KissMeData/001620/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183500,91665283,478,478,478,478,749
20250219,183400,91665283,478,478,478,478,0
20250219,183300,91665283,478,478,478,478,0
20250219,183200,91665283,478,478,478,478,0
20250219,183100,91665283,478,478,478,478,0
20250219,183000,91665283,478,478,478,478,0
20250219,182900,91665283,478,478,478,478,0
20250219,182800,91665283,478,478,478,478,0
20250219,182700,91665283,478,478,478,478,0
20250219,182600,91665283,478,478,478,478,0
20250219,182500,91665283,478,478,478,478,0
20250219,182400,91665283,478,478,478,478,0
20250219,182300,91665283,478,478,478,478,0
20250219,182200,91665283,478,478,478,478,0
20250219,182100,91665283,478,478,478,478,0
20250219,182000,91665283,478,478,478,478,0
20250219,181900,91665283,478,478,478,478,0
20250219,181800,91665283,478,478,478,478,0
20250219,181700,91665283,478,478,478,478,0
20250219,181600,91665283,478,478,478,478,0
20250219,181500,91665283,478,478,478,478,0
20250219,181400,91665283,478,478,478,478,0
20250219,181300,91665283,478,478,478,478,0
20250219,181200,91665283,478,478,478,478,0
20250219,181100,91665283,478,478,478,478,0
20250219,181000,91665283,478,478,478,478,0
20250219,180900,91665283,478,478,478,478,0
20250219,180800,91665283,478,478,478,478,0
20250219,180700,91665283,478,478,478,478,0
20250219,180600,91665283,478,478,478,478,0
20250219,180500,91665283,478,478,478,478,749
20250219,180400,91665283,478,478,478,478,0
20250219,180300,91665283,478,478,478,478,0
20250219,180200,91665283,478,478,478,478,0
20250219,180100,91665283,478,478,478,478,0
20250219,180000,91665283,478,478,478,478,0
20250219,175900,91665283,478,478,478,478,0
20250219,175800,91665283,478,478,478,478,0
20250219,175700,91665283,478,478,478,478,0
20250219,175600,91665283,478,478,478,478,0
20250219,175500,91665283,478,478,478,478,0
20250219,175400,91665283,478,478,478,478,0
20250219,175300,91665283,478,478,478,478,0
20250219,175200,91665283,478,478,478,478,0
20250219,175100,91665283,478,478,478,478,0
20250219,175000,91665283,478,478,478,478,0
20250219,174900,91665283,478,478,478,478,0
20250219,174800,91665283,478,478,478,478,0
20250219,174700,91665283,478,478,478,478,0
20250219,174600,91665283,478,478,478,478,0
20250219,174500,91665283,478,478,478,478,0
20250219,174400,91665283,478,478,478,478,0
20250219,174300,91665283,478,478,478,478,0
20250219,174200,91665283,478,478,478,478,0
20250219,174100,91665283,478,478,478,478,0
20250219,174000,91665283,478,478,478,478,0
20250219,173900,91665283,478,478,478,478,0
20250219,173800,91665283,478,478,478,478,0
20250219,173700,91665283,478,478,478,478,0
20250219,173600,91665283,478,478,478,478,0
20250219,173500,91665283,478,478,478,478,749
20250219,173400,91665283,478,478,478,478,0
20250219,173300,91665283,478,478,478,478,0
20250219,173200,91665283,478,478,478,478,0
20250219,173100,91665283,478,478,478,478,0
20250219,173000,91665283,478,478,478,478,0
20250219,172900,91665283,478,478,478,478,0
20250219,172800,91665283,478,478,478,478,0
20250219,172700,91665283,478,478,478,478,0
20250219,172600,91665283,478,478,478,478,0
20250219,172500,91665283,478,478,478,478,0
20250219,172400,91665283,478,478,478,478,0
20250219,172300,91665283,478,478,478,478,0
20250219,172200,91665283,478,478,478,478,0
20250219,172100,91665283,478,478,478,478,0
20250219,172000,91665283,478,478,478,478,0
20250219,171900,91665283,478,478,478,478,0
20250219,171800,91665283,478,478,478,478,0
20250219,171700,91665283,478,478,478,478,0
20250219,171600,91665283,478,478,478,478,0
20250219,171500,91665283,478,478,478,478,0
