KissMeData/196700/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204300,81059605,1183,1183,1183,1183,468
20250221,204200,81059605,1183,1183,1183,1183,0
20250221,204100,81059605,1183,1183,1183,1183,0
20250221,204000,81059605,1183,1183,1183,1183,0
20250221,203900,81059605,1183,1183,1183,1183,0
20250221,203800,81059605,1183,1183,1183,1183,0
20250221,203700,81059605,1183,1183,1183,1183,0
20250221,203600,81059605,1183,1183,1183,1183,0
20250221,203500,81059605,1183,1183,1183,1183,0
20250221,203400,81059605,1183,1183,1183,1183,0
20250221,203300,81059605,1183,1183,1183,1183,0
20250221,203200,81059605,1183,1183,1183,1183,0
20250221,203100,81059605,1183,1183,1183,1183,0
20250221,203000,81059605,1183,1183,1183,1183,0
20250221,202900,81059605,1183,1183,1183,1183,0
20250221,202800,81059605,1183,1183,1183,1183,0
20250221,202700,81059605,1183,1183,1183,1183,0
20250221,202600,81059605,1183,1183,1183,1183,0
20250221,202500,81059605,1183,1183,1183,1183,0
20250221,202400,81059605,1183,1183,1183,1183,0
20250221,202300,81059605,1183,1183,1183,1183,0
20250221,202200,81059605,1183,1183,1183,1183,0
20250221,202100,81059605,1183,1183,1183,1183,0
20250221,202000,81059605,1183,1183,1183,1183,0
20250221,201900,81059605,1183,1183,1183,1183,0
20250221,201800,81059605,1183,1183,1183,1183,0
20250221,201700,81059605,1183,1183,1183,1183,0
20250221,201600,81059605,1183,1183,1183,1183,0
20250221,201500,81059605,1183,1183,1183,1183,0
20250221,201400,81059605,1183,1183,1183,1183,0
20250221,201300,81059605,1183,1183,1183,1183,468
20250221,201200,81059605,1183,1183,1183,1183,0
20250221,201100,81059605,1183,1183,1183,1183,0
20250221,201000,81059605,1183,1183,1183,1183,0
20250221,200900,81059605,1183,1183,1183,1183,0
20250221,200800,81059605,1183,1183,1183,1183,0
20250221,200700,81059605,1183,1183,1183,1183,0
20250221,200600,81059605,1183,1183,1183,1183,0
20250221,200500,81059605,1183,1183,1183,1183,0
20250221,200400,81059605,1183,1183,1183,1183,0
20250221,200300,81059605,1183,1183,1183,1183,0
20250221,200200,81059605,1183,1183,1183,1183,0
20250221,200100,81059605,1183,1183,1183,1183,0
20250221,200000,81059605,1183,1183,1183,1183,0
20250221,195900,81059605,1183,1183,1183,1183,0
20250221,195800,81059605,1183,1183,1183,1183,0
20250221,195700,81059605,1183,1183,1183,1183,0
20250221,195600,81059605,1183,1183,1183,1183,0
20250221,195500,81059605,1183,1183,1183,1183,0
20250221,195400,81059605,1183,1183,1183,1183,0
20250221,195300,81059605,1183,1183,1183,1183,0
20250221,195200,81059605,1183,1183,1183,1183,0
20250221,195100,81059605,1183,1183,1183,1183,0
20250221,195000,81059605,1183,1183,1183,1183,0
20250221,194900,81059605,1183,1183,1183,1183,0
20250221,194800,81059605,1183,1183,1183,1183,0
20250221,194700,81059605,1183,1183,1183,1183,0
20250221,194600,81059605,1183,1183,1183,1183,0
20250221,194500,81059605,1183,1183,1183,1183,0
20250221,194400,81059605,1183,1183,1183,1183,0
20250221,194300,81059605,1183,1183,1183,1183,468
20250221,194200,81059605,1183,1183,1183,1183,0
20250221,194100,81059605,1183,1183,1183,1183,0
20250221,194000,81059605,1183,1183,1183,1183,0
20250221,193900,81059605,1183,1183,1183,1183,0
20250221,193800,81059605,1183,1183,1183,1183,0
20250221,193700,81059605,1183,1183,1183,1183,0
20250221,193600,81059605,1183,1183,1183,1183,0
20250221,193500,81059605,1183,1183,1183,1183,0
20250221,193400,81059605,1183,1183,1183,1183,0
20250221,193300,81059605,1183,1183,1183,1183,0
20250221,193200,81059605,1183,1183,1183,1183,0
20250221,193100,81059605,1183,1183,1183,1183,0
20250221,193000,81059605,1183,1183,1183,1183,0
20250221,192900,81059605,1183,1183,1183,1183,0
20250221,192800,81059605,1183,1183,1183,1183,0
20250221,192700,81059605,1183,1183,1183,1183,0
20250221,192600,81059605,1183,1183,1183,1183,0
20250221,192500,81059605,1183,1183,1183,1183,0
20250221,192400,81059605,1183,1183,1183,1183,0
20250221,192300,81059605,1183,1183,1183,1183,0
20250221,192200,81059605,1183,1183,1183,1183,0
20250221,192100,81059605,1183,1183,1183,1183,0
20250221,192000,81059605,1183,1183,1183,1183,0
20250221,191900,81059605,1183,1183,1183,1183,0
20250221,191800,81059605,1183,1183,1183,1183,0
20250221,191700,81059605,1183,1183,1183,1183,0
