0
20250220,160600,6648647,1956,1956,1956,1956,0
20250220,160500,6648647,1956,1956,1956,1956,0
20250220,160400,6648647,1956,1956,1956,1956,0
20250220,160300,6648647,1956,1956,1956,1956,0
20250220,160200,6648647,1956,1956,1956,1956,0
20250220,160100,6648647,1956,1956,1956,1956,11
20250220,160000,6648647,1956,1956,1956,1956,0
20250220,155900,6648647,1956,1956,1956,1956,0
20250220,155800,6648647,1956,1956,1956,1956,0
20250220,155700,6648647,1956,1956,1956,1956,0
20250220,155600,6648647,1956,1956,1956,1956,0
20250220,155500,6648647,1956,1956,1956,1956,0
20250220,155400,6648647,1956,1956,1956,1956,0
20250220,155300,6648647,1956,1956,1956,1956,0
20250220,155200,6648647,1956,1956,1956,1956,0
20250220,155100,6648647,1956,1956,1956,1956,0
20250220,155000,6648647,1956,1956,1956,1956,0
20250220,154900,6648647,1956,1956,1956,1956,0
20250220,154800,6648647,1956,1956,1956,1956,0
20250220,154700,6648647,1956,1956,1956,1956,0
20250220,154600,6648647,1956,1956,1956,1956,0
20250220,154500,6648647,1956,1956,1956,1956,0
20250220,154400,6648647,1956,1956,1956,1956,0
20250220,154300,6648647,1956,1956,1956,1956,0
20250220,154200,6648647,1956,1956,1956,1956,0
20250220,154100,6648647,1956,1956,1956,1956,0
20250220,154000,6648647,1956,1956,1956,1956,0
20250220,153900,6648647,1956,1956,1956,1956,0
20250220,153800,6648647,1956,1956,1956,1956,0
20250220,153700,6648647,1956,1956,1956,1956,0
20250220,153600,6648647,1956,1956,1956,1956,0
20250220,153500,6648647,1956,1956,1956,1956,0
20250220,153400,6648647,1956,1956,1956,1956,0
20250220,153300,6648647,1956,1956,1956,1956,0
20250220,153200,6648647,1956,1956,1956,1956,0
20250220,153100,6648647,1956,1956,1956,1956,11
20250220,153000,6648647,1956,1956,1956,1956,11
20250220,152900,6627131,1956,1956,1956,1956,0
20250220,152800,6627131,1956,1956,1956,1956,0
20250220,152700,6627131,1956,1956,1956,1956,0
20250220,152600,6627131,1956,1956,1956,1956,0
20250220,152500,6627131,1956,1956,1956,1956,0
20250220,152400,6627131,1956,1956,1956,1956,0
20250220,152300,6627131,1956,1956,1956,1956,0
20250220,152200,6627131,1956,1956,1956,1956,0
20250220,152100,6627131,1956,1956,1956,1956,0
20250220,152000,6627131,1956,1956,1956,1956,0
20250220,151900,6627131,1956,1956,1956,1956,0
20250220,151800,6627131,1956,1956,1956,1956,0
20250220,151700,6627131,1956,1956,1956,1956,0
20250220,151600,6627131,1956,1956,1956,1956,25
20250220,151500,6578231,1956,1956,1956,1956,0
20250220,151400,6578231,1956,1956,1956,1956,0
20250220,151300,6578231,1956,1956,1956,1956,0
20250220,151200,6578231,1956,1956,1956,1956,0
20250220,151100,6578231,1956,1956,1956,1956,2
20250220,151000,6574319,1949,1949,1949,1949,0
20250220,150900,6574319,1949,1949,1949,1949,0
20250220,150800,6574319,1949,1949,1949,1949,0
20250220,150700,6574319,1949,1949,1949,1949,0
20250220,150600,6574319,1949,1949,1949,1949,0
20250220,150500,6574319,1949,1949,1949,1949,0
20250220,150400,6574319,1949,1949,1949,1949,0
20250220,150300,6574319,1949,1949,1949,1949,0
20250220,150200,6574319,1949,1949,1949,1949,0
20250220,150100,6574319,1949,1949,1949,1949,0
20250220,150000,6574319,1949,1949,1949,1949,0
20250220,145900,6574319,1949,1956,1956,1949,378
20250220,145800,5837102,1956,1956,1956,1956,20
20250220,145700,5797982,1956,1956,1956,1956,0
20250220,145600,5797982,1956,1956,1956,1956,0