20250219,171400,91665283,478,478,478,478,0
20250219,171300,91665283,478,478,478,478,0
20250219,171200,91665283,478,478,478,478,0
20250219,171100,91665283,478,478,478,478,0
20250219,171000,91665283,478,478,478,478,0
20250219,170900,91665283,478,478,478,478,0
20250219,170800,91665283,478,478,478,478,0
20250219,170700,91665283,478,478,478,478,0
20250219,170600,91665283,478,478,478,478,0
20250219,170500,91665283,478,478,478,478,749
20250219,170400,91665283,478,478,478,478,0
20250219,170300,91665283,478,478,478,478,0
20250219,170200,91665283,478,478,478,478,0
20250219,170100,91665283,478,478,478,478,0
20250219,170000,91665283,478,478,478,478,0
20250219,165900,91665283,478,478,478,478,0
20250219,165800,91665283,478,478,478,478,0
20250219,165700,91665283,478,478,478,478,0
20250219,165600,91665283,478,478,478,478,0
20250219,165500,91665283,478,478,478,478,0
20250219,165400,91665283,478,478,478,478,0
20250219,165300,91665283,478,478,478,478,0
20250219,165200,91665283,478,478,478,478,0
20250219,165100,91665283,478,478,478,478,0
20250219,165000,91665283,478,478,478,478,0
20250219,164900,91665283,478,478,478,478,0
20250219,164800,91665283,478,478,478,478,0
20250219,164700,91665283,478,478,478,478,0
20250219,164600,91665283,478,478,478,478,0
20250219,164500,91665283,478,478,478,478,0
20250219,164400,91665283,478,478,478,478,0
20250219,164300,91665283,478,478,478,478,0
20250219,164200,91665283,478,478,478,478,0
20250219,164100,91665283,478,478,478,478,0
20250219,164000,91665283,478,478,478,478,0
20250219,163900,91665283,478,478,478,478,0
20250219,163800,91665283,478,478,478,478,0
20250219,163700,91665283,478,478,478,478,0
20250219,163600,91665283,478,478,478,478,0
20250219,163500,91665283,478,478,478,478,749
20250219,163400,91665283,478,478,478,478,0
20250219,163300,91665283,478,478,478,478,0
20250219,163200,91665283,478,478,478,478,0
20250219,163100,91665283,478,478,478,478,0
20250219,163000,91665283,478,478,478,478,0
20250219,162900,91665283,478,478,478,478,0
20250219,162800,91665283,478,478,478,478,0
20250219,162700,91665283,478,478,478,478,0
20250219,162600,91665283,478,478,478,478,0
20250219,162500,91665283,478,478,478,478,0
20250219,162400,91665283,478,478,478,478,0
20250219,162300,91665283,478,478,478,478,0
20250219,162200,91665283,478,478,478,478,0
20250219,162100,91665283,478,478,478,478,0
20250219,162000,91665283,478,478,478,478,0
20250219,161900,91665283,478,478,478,478,0
20250219,161800,91665283,478,478,478,478,0
20250219,161700,91665283,478,478,478,478,0
20250219,161600,91665283,478,478,478,478,0
20250219,161500,91665283,478,478,478,478,0
20250219,161400,91665283,478,478,478,478,0
20250219,161300,91665283,478,478,478,478,0
20250219,161200,91665283,478,478,478,478,0
20250219,161100,91665283,478,478,478,478,0
20250219,161000,91665283,478,478,478,478,0
20250219,160900,91665283,478,478,478,478,0
20250219,160800,91665283,478,478,478,478,0
20250219,160700,91665283,478,478,478,478,0
20250219,160600,91665283,478,478,478,478,0
20250219,160500,91665283,478,478,478,478,749
20250219,160400,91665283,478,478,478,478,0
20250219,160300,91665283,478,478,478,478,0
20250219,160200,91665283,478,478,478,478,0
20250219,160100,91665283,478,478,478,478,0
20250219,160000,91665283,478,478,478,478,0
20250219,155900,91665283,478,478,478,478,0
20250219,155800,91665283,478,478,478,478,0
20250219,155700,91665283,478,478,478,478,0
20250219,155600,91665283,478,478,478,478,0
20250219,155500,91665283,478,478,478,478,0
20250219,155400,91665283,478,478,478,478,0
20250219,155300,91665283,478,478,478,478,0
20250219,155200,91665283,478,478,478,478,0
