KissMeData/222420/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,205200,25144518,668,668,668,668,4323
20250220,205100,25144518,668,668,668,668,0
20250220,205000,25144518,668,668,668,668,0
20250220,204900,25144518,668,668,668,668,0
20250220,204800,25144518,668,668,668,668,0
20250220,204700,25144518,668,668,668,668,0
20250220,204600,25144518,668,668,668,668,0
20250220,204500,25144518,668,668,668,668,0
20250220,204400,25144518,668,668,668,668,0
20250220,204300,25144518,668,668,668,668,0
20250220,204200,25144518,668,668,668,668,0
20250220,204100,25144518,668,668,668,668,0
20250220,204000,25144518,668,668,668,668,0
20250220,203900,25144518,668,668,668,668,0
20250220,203800,25144518,668,668,668,668,0
20250220,203700,25144518,668,668,668,668,0
20250220,203600,25144518,668,668,668,668,0
20250220,203500,25144518,668,668,668,668,0
20250220,203400,25144518,668,668,668,668,0
20250220,203300,25144518,668,668,668,668,0
20250220,203200,25144518,668,668,668,668,0
20250220,203100,25144518,668,668,668,668,0
20250220,203000,25144518,668,668,668,668,0
20250220,202900,25144518,668,668,668,668,0
20250220,202800,25144518,668,668,668,668,0
20250220,202700,25144518,668,668,668,668,0
20250220,202600,25144518,668,668,668,668,0
20250220,202500,25144518,668,668,668,668,0
20250220,202400,25144518,668,668,668,668,0
20250220,202300,25144518,668,668,668,668,0
20250220,202200,25144518,668,668,668,668,4323
20250220,202100,25144518,668,668,668,668,0
20250220,202000,25144518,668,668,668,668,0
20250220,201900,25144518,668,668,668,668,0
20250220,201800,25144518,668,668,668,668,0
20250220,201700,25144518,668,668,668,668,0
20250220,201600,25144518,668,668,668,668,0
20250220,201500,25144518,668,668,668,668,0
20250220,201400,25144518,668,668,668,668,0
20250220,201300,25144518,668,668,668,668,0
20250220,201200,25144518,668,668,668,668,0
20250220,201100,25144518,668,668,668,668,0
20250220,201000,25144518,668,668,668,668,0
20250220,200900,25144518,668,668,668,668,0
20250220,200800,25144518,668,668,668,668,0
20250220,200700,25144518,668,668,668,668,0
20250220,200600,25144518,668,668,668,668,0
20250220,200500,25144518,668,668,668,668,0
20250220,200400,25144518,668,668,668,668,0
20250220,200300,25144518,668,668,668,668,0
20250220,200200,25144518,668,668,668,668,0
20250220,200100,25144518,668,668,668,668,0
20250220,200000,25144518,668,668,668,668,0
20250220,195900,25144518,668,668,668,668,0
20250220,195800,25144518,668,668,668,668,0
20250220,195700,25144518,668,668,668,668,0
20250220,195600,25144518,668,668,668,668,0
20250220,195500,25144518,668,668,668,668,0
20250220,195400,25144518,668,668,668,668,0
20250220,195300,25144518,668,668,668,668,0
20250220,195200,25144518,668,668,668,668,4323
20250220,195100,25144518,668,668,668,668,0
20250220,195000,25144518,668,668,668,668,0
20250220,194900,25144518,668,668,668,668,0
20250220,194800,25144518,668,668,668,668,0
20250220,194700,25144518,668,668,668,668,0
20250220,194600,25144518,668,668,668,668,0
20250220,194500,25144518,668,668,668,668,0
20250220,194400,25144518,668,668,668,668,0
20250220,194300,25144518,668,668,668,668,0
20250220,194200,25144518,668,668,668,668,0
20250220,194100,25144518,668,668,668,668,0
20250220,194000,25144518,668,668,668,668,0
20250220,193900,25144518,668,668,668,668,0
20250220,193800,25144518,668,668,668,668,0
20250220,193700,25144518,668,668,668,668,0
20250220,193600,25144518,668,668,668,668,0
20250220,193500,25144518,668,668,668,668,0
20250220,193400,25144518,668,668,668,668,0
20250220,193300,25144518,668,668,668,668,0
20250220,193200,25144518,668,668,668,668,0
20250220,193100,25144518,668,668,668,668,0
20250220,193000,25144518,668,668,668,668,0
20250220,192900,25144518,668,668,668,668,0
20250220,192800,25144518,668,668,668,668,0
20250220,192700,25144518,668,668,668,668,0
20250220,192600,25144518,668,668,668,668,0
