KissMeData/196700/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204300,72957277,1182,1182,1182,1182,353
20250225,204200,72957277,1182,1182,1182,1182,0
20250225,204100,72957277,1182,1182,1182,1182,0
20250225,204000,72957277,1182,1182,1182,1182,0
20250225,203900,72957277,1182,1182,1182,1182,0
20250225,203800,72957277,1182,1182,1182,1182,0
20250225,203700,72957277,1182,1182,1182,1182,0
20250225,203600,72957277,1182,1182,1182,1182,0
20250225,203500,72957277,1182,1182,1182,1182,0
20250225,203400,72957277,1182,1182,1182,1182,0
20250225,203300,72957277,1182,1182,1182,1182,0
20250225,203200,72957277,1182,1182,1182,1182,0
20250225,203100,72957277,1182,1182,1182,1182,0
20250225,203000,72957277,1182,1182,1182,1182,0
20250225,202900,72957277,1182,1182,1182,1182,0
20250225,202800,72957277,1182,1182,1182,1182,0
20250225,202700,72957277,1182,1182,1182,1182,0
20250225,202600,72957277,1182,1182,1182,1182,0
20250225,202500,72957277,1182,1182,1182,1182,0
20250225,202400,72957277,1182,1182,1182,1182,0
20250225,202300,72957277,1182,1182,1182,1182,0
20250225,202200,72957277,1182,1182,1182,1182,0
20250225,202100,72957277,1182,1182,1182,1182,0
20250225,202000,72957277,1182,1182,1182,1182,0
20250225,201900,72957277,1182,1182,1182,1182,0
20250225,201800,72957277,1182,1182,1182,1182,0
20250225,201700,72957277,1182,1182,1182,1182,0
20250225,201600,72957277,1182,1182,1182,1182,0
20250225,201500,72957277,1182,1182,1182,1182,0
20250225,201400,72957277,1182,1182,1182,1182,0
20250225,201300,72957277,1182,1182,1182,1182,353
20250225,201200,72957277,1182,1182,1182,1182,0
20250225,201100,72957277,1182,1182,1182,1182,0
20250225,201000,72957277,1182,1182,1182,1182,0
20250225,200900,72957277,1182,1182,1182,1182,0
20250225,200800,72957277,1182,1182,1182,1182,0
20250225,200700,72957277,1182,1182,1182,1182,0
20250225,200600,72957277,1182,1182,1182,1182,0
20250225,200500,72957277,1182,1182,1182,1182,0
20250225,200400,72957277,1182,1182,1182,1182,0
20250225,200300,72957277,1182,1182,1182,1182,0
20250225,200200,72957277,1182,1182,1182,1182,0
20250225,200100,72957277,1182,1182,1182,1182,0
20250225,200000,72957277,1182,1182,1182,1182,0
20250225,195900,72957277,1182,1182,1182,1182,0
20250225,195800,72957277,1182,1182,1182,1182,0
20250225,195700,72957277,1182,1182,1182,1182,0
20250225,195600,72957277,1182,1182,1182,1182,0
20250225,195500,72957277,1182,1182,1182,1182,0
20250225,195400,72957277,1182,1182,1182,1182,0
20250225,195300,72957277,1182,1182,1182,1182,0
20250225,195200,72957277,1182,1182,1182,1182,0
20250225,195100,72957277,1182,1182,1182,1182,0
20250225,195000,72957277,1182,1182,1182,1182,0
20250225,194900,72957277,1182,1182,1182,1182,0
20250225,194800,72957277,1182,1182,1182,1182,0
20250225,194700,72957277,1182,1182,1182,1182,0
20250225,194600,72957277,1182,1182,1182,1182,0
20250225,194500,72957277,1182,1182,1182,1182,0
20250225,194400,72957277,1182,1182,1182,1182,0
20250225,194300,72957277,1182,1182,1182,1182,353
20250225,194200,72957277,1182,1182,1182,1182,0
20250225,194100,72957277,1182,1182,1182,1182,0
20250225,194000,72957277,1182,1182,1182,1182,0
20250225,193900,72957277,1182,1182,1182,1182,0
20250225,193800,72957277,1182,1182,1182,1182,0
20250225,193700,72957277,1182,1182,1182,1182,0
20250225,193600,72957277,1182,1182,1182,1182,0
20250225,193500,72957277,1182,1182,1182,1182,0
20250225,193400,72957277,1182,1182,1182,1182,0
20250225,193300,72957277,1182,1182,1182,1182,0
20250225,193200,72957277,1182,1182,1182,1182,0
20250225,193100,72957277,1182,1182,1182,1182,0
20250225,193000,72957277,1182,1182,1182,1182,0
20250225,192900,72957277,1182,1182,1182,1182,0
20250225,192800,72957277,1182,1182,1182,1182,0
20250225,192700,72957277,1182,1182,1182,1182,0
20250225,192600,72957277,1182,1182,1182,1182,0
20250225,192500,72957277,1182,1182,1182,1182,0
20250225,192400,72957277,1182,1182,1182,1182,0
20250225,192300,72957277,1182,1182,1182,1182,0
20250225,192200,72957277,1182,1182,1182,1182,0
20250225,192100,72957277,1182,1182,1182,1182,0
20250225,192000,72957277,1182,1182,1182,1182,0
20250225,191900,72957277,1182,1182,1182,1182,0
20250225,191800,72957277,1182,1182,1182,1182,0
20250225,191700,72957277,1182,1182,1182,1182,0