20250219,155100,91665283,478,478,478,478,0
20250219,155000,91665283,478,478,478,478,0
20250219,154900,91665283,478,478,478,478,0
20250219,154800,91665283,478,478,478,478,0
20250219,154700,91665283,478,478,478,478,0
20250219,154600,91665283,478,478,478,478,0
20250219,154500,91665283,478,478,478,478,0
20250219,154400,91665283,478,478,478,478,0
20250219,154300,91665283,478,478,478,478,0
20250219,154200,91665283,478,478,478,478,0
20250219,154100,91665283,478,478,478,478,0
20250219,154000,91665283,478,478,478,478,0
20250219,153900,91665283,478,478,478,478,0
20250219,153800,91665283,478,478,478,478,0
20250219,153700,91665283,478,478,478,478,0
20250219,153600,91665283,478,478,478,478,0
20250219,153500,91665283,478,478,478,478,749
20250219,153400,91665283,478,478,478,478,0
20250219,153300,91665283,478,478,478,478,0
20250219,153200,91665283,478,478,478,478,0
20250219,153100,91665283,478,478,478,478,0
20250219,153000,91665283,478,478,478,478,749
20250219,152900,91307261,477,477,477,477,0
20250219,152800,91307261,477,477,477,477,0
20250219,152700,91307261,477,477,477,477,0
20250219,152600,91307261,477,477,477,477,0
20250219,152500,91307261,477,477,477,477,0
20250219,152400,91307261,477,477,477,477,0
20250219,152300,91307261,477,477,477,477,0
20250219,152200,91307261,477,477,477,477,0
20250219,152100,91307261,477,477,477,477,0
20250219,152000,91307261,477,477,477,477,0
20250219,151900,91307261,477,478,478,477,2518
20250219,151800,90103890,479,479,479,479,0
20250219,151700,90103890,479,479,479,479,0
20250219,151600,90103890,479,479,479,479,0
20250219,151500,90103890,479,479,479,479,5
20250219,151400,90101495,478,478,478,478,0
20250219,151300,90101495,478,478,478,478,30
20250219,151200,90087155,478,478,478,478,0
20250219,151100,90087155,478,478,478,478,0
20250219,151000,90087155,478,478,478,478,0
20250219,150900,90087155,478,478,478,478,0
20250219,150800,90087155,478,478,478,478,0
20250219,150700,90087155,478,478,478,478,0
20250219,150600,90087155,478,478,478,478,0
20250219,150500,90087155,478,478,478,478,0
20250219,150400,90087155,478,478,478,478,0
20250219,150300,90087155,478,478,478,478,0
20250219,150200,90087155,478,479,479,478,500
20250219,150100,89847914,479,479,479,479,0
20250219,150000,89847914,479,479,479,479,0
20250219,145900,89847914,479,479,479,479,0
20250219,145800,89847914,479,479,479,479,0
20250219,145700,89847914,479,479,479,479,10
20250219,145600,89843124,481,481,481,481,0
20250219,145500,89843124,481,481,481,481,0
20250219,145400,89843124,481,481,481,481,0
20250219,145300,89843124,481,481,481,481,0
20250219,145200,89843124,481,481,481,481,0
20250219,145100,89843124,481,481,481,481,0
20250219,145000,89843124,481,480,481,480,500
20250219,144900,89602625,478,478,478,478,0
20250219,144800,89602625,478,478,478,478,0
20250219,144700,89602625,478,478,478,478,0
20250219,144600,89602625,478,478,478,478,0
20250219,144500,89602625,478,478,478,478,0
20250219,144400,89602625,478,478,478,478,0
20250219,144300,89602625,478,478,478,478,0
20250219,144200,89602625,478,478,478,478,0
20250219,144100,89602625,478,478,478,478,0
20250219,144000,89602625,478,478,478,478,0
20250219,143900,89602625,478,478,478,478,0
20250219,143800,89602625,478,478,478,478,0
20250219,143700,89602625,478,478,478,478,0
20250219,143600,89602625,478,478,478,478,0
20250219,143500,89602625,478,478,478,478,0
20250219,143400,89602625,478,478,478,478,0
20250219,143300,89602625,478,478,478,478,0
20250219,143200,89602625,478,478,478,478,0
20250219,143100,89602625,478,478,478,478,0
20250219,143000,89602625,478,478,478,478,0
20250219,142900,89602625,478,478,478,478,0
