KissMeData/043090/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192900,63066774,1172,1172,1172,1172,527
20250220,192800,63066774,1172,1172,1172,1172,0
20250220,192700,63066774,1172,1172,1172,1172,0
20250220,192600,63066774,1172,1172,1172,1172,0
20250220,192500,63066774,1172,1172,1172,1172,0
20250220,192400,63066774,1172,1172,1172,1172,0
20250220,192300,63066774,1172,1172,1172,1172,0
20250220,192200,63066774,1172,1172,1172,1172,0
20250220,192100,63066774,1172,1172,1172,1172,0
20250220,192000,63066774,1172,1172,1172,1172,0
20250220,191900,63066774,1172,1172,1172,1172,0
20250220,191800,63066774,1172,1172,1172,1172,0
20250220,191700,63066774,1172,1172,1172,1172,0
20250220,191600,63066774,1172,1172,1172,1172,0
20250220,191500,63066774,1172,1172,1172,1172,0
20250220,191400,63066774,1172,1172,1172,1172,0
20250220,191300,63066774,1172,1172,1172,1172,0
20250220,191200,63066774,1172,1172,1172,1172,0
20250220,191100,63066774,1172,1172,1172,1172,0
20250220,191000,63066774,1172,1172,1172,1172,0
20250220,190900,63066774,1172,1172,1172,1172,0
20250220,190800,63066774,1172,1172,1172,1172,0
20250220,190700,63066774,1172,1172,1172,1172,0
20250220,190600,63066774,1172,1172,1172,1172,0
20250220,190500,63066774,1172,1172,1172,1172,0
20250220,190400,63066774,1172,1172,1172,1172,0
20250220,190300,63066774,1172,1172,1172,1172,0
20250220,190200,63066774,1172,1172,1172,1172,0
20250220,190100,63066774,1172,1172,1172,1172,0
20250220,190000,63066774,1172,1172,1172,1172,0
20250220,185900,63066774,1172,1172,1172,1172,527
20250220,185800,63066774,1172,1172,1172,1172,0
20250220,185700,63066774,1172,1172,1172,1172,0
20250220,185600,63066774,1172,1172,1172,1172,0
20250220,185500,63066774,1172,1172,1172,1172,0
20250220,185400,63066774,1172,1172,1172,1172,0
20250220,185300,63066774,1172,1172,1172,1172,0
20250220,185200,63066774,1172,1172,1172,1172,0
20250220,185100,63066774,1172,1172,1172,1172,0
20250220,185000,63066774,1172,1172,1172,1172,0
20250220,184900,63066774,1172,1172,1172,1172,0
20250220,184800,63066774,1172,1172,1172,1172,0
20250220,184700,63066774,1172,1172,1172,1172,0
20250220,184600,63066774,1172,1172,1172,1172,0
20250220,184500,63066774,1172,1172,1172,1172,0
20250220,184400,63066774,1172,1172,1172,1172,0
20250220,184300,63066774,1172,1172,1172,1172,0
20250220,184200,63066774,1172,1172,1172,1172,0
20250220,184100,63066774,1172,1172,1172,1172,0
20250220,184000,63066774,1172,1172,1172,1172,0
20250220,183900,63066774,1172,1172,1172,1172,0
20250220,183800,63066774,1172,1172,1172,1172,0
20250220,183700,63066774,1172,1172,1172,1172,0
20250220,183600,63066774,1172,1172,1172,1172,0
20250220,183500,63066774,1172,1172,1172,1172,0
20250220,183400,63066774,1172,1172,1172,1172,0
20250220,183300,63066774,1172,1172,1172,1172,0
20250220,183200,63066774,1172,1172,1172,1172,0
20250220,183100,63066774,1172,1172,1172,1172,0
20250220,183000,63066774,1172,1172,1172,1172,0
20250220,182900,63066774,1172,1172,1172,1172,527
20250220,182800,63066774,1172,1172,1172,1172,0
20250220,182700,63066774,1172,1172,1172,1172,0
20250220,182600,63066774,1172,1172,1172,1172,0
20250220,182500,63066774,1172,1172,1172,1172,0
20250220,182400,63066774,1172,1172,1172,1172,0
20250220,182300,63066774,1172,1172,1172,1172,0
20250220,182200,63066774,1172,1172,1172,1172,0
20250220,182100,63066774,1172,1172,1172,1172,0
20250220,182000,63066774,1172,1172,1172,1172,0
20250220,181900,63066774,1172,1172,1172,1172,0
20250220,181800,63066774,1172,1172,1172,1172,0
20250220,181700,63066774,1172,1172,1172,1172,0
20250220,181600,63066774,1172,1172,1172,1172,0
20250220,181500,63066774,1172,1172,1172,1172,0
20250220,181400,63066774,1172,1172,1172,1172,0
20250220,181300,63066774,1172,1172,1172,1172,0
20250220,181200,63066774,1172,1172,1172,1172,0