20250225,191600,72957277,1182,1182,1182,1182,0
20250225,191500,72957277,1182,1182,1182,1182,0
20250225,191400,72957277,1182,1182,1182,1182,0
20250225,191300,72957277,1182,1182,1182,1182,353
20250225,191200,72957277,1182,1182,1182,1182,0
20250225,191100,72957277,1182,1182,1182,1182,0
20250225,191000,72957277,1182,1182,1182,1182,0
20250225,190900,72957277,1182,1182,1182,1182,0
20250225,190800,72957277,1182,1182,1182,1182,0
20250225,190700,72957277,1182,1182,1182,1182,0
20250225,190600,72957277,1182,1182,1182,1182,0
20250225,190500,72957277,1182,1182,1182,1182,0
20250225,190400,72957277,1182,1182,1182,1182,0
20250225,190300,72957277,1182,1182,1182,1182,0
20250225,190200,72957277,1182,1182,1182,1182,0
20250225,190100,72957277,1182,1182,1182,1182,0
20250225,190000,72957277,1182,1182,1182,1182,0
20250225,185900,72957277,1182,1182,1182,1182,0
20250225,185800,72957277,1182,1182,1182,1182,0
20250225,185700,72957277,1182,1182,1182,1182,0
20250225,185600,72957277,1182,1182,1182,1182,0
20250225,185500,72957277,1182,1182,1182,1182,0
20250225,185400,72957277,1182,1182,1182,1182,0
20250225,185300,72957277,1182,1182,1182,1182,0
20250225,185200,72957277,1182,1182,1182,1182,0
20250225,185100,72957277,1182,1182,1182,1182,0
20250225,185000,72957277,1182,1182,1182,1182,0
20250225,184900,72957277,1182,1182,1182,1182,0
20250225,184800,72957277,1182,1182,1182,1182,0
20250225,184700,72957277,1182,1182,1182,1182,0
20250225,184600,72957277,1182,1182,1182,1182,0
20250225,184500,72957277,1182,1182,1182,1182,0
20250225,184400,72957277,1182,1182,1182,1182,0
20250225,184300,72957277,1182,1182,1182,1182,353
20250225,184200,72957277,1182,1182,1182,1182,0
20250225,184100,72957277,1182,1182,1182,1182,0
20250225,184000,72957277,1182,1182,1182,1182,0
20250225,183900,72957277,1182,1182,1182,1182,0
20250225,183800,72957277,1182,1182,1182,1182,0
20250225,183700,72957277,1182,1182,1182,1182,0
20250225,183600,72957277,1182,1182,1182,1182,0
20250225,183500,72957277,1182,1182,1182,1182,0
20250225,183400,72957277,1182,1182,1182,1182,0
20250225,183300,72957277,1182,1182,1182,1182,0
20250225,183200,72957277,1182,1182,1182,1182,0
20250225,183100,72957277,1182,1182,1182,1182,0
20250225,183000,72957277,1182,1182,1182,1182,0
20250225,182900,72957277,1182,1182,1182,1182,0
20250225,182800,72957277,1182,1182,1182,1182,0
20250225,182700,72957277,1182,1182,1182,1182,0
20250225,182600,72957277,1182,1182,1182,1182,0
20250225,182500,72957277,1182,1182,1182,1182,0
20250225,182400,72957277,1182,1182,1182,1182,0
20250225,182300,72957277,1182,1182,1182,1182,0
20250225,182200,72957277,1182,1182,1182,1182,0
20250225,182100,72957277,1182,1182,1182,1182,0
20250225,182000,72957277,1182,1182,1182,1182,0
20250225,181900,72957277,1182,1182,1182,1182,0
20250225,181800,72957277,1182,1182,1182,1182,0
20250225,181700,72957277,1182,1182,1182,1182,0
20250225,181600,72957277,1182,1182,1182,1182,0
20250225,181500,72957277,1182,1182,1182,1182,0
20250225,181400,72957277,1182,1182,1182,1182,0
20250225,181300,72957277,1182,1182,1182,1182,353
20250225,181200,72957277,1182,1182,1182,1182,0
20250225,181100,72957277,1182,1182,1182,1182,0
20250225,181000,72957277,1182,1182,1182,1182,0
20250225,180900,72957277,1182,1182,1182,1182,0
20250225,180800,72957277,1182,1182,1182,1182,0
20250225,180700,72957277,1182,1182,1182,1182,0
20250225,180600,72957277,1182,1182,1182,1182,0
20250225,180500,72957277,1182,1182,1182,1182,0
20250225,180400,72957277,1182,1182,1182,1182,0
20250225,180300,72957277,1182,1182,1182,1182,0
20250225,180200,72957277,1182,1182,1182,1182,0
20250225,180100,72957277,1182,1182,1182,1182,0
20250225,180000,72957277,1182,1182,1182,1182,0
20250225,175900,72957277,1182,1182,1182,1182,0
20250225,175800,72957277,1182,1182,1182,1182,0
20250225,175700,72957277,1182,1182,1182,1182,0
20250225,175600,72957277,1182,1182,1182,1182,0
20250225,175500,72957277,1182,1182,1182,1182,0
20250225,175400,72957277,1182,1182,1182,1182,0
20250225,175300,72957277,1182,1182,1182,1182,0
20250225,175200,72957277,1182,1182,1182,1182,0
20250225,175100,72957277,1182,1182,1182,1182,0
20250225,175000,72957277,1182,1182,1182,1182,0
20250225,174900,72957277,1182,1182,1182,1182,0
