KissMeData/052420/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,193700,1520196530,1542,1542,1542,1542,11303
20250219,193600,1520196530,1542,1542,1542,1542,0
20250219,193500,1520196530,1542,1542,1542,1542,0
20250219,193400,1520196530,1542,1542,1542,1542,0
20250219,193300,1520196530,1542,1542,1542,1542,0
20250219,193200,1520196530,1542,1542,1542,1542,0
20250219,193100,1520196530,1542,1542,1542,1542,0
20250219,193000,1520196530,1542,1542,1542,1542,0
20250219,192900,1520196530,1542,1542,1542,1542,0
20250219,192800,1520196530,1542,1542,1542,1542,0
20250219,192700,1520196530,1542,1542,1542,1542,0
20250219,192600,1520196530,1542,1542,1542,1542,0
20250219,192500,1520196530,1542,1542,1542,1542,0
20250219,192400,1520196530,1542,1542,1542,1542,0
20250219,192300,1520196530,1542,1542,1542,1542,0
20250219,192200,1520196530,1542,1542,1542,1542,0
20250219,192100,1520196530,1542,1542,1542,1542,0
20250219,192000,1520196530,1542,1542,1542,1542,0
20250219,191900,1520196530,1542,1542,1542,1542,0
20250219,191800,1520196530,1542,1542,1542,1542,0
20250219,191700,1520196530,1542,1542,1542,1542,0
20250219,191600,1520196530,1542,1542,1542,1542,0
20250219,191500,1520196530,1542,1542,1542,1542,0
20250219,191400,1520196530,1542,1542,1542,1542,0
20250219,191300,1520196530,1542,1542,1542,1542,0
20250219,191200,1520196530,1542,1542,1542,1542,0
20250219,191100,1520196530,1542,1542,1542,1542,0
20250219,191000,1520196530,1542,1542,1542,1542,0
20250219,190900,1520196530,1542,1542,1542,1542,0
20250219,190800,1520196530,1542,1542,1542,1542,0
20250219,190700,1520196530,1542,1542,1542,1542,11303
20250219,190600,1520196530,1542,1542,1542,1542,0
20250219,190500,1520196530,1542,1542,1542,1542,0
20250219,190400,1520196530,1542,1542,1542,1542,0
20250219,190300,1520196530,1542,1542,1542,1542,0
20250219,190200,1520196530,1542,1542,1542,1542,0
20250219,190100,1520196530,1542,1542,1542,1542,0
20250219,190000,1520196530,1542,1542,1542,1542,0
20250219,185900,1520196530,1542,1542,1542,1542,0
20250219,185800,1520196530,1542,1542,1542,1542,0
20250219,185700,1520196530,1542,1542,1542,1542,0
20250219,185600,1520196530,1542,1542,1542,1542,0
20250219,185500,1520196530,1542,1542,1542,1542,0
20250219,185400,1520196530,1542,1542,1542,1542,0
20250219,185300,1520196530,1542,1542,1542,1542,0
20250219,185200,1520196530,1542,1542,1542,1542,0
20250219,185100,1520196530,1542,1542,1542,1542,0
20250219,185000,1520196530,1542,1542,1542,1542,0
20250219,184900,1520196530,1542,1542,1542,1542,0
20250219,184800,1520196530,1542,1542,1542,1542,0
20250219,184700,1520196530,1542,1542,1542,1542,0
20250219,184600,1520196530,1542,1542,1542,1542,0
20250219,184500,1520196530,1542,1542,1542,1542,0
20250219,184400,1520196530,1542,1542,1542,1542,0
20250219,184300,1520196530,1542,1542,1542,1542,0
20250219,184200,1520196530,1542,1542,1542,1542,0
20250219,184100,1520196530,1542,1542,1542,1542,0
20250219,184000,1520196530,1542,1542,1542,1542,0
20250219,183900,1520196530,1542,1542,1542,1542,0
20250219,183800,1520196530,1542,1542,1542,1542,0
20250219,183700,1520196530,1542,1542,1542,1542,11303
20250219,183600,1520196530,1542,1542,1542,1542,0
20250219,183500,1520196530,1542,1542,1542,1542,0
20250219,183400,1520196530,1542,1542,1542,1542,0
20250219,183300,1520196530,1542,1542,1542,1542,0
20250219,183200,1520196530,1542,1542,1542,1542,0
20250219,183100,1520196530,1542,1542,1542,1542,0
20250219,183000,1520196530,1542,1542,1542,1542,0
20250219,182900,1520196530,1542,1542,1542,1542,0
20250219,182800,1520196530,1542,1542,1542,1542,0
20250219,182700,1520196530,1542,1542,1542,1542,0
20250219,182600,1520196530,1542,1542,1542,1542,0
20250219,182500,1520196530,1542,1542,1542,1542,0
20250219,182400,1520196530,1542,1542,1542,1542,0
20250219,182300,1520196530,1542,1542,1542,1542,0
20250219,182200,1520196530,1542,1542,1542,1542,0
20250219,182100,1520196530,1542,1542,1542,1542,0
20250219,182000,1520196530,1542,1542,1542,1542,0
20250219,181900,1520196530,1542,1542,1542,1542,0
20250219,181800,1520196530,1542,1542,1542,1542,0