20250220,181100,63066774,1172,1172,1172,1172,0
20250220,181000,63066774,1172,1172,1172,1172,0
20250220,180900,63066774,1172,1172,1172,1172,0
20250220,180800,63066774,1172,1172,1172,1172,0
20250220,180700,63066774,1172,1172,1172,1172,0
20250220,180600,63066774,1172,1172,1172,1172,0
20250220,180500,63066774,1172,1172,1172,1172,0
20250220,180400,63066774,1172,1172,1172,1172,0
20250220,180300,63066774,1172,1172,1172,1172,0
20250220,180200,63066774,1172,1172,1172,1172,0
20250220,180100,63066774,1172,1172,1172,1172,0
20250220,180000,63066774,1172,1172,1172,1172,0
20250220,175900,63066774,1172,1172,1172,1172,527
20250220,175800,63066774,1172,1172,1172,1172,0
20250220,175700,63066774,1172,1172,1172,1172,0
20250220,175600,63066774,1172,1172,1172,1172,0
20250220,175500,63066774,1172,1172,1172,1172,0
20250220,175400,63066774,1172,1172,1172,1172,0
20250220,175300,63066774,1172,1172,1172,1172,0
20250220,175200,63066774,1172,1172,1172,1172,0
20250220,175100,63066774,1172,1172,1172,1172,0
20250220,175000,63066774,1172,1172,1172,1172,0
20250220,174900,63066774,1172,1172,1172,1172,0
20250220,174800,63066774,1172,1172,1172,1172,0
20250220,174700,63066774,1172,1172,1172,1172,0
20250220,174600,63066774,1172,1172,1172,1172,0
20250220,174500,63066774,1172,1172,1172,1172,0
20250220,174400,63066774,1172,1172,1172,1172,0
20250220,174300,63066774,1172,1172,1172,1172,0
20250220,174200,63066774,1172,1172,1172,1172,0
20250220,174100,63066774,1172,1172,1172,1172,0
20250220,174000,63066774,1172,1172,1172,1172,0
20250220,173900,63066774,1172,1172,1172,1172,0
20250220,173800,63066774,1172,1172,1172,1172,0
20250220,173700,63066774,1172,1172,1172,1172,0
20250220,173600,63066774,1172,1172,1172,1172,0
20250220,173500,63066774,1172,1172,1172,1172,0
20250220,173400,63066774,1172,1172,1172,1172,0
20250220,173300,63066774,1172,1172,1172,1172,0
20250220,173200,63066774,1172,1172,1172,1172,0
20250220,173100,63066774,1172,1172,1172,1172,0
20250220,173000,63066774,1172,1172,1172,1172,0
20250220,172900,63066774,1172,1172,1172,1172,527
20250220,172800,63066774,1172,1172,1172,1172,0
20250220,172700,63066774,1172,1172,1172,1172,0
20250220,172600,63066774,1172,1172,1172,1172,0
20250220,172500,63066774,1172,1172,1172,1172,0
20250220,172400,63066774,1172,1172,1172,1172,0
20250220,172300,63066774,1172,1172,1172,1172,0
20250220,172200,63066774,1172,1172,1172,1172,0
20250220,172100,63066774,1172,1172,1172,1172,0
20250220,172000,63066774,1172,1172,1172,1172,0
20250220,171900,63066774,1172,1172,1172,1172,0
20250220,171800,63066774,1172,1172,1172,1172,0
20250220,171700,63066774,1172,1172,1172,1172,0
20250220,171600,63066774,1172,1172,1172,1172,0
20250220,171500,63066774,1172,1172,1172,1172,0
20250220,171400,63066774,1172,1172,1172,1172,0
20250220,171300,63066774,1172,1172,1172,1172,0
20250220,171200,63066774,1172,1172,1172,1172,0
20250220,171100,63066774,1172,1172,1172,1172,0
20250220,171000,63066774,1172,1172,1172,1172,0
20250220,170900,63066774,1172,1172,1172,1172,0
20250220,170800,63066774,1172,1172,1172,1172,0
20250220,170700,63066774,1172,1172,1172,1172,0
20250220,170600,63066774,1172,1172,1172,1172,0
20250220,170500,63066774,1172,1172,1172,1172,0
20250220,170400,63066774,1172,1172,1172,1172,0
20250220,170300,63066774,1172,1172,1172,1172,0
20250220,170200,63066774,1172,1172,1172,1172,0
20250220,170100,63066774,1172,1172,1172,1172,0
20250220,170000,63066774,1172,1172,1172,1172,0
20250220,165900,63066774,1172,1172,1172,1172,527
20250220,165800,63066774,1172,1172,1172,1172,0
20250220,165700,63066774,1172,1172,1172,1172,0
20250220,165600,63066774,1172,1172,1172,1172,0
20250220,165500,63066774,1172,1172,1172,1172,0
20250220,165400,63066774,1172,1172,1172,1172,0
20250220,165300,63066774,1172,1172,1172,1172,0