20250225,174800,72957277,1182,1182,1182,1182,0
20250225,174700,72957277,1182,1182,1182,1182,0
20250225,174600,72957277,1182,1182,1182,1182,0
20250225,174500,72957277,1182,1182,1182,1182,0
20250225,174400,72957277,1182,1182,1182,1182,0
20250225,174300,72957277,1182,1182,1182,1182,353
20250225,174200,72957277,1182,1182,1182,1182,0
20250225,174100,72957277,1182,1182,1182,1182,0
20250225,174000,72957277,1182,1182,1182,1182,0
20250225,173900,72957277,1182,1182,1182,1182,0
20250225,173800,72957277,1182,1182,1182,1182,0
20250225,173700,72957277,1182,1182,1182,1182,0
20250225,173600,72957277,1182,1182,1182,1182,0
20250225,173500,72957277,1182,1182,1182,1182,0
20250225,173400,72957277,1182,1182,1182,1182,0
20250225,173300,72957277,1182,1182,1182,1182,0
20250225,173200,72957277,1182,1182,1182,1182,0
20250225,173100,72957277,1182,1182,1182,1182,0
20250225,173000,72957277,1182,1182,1182,1182,0
20250225,172900,72957277,1182,1182,1182,1182,0
20250225,172800,72957277,1182,1182,1182,1182,0
20250225,172700,72957277,1182,1182,1182,1182,0
20250225,172600,72957277,1182,1182,1182,1182,0
20250225,172500,72957277,1182,1182,1182,1182,0
20250225,172400,72957277,1182,1182,1182,1182,0
20250225,172300,72957277,1182,1182,1182,1182,0
20250225,172200,72957277,1182,1182,1182,1182,0
20250225,172100,72957277,1182,1182,1182,1182,0
20250225,172000,72957277,1182,1182,1182,1182,0
20250225,171900,72957277,1182,1182,1182,1182,0
20250225,171800,72957277,1182,1182,1182,1182,0
20250225,171700,72957277,1182,1182,1182,1182,0
20250225,171600,72957277,1182,1182,1182,1182,0
20250225,171500,72957277,1182,1182,1182,1182,0
20250225,171400,72957277,1182,1182,1182,1182,0
20250225,171300,72957277,1182,1182,1182,1182,353
20250225,171200,72957277,1182,1182,1182,1182,0
20250225,171100,72957277,1182,1182,1182,1182,0
20250225,171000,72957277,1182,1182,1182,1182,0
20250225,170900,72957277,1182,1182,1182,1182,0
20250225,170800,72957277,1182,1182,1182,1182,0
20250225,170700,72957277,1182,1182,1182,1182,0
20250225,170600,72957277,1182,1182,1182,1182,0
20250225,170500,72957277,1182,1182,1182,1182,0
20250225,170400,72957277,1182,1182,1182,1182,0
20250225,170300,72957277,1182,1182,1182,1182,0
20250225,170200,72957277,1182,1182,1182,1182,0
20250225,170100,72957277,1182,1182,1182,1182,0
20250225,170000,72957277,1182,1182,1182,1182,0
20250225,165900,72957277,1182,1182,1182,1182,0
20250225,165800,72957277,1182,1182,1182,1182,0
20250225,165700,72957277,1182,1182,1182,1182,0
20250225,165600,72957277,1182,1182,1182,1182,0
20250225,165500,72957277,1182,1182,1182,1182,0
20250225,165400,72957277,1182,1182,1182,1182,0
20250225,165300,72957277,1182,1182,1182,1182,0
20250225,165200,72957277,1182,1182,1182,1182,0
20250225,165100,72957277,1182,1182,1182,1182,0
20250225,165000,72957277,1182,1182,1182,1182,0
20250225,164900,72957277,1182,1182,1182,1182,0
20250225,164800,72957277,1182,1182,1182,1182,0
20250225,164700,72957277,1182,1182,1182,1182,0
20250225,164600,72957277,1182,1182,1182,1182,0
20250225,164500,72957277,1182,1182,1182,1182,0
20250225,164400,72957277,1182,1182,1182,1182,0
20250225,164300,72957277,1182,1182,1182,1182,353
20250225,164200,72957277,1182,1182,1182,1182,0
20250225,164100,72957277,1182,1182,1182,1182,0
20250225,164000,72957277,1182,1182,1182,1182,0
20250225,163900,72957277,1182,1182,1182,1182,0
20250225,163800,72957277,1182,1182,1182,1182,0
20250225,163700,72957277,1182,1182,1182,1182,0
20250225,163600,72957277,1182,1182,1182,1182,0
20250225,163500,72957277,1182,1182,1182,1182,0
20250225,163400,72957277,1182,1182,1182,1182,0
20250225,163300,72957277,1182,1182,1182,1182,0
20250225,163200,72957277,1182,1182,1182,1182,0
20250225,163100,72957277,1182,1182,1182,1182,0
20250225,163000,72957277,1182,1182,1182,1182,0
20250225,162900,72957277,1182,1182,1182,1182,0
20250225,162800,72957277,1182,1182,1182,1182,0
20250225,162700,72957277,1182,1182,1182,1182,0
20250225,162600,72957277,1182,1182,1182,1182,0
20250225,162500,72957277,1182,1182,1182,1182,0
20250225,162400,72957277,1182,1182,1182,1182,0
20250225,162300,72957277,1182,1182,1182,1182,0
20250225,162200,72957277,1182,1182,1182,1182,0
20250225,162100,72957277,1182,1182,1182,1182,0