20250221,191600,81059605,1183,1183,1183,1183,0
20250221,191500,81059605,1183,1183,1183,1183,0
20250221,191400,81059605,1183,1183,1183,1183,0
20250221,191300,81059605,1183,1183,1183,1183,468
20250221,191200,81059605,1183,1183,1183,1183,0
20250221,191100,81059605,1183,1183,1183,1183,0
20250221,191000,81059605,1183,1183,1183,1183,0
20250221,190900,81059605,1183,1183,1183,1183,0
20250221,190800,81059605,1183,1183,1183,1183,0
20250221,190700,81059605,1183,1183,1183,1183,0
20250221,190600,81059605,1183,1183,1183,1183,0
20250221,190500,81059605,1183,1183,1183,1183,0
20250221,190400,81059605,1183,1183,1183,1183,0
20250221,190300,81059605,1183,1183,1183,1183,0
20250221,190200,81059605,1183,1183,1183,1183,0
20250221,190100,81059605,1183,1183,1183,1183,0
20250221,190000,81059605,1183,1183,1183,1183,0
20250221,185900,81059605,1183,1183,1183,1183,0
20250221,185800,81059605,1183,1183,1183,1183,0
20250221,185700,81059605,1183,1183,1183,1183,0
20250221,185600,81059605,1183,1183,1183,1183,0
20250221,185500,81059605,1183,1183,1183,1183,0
20250221,185400,81059605,1183,1183,1183,1183,0
20250221,185300,81059605,1183,1183,1183,1183,0
20250221,185200,81059605,1183,1183,1183,1183,0
20250221,185100,81059605,1183,1183,1183,1183,0
20250221,185000,81059605,1183,1183,1183,1183,0
20250221,184900,81059605,1183,1183,1183,1183,0
20250221,184800,81059605,1183,1183,1183,1183,0
20250221,184700,81059605,1183,1183,1183,1183,0
20250221,184600,81059605,1183,1183,1183,1183,0
20250221,184500,81059605,1183,1183,1183,1183,0
20250221,184400,81059605,1183,1183,1183,1183,0
20250221,184300,81059605,1183,1183,1183,1183,468
20250221,184200,81059605,1183,1183,1183,1183,0
20250221,184100,81059605,1183,1183,1183,1183,0
20250221,184000,81059605,1183,1183,1183,1183,0
20250221,183900,81059605,1183,1183,1183,1183,0
20250221,183800,81059605,1183,1183,1183,1183,0
20250221,183700,81059605,1183,1183,1183,1183,0
20250221,183600,81059605,1183,1183,1183,1183,0
20250221,183500,81059605,1183,1183,1183,1183,0
20250221,183400,81059605,1183,1183,1183,1183,0
20250221,183300,81059605,1183,1183,1183,1183,0
20250221,183200,81059605,1183,1183,1183,1183,0
20250221,183100,81059605,1183,1183,1183,1183,0
20250221,183000,81059605,1183,1183,1183,1183,0
20250221,182900,81059605,1183,1183,1183,1183,0
20250221,182800,81059605,1183,1183,1183,1183,0
20250221,182700,81059605,1183,1183,1183,1183,0
20250221,182600,81059605,1183,1183,1183,1183,0
20250221,182500,81059605,1183,1183,1183,1183,0
20250221,182400,81059605,1183,1183,1183,1183,0
20250221,182300,81059605,1183,1183,1183,1183,0
20250221,182200,81059605,1183,1183,1183,1183,0
20250221,182100,81059605,1183,1183,1183,1183,0
20250221,182000,81059605,1183,1183,1183,1183,0
20250221,181900,81059605,1183,1183,1183,1183,0
20250221,181800,81059605,1183,1183,1183,1183,0
20250221,181700,81059605,1183,1183,1183,1183,0
20250221,181600,81059605,1183,1183,1183,1183,0
20250221,181500,81059605,1183,1183,1183,1183,0
20250221,181400,81059605,1183,1183,1183,1183,0
20250221,181300,81059605,1183,1183,1183,1183,468
20250221,181200,81059605,1183,1183,1183,1183,0
20250221,181100,81059605,1183,1183,1183,1183,0
20250221,181000,81059605,1183,1183,1183,1183,0
20250221,180900,81059605,1183,1183,1183,1183,0
20250221,180800,81059605,1183,1183,1183,1183,0
20250221,180700,81059605,1183,1183,1183,1183,0
20250221,180600,81059605,1183,1183,1183,1183,0
20250221,180500,81059605,1183,1183,1183,1183,0
20250221,180400,81059605,1183,1183,1183,1183,0
20250221,180300,81059605,1183,1183,1183,1183,0
20250221,180200,81059605,1183,1183,1183,1183,0
20250221,180100,81059605,1183,1183,1183,1183,0
20250221,180000,81059605,1183,1183,1183,1183,0
20250221,175900,81059605,1183,1183,1183,1183,0
20250221,175800,81059605,1183,1183,1183,1183,0
20250221,175700,81059605,1183,1183,1183,1183,0
20250221,175600,81059605,1183,1183,1183,1183,0
20250221,175500,81059605,1183,1183,1183,1183,0
20250221,175400,81059605,1183,1183,1183,1183,0
20250221,175300,81059605,1183,1183,1183,1183,0
20250221,175200,81059605,1183,1183,1183,1183,0
20250221,175100,81059605,1183,1183,1183,1183,0
20250221,175000,81059605,1183,1183,1183,1183,0
