KissMeData/067000/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194900,146040646,1586,1586,1586,1586,2363
20250219,194800,146040646,1586,1586,1586,1586,0
20250219,194700,146040646,1586,1586,1586,1586,0
20250219,194600,146040646,1586,1586,1586,1586,0
20250219,194500,146040646,1586,1586,1586,1586,0
20250219,194400,146040646,1586,1586,1586,1586,0
20250219,194300,146040646,1586,1586,1586,1586,0
20250219,194200,146040646,1586,1586,1586,1586,0
20250219,194100,146040646,1586,1586,1586,1586,0
20250219,194000,146040646,1586,1586,1586,1586,0
20250219,193900,146040646,1586,1586,1586,1586,0
20250219,193800,146040646,1586,1586,1586,1586,0
20250219,193700,146040646,1586,1586,1586,1586,0
20250219,193600,146040646,1586,1586,1586,1586,0
20250219,193500,146040646,1586,1586,1586,1586,0
20250219,193400,146040646,1586,1586,1586,1586,0
20250219,193300,146040646,1586,1586,1586,1586,0
20250219,193200,146040646,1586,1586,1586,1586,0
20250219,193100,146040646,1586,1586,1586,1586,0
20250219,193000,146040646,1586,1586,1586,1586,0
20250219,192900,146040646,1586,1586,1586,1586,0
20250219,192800,146040646,1586,1586,1586,1586,0
20250219,192700,146040646,1586,1586,1586,1586,0
20250219,192600,146040646,1586,1586,1586,1586,0
20250219,192500,146040646,1586,1586,1586,1586,0
20250219,192400,146040646,1586,1586,1586,1586,0
20250219,192300,146040646,1586,1586,1586,1586,0
20250219,192200,146040646,1586,1586,1586,1586,0
20250219,192100,146040646,1586,1586,1586,1586,0
20250219,192000,146040646,1586,1586,1586,1586,0
20250219,191900,146040646,1586,1586,1586,1586,2363
20250219,191800,146040646,1586,1586,1586,1586,0
20250219,191700,146040646,1586,1586,1586,1586,0
20250219,191600,146040646,1586,1586,1586,1586,0
20250219,191500,146040646,1586,1586,1586,1586,0
20250219,191400,146040646,1586,1586,1586,1586,0
20250219,191300,146040646,1586,1586,1586,1586,0
20250219,191200,146040646,1586,1586,1586,1586,0
20250219,191100,146040646,1586,1586,1586,1586,0
20250219,191000,146040646,1586,1586,1586,1586,0
20250219,190900,146040646,1586,1586,1586,1586,0
20250219,190800,146040646,1586,1586,1586,1586,0
20250219,190700,146040646,1586,1586,1586,1586,0
20250219,190600,146040646,1586,1586,1586,1586,0
20250219,190500,146040646,1586,1586,1586,1586,0
20250219,190400,146040646,1586,1586,1586,1586,0
20250219,190300,146040646,1586,1586,1586,1586,0
20250219,190200,146040646,1586,1586,1586,1586,0
20250219,190100,146040646,1586,1586,1586,1586,0
20250219,190000,146040646,1586,1586,1586,1586,0
20250219,185900,146040646,1586,1586,1586,1586,0
20250219,185800,146040646,1586,1586,1586,1586,0
20250219,185700,146040646,1586,1586,1586,1586,0
20250219,185600,146040646,1586,1586,1586,1586,0
20250219,185500,146040646,1586,1586,1586,1586,0
20250219,185400,146040646,1586,1586,1586,1586,0
20250219,185300,146040646,1586,1586,1586,1586,0
20250219,185200,146040646,1586,1586,1586,1586,0
20250219,185100,146040646,1586,1586,1586,1586,0
20250219,185000,146040646,1586,1586,1586,1586,0
20250219,184900,146040646,1586,1586,1586,1586,2363