20250219,181700,1520196530,1542,1542,1542,1542,0
20250219,181600,1520196530,1542,1542,1542,1542,0
20250219,181500,1520196530,1542,1542,1542,1542,0
20250219,181400,1520196530,1542,1542,1542,1542,0
20250219,181300,1520196530,1542,1542,1542,1542,0
20250219,181200,1520196530,1542,1542,1542,1542,0
20250219,181100,1520196530,1542,1542,1542,1542,0
20250219,181000,1520196530,1542,1542,1542,1542,0
20250219,180900,1520196530,1542,1542,1542,1542,0
20250219,180800,1520196530,1542,1542,1542,1542,0
20250219,180700,1520196530,1542,1542,1542,1542,11303
20250219,180600,1520196530,1542,1542,1542,1542,0
20250219,180500,1520196530,1542,1542,1542,1542,0
20250219,180400,1520196530,1542,1542,1542,1542,0
20250219,180300,1520196530,1542,1542,1542,1542,0
20250219,180200,1520196530,1542,1542,1542,1542,0
20250219,180100,1520196530,1542,1542,1542,1542,0
20250219,180000,1520196530,1542,1542,1542,1542,0
20250219,175900,1520196530,1542,1542,1542,1542,0
20250219,175800,1520196530,1542,1542,1542,1542,0
20250219,175700,1520196530,1542,1542,1542,1542,0
20250219,175600,1520196530,1542,1542,1542,1542,0
20250219,175500,1520196530,1542,1542,1542,1542,0
20250219,175400,1520196530,1542,1542,1542,1542,0
20250219,175300,1520196530,1542,1542,1542,1542,0
20250219,175200,1520196530,1542,1542,1542,1542,0
20250219,175100,1520196530,1542,1542,1542,1542,0
20250219,175000,1520196530,1542,1542,1542,1542,0
20250219,174900,1520196530,1542,1542,1542,1542,0
20250219,174800,1520196530,1542,1542,1542,1542,0
20250219,174700,1520196530,1542,1542,1542,1542,0
20250219,174600,1520196530,1542,1542,1542,1542,0
20250219,174500,1520196530,1542,1542,1542,1542,0
20250219,174400,1520196530,1542,1542,1542,1542,0
20250219,174300,1520196530,1542,1542,1542,1542,0
20250219,174200,1520196530,1542,1542,1542,1542,0
20250219,174100,1520196530,1542,1542,1542,1542,0
20250219,174000,1520196530,1542,1542,1542,1542,0
20250219,173900,1520196530,1542,1542,1542,1542,0
20250219,173800,1520196530,1542,1542,1542,1542,0
20250219,173700,1520196530,1542,1542,1542,1542,11303
20250219,173600,1520196530,1542,1542,1542,1542,0
20250219,173500,1520196530,1542,1542,1542,1542,0
20250219,173400,1520196530,1542,1542,1542,1542,0
20250219,173300,1520196530,1542,1542,1542,1542,0
20250219,173200,1520196530,1542,1542,1542,1542,0
20250219,173100,1520196530,1542,1542,1542,1542,0
20250219,173000,1520196530,1542,1542,1542,1542,0
20250219,172900,1520196530,1542,1542,1542,1542,0
20250219,172800,1520196530,1542,1542,1542,1542,0
20250219,172700,1520196530,1542,1542,1542,1542,0
20250219,172600,1520196530,1542,1542,1542,1542,0
20250219,172500,1520196530,1542,1542,1542,1542,0
20250219,172400,1520196530,1542,1542,1542,1542,0
20250219,172300,1520196530,1542,1542,1542,1542,0
20250219,172200,1520196530,1542,1542,1542,1542,0
20250219,172100,1520196530,1542,1542,1542,1542,0
20250219,172000,1520196530,1542,1542,1542,1542,0
20250219,171900,1520196530,1542,1542,1542,1542,0
20250219,171800,1520196530,1542,1542,1542,1542,0
20250219,171700,1520196530,1542,1542,1542,1542,0
20250219,171600,1520196530,1542,1542,1542,1542,0
20250219,171500,1520196530,1542,1542,1542,1542,0
20250219,171400,1520196530,1542,1542,1542,1542,0
20250219,171300,1520196530,1542,1542,1542,1542,0
20250219,171200,1520196530,1542,1542,1542,1542,0
20250219,171100,1520196530,1542,1542,1542,1542,0
20250219,171000,1520196530,1542,1542,1542,1542,0
20250219,170900,1520196530,1542,1542,1542,1542,0
20250219,170800,1520196530,1542,1542,1542,1542,0
20250219,170700,1520196530,1542,1542,1542,1542,11303
20250219,170600,1520196530,1542,1542,1542,1542,0
20250219,170500,1520196530,1542,1542,1542,1542,0
20250219,170400,1520196530,1542,1542,1542,1542,0
20250219,170300,1520196530,1542,1542,1542,1542,0
20250219,170200,1520196530,1542,1542,1542,1542,0
20250219,170100,1520196530,1542,1542,1542,1542,0
20250219,170000,1520196530,1542,1542,1542,1542,0
20250219,165900,1520196530,1542,1542,1542,1542,0
20250219,165800,1520196530,1542,1542,1542,1542,0
20250219,165700,1520196530,1542,1542,1542,1542,0