20250221,174900,81059605,1183,1183,1183,1183,0
20250221,174800,81059605,1183,1183,1183,1183,0
20250221,174700,81059605,1183,1183,1183,1183,0
20250221,174600,81059605,1183,1183,1183,1183,0
20250221,174500,81059605,1183,1183,1183,1183,0
20250221,174400,81059605,1183,1183,1183,1183,0
20250221,174300,81059605,1183,1183,1183,1183,468
20250221,174200,81059605,1183,1183,1183,1183,0
20250221,174100,81059605,1183,1183,1183,1183,0
20250221,174000,81059605,1183,1183,1183,1183,0
20250221,173900,81059605,1183,1183,1183,1183,0
20250221,173800,81059605,1183,1183,1183,1183,0
20250221,173700,81059605,1183,1183,1183,1183,0
20250221,173600,81059605,1183,1183,1183,1183,0
20250221,173500,81059605,1183,1183,1183,1183,0
20250221,173400,81059605,1183,1183,1183,1183,0
20250221,173300,81059605,1183,1183,1183,1183,0
20250221,173200,81059605,1183,1183,1183,1183,0
20250221,173100,81059605,1183,1183,1183,1183,0
20250221,173000,81059605,1183,1183,1183,1183,0
20250221,172900,81059605,1183,1183,1183,1183,0
20250221,172800,81059605,1183,1183,1183,1183,0
20250221,172700,81059605,1183,1183,1183,1183,0
20250221,172600,81059605,1183,1183,1183,1183,0
20250221,172500,81059605,1183,1183,1183,1183,0
20250221,172400,81059605,1183,1183,1183,1183,0
20250221,172300,81059605,1183,1183,1183,1183,0
20250221,172200,81059605,1183,1183,1183,1183,0
20250221,172100,81059605,1183,1183,1183,1183,0
20250221,172000,81059605,1183,1183,1183,1183,0
20250221,171900,81059605,1183,1183,1183,1183,0
20250221,171800,81059605,1183,1183,1183,1183,0
20250221,171700,81059605,1183,1183,1183,1183,0
20250221,171600,81059605,1183,1183,1183,1183,0
20250221,171500,81059605,1183,1183,1183,1183,0
20250221,171400,81059605,1183,1183,1183,1183,0
20250221,171300,81059605,1183,1183,1183,1183,468
20250221,171200,81059605,1183,1183,1183,1183,0
20250221,171100,81059605,1183,1183,1183,1183,0
20250221,171000,81059605,1183,1183,1183,1183,0
20250221,170900,81059605,1183,1183,1183,1183,0
20250221,170800,81059605,1183,1183,1183,1183,0
20250221,170700,81059605,1183,1183,1183,1183,0
20250221,170600,81059605,1183,1183,1183,1183,0
20250221,170500,81059605,1183,1183,1183,1183,0
20250221,170400,81059605,1183,1183,1183,1183,0
20250221,170300,81059605,1183,1183,1183,1183,0
20250221,170200,81059605,1183,1183,1183,1183,0
20250221,170100,81059605,1183,1183,1183,1183,0
20250221,170000,81059605,1183,1183,1183,1183,0
20250221,165900,81059605,1183,1183,1183,1183,0
20250221,165800,81059605,1183,1183,1183,1183,0
20250221,165700,81059605,1183,1183,1183,1183,0
20250221,165600,81059605,1183,1183,1183,1183,0
20250221,165500,81059605,1183,1183,1183,1183,0
20250221,165400,81059605,1183,1183,1183,1183,0
20250221,165300,81059605,1183,1183,1183,1183,0
20250221,165200,81059605,1183,1183,1183,1183,0
20250221,165100,81059605,1183,1183,1183,1183,0
20250221,165000,81059605,1183,1183,1183,1183,0
20250221,164900,81059605,1183,1183,1183,1183,0
20250221,164800,81059605,1183,1183,1183,1183,0
20250221,164700,81059605,1183,1183,1183,1183,0
20250221,164600,81059605,1183,1183,1183,1183,0
20250221,164500,81059605,1183,1183,1183,1183,0
20250221,164400,81059605,1183,1183,1183,1183,0
20250221,164300,81059605,1183,1183,1183,1183,468
20250221,164200,81059605,1183,1183,1183,1183,0
20250221,164100,81059605,1183,1183,1183,1183,0
20250221,164000,81059605,1183,1183,1183,1183,0
20250221,163900,81059605,1183,1183,1183,1183,0
20250221,163800,81059605,1183,1183,1183,1183,0
20250221,163700,81059605,1183,1183,1183,1183,0
20250221,163600,81059605,1183,1183,1183,1183,0
20250221,163500,81059605,1183,1183,1183,1183,0
20250221,163400,81059605,1183,1183,1183,1183,0
20250221,163300,81059605,1183,1183,1183,1183,0
20250221,163200,81059605,1183,1183,1183,1183,0
20250221,163100,81059605,1183,1183,1183,1183,0
20250221,163000,81059605,1183,1183,1183,1183,0
20250221,162900,81059605,1183,1183,1183,1183,0
20250221,162800,81059605,1183,1183,1183,1183,0
20250221,162700,81059605,1183,1183,1183,1183,0
20250221,162600,81059605,1183,1183,1183,1183,0
20250221,162500,81059605,1183,1183,1183,1183,0
20250221,162400,81059605,1183,1183,1183,1183,0
20250221,162300,81059605,1183,1183,1183,1183,0
20250221,162200,81059605,1183,1183,1183,1183,0