20250219,184800,146040646,1586,1586,1586,1586,0
20250219,184700,146040646,1586,1586,1586,1586,0
20250219,184600,146040646,1586,1586,1586,1586,0
20250219,184500,146040646,1586,1586,1586,1586,0
20250219,184400,146040646,1586,1586,1586,1586,0
20250219,184300,146040646,1586,1586,1586,1586,0
20250219,184200,146040646,1586,1586,1586,1586,0
20250219,184100,146040646,1586,1586,1586,1586,0
20250219,184000,146040646,1586,1586,1586,1586,0
20250219,183900,146040646,1586,1586,1586,1586,0
20250219,183800,146040646,1586,1586,1586,1586,0
20250219,183700,146040646,1586,1586,1586,1586,0
20250219,183600,146040646,1586,1586,1586,1586,0
20250219,183500,146040646,1586,1586,1586,1586,0
20250219,183400,146040646,1586,1586,1586,1586,0
20250219,183300,146040646,1586,1586,1586,1586,0
20250219,183200,146040646,1586,1586,1586,1586,0
20250219,183100,146040646,1586,1586,1586,1586,0
20250219,183000,146040646,1586,1586,1586,1586,0
20250219,182900,146040646,1586,1586,1586,1586,0
20250219,182800,146040646,1586,1586,1586,1586,0
20250219,182700,146040646,1586,1586,1586,1586,0
20250219,182600,146040646,1586,1586,1586,1586,0
20250219,182500,146040646,1586,1586,1586,1586,0
20250219,182400,146040646,1586,1586,1586,1586,0
20250219,182300,146040646,1586,1586,1586,1586,0
20250219,182200,146040646,1586,1586,1586,1586,0
20250219,182100,146040646,1586,1586,1586,1586,0
20250219,182000,146040646,1586,1586,1586,1586,0
20250219,181900,146040646,1586,1586,1586,1586,2363
20250219,181800,146040646,1586,1586,1586,1586,0
20250219,181700,146040646,1586,1586,1586,1586,0
20250219,181600,146040646,1586,1586,1586,1586,0
20250219,181500,146040646,1586,1586,1586,1586,0
20250219,181400,146040646,1586,1586,1586,1586,0
20250219,181300,146040646,1586,1586,1586,1586,0
20250219,181200,146040646,1586,1586,1586,1586,0
20250219,181100,146040646,1586,1586,1586,1586,0
20250219,181000,146040646,1586,1586,1586,1586,0
20250219,180900,146040646,1586,1586,1586,1586,0
20250219,180800,146040646,1586,1586,1586,1586,0
20250219,180700,146040646,1586,1586,1586,1586,0
20250219,180600,146040646,1586,1586,1586,1586,0
20250219,180500,146040646,1586,1586,1586,1586,0
20250219,180400,146040646,1586,1586,1586,1586,0
20250219,180300,146040646,1586,1586,1586,1586,0
20250219,180200,146040646,1586,1586,1586,1586,0
20250219,180100,146040646,1586,1586,1586,1586,0
20250219,180000,146040646,1586,1586,1586,1586,0
20250219,175900,146040646,1586,1586,1586,1586,0
20250219,175800,146040646,1586,1586,1586,1586,0
20250219,175700,146040646,1586,1586,1586,1586,0
20250219,175600,146040646,1586,1586,1586,1586,0
20250219,175500,146040646,1586,1586,1586,1586,0
20250219,175400,146040646,1586,1586,1586,1586,0
20250219,175300,146040646,1586,1586,1586,1586,0
20250219,175200,146040646,1586,1586,1586,1586,0
20250219,175100,146040646,1586,1586,1586,1586,0
20250219,175000,146040646,1586,1586,1586,1586,0
20250219,174900,146040646,1586,1586,1586,1586,2363
20250219,174800,146040646,1586,1586,1586,1586,0
20250219,174700,146040646,1586,1586,1586,1586,0
20250219,174600,146040646,1586,1586,1586,1586,0