20250220,145500,5797982,1956,1956,1956,1956,0
20250220,145400,5797982,1956,1956,1956,1956,15
20250220,145300,5768642,1950,1950,1950,1950,0
20250220,145200,5768642,1950,1950,1950,1950,0
20250220,145100,5768642,1950,1950,1950,1950,200
20250220,145000,5378642,1950,1950,1950,1950,0
20250220,144900,5378642,1950,1950,1950,1950,0
20250220,144800,5378642,1950,1950,1950,1950,0
20250220,144700,5378642,1950,1950,1950,1950,104
20250220,144600,5175842,1950,1950,1950,1950,0
20250220,144500,5175842,1950,1950,1950,1950,0
20250220,144400,5175842,1950,1950,1950,1950,0
20250220,144300,5175842,1950,1950,1950,1950,0
20250220,144200,5175842,1950,1950,1950,1950,127
20250220,144100,4928192,1950,1950,1950,1950,0
20250220,144000,4928192,1950,1950,1950,1950,0
20250220,143900,4928192,1950,1950,1950,1950,0
20250220,143800,4928192,1950,1950,1950,1950,0
20250220,143700,4928192,1950,1950,1950,1950,0
20250220,143600,4928192,1950,1950,1950,1950,0
20250220,143500,4928192,1950,1950,1950,1950,0
20250220,143400,4928192,1950,1950,1950,1950,0
20250220,143300,4928192,1950,1950,1950,1950,250
20250220,143200,4440692,1950,1950,1950,1950,0
20250220,143100,4440692,1950,1950,1950,1950,0
20250220,143000,4440692,1950,1950,1950,1950,58
20250220,142900,4327592,1950,1950,1950,1950,0
20250220,142800,4327592,1950,1950,1950,1950,0
20250220,142700,4327592,1950,1953,1953,1950,219
20250220,142600,3900521,1957,1957,1957,1957,0
20250220,142500,3900521,1957,1957,1957,1957,0
20250220,142400,3900521,1957,1957,1957,1957,0
20250220,142300,3900521,1957,1957,1957,1957,0
20250220,142200,3900521,1957,1957,1957,1957,0
20250220,142100,3900521,1957,1957,1957,1957,0
20250220,142000,3900521,1957,1957,1957,1957,0
20250220,141900,3900521,1957,1957,1957,1957,0
20250220,141800,3900521,1957,1957,1957,1957,0
20250220,141700,3900521,1957,1957,1957,1957,0
20250220,141600,3900521,1957,1957,1957,1957,0
20250220,141500,3900521,1957,1957,1957,1957,0
20250220,141400,3900521,1957,1957,1957,1957,0
20250220,141300,3900521,1957,1957,1957,1957,0
20250220,141200,3900521,1957,1957,1957,1957,0
20250220,141100,3900521,1957,1957,1957,1957,0
20250220,141000,3900521,1957,1957,1957,1957,0
20250220,140900,3900521,1957,1957,1957,1957,0
20250220,140800,3900521,1957,1957,1957,1957,0
20250220,140700,3900521,1957,1957,1957,1957,0
20250220,140600,3900521,1957,1957,1957,1957,0
20250220,140500,3900521,1957,1957,1957,1957,0
20250220,140400,3900521,1957,1957,1957,1957,0
20250220,140300,3900521,1957,1957,1957,1957,0
20250220,140200,3900521,1957,1957,1957,1957,0
20250220,140100,3900521,1957,1957,1957,1957,0
20250220,140000,3900521,1957,1957,1957,1957,0
20250220,135900,3900521,1957,1957,1957,1957,0
20250220,135800,3900521,1957,1957,1957,1957,0
20250220,135700,3900521,1957,1957,1957,1957,0
20250220,135600,3900521,1957,1957,1957,1957,0
20250220,135500,3900521,1957,1957,1957,1957,0
20250220,135400,3900521,1957,1957,1957,1957,0
20250220,135300,3900521,1957,1957,1957,1957,0
20250220,135200,3900521,1957,1957,1957,1957,0
20250220,135100,3900521,1957,1957,1957,1957,0
20250220,135000,3900521,1957,1957,1957,1957,0
20250220,134900,3900521,1957,1957,1957,1957,0
20250220,134800,3900521,1957,1957,1957,1957,1
20250220,134700,3898564,1957,1957,1957,1957,1
20250220,134600,3896607,1959,1959,1959,1959,0
20250220,134500,3896607,1959,1959,1959,1959,0
