KissMeData/054090/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194000,40738571,785,785,785,785,230
20250219,193900,40738571,785,785,785,785,0
20250219,193800,40738571,785,785,785,785,0
20250219,193700,40738571,785,785,785,785,0
20250219,193600,40738571,785,785,785,785,0
20250219,193500,40738571,785,785,785,785,0
20250219,193400,40738571,785,785,785,785,0
20250219,193300,40738571,785,785,785,785,0
20250219,193200,40738571,785,785,785,785,0
20250219,193100,40738571,785,785,785,785,0
20250219,193000,40738571,785,785,785,785,0
20250219,192900,40738571,785,785,785,785,0
20250219,192800,40738571,785,785,785,785,0
20250219,192700,40738571,785,785,785,785,0
20250219,192600,40738571,785,785,785,785,0
20250219,192500,40738571,785,785,785,785,0
20250219,192400,40738571,785,785,785,785,0
20250219,192300,40738571,785,785,785,785,0
20250219,192200,40738571,785,785,785,785,0
20250219,192100,40738571,785,785,785,785,0
20250219,192000,40738571,785,785,785,785,0
20250219,191900,40738571,785,785,785,785,0
20250219,191800,40738571,785,785,785,785,0
20250219,191700,40738571,785,785,785,785,0
20250219,191600,40738571,785,785,785,785,0
20250219,191500,40738571,785,785,785,785,0
20250219,191400,40738571,785,785,785,785,0
20250219,191300,40738571,785,785,785,785,0
20250219,191200,40738571,785,785,785,785,0
20250219,191100,40738571,785,785,785,785,0
20250219,191000,40738571,785,785,785,785,230
20250219,190900,40738571,785,785,785,785,0
20250219,190800,40738571,785,785,785,785,0
20250219,190700,40738571,785,785,785,785,0
20250219,190600,40738571,785,785,785,785,0
20250219,190500,40738571,785,785,785,785,0
20250219,190400,40738571,785,785,785,785,0
20250219,190300,40738571,785,785,785,785,0
20250219,190200,40738571,785,785,785,785,0
20250219,190100,40738571,785,785,785,785,0
20250219,190000,40738571,785,785,785,785,0
20250219,185900,40738571,785,785,785,785,0
20250219,185800,40738571,785,785,785,785,0
20250219,185700,40738571,785,785,785,785,0
20250219,185600,40738571,785,785,785,785,0
20250219,185500,40738571,785,785,785,785,0
20250219,185400,40738571,785,785,785,785,0
20250219,185300,40738571,785,785,785,785,0
20250219,185200,40738571,785,785,785,785,0
20250219,185100,40738571,785,785,785,785,0
20250219,185000,40738571,785,785,785,785,0
20250219,184900,40738571,785,785,785,785,0
20250219,184800,40738571,785,785,785,785,0
20250219,184700,40738571,785,785,785,785,0
20250219,184600,40738571,785,785,785,785,0
20250219,184500,40738571,785,785,785,785,0
20250219,184400,40738571,785,785,785,785,0
20250219,184300,40738571,785,785,785,785,0
20250219,184200,40738571,785,785,785,785,0
20250219,184100,40738571,785,785,785,785,0
20250219,184000,40738571,785,785,785,785,230
20250219,183900,40738571,785,785,785,785,0
20250219,183800,40738571,785,785,785,785,0
20250219,183700,40738571,785,785,785,785,0
20250219,183600,40738571,785,785,785,785,0
20250219,183500,40738571,785,785,785,785,0
20250219,183400,40738571,785,785,785,785,0
20250219,183300,40738571,785,785,785,785,0
20250219,183200,40738571,785,785,785,785,0
20250219,183100,40738571,785,785,785,785,0
20250219,183000,40738571,785,785,785,785,0
20250219,182900,40738571,785,785,785,785,0
20250219,182800,40738571,785,785,785,785,0
20250219,182700,40738571,785,785,785,785,0
20250219,182600,40738571,785,785,785,785,0
20250219,182500,40738571,785,785,785,785,0
20250219,182400,40738571,785,785,785,785,0
20250219,182300,40738571,785,785,785,785,0
20250219,182200,40738571,785,785,785,785,0