20250220,192500,25144518,668,668,668,668,0
20250220,192400,25144518,668,668,668,668,0
20250220,192300,25144518,668,668,668,668,0
20250220,192200,25144518,668,668,668,668,4323
20250220,192100,25144518,668,668,668,668,0
20250220,192000,25144518,668,668,668,668,0
20250220,191900,25144518,668,668,668,668,0
20250220,191800,25144518,668,668,668,668,0
20250220,191700,25144518,668,668,668,668,0
20250220,191600,25144518,668,668,668,668,0
20250220,191500,25144518,668,668,668,668,0
20250220,191400,25144518,668,668,668,668,0
20250220,191300,25144518,668,668,668,668,0
20250220,191200,25144518,668,668,668,668,0
20250220,191100,25144518,668,668,668,668,0
20250220,191000,25144518,668,668,668,668,0
20250220,190900,25144518,668,668,668,668,0
20250220,190800,25144518,668,668,668,668,0
20250220,190700,25144518,668,668,668,668,0
20250220,190600,25144518,668,668,668,668,0
20250220,190500,25144518,668,668,668,668,0
20250220,190400,25144518,668,668,668,668,0
20250220,190300,25144518,668,668,668,668,0
20250220,190200,25144518,668,668,668,668,0
20250220,190100,25144518,668,668,668,668,0
20250220,190000,25144518,668,668,668,668,0
20250220,185900,25144518,668,668,668,668,0
20250220,185800,25144518,668,668,668,668,0
20250220,185700,25144518,668,668,668,668,0
20250220,185600,25144518,668,668,668,668,0
20250220,185500,25144518,668,668,668,668,0
20250220,185400,25144518,668,668,668,668,0
20250220,185300,25144518,668,668,668,668,0
20250220,185200,25144518,668,668,668,668,4323
20250220,185100,25144518,668,668,668,668,0
20250220,185000,25144518,668,668,668,668,0
20250220,184900,25144518,668,668,668,668,0
20250220,184800,25144518,668,668,668,668,0
20250220,184700,25144518,668,668,668,668,0
20250220,184600,25144518,668,668,668,668,0
20250220,184500,25144518,668,668,668,668,0
20250220,184400,25144518,668,668,668,668,0
20250220,184300,25144518,668,668,668,668,0
20250220,184200,25144518,668,668,668,668,0
20250220,184100,25144518,668,668,668,668,0
20250220,184000,25144518,668,668,668,668,0
20250220,183900,25144518,668,668,668,668,0
20250220,183800,25144518,668,668,668,668,0
20250220,183700,25144518,668,668,668,668,0
20250220,183600,25144518,668,668,668,668,0
20250220,183500,25144518,668,668,668,668,0
20250220,183400,25144518,668,668,668,668,0
20250220,183300,25144518,668,668,668,668,0
20250220,183200,25144518,668,668,668,668,0
20250220,183100,25144518,668,668,668,668,0
20250220,183000,25144518,668,668,668,668,0
20250220,182900,25144518,668,668,668,668,0
20250220,182800,25144518,668,668,668,668,0
20250220,182700,25144518,668,668,668,668,0
20250220,182600,25144518,668,668,668,668,0
20250220,182500,25144518,668,668,668,668,0
20250220,182400,25144518,668,668,668,668,0
20250220,182300,25144518,668,668,668,668,0
20250220,182200,25144518,668,668,668,668,4323
20250220,182100,25144518,668,668,668,668,0
20250220,182000,25144518,668,668,668,668,0
20250220,181900,25144518,668,668,668,668,0
20250220,181800,25144518,668,668,668,668,0
20250220,181700,25144518,668,668,668,668,0
20250220,181600,25144518,668,668,668,668,0
20250220,181500,25144518,668,668,668,668,0
20250220,181400,25144518,668,668,668,668,0
20250220,181300,25144518,668,668,668,668,0
20250220,181200,25144518,668,668,668,668,0
20250220,181100,25144518,668,668,668,668,0
20250220,181000,25144518,668,668,668,668,0
20250220,180900,25144518,668,668,668,668,0
20250220,180800,25144518,668,668,668,668,0
20250220,180700,25144518,668,668,668,668,0
20250220,180600,25144518,668,668,668,668,0
20250220,180500,25144518,668,668,668,668,0
20250220,180400,25144518,668,668,668,668,0
20250220,180300,25144518,668,668,668,668,0
20250220,180200,25144518,668,668,668,668,0
20250220,180100,25144518,668,668,668,668,0
20250220,180000,25144518,668,668,668,668,0
20250220,175900,25144518,668,668,668,668,0
20250220,175800,25144518,668,668,668,668,0
20250220,175700,25144518,668,668,668,668,0