20250220,134400,3896607,1959,1959,1959,1959,0
20250220,134300,3896607,1959,1959,1959,1959,0
20250220,134200,3896607,1959,1959,1959,1959,0
20250220,134100,3896607,1959,1959,1959,1959,0
20250220,134000,3896607,1959,1959,1959,1959,0
20250220,133900,3896607,1959,1959,1959,1959,0
20250220,133800,3896607,1959,1959,1959,1959,0
20250220,133700,3896607,1959,1959,1959,1959,0
20250220,133600,3896607,1959,1959,1959,1959,0
20250220,133500,3896607,1959,1959,1959,1959,0
20250220,133400,3896607,1959,1959,1959,1959,0
20250220,133300,3896607,1959,1959,1959,1959,0
20250220,133200,3896607,1959,1959,1959,1959,0
20250220,133100,3896607,1959,1959,1959,1959,0
20250220,133000,3896607,1959,1959,1959,1959,0
20250220,132900,3896607,1959,1959,1959,1959,0
20250220,132800,3896607,1959,1959,1959,1959,0
20250220,132700,3896607,1959,1959,1959,1959,0
20250220,132600,3896607,1959,1959,1959,1959,0
20250220,132500,3896607,1959,1959,1959,1959,0
20250220,132400,3896607,1959,1959,1959,1959,0
20250220,132300,3896607,1959,1959,1959,1959,0
20250220,132200,3896607,1959,1959,1959,1959,0
20250220,132100,3896607,1959,1959,1959,1959,0
20250220,132000,3896607,1959,1959,1959,1959,0
20250220,131900,3896607,1959,1959,1959,1959,0
20250220,131800,3896607,1959,1959,1959,1959,0
20250220,131700,3896607,1959,1959,1959,1959,0
20250220,131600,3896607,1959,1959,1959,1959,0
20250220,131500,3896607,1959,1959,1959,1959,0
20250220,131400,3896607,1959,1959,1959,1959,0
20250220,131300,3896607,1959,1959,1959,1959,0
20250220,131200,3896607,1959,1959,1959,1959,0
20250220,131100,3896607,1959,1959,1959,1959,0
20250220,131000,3896607,1959,1959,1959,1959,0
20250220,130900,3896607,1959,1959,1959,1959,0
20250220,130800,3896607,1959,1959,1959,1959,0
20250220,130700,3896607,1959,1959,1959,1959,0
20250220,130600,3896607,1959,1959,1959,1959,0
20250220,130500,3896607,1959,1959,1959,1959,0
20250220,130400,3896607,1959,1959,1959,1959,0
20250220,130300,3896607,1959,1959,1959,1959,0
20250220,130200,3896607,1959,1959,1959,1959,0
20250220,130100,3896607,1959,1959,1959,1959,0
20250220,130000,3896607,1959,1959,1959,1959,0
20250220,125900,3896607,1959,1959,1959,1959,0
20250220,125800,3896607,1959,1959,1959,1959,0
20250220,125700,3896607,1959,1959,1959,1959,0
20250220,125600,3896607,1959,1959,1959,1959,0
20250220,125500,3896607,1959,1959,1959,1959,0
20250220,125400,3896607,1959,1959,1959,1959,0
20250220,125300,3896607,1959,1959,1959,1959,0
20250220,125200,3896607,1959,1959,1959,1959,0
20250220,125100,3896607,1959,1959,1959,1959,0
20250220,125000,3896607,1959,1959,1959,1959,0
20250220,124900,3896607,1959,1959,1959,1959,0
20250220,124800,3896607,1959,1959,1959,1959,0
20250220,124700,3896607,1959,1959,1959,1959,0
20250220,124600,3896607,1959,1959,1959,1959,0
20250220,124500,3896607,1959,1959,1959,1959,0
20250220,124400,3896607,1959,1959,1959,1959,0
20250220,124300,3896607,1959,1959,1959,1959,0
20250220,124200,3896607,1959,1959,1959,1959,0
20250220,124100,3896607,1959,1959,1959,1959,0
20250220,124000,3896607,1959,1959,1959,1959,0
20250220,123900,3896607,1959,1959,1959,1959,0
20250220,123800,3896607,1959,1959,1959,1959,0
20250220,123700,3896607,1959,1959,1959,1959,0
20250220,123600,3896607,1959,1959,1959,1959,0
20250220,123500,3896607,1959,1959,1959,1959,0
20250220,123400,3896607,1959,1959,1959,1959,12