20250219,142800,89602625,478,478,478,478,0
20250219,142700,89602625,478,478,478,478,3000
20250219,142600,88168625,478,478,478,478,0
20250219,142500,88168625,478,478,478,478,0
20250219,142400,88168625,478,478,478,478,0
20250219,142300,88168625,478,478,478,478,0
20250219,142200,88168625,478,478,478,478,0
20250219,142100,88168625,478,478,478,478,0
20250219,142000,88168625,478,478,478,478,0
20250219,141900,88168625,478,478,478,478,0
20250219,141800,88168625,478,478,478,478,0
20250219,141700,88168625,478,478,478,478,0
20250219,141600,88168625,478,478,478,478,0
20250219,141500,88168625,478,478,478,478,0
20250219,141400,88168625,478,478,478,478,0
20250219,141300,88168625,478,478,478,478,0
20250219,141200,88168625,478,478,478,478,0
20250219,141100,88168625,478,478,478,478,0
20250219,141000,88168625,478,478,478,478,0
20250219,140900,88168625,478,478,478,478,0
20250219,140800,88168625,478,478,478,478,0
20250219,140700,88168625,478,478,478,478,0
20250219,140600,88168625,478,478,478,478,200
20250219,140500,88073025,481,481,481,481,0
20250219,140400,88073025,481,481,481,481,0
20250219,140300,88073025,481,481,481,481,0
20250219,140200,88073025,481,481,481,481,0
20250219,140100,88073025,481,481,481,481,0
20250219,140000,88073025,481,481,481,481,0
20250219,135900,88073025,481,481,481,481,0
20250219,135800,88073025,481,481,481,481,0
20250219,135700,88073025,481,481,481,481,0
20250219,135600,88073025,481,481,481,481,0
20250219,135500,88073025,481,481,481,481,0
20250219,135400,88073025,481,480,481,480,3
20250219,135300,88071584,479,479,479,479,0
20250219,135200,88071584,479,479,479,479,0
20250219,135100,88071584,479,479,479,479,1
20250219,135000,88071105,478,478,478,478,0
20250219,134900,88071105,478,478,478,478,0
20250219,134800,88071105,478,478,478,478,0
20250219,134700,88071105,478,478,478,478,0
20250219,134600,88071105,478,478,478,478,0
20250219,134500,88071105,478,478,478,478,0
20250219,134400,88071105,478,478,478,478,0
20250219,134300,88071105,478,478,478,478,0
20250219,134200,88071105,478,478,478,478,0
20250219,134100,88071105,478,478,478,478,0
20250219,134000,88071105,478,479,479,478,2000
20250219,133900,87114604,480,480,480,480,0
20250219,133800,87114604,480,480,480,480,0
20250219,133700,87114604,480,480,480,480,0
20250219,133600,87114604,480,480,480,480,500
20250219,133500,86874604,480,480,480,480,0
20250219,133400,86874604,480,480,480,480,0
20250219,133300,86874604,480,480,480,480,0
20250219,133200,86874604,480,480,480,480,0
20250219,133100,86874604,480,480,480,480,0
20250219,133000,86874604,480,480,480,480,0
20250219,132900,86874604,480,480,480,480,0
20250219,132800,86874604,480,480,480,480,0
20250219,132700,86874604,480,480,480,480,0
20250219,132600,86874604,480,480,480,480,0
20250219,132500,86874604,480,480,480,480,0
20250219,132400,86874604,480,480,480,480,0
20250219,132300,86874604,480,480,480,480,0
20250219,132200,86874604,480,480,480,480,0
20250219,132100,86874604,480,480,480,480,0
20250219,132000,86874604,480,480,480,480,0
20250219,131900,86874604,480,480,480,480,0
20250219,131800,86874604,480,480,480,480,0
20250219,131700,86874604,480,480,480,480,0
20250219,131600,86874604,480,480,480,480,0
20250219,131500,86874604,480,480,480,480,0
20250219,131400,86874604,480,480,480,480,5
20250219,131300,86872204,480,480,480,480,0
20250219,131200,86872204,480,480,480,480,1
20250219,131100,86871724,480,480,480,480,0
20250219,131000,86871724,480,480,480,480,0
20250219,130900,86871724,480,480,480,480,0
20250219,130800,86871724,480,480,480,480,0
20250219,130700,86871724,480,480,480,480,0
20250219,130600,86871724,480,480,480,480,0