20250219,165600,1520196530,1542,1542,1542,1542,0
20250219,165500,1520196530,1542,1542,1542,1542,0
20250219,165400,1520196530,1542,1542,1542,1542,0
20250219,165300,1520196530,1542,1542,1542,1542,0
20250219,165200,1520196530,1542,1542,1542,1542,0
20250219,165100,1520196530,1542,1542,1542,1542,0
20250219,165000,1520196530,1542,1542,1542,1542,0
20250219,164900,1520196530,1542,1542,1542,1542,0
20250219,164800,1520196530,1542,1542,1542,1542,0
20250219,164700,1520196530,1542,1542,1542,1542,0
20250219,164600,1520196530,1542,1542,1542,1542,0
20250219,164500,1520196530,1542,1542,1542,1542,0
20250219,164400,1520196530,1542,1542,1542,1542,0
20250219,164300,1520196530,1542,1542,1542,1542,0
20250219,164200,1520196530,1542,1542,1542,1542,0
20250219,164100,1520196530,1542,1542,1542,1542,0
20250219,164000,1520196530,1542,1542,1542,1542,0
20250219,163900,1520196530,1542,1542,1542,1542,0
20250219,163800,1520196530,1542,1542,1542,1542,0
20250219,163700,1520196530,1542,1542,1542,1542,11303
20250219,163600,1520196530,1542,1542,1542,1542,0
20250219,163500,1520196530,1542,1542,1542,1542,0
20250219,163400,1520196530,1542,1542,1542,1542,0
20250219,163300,1520196530,1542,1542,1542,1542,0
20250219,163200,1520196530,1542,1542,1542,1542,0
20250219,163100,1520196530,1542,1542,1542,1542,0
20250219,163000,1520196530,1542,1542,1542,1542,0
20250219,162900,1520196530,1542,1542,1542,1542,0
20250219,162800,1520196530,1542,1542,1542,1542,0
20250219,162700,1520196530,1542,1542,1542,1542,0
20250219,162600,1520196530,1542,1542,1542,1542,0
20250219,162500,1520196530,1542,1542,1542,1542,0
20250219,162400,1520196530,1542,1542,1542,1542,0
20250219,162300,1520196530,1542,1542,1542,1542,0
20250219,162200,1520196530,1542,1542,1542,1542,0
20250219,162100,1520196530,1542,1542,1542,1542,0
20250219,162000,1520196530,1542,1542,1542,1542,0
20250219,161900,1520196530,1542,1542,1542,1542,0
20250219,161800,1520196530,1542,1542,1542,1542,0
20250219,161700,1520196530,1542,1542,1542,1542,0
20250219,161600,1520196530,1542,1542,1542,1542,0
20250219,161500,1520196530,1542,1542,1542,1542,0
20250219,161400,1520196530,1542,1542,1542,1542,0
20250219,161300,1520196530,1542,1542,1542,1542,0
20250219,161200,1520196530,1542,1542,1542,1542,0
20250219,161100,1520196530,1542,1542,1542,1542,0
20250219,161000,1520196530,1542,1542,1542,1542,0
20250219,160900,1520196530,1542,1542,1542,1542,0
20250219,160800,1520196530,1542,1542,1542,1542,0
20250219,160700,1520196530,1542,1542,1542,1542,11303
20250219,160600,1520196530,1542,1542,1542,1542,0
20250219,160500,1520196530,1542,1542,1542,1542,0
20250219,160400,1520196530,1542,1542,1542,1542,0
20250219,160300,1520196530,1542,1542,1542,1542,0
20250219,160200,1520196530,1542,1542,1542,1542,0
20250219,160100,1520196530,1542,1542,1542,1542,0
20250219,160000,1520196530,1542,1542,1542,1542,0
20250219,155900,1520196530,1542,1542,1542,1542,0
20250219,155800,1520196530,1542,1542,1542,1542,0
20250219,155700,1520196530,1542,1542,1542,1542,0
20250219,155600,1520196530,1542,1542,1542,1542,0
20250219,155500,1520196530,1542,1542,1542,1542,0
20250219,155400,1520196530,1542,1542,1542,1542,0
20250219,155300,1520196530,1542,1542,1542,1542,0
20250219,155200,1520196530,1542,1542,1542,1542,0
20250219,155100,1520196530,1542,1542,1542,1542,0
20250219,155000,1520196530,1542,1542,1542,1542,0
20250219,154900,1520196530,1542,1542,1542,1542,0
20250219,154800,1520196530,1542,1542,1542,1542,0
20250219,154700,1520196530,1542,1542,1542,1542,0
20250219,154600,1520196530,1542,1542,1542,1542,0
20250219,154500,1520196530,1542,1542,1542,1542,0
20250219,154400,1520196530,1542,1542,1542,1542,0
20250219,154300,1520196530,1542,1542,1542,1542,0
20250219,154200,1520196530,1542,1542,1542,1542,0
20250219,154100,1520196530,1542,1542,1542,1542,0
20250219,154000,1520196530,1542,1542,1542,1542,0
20250219,153900,1520196530,1542,1542,1542,1542,0
20250219,153800,1520196530,1542,1542,1542,1542,0
20250219,153700,1520196530,1542,1542,1542,1542,11303
20250219,153600,1520196530,1542,1542,1542,1542,0