20250219,182100,40738571,785,785,785,785,0
20250219,182000,40738571,785,785,785,785,0
20250219,181900,40738571,785,785,785,785,0
20250219,181800,40738571,785,785,785,785,0
20250219,181700,40738571,785,785,785,785,0
20250219,181600,40738571,785,785,785,785,0
20250219,181500,40738571,785,785,785,785,0
20250219,181400,40738571,785,785,785,785,0
20250219,181300,40738571,785,785,785,785,0
20250219,181200,40738571,785,785,785,785,0
20250219,181100,40738571,785,785,785,785,0
20250219,181000,40738571,785,785,785,785,230
20250219,180900,40738571,785,785,785,785,0
20250219,180800,40738571,785,785,785,785,0
20250219,180700,40738571,785,785,785,785,0
20250219,180600,40738571,785,785,785,785,0
20250219,180500,40738571,785,785,785,785,0
20250219,180400,40738571,785,785,785,785,0
20250219,180300,40738571,785,785,785,785,0
20250219,180200,40738571,785,785,785,785,0
20250219,180100,40738571,785,785,785,785,0
20250219,180000,40738571,785,785,785,785,0
20250219,175900,40738571,785,785,785,785,0
20250219,175800,40738571,785,785,785,785,0
20250219,175700,40738571,785,785,785,785,0
20250219,175600,40738571,785,785,785,785,0
20250219,175500,40738571,785,785,785,785,0
20250219,175400,40738571,785,785,785,785,0
20250219,175300,40738571,785,785,785,785,0
20250219,175200,40738571,785,785,785,785,0
20250219,175100,40738571,785,785,785,785,0
20250219,175000,40738571,785,785,785,785,0
20250219,174900,40738571,785,785,785,785,0
20250219,174800,40738571,785,785,785,785,0
20250219,174700,40738571,785,785,785,785,0
20250219,174600,40738571,785,785,785,785,0
20250219,174500,40738571,785,785,785,785,0
20250219,174400,40738571,785,785,785,785,0
20250219,174300,40738571,785,785,785,785,0
20250219,174200,40738571,785,785,785,785,0
20250219,174100,40738571,785,785,785,785,0
20250219,174000,40738571,785,785,785,785,230
20250219,173900,40738571,785,785,785,785,0
20250219,173800,40738571,785,785,785,785,0
20250219,173700,40738571,785,785,785,785,0
20250219,173600,40738571,785,785,785,785,0
20250219,173500,40738571,785,785,785,785,0
20250219,173400,40738571,785,785,785,785,0
20250219,173300,40738571,785,785,785,785,0
20250219,173200,40738571,785,785,785,785,0
20250219,173100,40738571,785,785,785,785,0
20250219,173000,40738571,785,785,785,785,0
20250219,172900,40738571,785,785,785,785,0
20250219,172800,40738571,785,785,785,785,0
20250219,172700,40738571,785,785,785,785,0
20250219,172600,40738571,785,785,785,785,0
20250219,172500,40738571,785,785,785,785,0
20250219,172400,40738571,785,785,785,785,0
20250219,172300,40738571,785,785,785,785,0
20250219,172200,40738571,785,785,785,785,0
20250219,172100,40738571,785,785,785,785,0
20250219,172000,40738571,785,785,785,785,0
20250219,171900,40738571,785,785,785,785,0
20250219,171800,40738571,785,785,785,785,0
20250219,171700,40738571,785,785,785,785,0
20250219,171600,40738571,785,785,785,785,0
20250219,171500,40738571,785,785,785,785,0
20250219,171400,40738571,785,785,785,785,0
20250219,171300,40738571,785,785,785,785,0
20250219,171200,40738571,785,785,785,785,0
20250219,171100,40738571,785,785,785,785,0
20250219,171000,40738571,785,785,785,785,230
20250219,170900,40738571,785,785,785,785,0
20250219,170800,40738571,785,785,785,785,0
20250219,170700,40738571,785,785,785,785,0
20250219,170600,40738571,785,785,785,785,0
20250219,170500,40738571,785,785,785,785,0
20250219,170400,40738571,785,785,785,785,0
20250219,170300,40738571,785,785,785,785,0
20250219,170200,40738571,785,785,785,785,0
20250219,170100,40738571,785,785,785,785,0