20250220,175600,25144518,668,668,668,668,0
20250220,175500,25144518,668,668,668,668,0
20250220,175400,25144518,668,668,668,668,0
20250220,175300,25144518,668,668,668,668,0
20250220,175200,25144518,668,668,668,668,4323
20250220,175100,25144518,668,668,668,668,0
20250220,175000,25144518,668,668,668,668,0
20250220,174900,25144518,668,668,668,668,0
20250220,174800,25144518,668,668,668,668,0
20250220,174700,25144518,668,668,668,668,0
20250220,174600,25144518,668,668,668,668,0
20250220,174500,25144518,668,668,668,668,0
20250220,174400,25144518,668,668,668,668,0
20250220,174300,25144518,668,668,668,668,0
20250220,174200,25144518,668,668,668,668,0
20250220,174100,25144518,668,668,668,668,0
20250220,174000,25144518,668,668,668,668,0
20250220,173900,25144518,668,668,668,668,0
20250220,173800,25144518,668,668,668,668,0
20250220,173700,25144518,668,668,668,668,0
20250220,173600,25144518,668,668,668,668,0
20250220,173500,25144518,668,668,668,668,0
20250220,173400,25144518,668,668,668,668,0
20250220,173300,25144518,668,668,668,668,0
20250220,173200,25144518,668,668,668,668,0
20250220,173100,25144518,668,668,668,668,0
20250220,173000,25144518,668,668,668,668,0
20250220,172900,25144518,668,668,668,668,0
20250220,172800,25144518,668,668,668,668,0
20250220,172700,25144518,668,668,668,668,0
20250220,172600,25144518,668,668,668,668,0
20250220,172500,25144518,668,668,668,668,0
20250220,172400,25144518,668,668,668,668,0
20250220,172300,25144518,668,668,668,668,0
20250220,172200,25144518,668,668,668,668,4323
20250220,172100,25144518,668,668,668,668,0
20250220,172000,25144518,668,668,668,668,0
20250220,171900,25144518,668,668,668,668,0
20250220,171800,25144518,668,668,668,668,0
20250220,171700,25144518,668,668,668,668,0
20250220,171600,25144518,668,668,668,668,0
20250220,171500,25144518,668,668,668,668,0
20250220,171400,25144518,668,668,668,668,0
20250220,171300,25144518,668,668,668,668,0
20250220,171200,25144518,668,668,668,668,0
20250220,171100,25144518,668,668,668,668,0
20250220,171000,25144518,668,668,668,668,0
20250220,170900,25144518,668,668,668,668,0
20250220,170800,25144518,668,668,668,668,0
20250220,170700,25144518,668,668,668,668,0
20250220,170600,25144518,668,668,668,668,0
20250220,170500,25144518,668,668,668,668,0
20250220,170400,25144518,668,668,668,668,0
20250220,170300,25144518,668,668,668,668,0
20250220,170200,25144518,668,668,668,668,0
20250220,170100,25144518,668,668,668,668,0
20250220,170000,25144518,668,668,668,668,0
20250220,165900,25144518,668,668,668,668,0
20250220,165800,25144518,668,668,668,668,0
20250220,165700,25144518,668,668,668,668,0
20250220,165600,25144518,668,668,668,668,0
20250220,165500,25144518,668,668,668,668,0
20250220,165400,25144518,668,668,668,668,0
20250220,165300,25144518,668,668,668,668,0
20250220,165200,25144518,668,668,668,668,4323
20250220,165100,25144518,668,668,668,668,0
20250220,165000,25144518,668,668,668,668,0
20250220,164900,25144518,668,668,668,668,0
20250220,164800,25144518,668,668,668,668,0
20250220,164700,25144518,668,668,668,668,0
20250220,164600,25144518,668,668,668,668,0
20250220,164500,25144518,668,668,668,668,0
20250220,164400,25144518,668,668,668,668,0
20250220,164300,25144518,668,668,668,668,0
20250220,164200,25144518,668,668,668,668,0
20250220,164100,25144518,668,668,668,668,0
20250220,164000,25144518,668,668,668,668,0
20250220,163900,25144518,668,668,668,668,0
20250220,163800,25144518,668,668,668,668,0
20250220,163700,25144518,668,668,668,668,0
20250220,163600,25144518,668,668,668,668,0
20250220,163500,25144518,668,668,668,668,0
20250220,163400,25144518,668,668,668,668,0
20250220,163300,25144518,668,668,668,668,0
20250220,163200,25144518,668,668,668,668,0
20250220,163100,25144518,668,668,668,668,0
20250220,163000,25144518,668,668,668,668,0
20250220,162900,25144518,668,668,668,668,0
20250220,162800,25144518,668,668,668,668,0