20250220,165200,63066774,1172,1172,1172,1172,0
20250220,165100,63066774,1172,1172,1172,1172,0
20250220,165000,63066774,1172,1172,1172,1172,0
20250220,164900,63066774,1172,1172,1172,1172,0
20250220,164800,63066774,1172,1172,1172,1172,0
20250220,164700,63066774,1172,1172,1172,1172,0
20250220,164600,63066774,1172,1172,1172,1172,0
20250220,164500,63066774,1172,1172,1172,1172,0
20250220,164400,63066774,1172,1172,1172,1172,0
20250220,164300,63066774,1172,1172,1172,1172,0
20250220,164200,63066774,1172,1172,1172,1172,0
20250220,164100,63066774,1172,1172,1172,1172,0
20250220,164000,63066774,1172,1172,1172,1172,0
20250220,163900,63066774,1172,1172,1172,1172,0
20250220,163800,63066774,1172,1172,1172,1172,0
20250220,163700,63066774,1172,1172,1172,1172,0
20250220,163600,63066774,1172,1172,1172,1172,0
20250220,163500,63066774,1172,1172,1172,1172,0
20250220,163400,63066774,1172,1172,1172,1172,0
20250220,163300,63066774,1172,1172,1172,1172,0
20250220,163200,63066774,1172,1172,1172,1172,0
20250220,163100,63066774,1172,1172,1172,1172,0
20250220,163000,63066774,1172,1172,1172,1172,0
20250220,162900,63066774,1172,1172,1172,1172,527
20250220,162800,63066774,1172,1172,1172,1172,0
20250220,162700,63066774,1172,1172,1172,1172,0
20250220,162600,63066774,1172,1172,1172,1172,0
20250220,162500,63066774,1172,1172,1172,1172,0
20250220,162400,63066774,1172,1172,1172,1172,0
20250220,162300,63066774,1172,1172,1172,1172,0
20250220,162200,63066774,1172,1172,1172,1172,0
20250220,162100,63066774,1172,1172,1172,1172,0
20250220,162000,63066774,1172,1172,1172,1172,0
20250220,161900,63066774,1172,1172,1172,1172,0
20250220,161800,63066774,1172,1172,1172,1172,0
20250220,161700,63066774,1172,1172,1172,1172,0
20250220,161600,63066774,1172,1172,1172,1172,0
20250220,161500,63066774,1172,1172,1172,1172,0
20250220,161400,63066774,1172,1172,1172,1172,0
20250220,161300,63066774,1172,1172,1172,1172,0
20250220,161200,63066774,1172,1172,1172,1172,0
20250220,161100,63066774,1172,1172,1172,1172,0
20250220,161000,63066774,1172,1172,1172,1172,0
20250220,160900,63066774,1172,1172,1172,1172,0
20250220,160800,63066774,1172,1172,1172,1172,0
20250220,160700,63066774,1172,1172,1172,1172,0
20250220,160600,63066774,1172,1172,1172,1172,0
20250220,160500,63066774,1172,1172,1172,1172,0
20250220,160400,63066774,1172,1172,1172,1172,0
20250220,160300,63066774,1172,1172,1172,1172,0
20250220,160200,63066774,1172,1172,1172,1172,0
20250220,160100,63066774,1172,1172,1172,1172,0
20250220,160000,63066774,1172,1172,1172,1172,0
20250220,155900,63066774,1172,1172,1172,1172,527
20250220,155800,63066774,1172,1172,1172,1172,0
20250220,155700,63066774,1172,1172,1172,1172,0
20250220,155600,63066774,1172,1172,1172,1172,0
20250220,155500,63066774,1172,1172,1172,1172,0
20250220,155400,63066774,1172,1172,1172,1172,0
20250220,155300,63066774,1172,1172,1172,1172,0
20250220,155200,63066774,1172,1172,1172,1172,0
20250220,155100,63066774,1172,1172,1172,1172,0
20250220,155000,63066774,1172,1172,1172,1172,0
20250220,154900,63066774,1172,1172,1172,1172,0
20250220,154800,63066774,1172,1172,1172,1172,0
20250220,154700,63066774,1172,1172,1172,1172,0
20250220,154600,63066774,1172,1172,1172,1172,0
20250220,154500,63066774,1172,1172,1172,1172,0
20250220,154400,63066774,1172,1172,1172,1172,0
20250220,154300,63066774,1172,1172,1172,1172,0
20250220,154200,63066774,1172,1172,1172,1172,0
20250220,154100,63066774,1172,1172,1172,1172,0
20250220,154000,63066774,1172,1172,1172,1172,0
20250220,153900,63066774,1172,1172,1172,1172,0
20250220,153800,63066774,1172,1172,1172,1172,0
20250220,153700,63066774,1172,1172,1172,1172,0
20250220,153600,63066774,1172,1172,1172,1172,0
20250220,153500,63066774,1172,1172,1172,1172,0
20250220,153400,63066774,1172,1172,1172,1172,0