20250225,162000,72957277,1182,1182,1182,1182,0
20250225,161900,72957277,1182,1182,1182,1182,0
20250225,161800,72957277,1182,1182,1182,1182,0
20250225,161700,72957277,1182,1182,1182,1182,0
20250225,161600,72957277,1182,1182,1182,1182,0
20250225,161500,72957277,1182,1182,1182,1182,0
20250225,161400,72957277,1182,1182,1182,1182,0
20250225,161300,72957277,1182,1182,1182,1182,353
20250225,161200,72957277,1182,1182,1182,1182,0
20250225,161100,72957277,1182,1182,1182,1182,0
20250225,161000,72957277,1182,1182,1182,1182,0
20250225,160900,72957277,1182,1182,1182,1182,0
20250225,160800,72957277,1182,1182,1182,1182,0
20250225,160700,72957277,1182,1182,1182,1182,0
20250225,160600,72957277,1182,1182,1182,1182,0
20250225,160500,72957277,1182,1182,1182,1182,0
20250225,160400,72957277,1182,1182,1182,1182,0
20250225,160300,72957277,1182,1182,1182,1182,0
20250225,160200,72957277,1182,1182,1182,1182,0
20250225,160100,72957277,1182,1182,1182,1182,0
20250225,160000,72957277,1182,1182,1182,1182,0
20250225,155900,72957277,1182,1182,1182,1182,0
20250225,155800,72957277,1182,1182,1182,1182,0
20250225,155700,72957277,1182,1182,1182,1182,0
20250225,155600,72957277,1182,1182,1182,1182,0
20250225,155500,72957277,1182,1182,1182,1182,0
20250225,155400,72957277,1182,1182,1182,1182,0
20250225,155300,72957277,1182,1182,1182,1182,0
20250225,155200,72957277,1182,1182,1182,1182,0
20250225,155100,72957277,1182,1182,1182,1182,0
20250225,155000,72957277,1182,1182,1182,1182,0
20250225,154900,72957277,1182,1182,1182,1182,0
20250225,154800,72957277,1182,1182,1182,1182,0
20250225,154700,72957277,1182,1182,1182,1182,0
20250225,154600,72957277,1182,1182,1182,1182,0
20250225,154500,72957277,1182,1182,1182,1182,0
20250225,154400,72957277,1182,1182,1182,1182,0
20250225,154300,72957277,1182,1182,1182,1182,353
20250225,154200,72957277,1182,1182,1182,1182,0
20250225,154100,72957277,1182,1182,1182,1182,0
20250225,154000,72957277,1182,1182,1182,1182,0
20250225,153900,72957277,1182,1182,1182,1182,0
20250225,153800,72957277,1182,1182,1182,1182,0
20250225,153700,72957277,1182,1182,1182,1182,0
20250225,153600,72957277,1182,1182,1182,1182,0
20250225,153500,72957277,1182,1182,1182,1182,0
20250225,153400,72957277,1182,1182,1182,1182,0
20250225,153300,72957277,1182,1182,1182,1182,0
20250225,153200,72957277,1182,1182,1182,1182,0
20250225,153100,72957277,1182,1182,1182,1182,0
20250225,153000,72957277,1182,1182,1182,1182,353
20250225,152900,72540031,1182,1182,1182,1182,0
20250225,152800,72540031,1182,1182,1182,1182,0
20250225,152700,72540031,1182,1182,1182,1182,0
20250225,152600,72540031,1182,1182,1182,1182,0
20250225,152500,72540031,1182,1182,1182,1182,0
20250225,152400,72540031,1182,1182,1182,1182,0
20250225,152300,72540031,1182,1182,1182,1182,0
20250225,152200,72540031,1182,1182,1182,1182,0
20250225,152100,72540031,1182,1182,1182,1182,0
20250225,152000,72540031,1182,1182,1182,1182,0
20250225,151900,72540031,1182,1183,1183,1182,1700
20250225,151800,70530577,1186,1186,1186,1186,0
20250225,151700,70530577,1186,1186,1186,1186,0
20250225,151600,70530577,1186,1186,1186,1186,0
20250225,151500,70530577,1186,1186,1186,1186,0
20250225,151400,70530577,1186,1186,1186,1186,0
20250225,151300,70530577,1186,1186,1186,1186,0
20250225,151200,70530577,1186,1186,1186,1186,0
20250225,151100,70530577,1186,1186,1186,1186,0
20250225,151000,70530577,1186,1186,1186,1186,0
20250225,150900,70530577,1186,1186,1186,1186,1
20250225,150800,70529391,1186,1186,1186,1186,0
20250225,150700,70529391,1186,1186,1186,1186,0
20250225,150600,70529391,1186,1186,1186,1186,0
20250225,150500,70529391,1186,1186,1186,1186,0
20250225,150400,70529391,1186,1186,1186,1186,0
20250225,150300,70529391,1186,1186,1186,1186,0
20250225,150200,70529391,1186,1186,1186,1186,0
20250225,150100,70529391,1186,1186,1186,1186,1
20250225,150000,70528205,1182,1184,1184,1182,39000
20250225,145900,24429548,1184,1184,1184,1184,1
20250225,145800,24428364,1187,1187,1187,1187,0
20250225,145700,24428364,1187,1187,1187,1187,0
20250225,145600,24428364,1187,1187,1187,1187,0
20250225,145500,24428364,1187,1187,1187,1187,0
20250225,145400,24428364,1187,1187,1187,1187,0
20250225,145300,24428364,1187,1187,1187,1187,0