20250220,162700,25144518,668,668,668,668,0
20250220,162600,25144518,668,668,668,668,0
20250220,162500,25144518,668,668,668,668,0
20250220,162400,25144518,668,668,668,668,0
20250220,162300,25144518,668,668,668,668,0
20250220,162200,25144518,668,668,668,668,4323
20250220,162100,25144518,668,668,668,668,0
20250220,162000,25144518,668,668,668,668,0
20250220,161900,25144518,668,668,668,668,0
20250220,161800,25144518,668,668,668,668,0
20250220,161700,25144518,668,668,668,668,0
20250220,161600,25144518,668,668,668,668,0
20250220,161500,25144518,668,668,668,668,0
20250220,161400,25144518,668,668,668,668,0
20250220,161300,25144518,668,668,668,668,0
20250220,161200,25144518,668,668,668,668,0
20250220,161100,25144518,668,668,668,668,0
20250220,161000,25144518,668,668,668,668,0
20250220,160900,25144518,668,668,668,668,0
20250220,160800,25144518,668,668,668,668,0
20250220,160700,25144518,668,668,668,668,0
20250220,160600,25144518,668,668,668,668,0
20250220,160500,25144518,668,668,668,668,0
20250220,160400,25144518,668,668,668,668,0
20250220,160300,25144518,668,668,668,668,0
20250220,160200,25144518,668,668,668,668,0
20250220,160100,25144518,668,668,668,668,0
20250220,160000,25144518,668,668,668,668,0
20250220,155900,25144518,668,668,668,668,0
20250220,155800,25144518,668,668,668,668,0
20250220,155700,25144518,668,668,668,668,0
20250220,155600,25144518,668,668,668,668,0
20250220,155500,25144518,668,668,668,668,0
20250220,155400,25144518,668,668,668,668,0
20250220,155300,25144518,668,668,668,668,0
20250220,155200,25144518,668,668,668,668,4323
20250220,155100,25144518,668,668,668,668,0
20250220,155000,25144518,668,668,668,668,0
20250220,154900,25144518,668,668,668,668,0
20250220,154800,25144518,668,668,668,668,0
20250220,154700,25144518,668,668,668,668,0
20250220,154600,25144518,668,668,668,668,0
20250220,154500,25144518,668,668,668,668,0
20250220,154400,25144518,668,668,668,668,0
20250220,154300,25144518,668,668,668,668,0
20250220,154200,25144518,668,668,668,668,0
20250220,154100,25144518,668,668,668,668,0
20250220,154000,25144518,668,668,668,668,0
20250220,153900,25144518,668,668,668,668,0
20250220,153800,25144518,668,668,668,668,0
20250220,153700,25144518,668,668,668,668,0
20250220,153600,25144518,668,668,668,668,0
20250220,153500,25144518,668,668,668,668,0
20250220,153400,25144518,668,668,668,668,0
20250220,153300,25144518,668,668,668,668,0
20250220,153200,25144518,668,668,668,668,0
20250220,153100,25144518,668,668,668,668,0
20250220,153000,25144518,668,668,668,668,4323
20250220,152900,22256754,668,668,668,668,0
20250220,152800,22256754,668,668,668,668,0
20250220,152700,22256754,668,668,668,668,0
20250220,152600,22256754,668,668,668,668,0
20250220,152500,22256754,668,668,668,668,0
20250220,152400,22256754,668,668,668,668,0
20250220,152300,22256754,668,668,668,668,0
20250220,152200,22256754,668,668,668,668,0
20250220,152100,22256754,668,668,668,668,0
20250220,152000,22256754,668,668,668,668,0
20250220,151900,22256754,668,668,668,668,0
20250220,151800,22256754,668,668,668,668,26
20250220,151700,22239386,668,668,668,668,0
20250220,151600,22239386,668,668,668,668,0
20250220,151500,22239386,668,668,668,668,0
20250220,151400,22239386,668,668,668,668,3
20250220,151300,22237382,668,668,668,668,14
20250220,151200,22228030,666,666,666,666,0
20250220,151100,22228030,666,666,666,666,0
20250220,151000,22228030,666,666,666,666,2
20250220,150900,22226698,665,665,665,665,293
20250220,150800,22031853,666,666,666,666,0
20250220,150700,22031853,666,667,667,666,1507
20250220,150600,21027342,667,667,667,667,0
20250220,150500,21027342,667,667,667,667,400
20250220,150400,20760542,667,667,667,667,1
20250220,150300,20759875,668,668,668,668,0
20250220,150200,20759875,668,668,668,668,0
20250220,150100,20759875,668,668,668,668,0
20250220,150000,20759875,668,668,668,668,0