20250220,123300,3873099,1959,1959,1959,1959,0
20250220,123200,3873099,1959,1959,1959,1959,0
20250220,123100,3873099,1959,1959,1959,1959,0
20250220,123000,3873099,1959,1959,1959,1959,0
20250220,122900,3873099,1959,1959,1959,1959,0
20250220,122800,3873099,1959,1959,1959,1959,0
20250220,122700,3873099,1959,1959,1959,1959,1
20250220,122600,3871140,1950,1950,1950,1950,0
20250220,122500,3871140,1950,1950,1950,1950,200
20250220,122400,3481140,1950,1950,1950,1950,0
20250220,122300,3481140,1950,1950,1950,1950,0
20250220,122200,3481140,1950,1950,1950,1950,0
20250220,122100,3481140,1950,1950,1950,1950,0
20250220,122000,3481140,1950,1952,1952,1950,563
20250220,121900,2383271,1959,1959,1959,1959,0
20250220,121800,2383271,1959,1959,1959,1959,0
20250220,121700,2383271,1959,1959,1959,1959,0
20250220,121600,2383271,1959,1959,1959,1959,0
20250220,121500,2383271,1959,1959,1959,1959,0
20250220,121400,2383271,1959,1959,1959,1959,0
20250220,121300,2383271,1959,1959,1959,1959,0
20250220,121200,2383271,1959,1959,1959,1959,0
20250220,121100,2383271,1959,1959,1959,1959,0
20250220,121000,2383271,1959,1959,1959,1959,1
20250220,120900,2381312,1959,1959,1959,1959,0
20250220,120800,2381312,1959,1959,1959,1959,0
20250220,120700,2381312,1959,1959,1959,1959,0
20250220,120600,2381312,1959,1959,1959,1959,0
20250220,120500,2381312,1959,1959,1959,1959,0
20250220,120400,2381312,1959,1959,1959,1959,0
20250220,120300,2381312,1959,1959,1959,1959,0
20250220,120200,2381312,1959,1959,1959,1959,0
20250220,120100,2381312,1959,1959,1959,1959,0
20250220,120000,2381312,1959,1959,1959,1959,0
20250220,115900,2381312,1959,1959,1959,1959,0
20250220,115800,2381312,1959,1959,1959,1959,0
20250220,115700,2381312,1959,1959,1959,1959,0
20250220,115600,2381312,1959,1959,1959,1959,0
20250220,115500,2381312,1959,1959,1959,1959,0
20250220,115400,2381312,1959,1959,1959,1959,0
20250220,115300,2381312,1959,1959,1959,1959,0
20250220,115200,2381312,1959,1959,1959,1959,0
20250220,115100,2381312,1959,1959,1959,1959,0
20250220,115000,2381312,1959,1959,1959,1959,0
20250220,114900,2381312,1959,1959,1959,1959,0
20250220,114800,2381312,1959,1959,1959,1959,0
20250220,114700,2381312,1959,1959,1959,1959,0
20250220,114600,2381312,1959,1959,1959,1959,0
20250220,114500,2381312,1959,1959,1959,1959,0
20250220,114400,2381312,1959,1959,1959,1959,0
20250220,114300,2381312,1959,1959,1959,1959,0
20250220,114200,2381312,1959,1959,1959,1959,0
20250220,114100,2381312,1959,1959,1959,1959,0
20250220,114000,2381312,1959,1959,1959,1959,0
20250220,113900,2381312,1959,1959,1959,1959,0
20250220,113800,2381312,1959,1959,1959,1959,1
20250220,113700,2379353,1959,1959,1959,1959,0
20250220,113600,2379353,1959,1959,1959,1959,0
20250220,113500,2379353,1959,1959,1959,1959,0
20250220,113400,2379353,1959,1959,1959,1959,0
20250220,113300,2379353,1959,1959,1959,1959,0
20250220,113200,2379353,1959,1959,1959,1959,0
20250220,113100,2379353,1959,1959,1959,1959,0
20250220,113000,2379353,1959,1959,1959,1959,0
20250220,112900,2379353,1959,1959,1959,1959,0
20250220,112800,2379353,1959,1959,1959,1959,0
20250220,112700,2379353,1959,1959,1959,1959,0
20250220,112600,2379353,1959,1959,1959,1959,0
20250220,112500,2379353,1959,1959,1959,1959,0
20250220,112400,2379353,1959,1959,1959,1959,0
20250220,112300,2379353,1959,1959,1959,1959,0