20250221,162100,81059605,1183,1183,1183,1183,0
20250221,162000,81059605,1183,1183,1183,1183,0
20250221,161900,81059605,1183,1183,1183,1183,0
20250221,161800,81059605,1183,1183,1183,1183,0
20250221,161700,81059605,1183,1183,1183,1183,0
20250221,161600,81059605,1183,1183,1183,1183,0
20250221,161500,81059605,1183,1183,1183,1183,0
20250221,161400,81059605,1183,1183,1183,1183,0
20250221,161300,81059605,1183,1183,1183,1183,468
20250221,161200,81059605,1183,1183,1183,1183,0
20250221,161100,81059605,1183,1183,1183,1183,0
20250221,161000,81059605,1183,1183,1183,1183,0
20250221,160900,81059605,1183,1183,1183,1183,0
20250221,160800,81059605,1183,1183,1183,1183,0
20250221,160700,81059605,1183,1183,1183,1183,0
20250221,160600,81059605,1183,1183,1183,1183,0
20250221,160500,81059605,1183,1183,1183,1183,0
20250221,160400,81059605,1183,1183,1183,1183,0
20250221,160300,81059605,1183,1183,1183,1183,0
20250221,160200,81059605,1183,1183,1183,1183,0
20250221,160100,81059605,1183,1183,1183,1183,0
20250221,160000,81059605,1183,1183,1183,1183,0
20250221,155900,81059605,1183,1183,1183,1183,0
20250221,155800,81059605,1183,1183,1183,1183,0
20250221,155700,81059605,1183,1183,1183,1183,0
20250221,155600,81059605,1183,1183,1183,1183,0
20250221,155500,81059605,1183,1183,1183,1183,0
20250221,155400,81059605,1183,1183,1183,1183,0
20250221,155300,81059605,1183,1183,1183,1183,0
20250221,155200,81059605,1183,1183,1183,1183,0
20250221,155100,81059605,1183,1183,1183,1183,0
20250221,155000,81059605,1183,1183,1183,1183,0
20250221,154900,81059605,1183,1183,1183,1183,0
20250221,154800,81059605,1183,1183,1183,1183,0
20250221,154700,81059605,1183,1183,1183,1183,0
20250221,154600,81059605,1183,1183,1183,1183,0
20250221,154500,81059605,1183,1183,1183,1183,0
20250221,154400,81059605,1183,1183,1183,1183,0
20250221,154300,81059605,1183,1183,1183,1183,468
20250221,154200,81059605,1183,1183,1183,1183,0
20250221,154100,81059605,1183,1183,1183,1183,0
20250221,154000,81059605,1183,1183,1183,1183,0
20250221,153900,81059605,1183,1183,1183,1183,0
20250221,153800,81059605,1183,1183,1183,1183,0
20250221,153700,81059605,1183,1183,1183,1183,0
20250221,153600,81059605,1183,1183,1183,1183,0
20250221,153500,81059605,1183,1183,1183,1183,0
20250221,153400,81059605,1183,1183,1183,1183,0
20250221,153300,81059605,1183,1183,1183,1183,0
20250221,153200,81059605,1183,1183,1183,1183,0
20250221,153100,81059605,1183,1183,1183,1183,0
20250221,153000,81059605,1183,1183,1183,1183,468
20250221,152900,80505961,1185,1185,1185,1185,0
20250221,152800,80505961,1185,1185,1185,1185,0
20250221,152700,80505961,1185,1185,1185,1185,0
20250221,152600,80505961,1185,1185,1185,1185,0
20250221,152500,80505961,1185,1185,1185,1185,0
20250221,152400,80505961,1185,1185,1185,1185,0
20250221,152300,80505961,1185,1185,1185,1185,0
20250221,152200,80505961,1185,1185,1185,1185,0
20250221,152100,80505961,1185,1185,1185,1185,0
20250221,152000,80505961,1185,1185,1185,1185,0
20250221,151900,80505961,1185,1185,1185,1185,0
20250221,151800,80505961,1185,1185,1185,1185,0
20250221,151700,80505961,1185,1185,1185,1185,0
20250221,151600,80505961,1185,1185,1185,1185,0
20250221,151500,80505961,1185,1185,1185,1185,0
20250221,151400,80505961,1185,1185,1185,1185,0
20250221,151300,80505961,1185,1185,1185,1185,0
20250221,151200,80505961,1185,1185,1185,1185,0
20250221,151100,80505961,1185,1187,1187,1185,11
20250221,151000,80492908,1186,1186,1186,1186,0
20250221,150900,80492908,1186,1186,1186,1186,0
20250221,150800,80492908,1186,1186,1186,1186,0
20250221,150700,80492908,1186,1186,1186,1186,0
20250221,150600,80492908,1186,1186,1186,1186,0
20250221,150500,80492908,1186,1185,1186,1185,308
20250221,150400,80127927,1185,1185,1185,1185,0
20250221,150300,80127927,1185,1185,1185,1185,0
20250221,150200,80127927,1185,1185,1185,1185,0
20250221,150100,80127927,1185,1185,1185,1185,0
20250221,150000,80127927,1185,1185,1185,1185,0
20250221,145900,80127927,1185,1185,1185,1185,0
20250221,145800,80127927,1185,1185,1185,1185,0
20250221,145700,80127927,1185,1185,1185,1185,0
20250221,145600,80127927,1185,1185,1185,1185,0
20250221,145500,80127927,1185,1185,1185,1185,100
20250221,145400,80009427,1185,1185,1185,1185,0