20250219,153500,1520196530,1542,1542,1542,1542,0
20250219,153400,1520196530,1542,1542,1542,1542,0
20250219,153300,1520196530,1542,1542,1542,1542,0
20250219,153200,1520196530,1542,1542,1542,1542,0
20250219,153100,1520196530,1542,1542,1542,1542,0
20250219,153000,1520196530,1542,1542,1542,1542,11303
20250219,152900,1502767304,1541,1541,1541,1541,0
20250219,152800,1502767304,1541,1541,1541,1541,0
20250219,152700,1502767304,1541,1541,1541,1541,0
20250219,152600,1502767304,1541,1541,1541,1541,0
20250219,152500,1502767304,1541,1541,1541,1541,0
20250219,152400,1502767304,1541,1541,1541,1541,0
20250219,152300,1502767304,1541,1541,1541,1541,0
20250219,152200,1502767304,1541,1541,1541,1541,0
20250219,152100,1502767304,1541,1541,1541,1541,0
20250219,152000,1502767304,1541,1541,1541,1541,0
20250219,151900,1502767304,1541,1538,1541,1538,6417
20250219,151800,1492892706,1538,1538,1538,1538,1950
20250219,151700,1489893606,1538,1538,1538,1537,17
20250219,151600,1489867465,1538,1537,1538,1537,1761
20250219,151500,1487160438,1538,1537,1538,1536,6206
20250219,151400,1477625315,1537,1536,1537,1536,270
20250219,151300,1477210326,1537,1536,1537,1536,4752
20250219,151200,1469906752,1537,1536,1537,1536,784
20250219,151100,1468701746,1536,1537,1537,1536,300
20250219,151000,1468240746,1537,1537,1537,1537,620
20250219,150900,1467287806,1537,1537,1537,1537,100
20250219,150800,1467134106,1537,1537,1539,1537,17008
20250219,150700,1440978626,1537,1536,1537,1536,2801
20250219,150600,1436676289,1537,1537,1537,1536,1036
20250219,150500,1435084791,1537,1536,1537,1535,4414
20250219,150400,1428305585,1536,1537,1537,1536,2901
20250219,150300,1423849331,1538,1538,1538,1538,0
20250219,150200,1423849331,1538,1537,1538,1537,1107
20250219,150100,1422147772,1538,1537,1538,1537,3525
20250219,150000,1416729806,1537,1538,1538,1537,48
20250219,145900,1416655983,1537,1538,1538,1537,63
20250219,145800,1416559137,1537,1537,1537,1537,10
20250219,145700,1416543767,1538,1537,1538,1536,1424
20250219,145600,1414355110,1537,1537,1537,1537,137
20250219,145500,1414144541,1537,1536,1537,1536,4810
20250219,145400,1406756271,1537,1537,1538,1537,115
20250219,145300,1406579514,1538,1538,1538,1538,245
20250219,145200,1406202704,1538,1538,1538,1538,636
20250219,145100,1405224536,1538,1536,1538,1536,3
20250219,145000,1405219924,1539,1539,1539,1539,500
20250219,144900,1404450424,1539,1539,1539,1539,0
20250219,144800,1404450424,1539,1536,1539,1536,70
20250219,144700,1404342901,1539,1537,1539,1537,1991
20250219,144600,1401282732,1537,1539,1539,1537,16
20250219,144500,1401258128,1536,1536,1536,1536,3040
20250219,144400,1396588688,1536,1538,1538,1536,26099
20250219,144300,1356460929,1538,1538,1538,1538,618
20250219,144200,1355510445,1538,1538,1538,1538,300
20250219,144100,1355049045,1539,1539,1539,1539,0
20250219,144000,1355049045,1539,1539,1539,1539,70
20250219,143900,1354941315,1539,1538,1539,1538,1493
20250219,143800,1352645080,1536,1536,1536,1536,1871
20250219,143700,1349771224,1536,1538,1538,1536,10162
20250219,143600,1334162206,1538,1537,1538,1537,1923
20250219,143500,1331206553,1536,1536,1536,1536,105
20250219,143400,1331045273,1537,1536,1537,1536,341
20250219,143300,1330521490,1537,1536,1537,1536,2801
20250219,143200,1326219150,1536,1535,1536,1535,1411
20250219,143100,1324053261,1536,1536,1536,1536,2035
20250219,143000,1320927501,1536,1536,1536,1536,368
20250219,142900,1320362253,1537,1537,1537,1537,200
20250219,142800,1320054853,1537,1535,1537,1535,1126
20250219,142700,1318326315,1536,1536,1536,1535,3072
20250219,142600,1313607924,1537,1536,1537,1536,11
20250219,142500,1313591027,1537,1537,1537,1537,291
20250219,142400,1313143760,1538,1537,1538,1537,4015
20250219,142300,1306972626,1537,1535,1537,1535,2020
20250219,142200,1303870538,1535,1533,1535,1533,16834
20250219,142100,1278063962,1533,1533,1533,1532,106
20250219,142000,1277901564,1533,1533,1533,1532,404
20250219,141900,1277282532,1533,1533,1533,1533,1254
20250219,141800,1275360150,1533,1533,1533,1533,75
20250219,141700,1275245175,1533,1533,1533,1532,424