20250219,174500,146040646,1586,1586,1586,1586,0
20250219,174400,146040646,1586,1586,1586,1586,0
20250219,174300,146040646,1586,1586,1586,1586,0
20250219,174200,146040646,1586,1586,1586,1586,0
20250219,174100,146040646,1586,1586,1586,1586,0
20250219,174000,146040646,1586,1586,1586,1586,0
20250219,173900,146040646,1586,1586,1586,1586,0
20250219,173800,146040646,1586,1586,1586,1586,0
20250219,173700,146040646,1586,1586,1586,1586,0
20250219,173600,146040646,1586,1586,1586,1586,0
20250219,173500,146040646,1586,1586,1586,1586,0
20250219,173400,146040646,1586,1586,1586,1586,0
20250219,173300,146040646,1586,1586,1586,1586,0
20250219,173200,146040646,1586,1586,1586,1586,0
20250219,173100,146040646,1586,1586,1586,1586,0
20250219,173000,146040646,1586,1586,1586,1586,0
20250219,172900,146040646,1586,1586,1586,1586,0
20250219,172800,146040646,1586,1586,1586,1586,0
20250219,172700,146040646,1586,1586,1586,1586,0
20250219,172600,146040646,1586,1586,1586,1586,0
20250219,172500,146040646,1586,1586,1586,1586,0
20250219,172400,146040646,1586,1586,1586,1586,0
20250219,172300,146040646,1586,1586,1586,1586,0
20250219,172200,146040646,1586,1586,1586,1586,0
20250219,172100,146040646,1586,1586,1586,1586,0
20250219,172000,146040646,1586,1586,1586,1586,0
20250219,171900,146040646,1586,1586,1586,1586,2363
20250219,171800,146040646,1586,1586,1586,1586,0
20250219,171700,146040646,1586,1586,1586,1586,0
20250219,171600,146040646,1586,1586,1586,1586,0
20250219,171500,146040646,1586,1586,1586,1586,0
20250219,171400,146040646,1586,1586,1586,1586,0
20250219,171300,146040646,1586,1586,1586,1586,0
20250219,171200,146040646,1586,1586,1586,1586,0
20250219,171100,146040646,1586,1586,1586,1586,0
20250219,171000,146040646,1586,1586,1586,1586,0
20250219,170900,146040646,1586,1586,1586,1586,0
20250219,170800,146040646,1586,1586,1586,1586,0
20250219,170700,146040646,1586,1586,1586,1586,0
20250219,170600,146040646,1586,1586,1586,1586,0
20250219,170500,146040646,1586,1586,1586,1586,0
20250219,170400,146040646,1586,1586,1586,1586,0
20250219,170300,146040646,1586,1586,1586,1586,0
20250219,170200,146040646,1586,1586,1586,1586,0
20250219,170100,146040646,1586,1586,1586,1586,0
20250219,170000,146040646,1586,1586,1586,1586,0
20250219,165900,146040646,1586,1586,1586,1586,0
20250219,165800,146040646,1586,1586,1586,1586,0
20250219,165700,146040646,1586,1586,1586,1586,0
20250219,165600,146040646,1586,1586,1586,1586,0
20250219,165500,146040646,1586,1586,1586,1586,0
20250219,165400,146040646,1586,1586,1586,1586,0
20250219,165300,146040646,1586,1586,1586,1586,0
20250219,165200,146040646,1586,1586,1586,1586,0
20250219,165100,146040646,1586,1586,1586,1586,0
20250219,165000,146040646,1586,1586,1586,1586,0
20250219,164900,146040646,1586,1586,1586,1586,2363
20250219,164800,146040646,1586,1586,1586,1586,0
20250219,164700,146040646,1586,1586,1586,1586,0
20250219,164600,146040646,1586,1586,1586,1586,0
20250219,164500,146040646,1586,1586,1586,1586,0
20250219,164400,146040646,1586,1586,1586,1586,0