20250221,145300,80009427,1185,1185,1185,1185,0
20250221,145200,80009427,1185,1185,1185,1185,0
20250221,145100,80009427,1185,1185,1185,1185,0
20250221,145000,80009427,1185,1185,1185,1185,55
20250221,144900,79944252,1184,1184,1184,1184,0
20250221,144800,79944252,1184,1184,1184,1184,0
20250221,144700,79944252,1184,1183,1184,1183,1192
20250221,144600,78533115,1183,1183,1183,1183,0
20250221,144500,78533115,1183,1183,1183,1183,0
20250221,144400,78533115,1183,1183,1183,1183,0
20250221,144300,78533115,1183,1183,1183,1183,0
20250221,144200,78533115,1183,1183,1183,1183,0
20250221,144100,78533115,1183,1183,1183,1183,0
20250221,144000,78533115,1183,1183,1183,1183,0
20250221,143900,78533115,1183,1183,1183,1183,0
20250221,143800,78533115,1183,1183,1183,1183,0
20250221,143700,78533115,1183,1183,1183,1183,0
20250221,143600,78533115,1183,1183,1183,1183,0
20250221,143500,78533115,1183,1183,1183,1183,0
20250221,143400,78533115,1183,1183,1183,1183,0
20250221,143300,78533115,1183,1183,1183,1183,0
20250221,143200,78533115,1183,1183,1183,1183,0
20250221,143100,78533115,1183,1183,1183,1183,0
20250221,143000,78533115,1183,1183,1183,1183,1
20250221,142900,78531932,1182,1182,1182,1182,0
20250221,142800,78531932,1182,1182,1182,1182,0
20250221,142700,78531932,1182,1182,1182,1182,0
20250221,142600,78531932,1182,1182,1182,1182,0
20250221,142500,78531932,1182,1182,1182,1182,0
20250221,142400,78531932,1182,1182,1182,1182,0
20250221,142300,78531932,1182,1182,1182,1182,0
20250221,142200,78531932,1182,1182,1182,1182,0
20250221,142100,78531932,1182,1182,1182,1182,0
20250221,142000,78531932,1182,1182,1182,1182,846
20250221,141900,77531960,1182,1182,1182,1182,108
20250221,141800,77404304,1181,1181,1181,1181,0
20250221,141700,77404304,1181,1181,1181,1181,0
20250221,141600,77404304,1181,1181,1181,1181,0
20250221,141500,77404304,1181,1181,1181,1181,1040
20250221,141400,76176064,1176,1176,1176,1176,0
20250221,141300,76176064,1176,1176,1176,1176,0
20250221,141200,76176064,1176,1176,1176,1176,0
20250221,141100,76176064,1176,1176,1176,1176,0
20250221,141000,76176064,1176,1176,1176,1176,0
20250221,140900,76176064,1176,1176,1176,1176,0
20250221,140800,76176064,1176,1176,1176,1176,0
20250221,140700,76176064,1176,1176,1176,1176,0
20250221,140600,76176064,1176,1176,1176,1176,2
20250221,140500,76173712,1175,1175,1175,1175,0
20250221,140400,76173712,1175,1175,1175,1175,0
20250221,140300,76173712,1175,1175,1175,1175,0
20250221,140200,76173712,1175,1175,1175,1175,0
20250221,140100,76173712,1175,1175,1175,1175,0
20250221,140000,76173712,1175,1175,1175,1175,0
20250221,135900,76173712,1175,1175,1175,1175,0
20250221,135800,76173712,1175,1175,1175,1175,0
20250221,135700,76173712,1175,1175,1175,1175,0
20250221,135600,76173712,1175,1175,1175,1175,0
20250221,135500,76173712,1175,1175,1175,1175,0
20250221,135400,76173712,1175,1176,1176,1175,3000
20250221,135300,72648678,1175,1175,1175,1175,0
20250221,135200,72648678,1175,1181,1181,1175,23000
20250221,135100,45620166,1181,1181,1181,1181,0
20250221,135000,45620166,1181,1181,1181,1181,0
20250221,134900,45620166,1181,1181,1181,1181,0
20250221,134800,45620166,1181,1181,1181,1181,0
20250221,134700,45620166,1181,1181,1181,1181,0
20250221,134600,45620166,1181,1181,1181,1181,66
20250221,134500,45542220,1181,1181,1181,1181,0
20250221,134400,45542220,1181,1181,1181,1181,0
20250221,134300,45542220,1181,1181,1181,1181,12
20250221,134200,45528048,1179,1179,1179,1179,0
20250221,134100,45528048,1179,1179,1179,1179,0
20250221,134000,45528048,1179,1179,1179,1179,200
20250221,133900,45292248,1179,1179,1179,1179,0
20250221,133800,45292248,1179,1179,1179,1179,0
20250221,133700,45292248,1179,1179,1179,1179,0
20250221,133600,45292248,1179,1179,1179,1179,0
20250221,133500,45292248,1179,1179,1179,1179,0
20250221,133400,45292248,1179,1179,1179,1179,0
20250221,133300,45292248,1179,1179,1179,1179,0
20250221,133200,45292248,1179,1179,1179,1179,0
20250221,133100,45292248,1179,1179,1179,1179,0
20250221,133000,45292248,1179,1179,1179,1179,0
20250221,132900,45292248,1179,1179,1179,1179,0
20250221,132800,45292248,1179,1179,1179,1179,0
20250221,132700,45292248,1179,1179,1179,1179,0
20250221,132600,45292248,1179,1179,1179,1179,0