20250220,153300,63066774,1172,1172,1172,1172,0
20250220,153200,63066774,1172,1172,1172,1172,0
20250220,153100,63066774,1172,1172,1172,1172,0
20250220,153000,63066774,1172,1172,1172,1172,527
20250220,152900,62449130,1165,1165,1165,1165,0
20250220,152800,62449130,1165,1165,1165,1165,0
20250220,152700,62449130,1165,1165,1165,1165,0
20250220,152600,62449130,1165,1165,1165,1165,0
20250220,152500,62449130,1165,1165,1165,1165,0
20250220,152400,62449130,1165,1165,1165,1165,0
20250220,152300,62449130,1165,1165,1165,1165,0
20250220,152200,62449130,1165,1165,1165,1165,0
20250220,152100,62449130,1165,1165,1165,1165,0
20250220,152000,62449130,1165,1165,1165,1165,0
20250220,151900,62449130,1165,1165,1165,1165,0
20250220,151800,62449130,1165,1165,1165,1165,0
20250220,151700,62449130,1165,1165,1165,1165,0
20250220,151600,62449130,1165,1165,1165,1165,210
20250220,151500,62204480,1165,1166,1172,1165,1768
20250220,151400,60144546,1172,1172,1172,1172,0
20250220,151300,60144546,1172,1172,1172,1172,758
20250220,151200,59256170,1172,1170,1172,1170,2735
20250220,151100,56052086,1170,1170,1170,1170,0
20250220,151000,56052086,1170,1170,1170,1170,1
20250220,150900,56050916,1170,1168,1171,1168,6306
20250220,150800,48674205,1168,1168,1168,1168,36
20250220,150700,48632157,1168,1168,1168,1168,0
20250220,150600,48632157,1168,1168,1168,1168,0
20250220,150500,48632157,1168,1168,1168,1168,368
20250220,150400,48202333,1168,1168,1168,1168,0
20250220,150300,48202333,1168,1168,1168,1168,0
20250220,150200,48202333,1168,1168,1168,1168,0
20250220,150100,48202333,1168,1168,1168,1168,0
20250220,150000,48202333,1168,1168,1168,1168,0
20250220,145900,48202333,1168,1168,1168,1168,0
20250220,145800,48202333,1168,1168,1168,1168,11
20250220,145700,48189485,1168,1167,1168,1165,204
20250220,145600,47951720,1168,1168,1168,1168,27
20250220,145500,47920184,1168,1168,1168,1168,0
20250220,145400,47920184,1168,1168,1168,1168,0
20250220,145300,47920184,1168,1168,1168,1168,0
20250220,145200,47920184,1168,1168,1168,1168,0
20250220,145100,47920184,1168,1168,1168,1168,0
20250220,145000,47920184,1168,1168,1168,1168,1
20250220,144900,47919016,1168,1168,1168,1168,0
20250220,144800,47919016,1168,1168,1168,1168,0
20250220,144700,47919016,1168,1168,1168,1168,111
20250220,144600,47789368,1168,1168,1168,1168,0
20250220,144500,47789368,1168,1168,1168,1168,0
20250220,144400,47789368,1168,1168,1168,1168,0
20250220,144300,47789368,1168,1168,1168,1168,0
20250220,144200,47789368,1168,1168,1168,1168,0
20250220,144100,47789368,1168,1168,1168,1168,0
20250220,144000,47789368,1168,1168,1168,1168,0
20250220,143900,47789368,1168,1168,1168,1168,0
20250220,143800,47789368,1168,1168,1168,1168,0
20250220,143700,47789368,1168,1168,1168,1168,1
20250220,143600,47788200,1168,1167,1168,1167,241
20250220,143500,47506812,1165,1165,1165,1165,0
20250220,143400,47506812,1165,1165,1165,1165,0
20250220,143300,47506812,1165,1166,1166,1165,49
20250220,143200,47449720,1165,1165,1165,1165,0
20250220,143100,47449720,1165,1165,1165,1165,0
20250220,143000,47449720,1165,1165,1165,1165,0
20250220,142900,47449720,1165,1165,1165,1165,0
20250220,142800,47449720,1165,1165,1165,1165,0
20250220,142700,47449720,1165,1165,1165,1165,0
20250220,142600,47449720,1165,1165,1165,1165,0
20250220,142500,47449720,1165,1165,1165,1165,0
20250220,142400,47449720,1165,1165,1165,1165,0
20250220,142300,47449720,1165,1165,1165,1165,1
20250220,142200,47448555,1168,1168,1168,1168,0
20250220,142100,47448555,1168,1168,1168,1168,0
20250220,142000,47448555,1168,1168,1168,1168,0
20250220,141900,47448555,1168,1168,1168,1168,0
20250220,141800,47448555,1168,1168,1168,1168,0
20250220,141700,47448555,1168,1168,1168,1168,0
20250220,141600,47448555,1168,1168,1168,1168,0
20250220,141500,47448555,1168,1168,1168,1168,0