20250225,145200,24428364,1187,1187,1187,1187,0
20250225,145100,24428364,1187,1187,1187,1187,0
20250225,145000,24428364,1187,1187,1187,1187,0
20250225,144900,24428364,1187,1187,1187,1187,0
20250225,144800,24428364,1187,1187,1187,1187,0
20250225,144700,24428364,1187,1187,1187,1187,0
20250225,144600,24428364,1187,1187,1187,1187,0
20250225,144500,24428364,1187,1187,1187,1187,0
20250225,144400,24428364,1187,1187,1187,1187,0
20250225,144300,24428364,1187,1187,1187,1187,0
20250225,144200,24428364,1187,1187,1187,1187,0
20250225,144100,24428364,1187,1187,1187,1187,0
20250225,144000,24428364,1187,1187,1187,1187,0
20250225,143900,24428364,1187,1187,1187,1187,0
20250225,143800,24428364,1187,1187,1187,1187,0
20250225,143700,24428364,1187,1187,1187,1187,0
20250225,143600,24428364,1187,1187,1187,1187,0
20250225,143500,24428364,1187,1187,1187,1187,0
20250225,143400,24428364,1187,1187,1187,1187,0
20250225,143300,24428364,1187,1187,1187,1187,0
20250225,143200,24428364,1187,1187,1187,1187,0
20250225,143100,24428364,1187,1187,1187,1187,0
20250225,143000,24428364,1187,1187,1187,1187,0
20250225,142900,24428364,1187,1187,1187,1187,0
20250225,142800,24428364,1187,1187,1187,1187,0
20250225,142700,24428364,1187,1187,1187,1187,0
20250225,142600,24428364,1187,1187,1187,1187,0
20250225,142500,24428364,1187,1187,1187,1187,0
20250225,142400,24428364,1187,1187,1187,1187,0
20250225,142300,24428364,1187,1187,1187,1187,0
20250225,142200,24428364,1187,1187,1187,1187,0
20250225,142100,24428364,1187,1187,1187,1187,0
20250225,142000,24428364,1187,1187,1187,1187,0
20250225,141900,24428364,1187,1187,1187,1187,0
20250225,141800,24428364,1187,1187,1187,1187,0
20250225,141700,24428364,1187,1187,1187,1187,0
20250225,141600,24428364,1187,1187,1187,1187,0
20250225,141500,24428364,1187,1187,1187,1187,0
20250225,141400,24428364,1187,1187,1187,1187,0
20250225,141300,24428364,1187,1187,1187,1187,0
20250225,141200,24428364,1187,1187,1187,1187,0
20250225,141100,24428364,1187,1187,1187,1187,0
20250225,141000,24428364,1187,1187,1187,1187,0
20250225,140900,24428364,1187,1187,1187,1187,0
20250225,140800,24428364,1187,1187,1187,1187,0
20250225,140700,24428364,1187,1187,1187,1187,0
20250225,140600,24428364,1187,1187,1187,1187,0
20250225,140500,24428364,1187,1187,1187,1187,0
20250225,140400,24428364,1187,1187,1187,1187,0
20250225,140300,24428364,1187,1187,1187,1187,0
20250225,140200,24428364,1187,1187,1187,1187,0
20250225,140100,24428364,1187,1187,1187,1187,0
20250225,140000,24428364,1187,1187,1187,1187,1
20250225,135900,24427177,1182,1182,1182,1182,0
20250225,135800,24427177,1182,1182,1182,1182,0
20250225,135700,24427177,1182,1182,1182,1182,0
20250225,135600,24427177,1182,1182,1182,1182,0
20250225,135500,24427177,1182,1182,1182,1182,0
20250225,135400,24427177,1182,1182,1182,1182,0
20250225,135300,24427177,1182,1182,1182,1182,0
20250225,135200,24427177,1182,1182,1182,1182,0
20250225,135100,24427177,1182,1182,1182,1182,0
20250225,135000,24427177,1182,1182,1182,1182,0
20250225,134900,24427177,1182,1182,1182,1182,0
20250225,134800,24427177,1182,1182,1182,1182,0
20250225,134700,24427177,1182,1182,1182,1182,0
20250225,134600,24427177,1182,1182,1182,1182,0
20250225,134500,24427177,1182,1182,1182,1182,0
20250225,134400,24427177,1182,1182,1182,1182,0
20250225,134300,24427177,1182,1182,1182,1182,0
20250225,134200,24427177,1182,1182,1182,1182,0
20250225,134100,24427177,1182,1182,1182,1182,0
20250225,134000,24427177,1182,1182,1182,1182,0
20250225,133900,24427177,1182,1182,1182,1182,0
20250225,133800,24427177,1182,1187,1187,1182,1008
20250225,133700,23234680,1188,1188,1188,1188,0
20250225,133600,23234680,1188,1188,1188,1188,0
20250225,133500,23234680,1188,1188,1188,1188,0
20250225,133400,23234680,1188,1188,1188,1188,0
20250225,133300,23234680,1188,1188,1188,1188,1
20250225,133200,23233492,1188,1188,1188,1188,0
20250225,133100,23233492,1188,1188,1188,1188,0
20250225,133000,23233492,1188,1188,1188,1188,196
20250225,132900,23000644,1188,1188,1188,1188,0
20250225,132800,23000644,1188,1188,1188,1188,0
20250225,132700,23000644,1188,1188,1188,1188,0
20250225,132600,23000644,1188,1188,1188,1188,0
20250225,132500,23000644,1188,1188,1188,1188,0