20250219,164300,146040646,1586,1586,1586,1586,0
20250219,164200,146040646,1586,1586,1586,1586,0
20250219,164100,146040646,1586,1586,1586,1586,0
20250219,164000,146040646,1586,1586,1586,1586,0
20250219,163900,146040646,1586,1586,1586,1586,0
20250219,163800,146040646,1586,1586,1586,1586,0
20250219,163700,146040646,1586,1586,1586,1586,0
20250219,163600,146040646,1586,1586,1586,1586,0
20250219,163500,146040646,1586,1586,1586,1586,0
20250219,163400,146040646,1586,1586,1586,1586,0
20250219,163300,146040646,1586,1586,1586,1586,0
20250219,163200,146040646,1586,1586,1586,1586,0
20250219,163100,146040646,1586,1586,1586,1586,0
20250219,163000,146040646,1586,1586,1586,1586,0
20250219,162900,146040646,1586,1586,1586,1586,0
20250219,162800,146040646,1586,1586,1586,1586,0
20250219,162700,146040646,1586,1586,1586,1586,0
20250219,162600,146040646,1586,1586,1586,1586,0
20250219,162500,146040646,1586,1586,1586,1586,0
20250219,162400,146040646,1586,1586,1586,1586,0
20250219,162300,146040646,1586,1586,1586,1586,0
20250219,162200,146040646,1586,1586,1586,1586,0
20250219,162100,146040646,1586,1586,1586,1586,0
20250219,162000,146040646,1586,1586,1586,1586,0
20250219,161900,146040646,1586,1586,1586,1586,2363
20250219,161800,146040646,1586,1586,1586,1586,0
20250219,161700,146040646,1586,1586,1586,1586,0
20250219,161600,146040646,1586,1586,1586,1586,0
20250219,161500,146040646,1586,1586,1586,1586,0
20250219,161400,146040646,1586,1586,1586,1586,0
20250219,161300,146040646,1586,1586,1586,1586,0
20250219,161200,146040646,1586,1586,1586,1586,0
20250219,161100,146040646,1586,1586,1586,1586,0
20250219,161000,146040646,1586,1586,1586,1586,0
20250219,160900,146040646,1586,1586,1586,1586,0
20250219,160800,146040646,1586,1586,1586,1586,0
20250219,160700,146040646,1586,1586,1586,1586,0
20250219,160600,146040646,1586,1586,1586,1586,0
20250219,160500,146040646,1586,1586,1586,1586,0
20250219,160400,146040646,1586,1586,1586,1586,0
20250219,160300,146040646,1586,1586,1586,1586,0
20250219,160200,146040646,1586,1586,1586,1586,0
20250219,160100,146040646,1586,1586,1586,1586,0
20250219,160000,146040646,1586,1586,1586,1586,0
20250219,155900,146040646,1586,1586,1586,1586,0
20250219,155800,146040646,1586,1586,1586,1586,0
20250219,155700,146040646,1586,1586,1586,1586,0
20250219,155600,146040646,1586,1586,1586,1586,0
20250219,155500,146040646,1586,1586,1586,1586,0
20250219,155400,146040646,1586,1586,1586,1586,0
20250219,155300,146040646,1586,1586,1586,1586,0
20250219,155200,146040646,1586,1586,1586,1586,0
20250219,155100,146040646,1586,1586,1586,1586,0
20250219,155000,146040646,1586,1586,1586,1586,0
20250219,154900,146040646,1586,1586,1586,1586,2363
20250219,154800,146040646,1586,1586,1586,1586,0
20250219,154700,146040646,1586,1586,1586,1586,0
20250219,154600,146040646,1586,1586,1586,1586,0
20250219,154500,146040646,1586,1586,1586,1586,0
20250219,154400,146040646,1586,1586,1586,1586,0
20250219,154300,146040646,1586,1586,1586,1586,0
20250219,154200,146040646,1586,1586,1586,1586,0
20250219,154100,146040646,1586,1586,1586,1586,0