20250219,170000,40738571,785,785,785,785,0
20250219,165900,40738571,785,785,785,785,0
20250219,165800,40738571,785,785,785,785,0
20250219,165700,40738571,785,785,785,785,0
20250219,165600,40738571,785,785,785,785,0
20250219,165500,40738571,785,785,785,785,0
20250219,165400,40738571,785,785,785,785,0
20250219,165300,40738571,785,785,785,785,0
20250219,165200,40738571,785,785,785,785,0
20250219,165100,40738571,785,785,785,785,0
20250219,165000,40738571,785,785,785,785,0
20250219,164900,40738571,785,785,785,785,0
20250219,164800,40738571,785,785,785,785,0
20250219,164700,40738571,785,785,785,785,0
20250219,164600,40738571,785,785,785,785,0
20250219,164500,40738571,785,785,785,785,0
20250219,164400,40738571,785,785,785,785,0
20250219,164300,40738571,785,785,785,785,0
20250219,164200,40738571,785,785,785,785,0
20250219,164100,40738571,785,785,785,785,0
20250219,164000,40738571,785,785,785,785,230
20250219,163900,40738571,785,785,785,785,0
20250219,163800,40738571,785,785,785,785,0
20250219,163700,40738571,785,785,785,785,0
20250219,163600,40738571,785,785,785,785,0
20250219,163500,40738571,785,785,785,785,0
20250219,163400,40738571,785,785,785,785,0
20250219,163300,40738571,785,785,785,785,0
20250219,163200,40738571,785,785,785,785,0
20250219,163100,40738571,785,785,785,785,0
20250219,163000,40738571,785,785,785,785,0
20250219,162900,40738571,785,785,785,785,0
20250219,162800,40738571,785,785,785,785,0
20250219,162700,40738571,785,785,785,785,0
20250219,162600,40738571,785,785,785,785,0
20250219,162500,40738571,785,785,785,785,0
20250219,162400,40738571,785,785,785,785,0
20250219,162300,40738571,785,785,785,785,0
20250219,162200,40738571,785,785,785,785,0
20250219,162100,40738571,785,785,785,785,0
20250219,162000,40738571,785,785,785,785,0
20250219,161900,40738571,785,785,785,785,0
20250219,161800,40738571,785,785,785,785,0
20250219,161700,40738571,785,785,785,785,0
20250219,161600,40738571,785,785,785,785,0
20250219,161500,40738571,785,785,785,785,0
20250219,161400,40738571,785,785,785,785,0
20250219,161300,40738571,785,785,785,785,0
20250219,161200,40738571,785,785,785,785,0
20250219,161100,40738571,785,785,785,785,0
20250219,161000,40738571,785,785,785,785,230
20250219,160900,40738571,785,785,785,785,0
20250219,160800,40738571,785,785,785,785,0
20250219,160700,40738571,785,785,785,785,0
20250219,160600,40738571,785,785,785,785,0
20250219,160500,40738571,785,785,785,785,0
20250219,160400,40738571,785,785,785,785,0
20250219,160300,40738571,785,785,785,785,0
20250219,160200,40738571,785,785,785,785,0
20250219,160100,40738571,785,785,785,785,0
20250219,160000,40738571,785,785,785,785,0
20250219,155900,40738571,785,785,785,785,0
20250219,155800,40738571,785,785,785,785,0
20250219,155700,40738571,785,785,785,785,0
20250219,155600,40738571,785,785,785,785,0
20250219,155500,40738571,785,785,785,785,0
20250219,155400,40738571,785,785,785,785,0
20250219,155300,40738571,785,785,785,785,0
20250219,155200,40738571,785,785,785,785,0
20250219,155100,40738571,785,785,785,785,0
20250219,155000,40738571,785,785,785,785,0
20250219,154900,40738571,785,785,785,785,0
20250219,154800,40738571,785,785,785,785,0
20250219,154700,40738571,785,785,785,785,0
20250219,154600,40738571,785,785,785,785,0
20250219,154500,40738571,785,785,785,785,0
20250219,154400,40738571,785,785,785,785,0
20250219,154300,40738571,785,785,785,785,0
20250219,154200,40738571,785,785,785,785,0
20250219,154100,40738571,785,785,785,785,0