20250225,132400,23000644,1188,1188,1188,1188,0
20250225,132300,23000644,1188,1188,1188,1188,1000
20250225,132200,21812644,1188,1188,1188,1188,0
20250225,132100,21812644,1188,1188,1188,1188,0
20250225,132000,21812644,1188,1188,1188,1188,0
20250225,131900,21812644,1188,1188,1188,1188,0
20250225,131800,21812644,1188,1188,1188,1188,0
20250225,131700,21812644,1188,1188,1188,1188,0
20250225,131600,21812644,1188,1188,1188,1188,0
20250225,131500,21812644,1188,1188,1188,1188,0
20250225,131400,21812644,1188,1188,1188,1188,0
20250225,131300,21812644,1188,1188,1188,1188,0
20250225,131200,21812644,1188,1188,1188,1188,0
20250225,131100,21812644,1188,1188,1188,1188,0
20250225,131000,21812644,1188,1188,1188,1188,0
20250225,130900,21812644,1188,1188,1188,1188,0
20250225,130800,21812644,1188,1188,1188,1188,0
20250225,130700,21812644,1188,1188,1188,1188,0
20250225,130600,21812644,1188,1188,1188,1188,0
20250225,130500,21812644,1188,1188,1188,1188,0
20250225,130400,21812644,1188,1188,1188,1188,0
20250225,130300,21812644,1188,1188,1188,1188,0
20250225,130200,21812644,1188,1188,1188,1188,0
20250225,130100,21812644,1188,1188,1188,1188,0
20250225,130000,21812644,1188,1186,1188,1186,36
20250225,125900,21769888,1184,1176,1184,1176,4592
20250225,125800,16347133,1176,1176,1176,1176,0
20250225,125700,16347133,1176,1176,1176,1176,0
20250225,125600,16347133,1176,1176,1176,1176,0
20250225,125500,16347133,1176,1176,1176,1176,0
20250225,125400,16347133,1176,1176,1176,1176,0
20250225,125300,16347133,1176,1176,1176,1176,0
20250225,125200,16347133,1176,1176,1176,1176,0
20250225,125100,16347133,1176,1176,1176,1176,1
20250225,125000,16345957,1176,1176,1176,1176,0
20250225,124900,16345957,1176,1176,1176,1176,0
20250225,124800,16345957,1176,1176,1176,1176,256
20250225,124700,16044901,1176,1176,1176,1176,0
20250225,124600,16044901,1176,1176,1176,1176,0
20250225,124500,16044901,1176,1177,1177,1176,92
20250225,124400,15936699,1178,1178,1178,1178,10
20250225,124300,15924919,1178,1178,1178,1178,10
20250225,124200,15913139,1179,1179,1179,1179,11
20250225,124100,15900170,1179,1179,1179,1179,0
20250225,124000,15900170,1179,1179,1179,1179,0
20250225,123900,15900170,1179,1179,1179,1179,0
20250225,123800,15900170,1179,1179,1179,1179,0
20250225,123700,15900170,1179,1179,1179,1179,0
20250225,123600,15900170,1179,1179,1179,1179,0
20250225,123500,15900170,1179,1179,1179,1179,0
20250225,123400,15900170,1179,1179,1179,1179,0
20250225,123300,15900170,1179,1179,1179,1179,0
20250225,123200,15900170,1179,1179,1179,1179,0
20250225,123100,15900170,1179,1179,1179,1179,0
20250225,123000,15900170,1179,1179,1179,1179,0
20250225,122900,15900170,1179,1179,1179,1179,0
20250225,122800,15900170,1179,1179,1179,1179,0
20250225,122700,15900170,1179,1179,1179,1179,0
20250225,122600,15900170,1179,1179,1179,1179,0
20250225,122500,15900170,1179,1179,1179,1179,0
20250225,122400,15900170,1179,1179,1179,1179,0
20250225,122300,15900170,1179,1179,1179,1179,500
20250225,122200,15310670,1179,1179,1179,1179,0
20250225,122100,15310670,1179,1179,1179,1179,0
20250225,122000,15310670,1179,1179,1179,1179,0
20250225,121900,15310670,1179,1179,1179,1179,0
20250225,121800,15310670,1179,1179,1179,1179,0
20250225,121700,15310670,1179,1179,1179,1179,0
20250225,121600,15310670,1179,1179,1179,1179,0
20250225,121500,15310670,1179,1179,1179,1179,0
20250225,121400,15310670,1179,1179,1179,1179,0
20250225,121300,15310670,1179,1179,1179,1179,0
20250225,121200,15310670,1179,1179,1179,1179,0
20250225,121100,15310670,1179,1179,1179,1179,0
20250225,121000,15310670,1179,1179,1179,1179,0
20250225,120900,15310670,1179,1179,1179,1179,0
20250225,120800,15310670,1179,1179,1179,1179,0
20250225,120700,15310670,1179,1179,1179,1179,0
20250225,120600,15310670,1179,1179,1179,1179,0
20250225,120500,15310670,1179,1179,1179,1179,0
20250225,120400,15310670,1179,1179,1179,1179,0
20250225,120300,15310670,1179,1179,1179,1179,0
20250225,120200,15310670,1179,1179,1179,1179,0
20250225,120100,15310670,1179,1179,1179,1179,0
20250225,120000,15310670,1179,1179,1179,1179,0
20250225,115900,15310670,1179,1179,1179,1179,0
20250225,115800,15310670,1179,1179,1179,1179,0
20250225,115700,15310670,1179,1179,1179,1179,0