20250219,130500,86871724,480,480,480,480,0
20250219,130400,86871724,480,479,480,479,34
20250219,130300,86855421,479,479,479,479,0
20250219,130200,86855421,479,479,479,479,0
20250219,130100,86855421,479,479,479,479,550
20250219,130000,86591971,480,480,480,480,112
20250219,125900,86538211,481,481,481,481,0
20250219,125800,86538211,481,481,481,481,0
20250219,125700,86538211,481,481,481,481,0
20250219,125600,86538211,481,481,481,481,0
20250219,125500,86538211,481,481,481,481,1
20250219,125400,86537730,481,481,481,481,1099
20250219,125300,86009111,479,479,479,479,0
20250219,125200,86009111,479,479,479,479,0
20250219,125100,86009111,479,479,479,479,0
20250219,125000,86009111,479,479,479,479,20
20250219,124900,85999531,483,483,483,483,0
20250219,124800,85999531,483,483,483,483,0
20250219,124700,85999531,483,482,483,482,25
20250219,124600,85987459,481,481,481,481,0
20250219,124500,85987459,481,481,481,481,1
20250219,124400,85986978,481,481,481,481,8
20250219,124300,85983130,481,481,481,481,5
20250219,124200,85980725,481,481,481,481,57
20250219,124100,85953308,481,479,481,479,1123
20250219,124000,85413185,481,481,481,481,4375
20250219,123900,83308810,481,481,481,481,4375
20250219,123800,81204435,481,480,481,480,6001
20250219,123700,78318954,480,480,480,480,0
20250219,123600,78318954,480,479,480,479,4000
20250219,123500,76401954,479,479,479,479,10
20250219,123400,76397164,479,479,479,479,0
20250219,123300,76397164,479,479,479,479,0
20250219,123200,76397164,479,479,479,479,1
20250219,123100,76396685,480,480,480,480,1
20250219,123000,76396205,480,480,480,480,0
20250219,122900,76396205,480,480,480,480,0
20250219,122800,76396205,480,480,480,480,0
20250219,122700,76396205,480,480,480,480,0
20250219,122600,76396205,480,480,480,480,1013
20250219,122500,75909965,480,480,480,480,67
20250219,122400,75877805,479,479,479,479,0
20250219,122300,75877805,479,479,479,479,0
20250219,122200,75877805,479,479,479,479,0
20250219,122100,75877805,479,479,479,479,0
20250219,122000,75877805,479,479,479,479,0
20250219,121900,75877805,479,479,479,479,0
20250219,121800,75877805,479,479,479,479,0
20250219,121700,75877805,479,479,479,479,400
20250219,121600,75686205,478,478,478,478,0
20250219,121500,75686205,478,478,478,478,10
20250219,121400,75681425,478,478,478,478,0
20250219,121300,75681425,478,478,478,478,0
20250219,121200,75681425,478,478,478,478,0
20250219,121100,75681425,478,478,478,478,105
20250219,121000,75631235,478,478,478,478,0
20250219,120900,75631235,478,478,478,478,0
20250219,120800,75631235,478,478,478,478,0
20250219,120700,75631235,478,478,478,478,0
20250219,120600,75631235,478,478,478,478,0
20250219,120500,75631235,478,478,478,478,5
20250219,120400,75628845,477,477,477,477,0
20250219,120300,75628845,477,477,477,477,0
20250219,120200,75628845,477,477,477,477,0
20250219,120100,75628845,477,477,477,477,0
20250219,120000,75628845,477,477,477,477,4393
20250219,115900,73533384,479,480,483,479,2144
20250219,115800,72504414,479,479,479,479,0
20250219,115700,72504414,479,479,479,479,0
20250219,115600,72504414,479,479,479,479,0
20250219,115500,72504414,479,479,479,479,0
20250219,115400,72504414,479,479,479,479,0
20250219,115300,72504414,479,479,479,479,0
20250219,115200,72504414,479,479,479,479,0
20250219,115100,72504414,479,479,479,479,0
20250219,115000,72504414,479,479,479,479,0
20250219,114900,72504414,479,478,479,478,2864
20250219,114800,71133058,478,478,478,478,21
20250219,114700,71123020,478,478,478,478,0
20250219,114600,71123020,478,478,478,478,1179
20250219,114500,70559458,478,478,478,478,0