20250219,154000,40738571,785,785,785,785,230
20250219,153900,40738571,785,785,785,785,0
20250219,153800,40738571,785,785,785,785,0
20250219,153700,40738571,785,785,785,785,0
20250219,153600,40738571,785,785,785,785,0
20250219,153500,40738571,785,785,785,785,0
20250219,153400,40738571,785,785,785,785,0
20250219,153300,40738571,785,785,785,785,0
20250219,153200,40738571,785,785,785,785,0
20250219,153100,40738571,785,785,785,785,0
20250219,153000,40738571,785,785,785,785,230
20250219,152900,40558021,785,785,785,785,0
20250219,152800,40558021,785,785,785,785,0
20250219,152700,40558021,785,785,785,785,0
20250219,152600,40558021,785,785,785,785,0
20250219,152500,40558021,785,785,785,785,0
20250219,152400,40558021,785,785,785,785,0
20250219,152300,40558021,785,785,785,785,0
20250219,152200,40558021,785,785,785,785,0
20250219,152100,40558021,785,785,785,785,0
20250219,152000,40558021,785,785,785,785,0
20250219,151900,40558021,785,785,785,785,4
20250219,151800,40554881,785,785,785,785,91
20250219,151700,40483446,785,785,785,785,0
20250219,151600,40483446,785,785,785,785,0
20250219,151500,40483446,785,785,785,785,331
20250219,151400,40223611,785,785,785,785,80
20250219,151300,40160811,784,784,784,784,645
20250219,151200,39655131,784,784,784,784,146
20250219,151100,39540667,784,784,784,784,0
20250219,151000,39540667,784,784,784,784,0
20250219,150900,39540667,784,784,784,784,1
20250219,150800,39539883,784,784,784,784,8
20250219,150700,39533611,783,783,783,783,0
20250219,150600,39533611,783,783,783,783,2173
20250219,150500,37832152,783,783,783,783,186
20250219,150400,37686514,783,783,783,783,0
20250219,150300,37686514,783,783,783,783,3
20250219,150200,37684165,784,784,784,784,0
20250219,150100,37684165,784,784,784,784,0
20250219,150000,37684165,784,784,784,784,0
20250219,145900,37684165,784,784,784,784,0
20250219,145800,37684165,784,784,784,784,0
20250219,145700,37684165,784,784,784,784,1
20250219,145600,37683381,785,785,785,785,20
20250219,145500,37667681,785,785,785,785,1519
20250219,145400,36475266,786,786,786,786,1
20250219,145300,36474480,786,786,786,786,0
20250219,145200,36474480,786,786,786,786,0
20250219,145100,36474480,786,786,786,786,0
20250219,145000,36474480,786,786,786,786,77
20250219,144900,36413958,785,782,785,782,481
20250219,144800,36036523,778,778,778,778,0
20250219,144700,36036523,778,778,778,778,0
20250219,144600,36036523,778,778,778,778,0
20250219,144500,36036523,778,778,778,778,0
20250219,144400,36036523,778,778,778,778,0
20250219,144300,36036523,778,778,778,778,0
20250219,144200,36036523,778,778,778,778,0
20250219,144100,36036523,778,778,778,778,0
20250219,144000,36036523,778,778,778,778,0
20250219,143900,36036523,778,778,778,778,0
20250219,143800,36036523,778,778,778,778,0
20250219,143700,36036523,778,778,778,778,47
20250219,143600,35999957,777,777,777,777,0
20250219,143500,35999957,777,777,777,777,110
20250219,143400,35914487,777,777,777,777,0
20250219,143300,35914487,777,777,777,777,0
20250219,143200,35914487,777,777,777,777,500
20250219,143100,35525987,778,778,778,778,3569
20250219,143000,32749305,780,781,781,780,62
20250219,142900,32700942,781,782,782,781,4
20250219,142800,32697817,782,782,782,782,2
20250219,142700,32696253,781,781,781,781,62
20250219,142600,32647831,782,783,783,782,265
20250219,142500,32440600,783,783,783,783,4
20250219,142400,32437468,783,783,783,783,127
20250219,142300,32338027,783,783,783,783,0
20250219,142200,32338027,783,783,783,783,150
20250219,142100,32220577,783,784,784,783,591