20250225,115600,15310670,1179,1179,1179,1179,0
20250225,115500,15310670,1179,1179,1179,1179,0
20250225,115400,15310670,1179,1179,1179,1179,0
20250225,115300,15310670,1179,1179,1179,1179,0
20250225,115200,15310670,1179,1179,1179,1179,0
20250225,115100,15310670,1179,1179,1179,1179,0
20250225,115000,15310670,1179,1179,1179,1179,0
20250225,114900,15310670,1179,1179,1179,1179,0
20250225,114800,15310670,1179,1179,1179,1179,0
20250225,114700,15310670,1179,1179,1179,1179,0
20250225,114600,15310670,1179,1179,1179,1179,0
20250225,114500,15310670,1179,1179,1179,1179,4
20250225,114400,15305954,1179,1179,1179,1179,0
20250225,114300,15305954,1179,1179,1179,1179,0
20250225,114200,15305954,1179,1179,1179,1179,0
20250225,114100,15305954,1179,1179,1179,1179,0
20250225,114000,15305954,1179,1179,1179,1179,0
20250225,113900,15305954,1179,1179,1179,1179,0
20250225,113800,15305954,1179,1179,1179,1179,0
20250225,113700,15305954,1179,1179,1179,1179,0
20250225,113600,15305954,1179,1179,1179,1179,0
20250225,113500,15305954,1179,1179,1179,1179,0
20250225,113400,15305954,1179,1179,1179,1179,0
20250225,113300,15305954,1179,1179,1179,1179,0
20250225,113200,15305954,1179,1179,1179,1179,0
20250225,113100,15305954,1179,1179,1179,1179,0
20250225,113000,15305954,1179,1179,1179,1179,0
20250225,112900,15305954,1179,1179,1179,1179,0
20250225,112800,15305954,1179,1179,1179,1179,0
20250225,112700,15305954,1179,1179,1179,1179,0
20250225,112600,15305954,1179,1179,1179,1179,30
20250225,112500,15270584,1179,1179,1179,1179,0
20250225,112400,15270584,1179,1179,1179,1179,0
20250225,112300,15270584,1179,1179,1179,1179,0
20250225,112200,15270584,1179,1179,1179,1179,0
20250225,112100,15270584,1179,1179,1179,1179,0
20250225,112000,15270584,1179,1179,1179,1179,0
20250225,111900,15270584,1179,1179,1179,1179,0
20250225,111800,15270584,1179,1179,1179,1179,0
20250225,111700,15270584,1179,1179,1179,1179,0
20250225,111600,15270584,1179,1179,1179,1179,0
20250225,111500,15270584,1179,1179,1179,1179,0
20250225,111400,15270584,1179,1179,1179,1179,0
20250225,111300,15270584,1179,1179,1179,1179,0
20250225,111200,15270584,1179,1179,1179,1179,0
20250225,111100,15270584,1179,1179,1179,1179,0
20250225,111000,15270584,1179,1179,1179,1179,0
20250225,110900,15270584,1179,1179,1179,1179,0
20250225,110800,15270584,1179,1179,1179,1179,0
20250225,110700,15270584,1179,1179,1179,1179,0
20250225,110600,15270584,1179,1179,1179,1179,0
20250225,110500,15270584,1179,1179,1179,1179,0
20250225,110400,15270584,1179,1179,1179,1179,0
20250225,110300,15270584,1179,1179,1179,1179,0
20250225,110200,15270584,1179,1179,1179,1179,10
20250225,110100,15258794,1172,1172,1172,1172,0
20250225,110000,15258794,1172,1172,1172,1172,0
20250225,105900,15258794,1172,1172,1172,1172,0
20250225,105800,15258794,1172,1172,1172,1172,0
20250225,105700,15258794,1172,1172,1172,1172,0
20250225,105600,15258794,1172,1172,1172,1172,0
20250225,105500,15258794,1172,1172,1172,1172,0
20250225,105400,15258794,1172,1172,1172,1172,0
20250225,105300,15258794,1172,1172,1172,1172,0
20250225,105200,15258794,1172,1172,1172,1172,0
20250225,105100,15258794,1172,1172,1172,1172,0
20250225,105000,15258794,1172,1172,1172,1172,0
20250225,104900,15258794,1172,1172,1172,1172,0
20250225,104800,15258794,1172,1172,1172,1172,0
20250225,104700,15258794,1172,1172,1172,1172,0
20250225,104600,15258794,1172,1172,1172,1172,0
20250225,104500,15258794,1172,1172,1172,1172,0
20250225,104400,15258794,1172,1172,1172,1172,0
20250225,104300,15258794,1172,1173,1173,1172,478
20250225,104200,14698373,1172,1172,1172,1172,0
20250225,104100,14698373,1172,1172,1172,1172,0
20250225,104000,14698373,1172,1172,1172,1172,0
20250225,103900,14698373,1172,1172,1172,1172,0
20250225,103800,14698373,1172,1172,1172,1172,0
20250225,103700,14698373,1172,1172,1172,1172,0
20250225,103600,14698373,1172,1172,1172,1172,0
20250225,103500,14698373,1172,1172,1172,1172,0
20250225,103400,14698373,1172,1173,1173,1172,415
20250225,103300,14211793,1172,1172,1172,1172,0
20250225,103200,14211793,1172,1173,1173,1172,415
20250225,103100,13725212,1172,1173,1173,1172,415
20250225,103000,13238615,1173,1173,1173,1173,0
20250225,102900,13238615,1173,1173,1173,1173,0