20250219,114400,70559458,478,478,478,478,0
20250219,114300,70559458,478,478,478,478,0
20250219,114200,70559458,478,478,478,478,0
20250219,114100,70559458,478,478,478,478,0
20250219,114000,70559458,478,478,478,478,0
20250219,113900,70559458,478,478,478,478,20
20250219,113800,70549898,478,478,478,478,0
20250219,113700,70549898,478,478,478,478,1
20250219,113600,70549420,479,479,479,479,0
20250219,113500,70549420,479,479,479,479,2
20250219,113400,70548462,478,478,478,478,0
20250219,113300,70548462,478,478,478,478,0
20250219,113200,70548462,478,478,478,478,0
20250219,113100,70548462,478,478,478,478,0
20250219,113000,70548462,478,478,478,478,0
20250219,112900,70548462,478,478,478,478,0
20250219,112800,70548462,478,478,478,478,301
20250219,112700,70404584,478,478,478,478,80
20250219,112600,70366344,478,478,478,478,0
20250219,112500,70366344,478,478,478,478,0
20250219,112400,70366344,478,478,478,478,0
20250219,112300,70366344,478,478,478,478,0
20250219,112200,70366344,478,478,478,478,0
20250219,112100,70366344,478,478,478,478,0
20250219,112000,70366344,478,478,478,478,0
20250219,111900,70366344,478,478,478,478,100
20250219,111800,70318544,477,477,477,477,0
20250219,111700,70318544,477,477,477,477,130
20250219,111600,70256534,479,479,479,479,0
20250219,111500,70256534,479,479,479,479,0
20250219,111400,70256534,479,479,479,479,0
20250219,111300,70256534,479,479,479,479,0
20250219,111200,70256534,479,479,479,479,0
20250219,111100,70256534,479,479,479,479,0
20250219,111000,70256534,479,479,479,479,0
20250219,110900,70256534,479,479,479,479,6
20250219,110800,70253660,478,478,478,478,0
20250219,110700,70253660,478,478,478,478,0
20250219,110600,70253660,478,478,478,478,0
20250219,110500,70253660,478,478,478,478,0
20250219,110400,70253660,478,478,478,478,0
20250219,110300,70253660,478,478,478,478,0
20250219,110200,70253660,478,478,478,478,0
20250219,110100,70253660,478,478,478,478,500
20250219,110000,70014660,478,478,478,478,1500
20250219,105900,69297660,478,478,478,478,500
20250219,105800,69058660,477,477,477,477,0
20250219,105700,69058660,477,478,478,477,1000
20250219,105600,68581203,478,478,478,478,0
20250219,105500,68581203,478,477,478,477,204
20250219,105400,68483692,477,477,477,477,336
20250219,105300,68323420,477,477,477,477,0
20250219,105200,68323420,477,477,477,477,200
20250219,105100,68228020,477,478,478,477,1264
20250219,105000,67625007,478,478,478,478,0
20250219,104900,67625007,478,478,478,478,0
20250219,104800,67625007,478,478,478,478,0
20250219,104700,67625007,478,478,478,478,0
20250219,104600,67625007,478,478,478,478,0
20250219,104500,67625007,478,478,478,478,0
20250219,104400,67625007,478,478,478,478,0
20250219,104300,67625007,478,478,478,478,0
20250219,104200,67625007,478,478,478,478,0
20250219,104100,67625007,478,478,478,478,0
20250219,104000,67625007,478,478,478,478,18
20250219,103900,67616403,478,478,478,478,300
20250219,103800,67473003,479,478,479,478,1400
20250219,103700,66803403,478,478,478,478,0
20250219,103600,66803403,478,478,478,478,203
20250219,103500,66706369,478,478,478,478,55
20250219,103400,66680079,478,478,478,478,300
20250219,103300,66536679,479,476,479,476,4300
20250219,103200,64482321,476,476,476,476,100
20250219,103100,64434721,475,474,475,474,4310
20250219,103000,62387681,474,474,474,474,200
20250219,102900,62292881,473,473,473,473,6886
20250219,102800,59035803,473,472,473,472,4652
20250219,102700,56839759,472,472,472,472,0
20250219,102600,56839759,472,472,472,472,212
20250219,102500,56739695,472,472,472,472,81
20250219,102400,56701463,472,470,472,470,2
20250219,102300,56700521,472,472,472,472,0