20250219,142000,31757373,785,785,785,785,0
20250219,141900,31757373,785,785,785,785,55
20250219,141800,31714198,784,784,784,784,0
20250219,141700,31714198,784,784,784,784,0
20250219,141600,31714198,784,784,784,784,0
20250219,141500,31714198,784,784,784,784,0
20250219,141400,31714198,784,784,784,784,0
20250219,141300,31714198,784,784,784,784,1
20250219,141200,31713414,783,783,783,783,0
20250219,141100,31713414,783,783,783,783,0
20250219,141000,31713414,783,783,783,783,0
20250219,140900,31713414,783,783,783,783,0
20250219,140800,31713414,783,783,783,783,0
20250219,140700,31713414,783,783,783,783,0
20250219,140600,31713414,783,783,783,783,0
20250219,140500,31713414,783,783,783,783,0
20250219,140400,31713414,783,783,783,783,0
20250219,140300,31713414,783,783,783,783,0
20250219,140200,31713414,783,783,783,783,0
20250219,140100,31713414,783,783,783,783,0
20250219,140000,31713414,783,783,783,783,0
20250219,135900,31713414,783,784,784,783,300
20250219,135800,31478513,783,783,783,783,0
20250219,135700,31478513,783,783,783,783,0
20250219,135600,31478513,783,783,783,783,0
20250219,135500,31478513,783,783,783,783,0
20250219,135400,31478513,783,783,783,783,1
20250219,135300,31477730,784,784,784,784,0
20250219,135200,31477730,784,784,784,784,17
20250219,135100,31464402,783,783,783,783,0
20250219,135000,31464402,783,783,783,783,0
20250219,134900,31464402,783,783,783,783,0
20250219,134800,31464402,783,782,783,782,1467
20250219,134700,30317140,782,782,782,782,0
20250219,134600,30317140,782,782,782,782,0
20250219,134500,30317140,782,782,782,782,0
20250219,134400,30317140,782,782,782,782,0
20250219,134300,30317140,782,782,782,782,0
20250219,134200,30317140,782,782,782,782,0
20250219,134100,30317140,782,782,782,782,1
20250219,134000,30316358,783,783,783,783,0
20250219,133900,30316358,783,783,783,783,0
20250219,133800,30316358,783,783,783,783,0
20250219,133700,30316358,783,783,783,783,100
20250219,133600,30238058,783,783,783,783,0
20250219,133500,30238058,783,781,783,781,528
20250219,133400,29825634,783,783,783,783,0
20250219,133300,29825634,783,783,783,783,0
20250219,133200,29825634,783,783,783,783,0
20250219,133100,29825634,783,783,783,783,1
20250219,133000,29824851,783,783,783,783,1
20250219,132900,29824068,783,783,783,783,3
20250219,132800,29821719,781,781,781,781,0
20250219,132700,29821719,781,781,781,781,0
20250219,132600,29821719,781,781,781,781,37
20250219,132500,29792822,781,781,781,781,0
20250219,132400,29792822,781,781,781,781,0
20250219,132300,29792822,781,781,781,781,0
20250219,132200,29792822,781,781,781,781,0
20250219,132100,29792822,781,781,781,781,0
20250219,132000,29792822,781,781,781,781,0
20250219,131900,29792822,781,781,781,781,0
20250219,131800,29792822,781,781,781,781,8
20250219,131700,29786574,783,783,783,783,0
20250219,131600,29786574,783,783,783,783,1
20250219,131500,29785791,781,781,781,781,0
20250219,131400,29785791,781,781,781,781,0
20250219,131300,29785791,781,782,782,781,1203
20250219,131200,28845855,782,782,782,782,29
20250219,131100,28823177,782,782,782,782,500
20250219,131000,28432177,783,783,783,783,10
20250219,130900,28424347,783,783,783,783,0
20250219,130800,28424347,783,783,783,783,0
20250219,130700,28424347,783,783,783,783,0
20250219,130600,28424347,783,783,783,783,1
20250219,130500,28423564,782,782,782,782,0
20250219,130400,28423564,782,782,782,782,0
20250219,130300,28423564,782,782,782,782,2
20250219,130200,28422000,782,782,782,782,3
20250219,130100,28419654,782,782,782,782,0