20250225,102800,13238615,1173,1173,1173,1173,0
20250225,102700,13238615,1173,1175,1175,1173,1873
20250225,102600,11038786,1180,1180,1180,1180,0
20250225,102500,11038786,1180,1180,1180,1180,0
20250225,102400,11038786,1180,1180,1180,1180,0
20250225,102300,11038786,1180,1180,1180,1180,0
20250225,102200,11038786,1180,1180,1180,1180,0
20250225,102100,11038786,1180,1180,1180,1180,0
20250225,102000,11038786,1180,1180,1180,1180,0
20250225,101900,11038786,1180,1180,1180,1180,0
20250225,101800,11038786,1180,1180,1180,1180,0
20250225,101700,11038786,1180,1180,1180,1180,0
20250225,101600,11038786,1180,1180,1180,1180,0
20250225,101500,11038786,1180,1180,1180,1180,0
20250225,101400,11038786,1180,1180,1180,1180,100
20250225,101300,10920786,1180,1180,1180,1180,0
20250225,101200,10920786,1180,1177,1180,1177,850
20250225,101100,9918092,1174,1174,1174,1174,661
20250225,101000,9142078,1174,1174,1174,1174,0
20250225,100900,9142078,1174,1174,1174,1174,0
20250225,100800,9142078,1174,1174,1174,1174,0
20250225,100700,9142078,1174,1174,1174,1174,0
20250225,100600,9142078,1174,1174,1174,1174,100
20250225,100500,9024678,1174,1174,1174,1174,0
20250225,100400,9024678,1174,1174,1174,1174,0
20250225,100300,9024678,1174,1174,1174,1174,0
20250225,100200,9024678,1174,1174,1174,1174,0
20250225,100100,9024678,1174,1174,1174,1174,10
20250225,100000,9012938,1174,1174,1174,1174,732
20250225,095900,8153570,1174,1174,1174,1174,0
20250225,095800,8153570,1174,1175,1175,1174,380
20250225,095700,7707449,1174,1174,1174,1174,0
20250225,095600,7707449,1174,1174,1174,1174,0
20250225,095500,7707449,1174,1174,1174,1174,0
20250225,095400,7707449,1174,1174,1174,1174,0
20250225,095300,7707449,1174,1174,1174,1174,0
20250225,095200,7707449,1174,1174,1174,1174,0
20250225,095100,7707449,1174,1174,1174,1174,0
20250225,095000,7707449,1174,1174,1174,1174,140
20250225,094900,7543089,1177,1177,1177,1177,0
20250225,094800,7543089,1177,1177,1177,1177,0
20250225,094700,7543089,1177,1177,1177,1177,0
20250225,094600,7543089,1177,1177,1177,1177,0
20250225,094500,7543089,1177,1177,1177,1177,0
20250225,094400,7543089,1177,1177,1177,1177,0
20250225,094300,7543089,1177,1177,1177,1177,0
20250225,094200,7543089,1177,1177,1177,1177,0
20250225,094100,7543089,1177,1177,1177,1177,0
20250225,094000,7543089,1177,1177,1177,1177,0
20250225,093900,7543089,1177,1177,1177,1177,0
20250225,093800,7543089,1177,1177,1177,1177,20
20250225,093700,7519549,1181,1181,1181,1181,0
20250225,093600,7519549,1181,1181,1181,1181,0
20250225,093500,7519549,1181,1181,1181,1181,0
20250225,093400,7519549,1181,1181,1181,1181,0
20250225,093300,7519549,1181,1181,1181,1181,0
20250225,093200,7519549,1181,1181,1181,1181,0
20250225,093100,7519549,1181,1181,1181,1181,0
20250225,093000,7519549,1181,1181,1181,1181,0
20250225,092900,7519549,1181,1181,1181,1181,0
20250225,092800,7519549,1181,1181,1181,1181,0
20250225,092700,7519549,1181,1181,1181,1181,0
20250225,092600,7519549,1181,1181,1181,1181,0
20250225,092500,7519549,1181,1181,1181,1181,0
20250225,092400,7519549,1181,1181,1181,1181,0
20250225,092300,7519549,1181,1181,1181,1181,10
20250225,092200,7507739,1182,1182,1182,1182,0
20250225,092100,7507739,1182,1182,1182,1182,0
20250225,092000,7507739,1182,1182,1182,1182,0
20250225,091900,7507739,1182,1182,1182,1182,0
20250225,091800,7507739,1182,1181,1182,1181,2613
20250225,091700,4419413,1178,1178,1178,1178,0
20250225,091600,4419413,1178,1178,1178,1178,1635
20250225,091500,2493383,1177,1177,1177,1177,0
20250225,091400,2493383,1177,1177,1177,1177,129
20250225,091300,2341550,1177,1177,1177,1177,41
20250225,091200,2293293,1177,1177,1177,1177,0
20250225,091100,2293293,1177,1177,1178,1177,277
20250225,091000,1967262,1177,1176,1177,1176,100
20250225,090900,1849582,1177,1177,1177,1177,0
20250225,090800,1849582,1177,1177,1177,1177,0
20250225,090700,1849582,1177,1177,1177,1177,0
20250225,090600,1849582,1177,1177,1177,1177,0
20250225,090500,1849582,1177,1177,1177,1177,0
20250225,090400,1849582,1177,1177,1177,1177,0
20250225,090300,1849582,1177,1177,1177,1177,0
20250225,090200,1849582,1177,1177,1177,1177,0
20250225,090100,1849582,1177,1173,1177,1172,953
20250225,090000,730476,1182,1182,1182,1182,618