20250219,141600,1274595283,1533,1533,1533,1533,500
20250219,141500,1273828783,1533,1532,1533,1532,51
20250219,141400,1273750650,1533,1533,1533,1533,952
20250219,141300,1272291234,1533,1534,1534,1533,2246
20250219,141200,1268847264,1533,1532,1533,1532,938
20250219,141100,1267409469,1533,1533,1533,1532,1420
20250219,141000,1265233361,1534,1533,1534,1533,2150
20250219,140900,1261937259,1535,1535,1535,1535,2
20250219,140800,1261934189,1536,1536,1536,1536,0
20250219,140700,1261934189,1536,1532,1536,1532,6
20250219,140600,1261924977,1536,1536,1536,1536,6
20250219,140500,1261915761,1533,1536,1537,1533,1002
20250219,140400,1260379688,1533,1537,1537,1533,702
20250219,140300,1259303514,1537,1535,1537,1534,3475
20250219,140200,1253971622,1537,1537,1537,1537,0
20250219,140100,1253971622,1537,1537,1537,1537,1
20250219,140000,1253970085,1537,1537,1537,1537,601
20250219,135900,1253046348,1537,1537,1537,1537,0
20250219,135800,1253046348,1537,1536,1537,1536,96
20250219,135700,1252898797,1536,1536,1536,1536,17
20250219,135600,1252872685,1538,1532,1538,1531,765
20250219,135500,1251700645,1532,1532,1532,1531,1123
20250219,135400,1249980491,1532,1533,1533,1532,1524
20250219,135300,1247645707,1536,1536,1536,1536,0
20250219,135200,1247645707,1536,1536,1536,1536,2
20250219,135100,1247642635,1532,1534,1536,1532,2533
20250219,135000,1243761234,1538,1533,1538,1533,484
20250219,134900,1243018622,1538,1536,1538,1533,2340
20250219,134800,1239425463,1536,1533,1536,1533,4010
20250219,134700,1233278103,1536,1536,1536,1536,5
20250219,134600,1233270423,1533,1533,1536,1533,2832
20250219,134500,1228928955,1537,1537,1537,1535,345
20250219,134400,1228399290,1537,1537,1537,1537,102
20250219,134300,1228242516,1535,1532,1535,1532,129
20250219,134200,1228044681,1535,1533,1535,1533,10437
20250219,134100,1212044750,1535,1535,1535,1535,10
20250219,134000,1212029400,1535,1535,1535,1535,164
20250219,133900,1211777660,1532,1533,1535,1532,4016
20250219,133800,1205624942,1532,1532,1536,1532,118
20250219,133700,1205443756,1536,1535,1536,1532,14028
20250219,133600,1183949111,1535,1537,1537,1535,1241
20250219,133500,1182041702,1535,1535,1537,1535,951
20250219,133400,1180581915,1538,1538,1538,1538,0
20250219,133300,1180581915,1538,1535,1538,1535,8
20250219,133200,1180569614,1538,1537,1538,1537,1000
20250219,133100,1179031937,1537,1535,1537,1535,144
20250219,133000,1178810629,1535,1537,1538,1535,1224
20250219,132900,1176929559,1538,1538,1538,1538,101
20250219,132800,1176774221,1538,1539,1539,1538,505
20250219,132700,1175997526,1537,1537,1537,1537,200
20250219,132600,1175690126,1539,1539,1539,1539,100
20250219,132500,1175536226,1539,1539,1539,1537,8923
20250219,132400,1161811844,1539,1537,1539,1536,507
20250219,132300,1161032771,1537,1537,1537,1536,2582
20250219,132200,1157064290,1538,1537,1538,1537,160
20250219,132100,1156818369,1539,1539,1539,1539,15
20250219,132000,1156795284,1540,1540,1540,1540,1
20250219,131900,1156793744,1540,1540,1540,1540,3291
20250219,131800,1151725604,1541,1537,1542,1536,59
20250219,131700,1151634948,1541,1534,1541,1534,2176
20250219,131600,1148282264,1534,1543,1543,1534,555
20250219,131500,1147430213,1543,1534,1543,1534,135886
20250219,131400,938709319,1534,1534,1534,1534,170
20250219,131300,938448539,1535,1535,1535,1535,200
20250219,131200,938141539,1535,1535,1535,1535,1
20250219,131100,938140004,1531,1535,1535,1531,2
20250219,131000,938136938,1536,1536,1536,1536,200
20250219,130900,937829738,1536,1536,1536,1536,100
20250219,130800,937676138,1537,1533,1537,1533,16019
20250219,130700,913089592,1533,1530,1533,1530,7910
20250219,130600,900984877,1530,1529,1530,1529,252
20250219,130500,900599567,1530,1529,1530,1529,256
20250219,130400,900208138,1530,1530,1530,1530,6
20250219,130300,900198958,1530,1530,1530,1530,0
20250219,130200,900198958,1530,1528,1530,1528,8
20250219,130100,900186730,1530,1530,1530,1530,0
20250219,130000,900186730,1530,1530,1530,1530,9
20250219,125900,900172960,1530,1530,1530,1529,10125