20250219,130000,28419654,782,782,782,782,74
20250219,125900,28361786,782,782,782,782,41
20250219,125800,28329724,782,782,782,782,0
20250219,125700,28329724,782,782,782,782,0
20250219,125600,28329724,782,782,782,782,0
20250219,125500,28329724,782,782,782,782,0
20250219,125400,28329724,782,782,782,782,5
20250219,125300,28325814,781,781,781,781,1
20250219,125200,28325033,782,782,782,782,1
20250219,125100,28324251,782,782,782,782,0
20250219,125000,28324251,782,782,782,782,0
20250219,124900,28324251,782,782,782,782,2
20250219,124800,28322687,781,781,781,781,0
20250219,124700,28322687,781,781,781,781,0
20250219,124600,28322687,781,781,781,781,30
20250219,124500,28299257,781,781,781,781,0
20250219,124400,28299257,781,781,781,781,52
20250219,124300,28258645,781,781,781,781,1
20250219,124200,28257864,781,781,781,781,0
20250219,124100,28257864,781,781,781,781,17
20250219,124000,28244587,781,781,781,781,0
20250219,123900,28244587,781,781,781,781,0
20250219,123800,28244587,781,781,781,781,0
20250219,123700,28244587,781,781,781,781,0
20250219,123600,28244587,781,781,781,781,0
20250219,123500,28244587,781,780,781,780,523
20250219,123400,27836643,779,779,779,779,0
20250219,123300,27836643,779,779,779,779,0
20250219,123200,27836643,779,779,779,779,0
20250219,123100,27836643,779,779,779,779,0
20250219,123000,27836643,779,779,779,779,0
20250219,122900,27836643,779,779,779,779,0
20250219,122800,27836643,779,779,779,779,259
20250219,122700,27634882,779,778,779,778,153
20250219,122600,27515838,778,778,778,778,3
20250219,122500,27513504,778,778,778,778,0
20250219,122400,27513504,778,778,778,778,404
20250219,122300,27199192,778,778,778,778,0
20250219,122200,27199192,778,778,778,778,0
20250219,122100,27199192,778,778,778,778,0
20250219,122000,27199192,778,778,778,778,0
20250219,121900,27199192,778,778,778,778,100
20250219,121800,27121392,778,778,778,778,1
20250219,121700,27120614,776,776,776,776,1
20250219,121600,27119838,778,778,778,778,0
20250219,121500,27119838,778,778,778,778,0
20250219,121400,27119838,778,778,778,778,0
20250219,121300,27119838,778,778,778,778,0
20250219,121200,27119838,778,778,778,778,10
20250219,121100,27112058,778,778,778,778,1
20250219,121000,27111280,778,778,778,778,0
20250219,120900,27111280,778,778,778,778,0
20250219,120800,27111280,778,778,778,778,0
20250219,120700,27111280,778,778,778,778,0
20250219,120600,27111280,778,778,778,778,0
20250219,120500,27111280,778,778,778,778,0
20250219,120400,27111280,778,778,778,778,0
20250219,120300,27111280,778,777,778,777,126
20250219,120200,27013367,777,777,777,777,0
20250219,120100,27013367,777,777,777,777,0
20250219,120000,27013367,777,777,777,777,0
20250219,115900,27013367,777,777,777,777,0
20250219,115800,27013367,777,777,777,777,0
20250219,115700,27013367,777,777,777,777,0
20250219,115600,27013367,777,777,777,777,0
20250219,115500,27013367,777,777,777,777,3
20250219,115400,27011036,776,776,776,776,0
20250219,115300,27011036,776,776,776,776,0
20250219,115200,27011036,776,776,776,776,58
20250219,115100,26966028,776,776,776,776,0
20250219,115000,26966028,776,776,776,776,0
20250219,114900,26966028,776,776,776,776,0
20250219,114800,26966028,776,776,776,776,0
20250219,114700,26966028,776,776,776,776,0
20250219,114600,26966028,776,776,776,776,0
20250219,114500,26966028,776,775,776,775,715
20250219,114400,26411638,775,775,775,775,0
20250219,114300,26411638,775,775,775,775,0
20250219,114200,26411638,775,775,775,775,0
20250219,114100,26411638,775,775,775,775,0
20250219,114000,26411638,775,775,775,775,0