20250220,145900,20759875,668,668,668,668,0
20250220,145800,20759875,668,668,668,668,0
20250220,145700,20759875,668,668,668,668,0
20250220,145600,20759875,668,668,668,668,0
20250220,145500,20759875,668,668,668,668,0
20250220,145400,20759875,668,668,668,668,0
20250220,145300,20759875,668,668,668,668,0
20250220,145200,20759875,668,668,668,668,0
20250220,145100,20759875,668,668,668,668,76
20250220,145000,20709107,666,666,666,666,0
20250220,144900,20709107,666,666,666,666,0
20250220,144800,20709107,666,666,666,666,0
20250220,144700,20709107,666,666,666,666,0
20250220,144600,20709107,666,666,666,666,0
20250220,144500,20709107,666,666,666,666,300
20250220,144400,20509307,668,668,668,668,0
20250220,144300,20509307,668,668,668,668,0
20250220,144200,20509307,668,668,668,668,0
20250220,144100,20509307,668,668,668,668,0
20250220,144000,20509307,668,668,668,668,0
20250220,143900,20509307,668,668,668,668,0
20250220,143800,20509307,668,668,668,668,1
20250220,143700,20508639,668,668,668,668,0
20250220,143600,20508639,668,668,668,668,20
20250220,143500,20495279,668,668,668,668,0
20250220,143400,20495279,668,668,668,668,0
20250220,143300,20495279,668,668,668,668,1750
20250220,143200,19326279,668,668,668,668,0
20250220,143100,19326279,668,668,668,668,100
20250220,143000,19259479,668,668,668,668,200
20250220,142900,19125879,669,669,669,669,0
20250220,142800,19125879,669,669,669,669,0
20250220,142700,19125879,669,669,669,669,0
20250220,142600,19125879,669,669,669,669,3
20250220,142500,19123872,666,666,666,666,2800
20250220,142400,17259072,666,667,667,666,3728
20250220,142300,14776179,669,669,669,669,0
20250220,142200,14776179,669,669,669,669,0
20250220,142100,14776179,669,669,669,669,0
20250220,142000,14776179,669,669,669,669,0
20250220,141900,14776179,669,669,669,669,0
20250220,141800,14776179,669,669,669,669,0
20250220,141700,14776179,669,669,669,669,3
20250220,141600,14774172,666,666,666,666,0
20250220,141500,14774172,666,666,666,666,0
20250220,141400,14774172,666,666,666,666,0
20250220,141300,14774172,666,666,666,666,0
20250220,141200,14774172,666,666,666,666,2303
20250220,141100,13240374,666,666,666,666,2000
20250220,141000,11908374,666,666,666,666,0
20250220,140900,11908374,666,666,666,666,0
20250220,140800,11908374,666,666,666,666,0
20250220,140700,11908374,666,666,666,666,0
20250220,140600,11908374,666,666,666,666,0
20250220,140500,11908374,666,666,666,666,0
20250220,140400,11908374,666,666,666,666,0
20250220,140300,11908374,666,666,666,666,0
20250220,140200,11908374,666,666,666,666,0
20250220,140100,11908374,666,667,667,666,1000
20250220,140000,11241974,669,669,669,669,0
20250220,135900,11241974,669,669,669,669,0
20250220,135800,11241974,669,669,669,669,0
20250220,135700,11241974,669,669,669,669,0
20250220,135600,11241974,669,669,669,669,100
20250220,135500,11175074,666,667,667,666,998
20250220,135400,10509826,668,668,668,668,0
20250220,135300,10509826,668,668,668,668,2
20250220,135200,10508490,668,668,668,668,0
20250220,135100,10508490,668,668,668,668,0
20250220,135000,10508490,668,668,668,668,188
20250220,134900,10382906,668,668,668,668,0
20250220,134800,10382906,668,668,668,668,0
20250220,134700,10382906,668,668,668,668,0
20250220,134600,10382906,668,668,668,668,0
20250220,134500,10382906,668,668,668,668,0
20250220,134400,10382906,668,668,668,668,0
20250220,134300,10382906,668,668,668,668,41
20250220,134200,10355518,668,668,668,668,0
20250220,134100,10355518,668,668,668,668,100
20250220,134000,10288718,668,668,668,668,0
20250220,133900,10288718,668,668,668,668,0
20250220,133800,10288718,668,668,668,668,0
20250220,133700,10288718,668,668,668,668,0
20250220,133600,10288718,668,668,668,668,559
20250220,133500,9915306,669,669,669,669,30
20250220,133400,9895236,669,669,669,669,0
20250220,133300,9895236,669,669,669,669,0
20250220,133200,9895236,669,669,669,669,0