20250219,125800,884691783,1530,1530,1530,1529,581
20250219,125700,883803180,1529,1530,1530,1529,626
20250219,125600,882845976,1530,1529,1530,1529,145
20250219,125500,882624131,1530,1530,1531,1530,1819
20250219,125400,879841060,1531,1532,1532,1531,2088
20250219,125300,876644182,1532,1532,1532,1532,47
20250219,125200,876572178,1532,1531,1532,1531,2501
20250219,125100,872741647,1532,1532,1532,1532,1020
20250219,125000,871179007,1532,1532,1532,1532,250
20250219,124900,870796007,1532,1531,1532,1531,430
20250219,124800,870137675,1531,1532,1532,1531,1723
20250219,124700,867498043,1532,1532,1532,1532,4819
20250219,124600,860115335,1531,1532,1532,1531,596
20250219,124500,859202266,1532,1532,1532,1532,0
20250219,124400,859202266,1532,1532,1532,1532,101
20250219,124300,859047534,1532,1532,1532,1532,632
20250219,124200,858079310,1532,1532,1532,1532,10
20250219,124100,858063990,1532,1532,1532,1530,3348
20250219,124000,852938276,1531,1531,1532,1531,1392
20250219,123900,850806404,1531,1530,1531,1530,1002
20250219,123800,849273342,1530,1530,1530,1530,2195
20250219,123700,845914992,1530,1530,1530,1530,3904
20250219,123600,839941872,1530,1529,1530,1529,82
20250219,123500,839816492,1530,1530,1530,1530,500
20250219,123400,839051492,1530,1530,1530,1530,1000
20250219,123300,837521492,1530,1529,1530,1529,4
20250219,123200,837515375,1529,1530,1530,1529,5410
20250219,123100,829238713,1530,1530,1530,1530,166
20250219,123000,828984733,1530,1529,1530,1529,300
20250219,122900,828525833,1529,1528,1529,1528,2652
20250219,122800,824472056,1529,1529,1529,1529,0
20250219,122700,824472056,1529,1529,1529,1529,0
20250219,122600,824472056,1529,1529,1529,1529,2
20250219,122500,824468998,1529,1529,1529,1529,1000
20250219,122400,822939998,1529,1529,1529,1529,100
20250219,122300,822787098,1529,1528,1529,1528,732
20250219,122200,821668596,1529,1528,1529,1527,61
20250219,122100,821575387,1528,1528,1529,1528,488
20250219,122000,820829722,1528,1528,1528,1528,0
20250219,121900,820829722,1528,1527,1528,1527,105
20250219,121800,820669382,1527,1527,1527,1527,70
20250219,121700,820562492,1528,1528,1528,1528,65
20250219,121600,820463172,1528,1527,1528,1527,491
20250219,121500,819713362,1527,1526,1527,1526,968
20250219,121400,818235326,1527,1527,1527,1527,101
20250219,121300,818081099,1527,1527,1527,1527,549
20250219,121200,817242776,1527,1527,1527,1527,0
20250219,121100,817242776,1527,1526,1527,1526,13
20250219,121000,817222929,1526,1526,1526,1526,3
20250219,120900,817218351,1526,1526,1526,1526,1791
20250219,120800,814485285,1527,1527,1527,1526,1108
20250219,120700,812794415,1527,1527,1527,1527,1
20250219,120600,812792888,1527,1526,1527,1526,272
20250219,120500,812377715,1526,1526,1526,1526,1744
20250219,120400,809716371,1526,1526,1526,1526,109
20250219,120300,809550037,1526,1526,1526,1526,9
20250219,120200,809536303,1527,1527,1527,1527,0
20250219,120100,809536303,1527,1527,1527,1527,6
20250219,120000,809527141,1527,1527,1527,1526,56
20250219,115900,809441630,1527,1527,1527,1527,146
20250219,115800,809218688,1527,1527,1527,1527,12
20250219,115700,809200364,1525,1525,1526,1525,812
20250219,115600,807962062,1525,1526,1526,1525,574
20250219,115500,807086602,1526,1526,1526,1526,773
20250219,115400,805907004,1527,1527,1527,1527,25
20250219,115300,805868829,1527,1527,1527,1527,1
20250219,115200,805867302,1527,1526,1527,1526,2295
20250219,115100,802365127,1527,1527,1527,1527,0
20250219,115000,802365127,1527,1527,1527,1527,0
20250219,114900,802365127,1527,1527,1527,1525,2107
20250219,114800,799151842,1527,1526,1527,1526,1002
20250219,114700,797622788,1527,1527,1527,1527,0
20250219,114600,797622788,1527,1526,1527,1526,6
20250219,114500,797613627,1526,1527,1527,1526,40
20250219,114400,797552577,1527,1527,1527,1526,1033
20250219,114300,795976181,1527,1527,1527,1527,4
20250219,114200,795970073,1526,1527,1527,1526,59
20250219,114100,795879981,1527,1527,1527,1527,325
20250219,114000,795383706,1526,1526,1526,1526,2573
20250219,113900,791457308,1526,1526,1526,1525,2507
20250219,113800,787632691,1526,1526,1526,1525,6667