20250221,132500,45292248,1179,1179,1179,1179,0
20250221,132400,45292248,1179,1179,1179,1179,0
20250221,132300,45292248,1179,1179,1179,1179,0
20250221,132200,45292248,1179,1179,1179,1179,0
20250221,132100,45292248,1179,1179,1179,1179,0
20250221,132000,45292248,1179,1179,1179,1179,0
20250221,131900,45292248,1179,1179,1179,1179,0
20250221,131800,45292248,1179,1179,1179,1179,0
20250221,131700,45292248,1179,1179,1179,1179,0
20250221,131600,45292248,1179,1179,1179,1179,0
20250221,131500,45292248,1179,1179,1179,1179,0
20250221,131400,45292248,1179,1179,1179,1179,0
20250221,131300,45292248,1179,1179,1179,1179,0
20250221,131200,45292248,1179,1179,1179,1179,0
20250221,131100,45292248,1179,1179,1179,1179,0
20250221,131000,45292248,1179,1180,1180,1179,8481
20250221,130900,35292649,1179,1179,1179,1179,0
20250221,130800,35292649,1179,1179,1179,1179,0
20250221,130700,35292649,1179,1179,1179,1179,0
20250221,130600,35292649,1179,1179,1179,1179,0
20250221,130500,35292649,1179,1179,1179,1179,0
20250221,130400,35292649,1179,1179,1179,1179,0
20250221,130300,35292649,1179,1179,1179,1179,0
20250221,130200,35292649,1179,1179,1179,1179,0
20250221,130100,35292649,1179,1179,1179,1179,0
20250221,130000,35292649,1179,1179,1179,1179,2528
20250221,125900,32312137,1180,1180,1180,1180,0
20250221,125800,32312137,1180,1180,1180,1180,0
20250221,125700,32312137,1180,1180,1180,1180,0
20250221,125600,32312137,1180,1180,1180,1180,0
20250221,125500,32312137,1180,1180,1180,1180,0
20250221,125400,32312137,1180,1180,1180,1180,0
20250221,125300,32312137,1180,1180,1180,1180,0
20250221,125200,32312137,1180,1180,1180,1180,0
20250221,125100,32312137,1180,1180,1180,1180,0
20250221,125000,32312137,1180,1180,1180,1180,90
20250221,124900,32205937,1179,1179,1179,1179,0
20250221,124800,32205937,1179,1179,1179,1179,0
20250221,124700,32205937,1179,1179,1179,1179,0
20250221,124600,32205937,1179,1179,1179,1179,0
20250221,124500,32205937,1179,1179,1179,1179,0
20250221,124400,32205937,1179,1179,1179,1179,0
20250221,124300,32205937,1179,1179,1179,1179,300
20250221,124200,31852237,1179,1179,1179,1179,500
20250221,124100,31262737,1179,1179,1179,1179,0
20250221,124000,31262737,1179,1179,1179,1179,0
20250221,123900,31262737,1179,1179,1179,1179,0
20250221,123800,31262737,1179,1179,1179,1179,0
20250221,123700,31262737,1179,1180,1180,1179,10000
20250221,123600,19472635,1179,1179,1179,1179,0
20250221,123500,19472635,1179,1179,1179,1179,0
20250221,123400,19472635,1179,1179,1179,1179,0
20250221,123300,19472635,1179,1179,1179,1179,0
20250221,123200,19472635,1179,1179,1179,1179,0
20250221,123100,19472635,1179,1179,1179,1179,0
20250221,123000,19472635,1179,1179,1179,1179,0
20250221,122900,19472635,1179,1180,1180,1179,237
20250221,122800,19193168,1179,1179,1179,1179,0
20250221,122700,19193168,1179,1179,1179,1179,0
20250221,122600,19193168,1179,1179,1179,1179,0
20250221,122500,19193168,1179,1179,1179,1179,0
20250221,122400,19193168,1179,1179,1179,1179,0
20250221,122300,19193168,1179,1179,1179,1179,0
20250221,122200,19193168,1179,1179,1179,1179,0
20250221,122100,19193168,1179,1179,1179,1179,0
20250221,122000,19193168,1179,1179,1179,1179,0
20250221,121900,19193168,1179,1179,1179,1179,0
20250221,121800,19193168,1179,1179,1179,1179,0
20250221,121700,19193168,1179,1179,1179,1179,0
20250221,121600,19193168,1179,1179,1179,1179,0
20250221,121500,19193168,1179,1179,1179,1179,0
20250221,121400,19193168,1179,1179,1179,1179,0
20250221,121300,19193168,1179,1179,1179,1179,0
20250221,121200,19193168,1179,1179,1179,1179,0
20250221,121100,19193168,1179,1179,1179,1179,0
20250221,121000,19193168,1179,1179,1179,1179,0
20250221,120900,19193168,1179,1179,1179,1179,0
20250221,120800,19193168,1179,1179,1179,1179,0
20250221,120700,19193168,1179,1179,1179,1179,0
20250221,120600,19193168,1179,1179,1179,1179,0
20250221,120500,19193168,1179,1179,1179,1179,0
20250221,120400,19193168,1179,1179,1179,1179,0
20250221,120300,19193168,1179,1179,1179,1179,0
20250221,120200,19193168,1179,1179,1179,1179,0
20250221,120100,19193168,1179,1179,1179,1179,0
20250221,120000,19193168,1179,1179,1179,1179,0
20250221,115900,19193168,1179,1179,1179,1179,0