20250220,133100,9895236,669,669,669,669,0
20250220,133000,9895236,669,669,669,669,0
20250220,132900,9895236,669,669,669,669,2
20250220,132800,9893898,669,669,669,669,55
20250220,132700,9857103,668,668,668,668,0
20250220,132600,9857103,668,668,668,668,0
20250220,132500,9857103,668,668,668,668,0
20250220,132400,9857103,668,668,668,668,100
20250220,132300,9790303,669,669,669,669,2
20250220,132200,9788965,668,668,668,668,0
20250220,132100,9788965,668,668,668,668,0
20250220,132000,9788965,668,668,668,668,221
20250220,131900,9641337,667,667,667,667,0
20250220,131800,9641337,667,667,667,667,0
20250220,131700,9641337,667,667,667,667,444
20250220,131600,9345189,667,667,667,667,200
20250220,131500,9211789,668,668,668,668,93
20250220,131400,9149665,668,668,668,668,386
20250220,131300,8891817,669,669,669,669,0
20250220,131200,8891817,669,669,669,669,0
20250220,131100,8891817,669,669,669,669,0
20250220,131000,8891817,669,669,669,669,0
20250220,130900,8891817,669,669,669,669,0
20250220,130800,8891817,669,669,669,669,0
20250220,130700,8891817,669,669,669,669,0
20250220,130600,8891817,669,669,669,669,0
20250220,130500,8891817,669,669,669,669,0
20250220,130400,8891817,669,669,669,669,0
20250220,130300,8891817,669,669,669,669,0
20250220,130200,8891817,669,669,669,669,250
20250220,130100,8724567,669,669,669,669,0
20250220,130000,8724567,669,669,669,669,0
20250220,125900,8724567,669,669,669,669,47
20250220,125800,8693124,669,669,669,669,5
20250220,125700,8689779,669,669,669,669,0
20250220,125600,8689779,669,669,669,669,3
20250220,125500,8687772,669,669,669,669,4
20250220,125400,8685096,669,669,669,669,6
20250220,125300,8681082,669,669,669,669,10
20250220,125200,8674392,669,669,669,669,0
20250220,125100,8674392,669,669,669,669,0
20250220,125000,8674392,669,669,669,669,0
20250220,124900,8674392,669,669,669,669,0
20250220,124800,8674392,669,669,669,669,0
20250220,124700,8674392,669,669,669,669,0
20250220,124600,8674392,669,669,669,669,0
20250220,124500,8674392,669,669,669,669,8
20250220,124400,8669040,670,670,670,670,0
20250220,124300,8669040,670,670,670,670,0
20250220,124200,8669040,670,670,670,670,7
20250220,124100,8664350,670,670,670,670,0
20250220,124000,8664350,670,670,670,670,0
20250220,123900,8664350,670,670,670,670,0
20250220,123800,8664350,670,670,670,670,0
20250220,123700,8664350,670,670,670,670,0
20250220,123600,8664350,670,670,670,670,81
20250220,123500,8610080,670,670,670,670,16
20250220,123400,8599360,671,671,671,671,0
20250220,123300,8599360,671,671,671,671,0
20250220,123200,8599360,671,671,671,671,44
20250220,123100,8569836,671,671,671,671,0
20250220,123000,8569836,671,671,671,671,0
20250220,122900,8569836,671,671,671,671,100
20250220,122800,8502736,671,671,671,671,0
20250220,122700,8502736,671,671,671,671,0
20250220,122600,8502736,671,671,671,671,5
20250220,122500,8499381,671,671,671,671,0
20250220,122400,8499381,671,671,671,671,43
20250220,122300,8470528,672,672,672,672,0
20250220,122200,8470528,672,672,672,672,0
20250220,122100,8470528,672,672,672,672,0
20250220,122000,8470528,672,672,672,672,0
20250220,121900,8470528,672,672,672,672,0
20250220,121800,8470528,672,672,672,672,0
20250220,121700,8470528,672,672,672,672,0
20250220,121600,8470528,672,672,672,672,0
20250220,121500,8470528,672,672,672,672,0
20250220,121400,8470528,672,672,672,672,0
20250220,121300,8470528,672,672,672,672,0
20250220,121200,8470528,672,672,672,672,0
20250220,121100,8470528,672,672,672,672,0
20250220,121000,8470528,672,672,672,672,0
20250220,120900,8470528,672,672,672,672,65
20250220,120800,8426848,672,672,672,672,0
20250220,120700,8426848,672,672,672,672,0
20250220,120600,8426848,672,672,672,672,0
20250220,120500,8426848,672,672,672,672,0
20250220,120400,8426848,672,672,672,672,0
20250220,120300,8426848,672,672,672,672,0
20250220,120200,8426848,672,672,672,672,0
20250220,120100,8426848,672,672,672,672,0