20250219,113700,777465099,1526,1527,1529,1526,2889
20250219,113600,773055465,1527,1526,1527,1526,1322
20250219,113500,771036971,1527,1528,1528,1527,1341
20250219,113400,768989259,1530,1530,1530,1530,0
20250219,113300,768989259,1530,1530,1530,1530,1
20250219,113200,768987729,1529,1529,1529,1529,0
20250219,113100,768987729,1529,1529,1530,1529,2719
20250219,113000,764830376,1529,1529,1529,1529,1017
20250219,112900,763275383,1529,1527,1529,1526,1481
20250219,112800,761013940,1529,1529,1529,1529,5
20250219,112700,761006295,1527,1528,1528,1527,535
20250219,112600,760189340,1529,1529,1529,1529,1
20250219,112500,760187811,1529,1529,1529,1529,97
20250219,112400,760039498,1529,1529,1529,1529,2
20250219,112300,760036440,1529,1529,1529,1529,0
20250219,112200,760036440,1529,1529,1529,1529,1355
20250219,112100,757964645,1527,1527,1529,1527,1355
20250219,112000,755895558,1527,1526,1527,1526,1178
20250219,111900,754096753,1527,1527,1527,1527,0
20250219,111800,754096753,1527,1528,1528,1527,1278
20250219,111700,752145246,1527,1527,1527,1527,3510
20250219,111600,746785476,1529,1530,1530,1528,4700
20250219,111500,739603271,1530,1529,1530,1528,3655
20250219,111400,734015327,1531,1529,1531,1529,672
20250219,111300,732986976,1530,1531,1531,1530,2379
20250219,111200,729346686,1531,1531,1531,1530,803
20250219,111100,728117849,1532,1532,1532,1531,3076
20250219,111000,723408490,1531,1531,1531,1531,138
20250219,110900,723197212,1532,1532,1532,1531,1390
20250219,110800,721068322,1532,1532,1532,1532,708
20250219,110700,719983666,1532,1532,1532,1532,0
20250219,110600,719983666,1532,1529,1532,1529,314
20250219,110500,719503244,1530,1530,1530,1530,0
20250219,110400,719503244,1530,1530,1530,1530,9
20250219,110300,719489474,1530,1530,1530,1529,239
20250219,110200,719123823,1530,1532,1532,1530,1968
20250219,110100,716112779,1530,1529,1530,1529,450
20250219,110000,715424282,1530,1529,1530,1529,80
20250219,105900,715301960,1530,1530,1530,1530,0
20250219,105800,715301960,1530,1529,1530,1528,3109
20250219,105700,710549648,1530,1530,1530,1530,746
20250219,105600,709408268,1530,1530,1533,1530,1287
20250219,105500,707439152,1533,1529,1533,1528,2238
20250219,105400,704017548,1530,1532,1532,1528,3631
20250219,105300,698464821,1531,1534,1534,1531,693
20250219,105200,697402037,1534,1533,1534,1533,2004
20250219,105100,694329901,1533,1531,1533,1531,516
20250219,105000,693538899,1532,1534,1534,1532,2082
20250219,104900,690347401,1532,1534,1534,1532,22
20250219,104800,690313693,1534,1534,1534,1534,178
20250219,104700,690040641,1534,1530,1534,1528,1635
20250219,104600,687540678,1528,1527,1528,1527,9889
20250219,104500,672436317,1527,1527,1527,1525,240
20250219,104400,672069891,1525,1527,1527,1525,272
20250219,104300,671654687,1527,1527,1527,1527,8
20250219,104200,671642471,1527,1526,1527,1525,5306
20250219,104100,663546015,1526,1527,1527,1526,5055
20250219,104000,655827250,1526,1527,1527,1526,2748
20250219,103900,651632487,1527,1526,1528,1526,1957
20250219,103800,648642779,1527,1527,1528,1527,116
20250219,103700,648465645,1528,1528,1528,1528,6
20250219,103600,648456477,1529,1527,1530,1527,1853
20250219,103500,645624650,1530,1525,1530,1525,11872
20250219,103400,627490620,1525,1525,1525,1525,345
20250219,103300,626964495,1525,1525,1525,1525,1406
20250219,103200,624820345,1525,1525,1526,1525,5405
20250219,103100,616577715,1526,1526,1526,1526,106
20250219,103000,616415959,1526,1527,1527,1526,124
20250219,102900,616226711,1528,1526,1528,1526,2722
20250219,102800,612071735,1526,1529,1529,1526,4539
20250219,102700,605142584,1528,1529,1529,1528,145
20250219,102600,604920919,1530,1530,1530,1530,3
20250219,102500,604916329,1529,1529,1530,1528,1184
20250219,102400,603106459,1530,1530,1530,1530,1
20250219,102300,603104929,1530,1529,1530,1529,250
20250219,102200,602722579,1530,1530,1530,1530,1
20250219,102100,602721049,1530,1527,1530,1527,6903
20250219,102000,592166178,1526,1527,1527,1526,1706
20250219,101900,589561966,1528,1528,1528,1527,759