20250221,115800,19193168,1179,1179,1179,1179,0
20250221,115700,19193168,1179,1180,1180,1179,4864
20250221,115600,13458506,1179,1179,1179,1179,0
20250221,115500,13458506,1179,1179,1179,1179,0
20250221,115400,13458506,1179,1179,1179,1179,0
20250221,115300,13458506,1179,1180,1180,1179,2615
20250221,115200,10375355,1181,1178,1181,1178,1422
20250221,115100,8698573,1175,1175,1175,1175,0
20250221,115000,8698573,1175,1175,1175,1175,0
20250221,114900,8698573,1175,1175,1175,1175,0
20250221,114800,8698573,1175,1175,1175,1175,0
20250221,114700,8698573,1175,1175,1175,1175,0
20250221,114600,8698573,1175,1175,1175,1175,0
20250221,114500,8698573,1175,1175,1175,1175,0
20250221,114400,8698573,1175,1175,1175,1175,0
20250221,114300,8698573,1175,1175,1175,1175,0
20250221,114200,8698573,1175,1175,1175,1175,0
20250221,114100,8698573,1175,1175,1175,1175,0
20250221,114000,8698573,1175,1175,1175,1175,2000
20250221,113900,6348573,1178,1178,1178,1178,0
20250221,113800,6348573,1178,1178,1178,1178,0
20250221,113700,6348573,1178,1178,1178,1178,0
20250221,113600,6348573,1178,1178,1178,1178,5
20250221,113500,6342683,1175,1175,1175,1175,0
20250221,113400,6342683,1175,1175,1175,1175,1000
20250221,113300,5167683,1175,1175,1175,1175,0
20250221,113200,5167683,1175,1175,1175,1175,1000
20250221,113100,3992683,1178,1178,1178,1178,10
20250221,113000,3980903,1178,1178,1178,1178,0
20250221,112900,3980903,1178,1178,1178,1178,0
20250221,112800,3980903,1178,1178,1178,1178,0
20250221,112700,3980903,1178,1178,1178,1178,0
20250221,112600,3980903,1178,1178,1178,1178,0
20250221,112500,3980903,1178,1178,1178,1178,0
20250221,112400,3980903,1178,1178,1178,1178,0
20250221,112300,3980903,1178,1178,1178,1178,0
20250221,112200,3980903,1178,1178,1178,1178,0
20250221,112100,3980903,1178,1178,1178,1178,0
20250221,112000,3980903,1178,1178,1178,1178,0
20250221,111900,3980903,1178,1178,1178,1178,0
20250221,111800,3980903,1178,1178,1178,1178,0
20250221,111700,3980903,1178,1178,1178,1178,0
20250221,111600,3980903,1178,1178,1178,1178,1
20250221,111500,3979725,1174,1174,1174,1174,0
20250221,111400,3979725,1174,1174,1174,1174,0
20250221,111300,3979725,1174,1174,1174,1174,0
20250221,111200,3979725,1174,1174,1174,1174,0
20250221,111100,3979725,1174,1174,1174,1174,0
20250221,111000,3979725,1174,1174,1174,1174,0
20250221,110900,3979725,1174,1174,1174,1174,0
20250221,110800,3979725,1174,1174,1174,1174,0
20250221,110700,3979725,1174,1174,1174,1173,253
20250221,110600,3682738,1178,1178,1178,1178,0
20250221,110500,3682738,1178,1178,1178,1178,0
20250221,110400,3682738,1178,1178,1178,1178,0
20250221,110300,3682738,1178,1178,1178,1178,254
20250221,110200,3383526,1178,1178,1178,1178,0
20250221,110100,3383526,1178,1178,1178,1178,0
20250221,110000,3383526,1178,1178,1178,1178,9
20250221,105900,3372924,1178,1178,1178,1178,0
20250221,105800,3372924,1178,1178,1178,1178,0
20250221,105700,3372924,1178,1178,1178,1178,0
20250221,105600,3372924,1178,1178,1178,1178,0
20250221,105500,3372924,1178,1178,1178,1178,0
20250221,105400,3372924,1178,1178,1178,1178,0
20250221,105300,3372924,1178,1178,1178,1178,0
20250221,105200,3372924,1178,1178,1178,1178,0
20250221,105100,3372924,1178,1178,1178,1178,0
20250221,105000,3372924,1178,1178,1178,1178,0
20250221,104900,3372924,1178,1178,1178,1178,0
20250221,104800,3372924,1178,1178,1178,1178,0
20250221,104700,3372924,1178,1178,1178,1178,0
20250221,104600,3372924,1178,1178,1178,1178,0
20250221,104500,3372924,1178,1178,1178,1178,9
20250221,104400,3362322,1174,1174,1174,1174,0
20250221,104300,3362322,1174,1174,1174,1174,0
20250221,104200,3362322,1174,1174,1174,1174,0
20250221,104100,3362322,1174,1174,1174,1174,0
20250221,104000,3362322,1174,1174,1174,1174,0
20250221,103900,3362322,1174,1174,1174,1174,0
20250221,103800,3362322,1174,1174,1174,1174,0
20250221,103700,3362322,1174,1174,1174,1174,0
20250221,103600,3362322,1174,1174,1174,1174,0
20250221,103500,3362322,1174,1174,1174,1174,0
20250221,103400,3362322,1174,1174,1174,1174,0
20250221,103300,3362322,1174,1174,1174,1174,0
20250221,103200,3362322,1174,1174,1174,1174,0
20250221,103100,3362322,1174,1174,1174,1174,0
20250221,103000,3362322,1174,1174,1174,1174,0