20250220,141400,47448555,1168,1168,1168,1168,0
20250220,141300,47448555,1168,1168,1168,1168,0
20250220,141200,47448555,1168,1168,1168,1168,0
20250220,141100,47448555,1168,1168,1168,1168,0
20250220,141000,47448555,1168,1168,1168,1168,0
20250220,140900,47448555,1168,1168,1168,1168,0
20250220,140800,47448555,1168,1168,1168,1168,0
20250220,140700,47448555,1168,1168,1168,1168,0
20250220,140600,47448555,1168,1168,1168,1168,0
20250220,140500,47448555,1168,1168,1168,1168,0
20250220,140400,47448555,1168,1168,1168,1168,0
20250220,140300,47448555,1168,1168,1168,1168,0
20250220,140200,47448555,1168,1168,1168,1168,0
20250220,140100,47448555,1168,1168,1168,1168,0
20250220,140000,47448555,1168,1167,1168,1167,1632
20250220,135900,45543084,1167,1166,1167,1166,131
20250220,135800,45390208,1166,1166,1166,1166,0
20250220,135700,45390208,1166,1166,1166,1166,0
20250220,135600,45390208,1166,1166,1166,1166,0
20250220,135500,45390208,1166,1166,1166,1166,0
20250220,135400,45390208,1166,1166,1166,1166,0
20250220,135300,45390208,1166,1166,1166,1166,0
20250220,135200,45390208,1166,1166,1166,1166,0
20250220,135100,45390208,1166,1166,1166,1166,0
20250220,135000,45390208,1166,1166,1166,1166,0
20250220,134900,45390208,1166,1166,1166,1166,0
20250220,134800,45390208,1166,1165,1166,1165,258
20250220,134700,45089389,1165,1165,1165,1165,0
20250220,134600,45089389,1165,1165,1165,1165,0
20250220,134500,45089389,1165,1165,1165,1165,48
20250220,134400,45033469,1165,1165,1165,1165,0
20250220,134300,45033469,1165,1165,1165,1165,0
20250220,134200,45033469,1165,1165,1165,1165,17
20250220,134100,45013664,1166,1166,1166,1166,0
20250220,134000,45013664,1166,1166,1166,1166,10
20250220,133900,45002004,1166,1165,1166,1165,147
20250220,133800,44830652,1165,1165,1165,1165,0
20250220,133700,44830652,1165,1165,1165,1165,0
20250220,133600,44830652,1165,1165,1165,1165,0
20250220,133500,44830652,1165,1165,1165,1165,2
20250220,133400,44828322,1165,1165,1165,1165,0
20250220,133300,44828322,1165,1165,1165,1165,0
20250220,133200,44828322,1165,1165,1165,1165,0
20250220,133100,44828322,1165,1165,1165,1165,0
20250220,133000,44828322,1165,1165,1165,1165,0
20250220,132900,44828322,1165,1165,1165,1165,0
20250220,132800,44828322,1165,1165,1165,1165,0
20250220,132700,44828322,1165,1165,1165,1165,8
20250220,132600,44819002,1166,1166,1166,1166,0
20250220,132500,44819002,1166,1166,1166,1166,0
20250220,132400,44819002,1166,1166,1166,1166,0
20250220,132300,44819002,1166,1166,1166,1166,0
20250220,132200,44819002,1166,1166,1166,1166,0
20250220,132100,44819002,1166,1166,1166,1166,0
20250220,132000,44819002,1166,1166,1166,1166,0
20250220,131900,44819002,1166,1166,1166,1166,44
20250220,131800,44767698,1166,1166,1166,1166,0
20250220,131700,44767698,1166,1166,1166,1166,0
20250220,131600,44767698,1166,1166,1166,1166,0
20250220,131500,44767698,1166,1166,1166,1166,0
20250220,131400,44767698,1166,1166,1166,1166,0
20250220,131300,44767698,1166,1166,1166,1166,1
20250220,131200,44766532,1168,1168,1168,1168,0
20250220,131100,44766532,1168,1168,1168,1168,0
20250220,131000,44766532,1168,1168,1168,1168,0
20250220,130900,44766532,1168,1168,1168,1168,0
20250220,130800,44766532,1168,1168,1168,1168,200
20250220,130700,44532932,1168,1168,1168,1168,0
20250220,130600,44532932,1168,1168,1168,1168,0
20250220,130500,44532932,1168,1168,1168,1168,0
20250220,130400,44532932,1168,1168,1168,1168,0
20250220,130300,44532932,1168,1168,1168,1168,0
20250220,130200,44532932,1168,1168,1168,1168,0
20250220,130100,44532932,1168,1168,1168,1168,0
20250220,130000,44532932,1168,1168,1168,1168,0
20250220,125900,44532932,1168,1167,1168,1155,1801
20250220,125800,42442381,1168,1168,1168,1168,0
20250220,125700,42442381,1168,1168,1168,1168,0