20250220,120000,8426848,672,672,672,672,0
20250220,115900,8426848,672,672,672,672,0
20250220,115800,8426848,672,672,672,672,0
20250220,115700,8426848,672,672,672,672,0
20250220,115600,8426848,672,672,672,672,0
20250220,115500,8426848,672,672,672,672,0
20250220,115400,8426848,672,672,672,672,0
20250220,115300,8426848,672,672,672,672,0
20250220,115200,8426848,672,672,672,672,0
20250220,115100,8426848,672,672,672,672,0
20250220,115000,8426848,672,672,672,672,0
20250220,114900,8426848,672,672,672,672,0
20250220,114800,8426848,672,672,672,672,2
20250220,114700,8425504,674,674,674,674,0
20250220,114600,8425504,674,674,674,674,0
20250220,114500,8425504,674,674,674,674,0
20250220,114400,8425504,674,674,674,674,0
20250220,114300,8425504,674,674,674,674,0
20250220,114200,8425504,674,674,674,674,0
20250220,114100,8425504,674,674,674,674,0
20250220,114000,8425504,674,674,674,674,0
20250220,113900,8425504,674,674,674,674,1439
20250220,113800,7455618,674,674,674,674,0
20250220,113700,7455618,674,674,674,674,0
20250220,113600,7455618,674,674,674,674,0
20250220,113500,7455618,674,674,674,674,0
20250220,113400,7455618,674,674,674,674,0
20250220,113300,7455618,674,674,674,674,7
20250220,113200,7450900,675,675,675,675,60
20250220,113100,7410400,675,675,675,675,0
20250220,113000,7410400,675,675,675,675,3
20250220,112900,7408375,676,676,676,676,0
20250220,112800,7408375,676,676,676,676,0
20250220,112700,7408375,676,676,676,676,0
20250220,112600,7408375,676,676,676,676,0
20250220,112500,7408375,676,676,676,676,0
20250220,112400,7408375,676,676,676,676,0
20250220,112300,7408375,676,676,676,676,1
20250220,112200,7407699,674,675,675,674,144
20250220,112100,7310641,676,676,676,676,0
20250220,112000,7310641,676,676,676,676,0
20250220,111900,7310641,676,676,676,676,0
20250220,111800,7310641,676,676,676,676,0
20250220,111700,7310641,676,676,676,676,0
20250220,111600,7310641,676,676,676,676,256
20250220,111500,7137585,676,676,676,676,1
20250220,111400,7136909,674,674,674,674,0
20250220,111300,7136909,674,674,674,674,0
20250220,111200,7136909,674,674,674,674,0
20250220,111100,7136909,674,674,674,674,0
20250220,111000,7136909,674,674,674,674,0
20250220,110900,7136909,674,674,674,674,0
20250220,110800,7136909,674,674,674,674,0
20250220,110700,7136909,674,674,674,674,110
20250220,110600,7062769,675,675,675,675,0
20250220,110500,7062769,675,675,675,675,0
20250220,110400,7062769,675,675,675,675,90
20250220,110300,7002019,675,675,675,675,0
20250220,110200,7002019,675,675,675,675,0
20250220,110100,7002019,675,675,675,675,0
20250220,110000,7002019,675,675,675,675,0
20250220,105900,7002019,675,675,675,675,0
20250220,105800,7002019,675,675,675,675,0
20250220,105700,7002019,675,675,675,675,0
20250220,105600,7002019,675,675,675,675,0
20250220,105500,7002019,675,675,675,675,0
20250220,105400,7002019,675,675,675,675,0
20250220,105300,7002019,675,675,675,675,400
20250220,105200,6732019,676,676,676,676,0
20250220,105100,6732019,676,676,676,676,0
20250220,105000,6732019,676,676,676,676,128
20250220,104900,6645491,676,676,676,676,3
20250220,104800,6643463,675,675,675,675,10
20250220,104700,6636713,676,676,676,676,0
20250220,104600,6636713,676,676,676,676,0
20250220,104500,6636713,676,676,676,676,0
20250220,104400,6636713,676,676,676,676,0
20250220,104300,6636713,676,676,676,676,0
20250220,104200,6636713,676,676,676,676,0
20250220,104100,6636713,676,676,676,676,0
20250220,104000,6636713,676,676,676,676,0
20250220,103900,6636713,676,676,676,676,0
20250220,103800,6636713,676,676,676,676,0
20250220,103700,6636713,676,676,676,676,0
20250220,103600,6636713,676,676,676,676,1635
20250220,103500,5531453,675,675,675,675,0
20250220,103400,5531453,675,675,675,675,0
20250220,103300,5531453,675,675,675,675,0
20250220,103200,5531453,675,675,675,675,0
20250220,103100,5531453,675,675,675,675,0