20250221,102900,3362322,1174,1174,1174,1174,0
20250221,102800,3362322,1174,1174,1174,1174,6
20250221,102700,3355278,1174,1174,1174,1174,0
20250221,102600,3355278,1174,1174,1174,1174,0
20250221,102500,3355278,1174,1174,1174,1174,0
20250221,102400,3355278,1174,1174,1174,1174,0
20250221,102300,3355278,1174,1174,1174,1174,0
20250221,102200,3355278,1174,1174,1174,1174,0
20250221,102100,3355278,1174,1174,1174,1174,0
20250221,102000,3355278,1174,1174,1174,1174,0
20250221,101900,3355278,1174,1174,1174,1174,0
20250221,101800,3355278,1174,1174,1174,1174,0
20250221,101700,3355278,1174,1174,1174,1174,0
20250221,101600,3355278,1174,1174,1174,1174,0
20250221,101500,3355278,1174,1174,1174,1174,0
20250221,101400,3355278,1174,1174,1174,1174,0
20250221,101300,3355278,1174,1174,1174,1174,1
20250221,101200,3354104,1178,1178,1178,1178,0
20250221,101100,3354104,1178,1178,1178,1178,0
20250221,101000,3354104,1178,1178,1178,1178,0
20250221,100900,3354104,1178,1178,1178,1178,0
20250221,100800,3354104,1178,1178,1178,1178,10
20250221,100700,3342324,1178,1178,1178,1178,0
20250221,100600,3342324,1178,1178,1178,1178,0
20250221,100500,3342324,1178,1178,1178,1178,0
20250221,100400,3342324,1178,1178,1178,1178,30
20250221,100300,3306984,1178,1178,1178,1178,0
20250221,100200,3306984,1178,1178,1178,1178,10
20250221,100100,3295204,1178,1178,1178,1178,0
20250221,100000,3295204,1178,1178,1178,1178,0
20250221,095900,3295204,1178,1178,1178,1178,0
20250221,095800,3295204,1178,1178,1178,1178,0
20250221,095700,3295204,1178,1178,1178,1178,10
20250221,095600,3283424,1178,1178,1178,1178,0
20250221,095500,3283424,1178,1178,1178,1178,1
20250221,095400,3282246,1178,1178,1178,1178,10
20250221,095300,3270466,1178,1178,1178,1178,0
20250221,095200,3270466,1178,1178,1178,1178,0
20250221,095100,3270466,1178,1178,1178,1178,0
20250221,095000,3270466,1178,1178,1178,1178,0
20250221,094900,3270466,1178,1178,1178,1178,0
20250221,094800,3270466,1178,1178,1178,1178,0
20250221,094700,3270466,1178,1178,1178,1178,0
20250221,094600,3270466,1178,1178,1178,1178,0
20250221,094500,3270466,1178,1178,1178,1178,0
20250221,094400,3270466,1178,1178,1178,1178,0
20250221,094300,3270466,1178,1178,1178,1178,0
20250221,094200,3270466,1178,1178,1178,1178,0
20250221,094100,3270466,1178,1178,1178,1178,0
20250221,094000,3270466,1178,1178,1178,1178,0
20250221,093900,3270466,1178,1178,1178,1178,0
20250221,093800,3270466,1178,1178,1178,1178,0
20250221,093700,3270466,1178,1178,1178,1178,0
20250221,093600,3270466,1178,1178,1178,1178,5
20250221,093500,3264576,1176,1176,1176,1176,0
20250221,093400,3264576,1176,1176,1176,1176,0
20250221,093300,3264576,1176,1176,1176,1176,0
20250221,093200,3264576,1176,1176,1176,1176,0
20250221,093100,3264576,1176,1176,1176,1176,0
20250221,093000,3264576,1176,1176,1176,1176,0
20250221,092900,3264576,1176,1176,1176,1176,0
20250221,092800,3264576,1176,1176,1176,1176,0
20250221,092700,3264576,1176,1176,1176,1176,1041
20250221,092600,2040360,1176,1176,1176,1176,3
20250221,092500,2036832,1176,1176,1176,1176,0
20250221,092400,2036832,1176,1176,1176,1176,0
20250221,092300,2036832,1176,1176,1176,1176,0
20250221,092200,2036832,1176,1176,1176,1176,282
20250221,092100,1705200,1176,1176,1176,1176,21
20250221,092000,1680504,1176,1176,1176,1176,0
20250221,091900,1680504,1176,1176,1176,1176,0
20250221,091800,1680504,1176,1176,1176,1176,0
20250221,091700,1680504,1176,1176,1176,1176,0
20250221,091600,1680504,1176,1176,1176,1176,0
20250221,091500,1680504,1176,1176,1176,1176,0
20250221,091400,1680504,1176,1176,1176,1176,0
20250221,091300,1680504,1176,1176,1176,1176,5
20250221,091200,1674624,1176,1176,1176,1176,8
20250221,091100,1665216,1176,1176,1176,1176,0
20250221,091000,1665216,1176,1176,1176,1176,0
20250221,090900,1665216,1176,1176,1176,1176,35
20250221,090800,1624056,1176,1176,1176,1176,100
20250221,090700,1506456,1176,1176,1176,1176,0
20250221,090600,1506456,1176,1176,1176,1176,808
20250221,090500,556248,1176,1176,1176,1176,0
20250221,090400,556248,1176,1176,1176,1176,14
20250221,090300,539784,1176,1176,1176,1176,0
20250221,090200,539784,1176,1176,1176,1176,0
20250221,090100,539784,1176,1176,1176,1176,0
20250221,090000,539784,1176,1176,1176,1176,459