20250219,101800,588402764,1528,1527,1528,1526,1388
20250219,101700,586284274,1527,1527,1528,1527,2197
20250219,101600,582927951,1528,1528,1528,1528,0
20250219,101500,582927951,1528,1528,1528,1527,457
20250219,101400,582230108,1526,1526,1526,1526,129
20250219,101300,582033254,1526,1528,1528,1526,2564
20250219,101200,578119462,1526,1529,1529,1526,1525
20250219,101100,575787809,1529,1529,1529,1529,2
20250219,101000,575784751,1529,1527,1529,1527,1006
20250219,100900,574247579,1529,1528,1529,1528,12
20250219,100800,574229238,1529,1529,1529,1523,22006
20250219,100700,540684651,1529,1529,1529,1526,1503
20250219,100600,538391064,1529,1529,1529,1526,208
20250219,100500,538073632,1526,1528,1528,1526,9118
20250219,100400,524153021,1528,1527,1528,1526,5285
20250219,100300,516087816,1527,1527,1528,1527,1578
20250219,100200,513678201,1527,1528,1528,1527,4028
20250219,100100,507526794,1528,1528,1529,1527,2905
20250219,100000,503088159,1529,1529,1529,1528,1252
20250219,095900,501174790,1529,1528,1529,1528,1692
20250219,095800,498589122,1530,1529,1530,1529,12
20250219,095700,498570773,1529,1530,1530,1529,1378
20250219,095600,496463311,1530,1530,1530,1528,3386
20250219,095500,491284811,1530,1531,1532,1530,2984
20250219,095400,486718687,1532,1535,1535,1531,4895
20250219,095300,479218771,1535,1534,1535,1533,600
20250219,095200,478298933,1535,1535,1535,1534,71
20250219,095100,478190011,1535,1534,1535,1534,600
20250219,095000,477269111,1535,1535,1536,1535,1373
20250219,094900,475161541,1535,1535,1535,1534,3817
20250219,094800,469305736,1535,1535,1536,1535,7546
20250219,094700,457722512,1536,1535,1536,1535,593
20250219,094600,456812114,1536,1538,1538,1536,7
20250219,094500,456801358,1539,1539,1539,1539,129
20250219,094400,456602827,1540,1540,1540,1540,76
20250219,094300,456485787,1540,1536,1540,1534,6209
20250219,094200,446942405,1536,1535,1536,1531,2436
20250219,094100,443206197,1535,1532,1535,1531,5252
20250219,094000,435160233,1533,1533,1533,1533,1172
20250219,093900,433363557,1533,1533,1533,1533,695
20250219,093800,432298122,1533,1533,1533,1533,1129
20250219,093700,430567365,1534,1531,1534,1531,2620
20250219,093600,426549785,1534,1532,1534,1531,6661
20250219,093500,416343423,1531,1534,1534,1531,2504
20250219,093400,412509626,1531,1531,1534,1530,2039
20250219,093300,409388650,1534,1531,1534,1531,6592
20250219,093200,399295146,1532,1532,1532,1531,1859
20250219,093100,396448443,1531,1534,1534,1531,3461
20250219,093000,391146509,1533,1538,1538,1533,6166
20250219,092900,381693836,1533,1538,1538,1533,2705
20250219,092800,377546073,1538,1538,1538,1534,242
20250219,092700,377174077,1540,1539,1540,1539,3002
20250219,092600,372553997,1540,1540,1540,1540,3
20250219,092500,372549377,1540,1540,1540,1533,2139
20250219,092400,369270227,1541,1543,1543,1532,30438
20250219,092300,322551751,1540,1544,1544,1539,25
20250219,092200,322513208,1544,1543,1544,1537,4006
20250219,092100,316339795,1544,1541,1544,1541,5389
20250219,092000,308029842,1542,1541,1542,1536,3034
20250219,091900,303357447,1542,1540,1542,1535,870
20250219,091800,302018270,1540,1541,1541,1540,597
20250219,091700,301098693,1535,1535,1539,1534,6193
20250219,091600,291588478,1535,1540,1540,1534,3819
20250219,091500,285719735,1540,1534,1540,1533,2100
20250219,091400,282499177,1540,1539,1540,1532,5113
20250219,091300,274644649,1540,1543,1543,1530,1512
20250219,091200,272320633,1543,1530,1543,1530,5810
20250219,091100,263386771,1528,1535,1535,1528,1237
20250219,091000,261491987,1535,1534,1535,1527,7489
20250219,090900,250024082,1526,1534,1534,1524,25018
20250219,090800,211747091,1534,1536,1538,1534,1920
20250219,090700,208799835,1538,1540,1541,1536,22861
20250219,090600,173658372,1544,1543,1544,1541,27604
20250219,090500,131074833,1544,1544,1544,1543,2169
20250219,090400,127726189,1547,1543,1547,1543,5091
20250219,090300,119870739,1547,1546,1547,1540,13835
20250219,090200,98542391,1548,1544,1553,1542,9281
20250219,090100,84204199,1553,1549,1555,1541,42808
20250219,090000,17971679,1548,1549,1553,1547,11601