20250220,103000,5531453,675,675,675,675,0
20250220,102900,5531453,675,675,675,675,0
20250220,102800,5531453,675,675,675,675,0
20250220,102700,5531453,675,675,675,675,0
20250220,102600,5531453,675,675,675,675,309
20250220,102500,5322878,675,675,675,675,18
20250220,102400,5310728,675,675,675,675,0
20250220,102300,5310728,675,675,675,675,0
20250220,102200,5310728,675,675,675,675,0
20250220,102100,5310728,675,675,675,675,0
20250220,102000,5310728,675,675,675,675,0
20250220,101900,5310728,675,675,675,675,0
20250220,101800,5310728,675,675,675,675,0
20250220,101700,5310728,675,675,675,675,0
20250220,101600,5310728,675,675,675,675,0
20250220,101500,5310728,675,675,675,675,0
20250220,101400,5310728,675,675,675,675,0
20250220,101300,5310728,675,675,675,675,0
20250220,101200,5310728,675,675,675,675,2
20250220,101100,5309378,675,675,675,675,0
20250220,101000,5309378,675,675,675,675,0
20250220,100900,5309378,675,675,675,675,0
20250220,100800,5309378,675,675,675,675,9
20250220,100700,5303303,675,675,675,675,0
20250220,100600,5303303,675,675,675,675,0
20250220,100500,5303303,675,675,675,675,7
20250220,100400,5298578,675,675,675,675,117
20250220,100300,5219603,674,674,674,674,0
20250220,100200,5219603,674,674,674,674,0
20250220,100100,5219603,674,674,674,674,0
20250220,100000,5219603,674,674,674,674,1299
20250220,095900,4344077,674,674,674,674,0
20250220,095800,4344077,674,674,674,674,0
20250220,095700,4344077,674,674,674,674,0
20250220,095600,4344077,674,674,674,674,0
20250220,095500,4344077,674,674,674,674,0
20250220,095400,4344077,674,674,674,674,0
20250220,095300,4344077,674,674,674,674,0
20250220,095200,4344077,674,674,674,674,10
20250220,095100,4337337,669,669,669,669,0
20250220,095000,4337337,669,669,669,669,123
20250220,094900,4255050,668,668,668,668,0
20250220,094800,4255050,668,668,668,668,7
20250220,094700,4250374,668,675,675,668,894
20250220,094600,3652081,675,675,675,675,1
20250220,094500,3651406,675,669,675,669,160
20250220,094400,3544354,669,669,669,669,5
20250220,094300,3541009,670,672,672,670,395
20250220,094200,3276157,672,673,673,672,423
20250220,094100,2991480,673,673,673,673,23
20250220,094000,2976001,673,673,673,673,0
20250220,093900,2976001,673,673,673,673,0
20250220,093800,2976001,673,673,673,673,0
20250220,093700,2976001,673,673,673,673,0
20250220,093600,2976001,673,673,673,673,1
20250220,093500,2975328,673,673,673,673,1
20250220,093400,2974655,672,672,672,672,0
20250220,093300,2974655,672,673,673,672,5
20250220,093200,2971291,670,670,670,670,0
20250220,093100,2971291,670,672,672,670,2500
20250220,093000,1293956,672,675,675,672,383
20250220,092900,1035962,675,675,675,675,0
20250220,092800,1035962,675,675,675,675,0
20250220,092700,1035962,675,675,675,675,0
20250220,092600,1035962,675,675,675,675,0
20250220,092500,1035962,675,675,675,675,8
20250220,092400,1030562,676,676,676,676,0
20250220,092300,1030562,676,676,676,676,0
20250220,092200,1030562,676,676,676,676,0
20250220,092100,1030562,676,676,676,676,0
20250220,092000,1030562,676,676,676,676,0
20250220,091900,1030562,676,676,676,676,0
20250220,091800,1030562,676,676,676,676,401
20250220,091700,759486,676,676,676,676,0
20250220,091600,759486,676,676,676,676,0
20250220,091500,759486,676,676,676,676,0
20250220,091400,759486,676,676,676,676,0
20250220,091300,759486,676,676,676,676,94
20250220,091200,695942,676,676,676,676,0
20250220,091100,695942,676,676,676,676,0
20250220,091000,695942,676,676,676,676,0
20250220,090900,695942,676,676,676,676,0
20250220,090800,695942,676,676,676,676,0
20250220,090700,695942,676,676,676,676,0
20250220,090600,695942,676,676,676,676,20
20250220,090500,682422,673,673,673,673,0
20250220,090400,682422,673,673,673,673,0
20250220,090300,682422,673,673,673,673,0
20250220,090200,682422,673,673,673,673,649
20250220,090100,245645,673,673,673,673,0
20250220,090000,245645,673,673,673,673,365