20250219,113900,26411638,775,775,775,775,0
20250219,113800,26411638,775,775,775,775,0
20250219,113700,26411638,775,775,775,775,0
20250219,113600,26411638,775,775,775,775,0
20250219,113500,26411638,775,775,775,775,0
20250219,113400,26411638,775,775,775,775,0
20250219,113300,26411638,775,775,775,775,0
20250219,113200,26411638,775,775,775,775,0
20250219,113100,26411638,775,775,775,775,0
20250219,113000,26411638,775,775,775,775,0
20250219,112900,26411638,775,775,775,775,0
20250219,112800,26411638,775,775,775,775,0
20250219,112700,26411638,775,775,775,775,8
20250219,112600,26405438,775,775,775,775,0
20250219,112500,26405438,775,775,775,775,0
20250219,112400,26405438,775,775,775,775,31
20250219,112300,26381413,775,775,775,775,0
20250219,112200,26381413,775,775,775,775,0
20250219,112100,26381413,775,775,775,775,0
20250219,112000,26381413,775,775,775,775,0
20250219,111900,26381413,775,775,775,775,0
20250219,111800,26381413,775,775,775,775,8
20250219,111700,26375213,775,775,775,775,10
20250219,111600,26367463,775,775,775,775,0
20250219,111500,26367463,775,775,775,775,0
20250219,111400,26367463,775,775,775,775,3
20250219,111300,26365138,774,774,774,774,0
20250219,111200,26365138,774,774,774,774,0
20250219,111100,26365138,774,774,774,774,0
20250219,111000,26365138,774,774,774,774,0
20250219,110900,26365138,774,774,774,774,7
20250219,110800,26359720,775,775,775,775,21
20250219,110700,26343445,774,774,774,774,0
20250219,110600,26343445,774,774,774,774,0
20250219,110500,26343445,774,774,774,774,0
20250219,110400,26343445,774,774,774,774,0
20250219,110300,26343445,774,775,775,774,205
20250219,110200,26184625,775,775,775,775,177
20250219,110100,26047450,775,775,775,775,0
20250219,110000,26047450,775,775,775,775,0
20250219,105900,26047450,775,775,775,775,0
20250219,105800,26047450,775,775,775,775,0
20250219,105700,26047450,775,775,775,775,11
20250219,105600,26038925,775,775,775,775,10
20250219,105500,26031175,775,775,775,775,29
20250219,105400,26008700,775,775,775,775,0
20250219,105300,26008700,775,775,775,775,0
20250219,105200,26008700,775,775,775,775,0
20250219,105100,26008700,775,775,775,775,2
20250219,105000,26007150,776,776,776,776,4
20250219,104900,26004046,776,776,776,776,13
20250219,104800,25993958,776,776,776,776,0
20250219,104700,25993958,776,776,776,776,0
20250219,104600,25993958,776,776,776,776,0
20250219,104500,25993958,776,776,776,776,0
20250219,104400,25993958,776,776,776,776,0
20250219,104300,25993958,776,776,776,776,0
20250219,104200,25993958,776,776,776,776,0
20250219,104100,25993958,776,776,776,776,0
20250219,104000,25993958,776,776,776,776,0
20250219,103900,25993958,776,776,776,776,0
20250219,103800,25993958,776,776,776,776,3
20250219,103700,25991630,777,774,777,773,438
20250219,103600,25652580,774,774,774,774,0
20250219,103500,25652580,774,774,774,774,500
20250219,103400,25265580,774,774,774,774,0
20250219,103300,25265580,774,774,774,774,0
20250219,103200,25265580,774,774,774,774,0
20250219,103100,25265580,774,773,774,773,3975
20250219,103000,22189905,768,768,768,768,0
20250219,102900,22189905,768,772,772,768,133
20250219,102800,22087592,772,772,772,772,9
20250219,102700,22080644,773,773,773,773,0
20250219,102600,22080644,773,773,773,773,0
20250219,102500,22080644,773,773,773,773,0
20250219,102400,22080644,773,773,773,773,18
20250219,102300,22066730,773,773,773,773,0
20250219,102200,22066730,773,773,773,773,0
20250219,102100,22066730,773,773,773,773,1
20250219,102000,22065957,773,773,773,773,0