20250220,112200,2379353,1959,1959,1959,1959,0
20250220,112100,2379353,1959,1959,1959,1959,0
20250220,112000,2379353,1959,1959,1959,1959,0
20250220,111900,2379353,1959,1959,1959,1959,0
20250220,111800,2379353,1959,1959,1959,1959,0
20250220,111700,2379353,1959,1959,1959,1959,0
20250220,111600,2379353,1959,1959,1959,1959,0
20250220,111500,2379353,1959,1959,1959,1959,0
20250220,111400,2379353,1959,1959,1959,1959,0
20250220,111300,2379353,1959,1959,1959,1959,0
20250220,111200,2379353,1959,1959,1959,1959,0
20250220,111100,2379353,1959,1959,1959,1959,1
20250220,111000,2377394,1960,1960,1960,1960,0
20250220,110900,2377394,1960,1960,1960,1960,0
20250220,110800,2377394,1960,1960,1960,1960,0
20250220,110700,2377394,1960,1960,1960,1960,0
20250220,110600,2377394,1960,1960,1960,1960,0
20250220,110500,2377394,1960,1960,1960,1960,0
20250220,110400,2377394,1960,1960,1960,1960,0
20250220,110300,2377394,1960,1960,1960,1960,0
20250220,110200,2377394,1960,1960,1960,1960,0
20250220,110100,2377394,1960,1960,1960,1960,0
20250220,110000,2377394,1960,1960,1960,1960,0
20250220,105900,2377394,1960,1960,1960,1960,0
20250220,105800,2377394,1960,1960,1960,1960,0
20250220,105700,2377394,1960,1959,1960,1959,20
20250220,105600,2338195,1960,1960,1960,1960,0
20250220,105500,2338195,1960,1960,1960,1960,0
20250220,105400,2338195,1960,1960,1960,1960,0
20250220,105300,2338195,1960,1960,1960,1960,0
20250220,105200,2338195,1960,1960,1960,1960,0
20250220,105100,2338195,1960,1960,1960,1960,0
20250220,105000,2338195,1960,1960,1960,1960,0
20250220,104900,2338195,1960,1960,1960,1960,0
20250220,104800,2338195,1960,1960,1960,1960,0
20250220,104700,2338195,1960,1960,1960,1960,0
20250220,104600,2338195,1960,1960,1960,1960,0
20250220,104500,2338195,1960,1960,1960,1960,0
20250220,104400,2338195,1960,1960,1960,1960,0
20250220,104300,2338195,1960,1960,1960,1960,0
20250220,104200,2338195,1960,1960,1960,1960,0
20250220,104100,2338195,1960,1960,1960,1960,0
20250220,104000,2338195,1960,1960,1960,1960,0
20250220,103900,2338195,1960,1960,1960,1960,0
20250220,103800,2338195,1960,1960,1960,1960,0
20250220,103700,2338195,1960,1960,1960,1960,0
20250220,103600,2338195,1960,1960,1960,1960,0
20250220,103500,2338195,1960,1960,1960,1960,0
20250220,103400,2338195,1960,1960,1960,1960,0
20250220,103300,2338195,1960,1960,1960,1960,0
20250220,103200,2338195,1960,1960,1960,1960,0
20250220,103100,2338195,1960,1960,1960,1960,0
20250220,103000,2338195,1960,1960,1960,1960,0
20250220,102900,2338195,1960,1960,1960,1960,0
20250220,102800,2338195,1960,1960,1960,1960,0
20250220,102700,2338195,1960,1960,1960,1960,0
20250220,102600,2338195,1960,1960,1960,1960,0
20250220,102500,2338195,1960,1960,1960,1960,0
20250220,102400,2338195,1960,1960,1960,1960,0
20250220,102300,2338195,1960,1960,1960,1960,0
20250220,102200,2338195,1960,1960,1960,1960,0
20250220,102100,2338195,1960,1960,1960,1960,0
20250220,102000,2338195,1960,1960,1960,1960,3
20250220,101900,2332315,1960,1960,1960,1960,0
20250220,101800,2332315,1960,1960,1960,1960,0
20250220,101700,2332315,1960,1960,1960,1960,0
20250220,101600,2332315,1960,1960,1960,1960,0
20250220,101500,2332315,1960,1960,1960,1960,0
20250220,101400,2332315,1960,1960,1960,1960,0
20250220,101300,2332315,1960,1960,1960,1960,0
20250220,101200,2332315,1960,1960,1960,1960,0