20250220,125600,42442381,1168,1168,1168,1168,0
20250220,125500,42442381,1168,1168,1168,1168,0
20250220,125400,42442381,1168,1168,1168,1168,0
20250220,125300,42442381,1168,1168,1168,1168,0
20250220,125200,42442381,1168,1168,1168,1168,0
20250220,125100,42442381,1168,1168,1168,1168,0
20250220,125000,42442381,1168,1168,1168,1168,0
20250220,124900,42442381,1168,1168,1168,1168,0
20250220,124800,42442381,1168,1168,1168,1168,0
20250220,124700,42442381,1168,1168,1168,1168,0
20250220,124600,42442381,1168,1168,1168,1168,0
20250220,124500,42442381,1168,1168,1168,1168,0
20250220,124400,42442381,1168,1168,1168,1168,0
20250220,124300,42442381,1168,1168,1168,1168,0
20250220,124200,42442381,1168,1168,1168,1168,0
20250220,124100,42442381,1168,1168,1168,1168,0
20250220,124000,42442381,1168,1168,1168,1168,0
20250220,123900,42442381,1168,1168,1168,1168,0
20250220,123800,42442381,1168,1168,1168,1168,0
20250220,123700,42442381,1168,1168,1168,1168,0
20250220,123600,42442381,1168,1168,1168,1168,0
20250220,123500,42442381,1168,1168,1168,1168,0
20250220,123400,42442381,1168,1168,1168,1168,0
20250220,123300,42442381,1168,1168,1168,1168,0
20250220,123200,42442381,1168,1168,1168,1168,0
20250220,123100,42442381,1168,1168,1168,1168,0
20250220,123000,42442381,1168,1168,1168,1168,0
20250220,122900,42442381,1168,1168,1168,1168,0
20250220,122800,42442381,1168,1168,1168,1168,0
20250220,122700,42442381,1168,1168,1168,1168,0
20250220,122600,42442381,1168,1168,1168,1168,0
20250220,122500,42442381,1168,1168,1168,1168,0
20250220,122400,42442381,1168,1168,1168,1168,100
20250220,122300,42325581,1168,1168,1168,1168,0
20250220,122200,42325581,1168,1168,1168,1168,0
20250220,122100,42325581,1168,1168,1168,1168,2
20250220,122000,42323245,1167,1167,1167,1167,0
20250220,121900,42323245,1167,1164,1167,1164,369
20250220,121800,41892925,1166,1166,1166,1166,0
20250220,121700,41892925,1166,1166,1166,1166,1
20250220,121600,41891759,1168,1168,1168,1168,0
20250220,121500,41891759,1168,1168,1168,1168,0
20250220,121400,41891759,1168,1168,1168,1168,0
20250220,121300,41891759,1168,1168,1168,1168,0
20250220,121200,41891759,1168,1168,1168,1168,0
20250220,121100,41891759,1168,1168,1168,1168,0
20250220,121000,41891759,1168,1168,1168,1168,0
20250220,120900,41891759,1168,1168,1168,1168,0
20250220,120800,41891759,1168,1168,1168,1168,0
20250220,120700,41891759,1168,1168,1168,1168,0
20250220,120600,41891759,1168,1168,1168,1168,0
20250220,120500,41891759,1168,1168,1168,1168,0
20250220,120400,41891759,1168,1168,1168,1168,0
20250220,120300,41891759,1168,1168,1168,1168,0
20250220,120200,41891759,1168,1168,1168,1168,0
20250220,120100,41891759,1168,1168,1168,1168,0
20250220,120000,41891759,1168,1168,1168,1168,0
20250220,115900,41891759,1168,1168,1168,1168,0
20250220,115800,41891759,1168,1168,1168,1168,0
20250220,115700,41891759,1168,1168,1168,1168,0
20250220,115600,41891759,1168,1168,1168,1168,0
20250220,115500,41891759,1168,1168,1168,1168,0
20250220,115400,41891759,1168,1168,1168,1168,0
20250220,115300,41891759,1168,1168,1168,1168,0
20250220,115200,41891759,1168,1168,1168,1168,42
20250220,115100,41842703,1168,1168,1168,1168,0
20250220,115000,41842703,1168,1168,1168,1168,0
20250220,114900,41842703,1168,1167,1168,1167,11
20250220,114800,41829862,1166,1166,1166,1166,0
20250220,114700,41829862,1166,1166,1166,1166,0
20250220,114600,41829862,1166,1166,1166,1166,0
20250220,114500,41829862,1166,1166,1166,1166,621
20250220,114400,41105776,1166,1166,1166,1166,0
20250220,114300,41105776,1166,1166,1166,1166,0
20250220,114200,41105776,1166,1166,1166,1166,0
20250220,114100,41105776,1166,1162,1166,1162,8682
20250220,114000,31001480,1162,1155,1162,1155,11000
20250220,113900,18253540,1147,1147,1147,1147,0
20250220,113800,18253540,1147,1147,1147,1147,0