20250219,101900,22065957,773,773,773,773,389
20250219,101800,21765260,773,773,773,773,14
20250219,101700,21754438,773,773,773,773,0
20250219,101600,21754438,773,772,773,772,133
20250219,101500,21651756,771,772,772,771,2845
20250219,101400,19455603,773,773,773,773,0
20250219,101300,19455603,773,773,773,773,11
20250219,101200,19447100,773,773,773,773,0
20250219,101100,19447100,773,773,773,773,1
20250219,101000,19446327,773,775,775,773,301
20250219,100900,19213570,774,774,774,774,1
20250219,100800,19212796,775,775,775,773,1045
20250219,100700,18404814,775,775,775,775,5
20250219,100600,18400939,775,775,775,775,0
20250219,100500,18400939,775,775,775,775,10
20250219,100400,18393189,774,774,774,774,0
20250219,100300,18393189,774,774,774,774,20
20250219,100200,18377709,775,775,775,775,14
20250219,100100,18366859,775,775,775,775,0
20250219,100000,18366859,775,775,775,775,0
20250219,095900,18366859,775,775,775,775,31
20250219,095800,18342834,773,773,773,773,0
20250219,095700,18342834,773,772,773,772,548
20250219,095600,17919758,773,773,773,773,10
20250219,095500,17912028,774,774,774,774,21
20250219,095400,17895774,772,772,772,772,0
20250219,095300,17895774,772,772,772,772,0
20250219,095200,17895774,772,772,772,772,750
20250219,095100,17316774,771,772,772,771,57
20250219,095000,17272821,772,772,772,772,1
20250219,094900,17272049,771,771,771,771,0
20250219,094800,17272049,771,771,771,771,0
20250219,094700,17272049,771,771,771,771,51
20250219,094600,17232728,771,771,771,771,0
20250219,094500,17232728,771,771,771,771,15
20250219,094400,17221163,768,768,768,768,0
20250219,094300,17221163,768,768,768,768,390
20250219,094200,16921643,767,765,767,765,343
20250219,094100,16659094,765,765,765,765,0
20250219,094000,16659094,765,765,765,765,7
20250219,093900,16653739,765,765,765,760,8015
20250219,093800,10557342,765,765,765,765,0
20250219,093700,10557342,765,769,769,763,2000
20250219,093600,9029798,769,769,769,769,1
20250219,093500,9029029,771,771,771,771,0
20250219,093400,9029029,771,771,771,771,5
20250219,093300,9025174,771,772,772,771,10
20250219,093200,9017459,772,774,774,762,5408
20250219,093100,4879322,770,770,770,770,0
20250219,093000,4879322,770,770,770,770,0
20250219,092900,4879322,770,774,774,770,64
20250219,092800,4829922,774,773,774,766,1580
20250219,092700,3617026,774,774,774,774,0
20250219,092600,3617026,774,774,774,774,0
20250219,092500,3617026,774,774,774,774,1
20250219,092400,3616252,774,774,774,774,0
20250219,092300,3616252,774,774,774,774,0
20250219,092200,3616252,774,774,774,774,0
20250219,092100,3616252,774,774,774,774,0
20250219,092000,3616252,774,774,774,774,25
20250219,091900,3596902,774,774,774,774,0
20250219,091800,3596902,774,774,774,774,0
20250219,091700,3596902,774,774,774,774,100
20250219,091600,3519502,774,774,774,774,10
20250219,091500,3511762,774,774,774,774,2
20250219,091400,3510214,774,774,774,774,200
20250219,091300,3355414,774,774,774,774,0
20250219,091200,3355414,774,774,774,774,0
20250219,091100,3355414,774,774,774,774,0
20250219,091000,3355414,774,774,774,774,0
20250219,090900,3355414,774,774,774,770,504
20250219,090800,2967318,770,774,774,770,346
20250219,090700,2700591,774,774,774,774,585
20250219,090600,2247801,774,774,774,774,400
20250219,090500,1938201,774,774,774,774,0
20250219,090400,1938201,774,774,774,774,0
20250219,090300,1938201,774,774,774,774,0
20250219,090200,1938201,774,775,776,774,614
20250219,090100,1462920,774,780,780,774,560
20250219,090000,1026480,780,780,780,780,1316