20250219,102200,56700521,472,472,472,470,4
20250219,102100,56698635,471,471,471,470,10592
20250219,102000,51717843,470,473,473,470,5829
20250219,101900,48968998,474,474,474,474,50
20250219,101800,48945298,474,474,474,474,110
20250219,101700,48893158,474,478,478,474,14001
20250219,101600,42245717,478,478,478,478,238
20250219,101500,42131953,478,478,478,478,1
20250219,101400,42131475,478,478,478,478,25
20250219,101300,42119525,477,477,477,477,200
20250219,101200,42024125,477,477,477,477,210
20250219,101100,41923955,477,473,477,473,5004
20250219,101000,39552057,474,473,474,473,2
20250219,100900,39551110,473,473,473,473,0
20250219,100800,39551110,473,477,477,473,18122
20250219,100700,30948088,478,478,478,478,0
20250219,100600,30948088,478,478,478,478,0
20250219,100500,30948088,478,477,478,477,279
20250219,100400,30815003,477,477,477,477,40
20250219,100300,30795923,477,477,477,477,1
20250219,100200,30795446,476,476,476,476,4520
20250219,100100,28643926,475,474,475,474,5229
20250219,100000,26160261,474,474,474,474,387
20250219,095900,25976823,474,477,477,473,21210
20250219,095800,15899397,477,477,477,477,7
20250219,095700,15896058,477,479,479,477,20000
20250219,095600,6338506,479,479,479,479,786
20250219,095500,5962012,480,480,480,480,1164
20250219,095400,5403292,482,482,482,482,0
20250219,095300,5403292,482,482,482,482,10
20250219,095200,5398472,482,482,482,482,0
20250219,095100,5398472,482,482,482,482,0
20250219,095000,5398472,482,482,482,482,0
20250219,094900,5398472,482,482,482,482,0
20250219,094800,5398472,482,482,482,482,0
20250219,094700,5398472,482,482,482,482,0
20250219,094600,5398472,482,482,482,482,0
20250219,094500,5398472,482,482,482,482,0
20250219,094400,5398472,482,482,482,482,0
20250219,094300,5398472,482,482,482,482,0
20250219,094200,5398472,482,482,482,482,0
20250219,094100,5398472,482,482,482,482,0
20250219,094000,5398472,482,482,482,482,0
20250219,093900,5398472,482,482,482,482,0
20250219,093800,5398472,482,482,482,482,22
20250219,093700,5387868,482,482,482,482,0
20250219,093600,5387868,482,482,482,482,1
20250219,093500,5387386,480,480,480,480,0
20250219,093400,5387386,480,482,482,480,7776
20250219,093300,1653803,482,482,482,482,51
20250219,093200,1629221,482,481,482,481,61
20250219,093100,1599820,483,483,483,483,0
20250219,093000,1599820,483,483,483,483,0
20250219,092900,1599820,483,483,483,483,0
20250219,092800,1599820,483,483,483,483,0
20250219,092700,1599820,483,483,483,483,2
20250219,092600,1598854,481,481,481,481,0
20250219,092500,1598854,481,481,481,481,0
20250219,092400,1598854,481,481,481,481,0
20250219,092300,1598854,481,481,481,481,0
20250219,092200,1598854,481,481,481,481,9
20250219,092100,1594525,483,483,483,483,1
20250219,092000,1594042,483,483,483,483,0
20250219,091900,1594042,483,483,483,483,0
20250219,091800,1594042,483,483,483,483,3
20250219,091700,1592593,481,481,481,481,96
20250219,091600,1546417,483,483,483,483,0
20250219,091500,1546417,483,483,483,483,0
20250219,091400,1546417,483,482,483,482,82
20250219,091300,1506812,481,481,481,481,0
20250219,091200,1506812,481,481,481,481,0
20250219,091100,1506812,481,481,481,481,0
20250219,091000,1506812,481,484,484,481,1250
20250219,090900,904826,486,486,486,486,0
20250219,090800,904826,486,486,486,486,0
20250219,090700,904826,486,486,486,486,0
20250219,090600,904826,486,486,486,486,0
20250219,090500,904826,486,486,486,486,0
20250219,090400,904826,486,486,486,486,0
20250219,090300,904826,486,486,486,486,654
20250219,090200,586982,487,487,487,487,0
20250219,090100,586982,487,485,487,485,1102
20250219,090000,50440,485,485,485,485,104