20250220,113700,18253540,1147,1147,1147,1147,0
20250220,113600,18253540,1147,1147,1147,1147,0
20250220,113500,18253540,1147,1147,1147,1147,0
20250220,113400,18253540,1147,1147,1147,1147,0
20250220,113300,18253540,1147,1147,1147,1147,0
20250220,113200,18253540,1147,1147,1147,1147,0
20250220,113100,18253540,1147,1147,1147,1147,0
20250220,113000,18253540,1147,1147,1147,1147,0
20250220,112900,18253540,1147,1147,1147,1147,0
20250220,112800,18253540,1147,1147,1147,1147,0
20250220,112700,18253540,1147,1147,1147,1147,0
20250220,112600,18253540,1147,1147,1147,1147,0
20250220,112500,18253540,1147,1147,1147,1147,0
20250220,112400,18253540,1147,1147,1147,1147,0
20250220,112300,18253540,1147,1147,1147,1147,0
20250220,112200,18253540,1147,1147,1147,1147,0
20250220,112100,18253540,1147,1147,1147,1147,0
20250220,112000,18253540,1147,1147,1147,1147,0
20250220,111900,18253540,1147,1147,1147,1147,0
20250220,111800,18253540,1147,1147,1147,1147,0
20250220,111700,18253540,1147,1147,1147,1147,4
20250220,111600,18248952,1155,1155,1155,1155,0
20250220,111500,18248952,1155,1155,1155,1155,0
20250220,111400,18248952,1155,1155,1155,1155,0
20250220,111300,18248952,1155,1155,1155,1155,1
20250220,111200,18247797,1155,1155,1155,1155,0
20250220,111100,18247797,1155,1155,1155,1155,0
20250220,111000,18247797,1155,1155,1155,1155,0
20250220,110900,18247797,1155,1155,1155,1155,0
20250220,110800,18247797,1155,1155,1155,1155,0
20250220,110700,18247797,1155,1155,1155,1155,0
20250220,110600,18247797,1155,1155,1155,1155,0
20250220,110500,18247797,1155,1155,1155,1155,0
20250220,110400,18247797,1155,1155,1155,1155,0
20250220,110300,18247797,1155,1155,1155,1155,0
20250220,110200,18247797,1155,1155,1155,1155,0
20250220,110100,18247797,1155,1155,1155,1155,1
20250220,110000,18246642,1147,1147,1147,1147,0
20250220,105900,18246642,1147,1147,1147,1147,0
20250220,105800,18246642,1147,1147,1147,1147,0
20250220,105700,18246642,1147,1147,1147,1147,35
20250220,105600,18206497,1147,1149,1149,1147,137
20250220,105500,18049318,1150,1155,1155,1150,628
20250220,105400,17325273,1155,1155,1155,1155,0
20250220,105300,17325273,1155,1155,1155,1155,66
20250220,105200,17249043,1154,1154,1154,1154,215
20250220,105100,17000933,1154,1154,1154,1154,0
20250220,105000,17000933,1154,1154,1154,1154,1
20250220,104900,16999779,1154,1154,1154,1154,2
20250220,104800,16997471,1154,1154,1154,1154,1
20250220,104700,16996317,1154,1154,1154,1154,18
20250220,104600,16975545,1155,1155,1155,1155,2
20250220,104500,16973235,1155,1155,1155,1155,4
20250220,104400,16968615,1155,1155,1155,1155,0
20250220,104300,16968615,1155,1155,1155,1155,2
20250220,104200,16966305,1155,1155,1155,1155,44
20250220,104100,16915485,1155,1155,1155,1155,0
20250220,104000,16915485,1155,1155,1155,1155,0
20250220,103900,16915485,1155,1155,1155,1155,0
20250220,103800,16915485,1155,1155,1155,1155,0
20250220,103700,16915485,1155,1155,1155,1155,0
20250220,103600,16915485,1155,1155,1155,1155,0
20250220,103500,16915485,1155,1155,1155,1155,0
20250220,103400,16915485,1155,1155,1155,1155,0
20250220,103300,16915485,1155,1155,1155,1155,0
20250220,103200,16915485,1155,1156,1156,1155,4
20250220,103100,16910862,1156,1156,1156,1156,1
20250220,103000,16909706,1156,1156,1156,1156,0
20250220,102900,16909706,1156,1156,1156,1156,2
20250220,102800,16907394,1156,1156,1156,1156,3
20250220,102700,16903926,1156,1156,1156,1156,0
20250220,102600,16903926,1156,1156,1156,1156,0
20250220,102500,16903926,1156,1156,1156,1156,0
20250220,102400,16903926,1156,1156,1156,1156,0
20250220,102300,16903926,1156,1156,1156,1156,1
20250220,102200,16902770,1156,1156,1156,1156,0
20250220,102100,16902770,1156,1156,1156,1156,0
20250220,102000,16902770,1156,1156,1156,1156,0
20250220,101900,16902770,1156,1156,1156,1156,0