20250220,101100,2332315,1960,1960,1960,1960,0
20250220,101000,2332315,1960,1960,1960,1960,0
20250220,100900,2332315,1960,1960,1960,1960,0
20250220,100800,2332315,1960,1960,1960,1960,0
20250220,100700,2332315,1960,1960,1960,1960,0
20250220,100600,2332315,1960,1960,1960,1960,11
20250220,100500,2310755,1960,1960,1960,1960,0
20250220,100400,2310755,1960,1960,1960,1960,0
20250220,100300,2310755,1960,1960,1960,1960,0
20250220,100200,2310755,1960,1960,1960,1960,0
20250220,100100,2310755,1960,1960,1960,1960,15
20250220,100000,2281355,1950,1950,1950,1950,0
20250220,095900,2281355,1950,1950,1950,1950,0
20250220,095800,2281355,1950,1950,1950,1950,0
20250220,095700,2281355,1950,1954,1954,1950,30
20250220,095600,2222805,1960,1960,1960,1960,0
20250220,095500,2222805,1960,1960,1960,1960,0
20250220,095400,2222805,1960,1960,1960,1960,1
20250220,095300,2220845,1960,1960,1960,1960,0
20250220,095200,2220845,1960,1960,1960,1960,0
20250220,095100,2220845,1960,1960,1960,1960,0
20250220,095000,2220845,1960,1960,1960,1960,0
20250220,094900,2220845,1960,1960,1960,1960,0
20250220,094800,2220845,1960,1960,1960,1960,0
20250220,094700,2220845,1960,1960,1960,1960,0
20250220,094600,2220845,1960,1960,1960,1960,0
20250220,094500,2220845,1960,1960,1960,1960,0
20250220,094400,2220845,1960,1960,1960,1960,1000
20250220,094300,260845,1962,1962,1962,1962,0
20250220,094200,260845,1962,1962,1962,1962,0
20250220,094100,260845,1962,1962,1962,1962,0
20250220,094000,260845,1962,1962,1962,1962,0
20250220,093900,260845,1962,1962,1962,1962,0
20250220,093800,260845,1962,1962,1962,1962,0
20250220,093700,260845,1962,1962,1962,1962,0
20250220,093600,260845,1962,1962,1962,1962,1
20250220,093500,258883,1962,1962,1962,1962,0
20250220,093400,258883,1962,1962,1962,1962,0
20250220,093300,258883,1962,1962,1962,1962,2
20250220,093200,254959,1962,1962,1962,1962,0
20250220,093100,254959,1962,1962,1962,1962,0
20250220,093000,254959,1962,1962,1962,1962,0
20250220,092900,254959,1962,1962,1962,1962,0
20250220,092800,254959,1962,1962,1962,1962,0
20250220,092700,254959,1962,1962,1962,1962,10
20250220,092600,235339,1962,1962,1962,1962,0
20250220,092500,235339,1962,1962,1962,1962,0
20250220,092400,235339,1962,1962,1962,1962,0
20250220,092300,235339,1962,1962,1962,1962,0
20250220,092200,235339,1962,1962,1962,1962,0
20250220,092100,235339,1962,1962,1962,1962,0
20250220,092000,235339,1962,1962,1962,1962,0
20250220,091900,235339,1962,1962,1962,1962,0
20250220,091800,235339,1962,1962,1962,1962,0
20250220,091700,235339,1962,1962,1962,1962,1
20250220,091600,233377,1963,1963,1963,1963,0
20250220,091500,233377,1963,1963,1963,1963,0
20250220,091400,233377,1963,1963,1963,1963,0
20250220,091300,233377,1963,1963,1963,1963,0
20250220,091200,233377,1963,1963,1963,1963,0
20250220,091100,233377,1963,1963,1963,1963,1
20250220,091000,231414,1964,1964,1964,1964,0
20250220,090900,231414,1964,1964,1964,1964,0
20250220,090800,231414,1964,1964,1964,1964,0
20250220,090700,231414,1964,1964,1964,1964,0
20250220,090600,231414,1964,1964,1964,1964,1
20250220,090500,229450,1965,1965,1965,1965,0
20250220,090400,229450,1965,1965,1965,1965,0
20250220,090300,229450,1965,1965,1965,1965,1
20250220,090200,227485,1965,1961,1965,1961,6
20250220,090100,215710,1961,1961,1961,1961,34
20250220,090000,149036,1961,1961,1961,1961,76