20250220,101800,16902770,1156,1156,1156,1156,0
20250220,101700,16902770,1156,1156,1156,1156,0
20250220,101600,16902770,1156,1156,1156,1156,0
20250220,101500,16902770,1156,1156,1156,1156,0
20250220,101400,16902770,1156,1156,1156,1156,96
20250220,101300,16791794,1154,1154,1154,1154,0
20250220,101200,16791794,1154,1154,1154,1154,0
20250220,101100,16791794,1154,1155,1155,1154,20
20250220,101000,16768704,1156,1156,1156,1156,0
20250220,100900,16768704,1156,1156,1156,1156,340
20250220,100800,16375664,1156,1156,1156,1156,0
20250220,100700,16375664,1156,1158,1158,1156,33
20250220,100600,16337513,1162,1162,1162,1162,0
20250220,100500,16337513,1162,1162,1162,1162,0
20250220,100400,16337513,1162,1162,1162,1162,0
20250220,100300,16337513,1162,1162,1162,1162,0
20250220,100200,16337513,1162,1162,1162,1162,0
20250220,100100,16337513,1162,1162,1162,1162,0
20250220,100000,16337513,1162,1162,1162,1162,0
20250220,095900,16337513,1162,1162,1162,1162,0
20250220,095800,16337513,1162,1162,1162,1162,0
20250220,095700,16337513,1162,1162,1162,1162,0
20250220,095600,16337513,1162,1162,1162,1162,0
20250220,095500,16337513,1162,1162,1162,1162,0
20250220,095400,16337513,1162,1162,1162,1162,0
20250220,095300,16337513,1162,1162,1162,1162,0
20250220,095200,16337513,1162,1162,1162,1162,0
20250220,095100,16337513,1162,1162,1162,1162,0
20250220,095000,16337513,1162,1162,1162,1162,0
20250220,094900,16337513,1162,1162,1162,1162,0
20250220,094800,16337513,1162,1162,1162,1162,0
20250220,094700,16337513,1162,1158,1162,1156,2063
20250220,094600,13951276,1162,1162,1162,1159,222
20250220,094500,13693969,1162,1162,1162,1162,3
20250220,094400,13690483,1162,1162,1162,1162,3
20250220,094300,13686997,1162,1162,1162,1162,2
20250220,094200,13684673,1162,1162,1162,1162,1
20250220,094100,13683511,1162,1162,1162,1162,2
20250220,094000,13681187,1162,1162,1162,1162,1
20250220,093900,13680025,1162,1162,1162,1159,525
20250220,093800,13071475,1162,1162,1162,1162,0
20250220,093700,13071475,1162,1162,1162,1162,1
20250220,093600,13070313,1162,1162,1162,1162,6
20250220,093500,13063341,1162,1162,1162,1162,0
20250220,093400,13063341,1162,1162,1162,1162,2
20250220,093300,13061017,1160,1161,1161,1160,11
20250220,093200,13048256,1163,1163,1163,1163,2
20250220,093100,13045930,1162,1162,1162,1162,0
20250220,093000,13045930,1162,1163,1163,1162,315
20250220,092900,12679899,1162,1162,1162,1162,686
20250220,092800,11882767,1162,1162,1162,1162,1
20250220,092700,11881605,1162,1162,1162,1162,0
20250220,092600,11881605,1162,1162,1162,1161,22
20250220,092500,11856050,1163,1163,1163,1163,0
20250220,092400,11856050,1163,1163,1163,1163,1
20250220,092300,11854887,1163,1163,1163,1163,0
20250220,092200,11854887,1163,1163,1163,1163,1
20250220,092100,11853724,1163,1163,1163,1163,14
20250220,092000,11837442,1163,1158,1163,1158,91
20250220,091900,11731614,1163,1163,1163,1163,0
20250220,091800,11731614,1163,1163,1163,1163,201
20250220,091700,11497851,1163,1163,1163,1163,200
20250220,091600,11265251,1163,1163,1163,1163,0
20250220,091500,11265251,1163,1163,1163,1163,0
20250220,091400,11265251,1163,1163,1163,1163,0
20250220,091300,11265251,1163,1163,1163,1163,0
20250220,091200,11265251,1163,1163,1163,1163,0
20250220,091100,11265251,1163,1163,1163,1163,1
20250220,091000,11264088,1159,1163,1163,1159,771
20250220,090900,10368383,1158,1158,1158,1158,949
20250220,090800,9269441,1157,1157,1157,1157,0
20250220,090700,9269441,1157,1157,1157,1157,21
20250220,090600,9245144,1156,1156,1156,1156,0
20250220,090500,9245144,1156,1156,1156,1156,50
20250220,090400,9187344,1157,1157,1157,1157,0
20250220,090300,9187344,1157,1157,1157,1157,0
20250220,090200,9187344,1157,1157,1157,1157,0
20250220,090100,9187344,1157,1157,1158,1130,5830
20250220,090000,2449170,1158,1158,1158,1158,2115