20250219,154000,146040646,1586,1586,1586,1586,0
20250219,153900,146040646,1586,1586,1586,1586,0
20250219,153800,146040646,1586,1586,1586,1586,0
20250219,153700,146040646,1586,1586,1586,1586,0
20250219,153600,146040646,1586,1586,1586,1586,0
20250219,153500,146040646,1586,1586,1586,1586,0
20250219,153400,146040646,1586,1586,1586,1586,0
20250219,153300,146040646,1586,1586,1586,1586,0
20250219,153200,146040646,1586,1586,1586,1586,0
20250219,153100,146040646,1586,1586,1586,1586,0
20250219,153000,146040646,1586,1586,1586,1586,2363
20250219,152900,142292928,1585,1585,1585,1585,0
20250219,152800,142292928,1585,1585,1585,1585,0
20250219,152700,142292928,1585,1585,1585,1585,0
20250219,152600,142292928,1585,1585,1585,1585,0
20250219,152500,142292928,1585,1585,1585,1585,0
20250219,152400,142292928,1585,1585,1585,1585,0
20250219,152300,142292928,1585,1585,1585,1585,0
20250219,152200,142292928,1585,1585,1585,1585,0
20250219,152100,142292928,1585,1585,1585,1585,0
20250219,152000,142292928,1585,1585,1585,1585,0
20250219,151900,142292928,1585,1585,1585,1585,0
20250219,151800,142292928,1585,1585,1585,1585,0
20250219,151700,142292928,1585,1585,1585,1585,1
20250219,151600,142291343,1585,1585,1585,1581,349
20250219,151500,141739558,1585,1581,1585,1581,33
20250219,151400,141687376,1585,1585,1585,1585,0
20250219,151300,141687376,1585,1585,1585,1585,0
20250219,151200,141687376,1585,1585,1585,1585,20
20250219,151100,141655676,1585,1583,1585,1583,26
20250219,151000,141614511,1583,1583,1583,1583,453
20250219,150900,140897412,1581,1581,1581,1581,100
20250219,150800,140739312,1583,1583,1583,1583,1
20250219,150700,140737729,1583,1583,1583,1583,12
20250219,150600,140718733,1581,1581,1581,1581,320
20250219,150500,140212813,1583,1583,1583,1583,0
20250219,150400,140212813,1583,1583,1583,1583,1
20250219,150300,140211230,1583,1583,1583,1583,1
20250219,150200,140209647,1581,1582,1583,1581,1083
20250219,150100,138496332,1582,1581,1582,1581,3326
20250219,150000,133234669,1581,1581,1581,1581,0
20250219,145900,133234669,1581,1581,1581,1581,50
20250219,145800,133155619,1581,1581,1581,1581,4
20250219,145700,133149295,1581,1581,1581,1581,0
20250219,145600,133149295,1581,1581,1581,1581,4
20250219,145500,133142971,1581,1581,1581,1581,0
20250219,145400,133142971,1581,1581,1581,1581,0
20250219,145300,133142971,1581,1581,1581,1581,0
20250219,145200,133142971,1581,1581,1581,1581,0
20250219,145100,133142971,1581,1581,1581,1581,0
20250219,145000,133142971,1581,1581,1581,1581,0
20250219,144900,133142971,1581,1581,1581,1581,0
20250219,144800,133142971,1581,1581,1581,1581,0
20250219,144700,133142971,1581,1581,1581,1581,0
20250219,144600,133142971,1581,1581,1581,1581,8
20250219,144500,133130323,1578,1578,1578,1578,0
20250219,144400,133130323,1578,1580,1580,1578,299
20250219,144300,132658369,1580,1580,1580,1580,0
20250219,144200,132658369,1580,1580,1580,1580,0
20250219,144100,132658369,1580,1580,1580,1580,0
20250219,144000,132658369,1580,1580,1580,1580,0
20250219,143900,132658369,1580,1580,1580,1580,28
20250219,143800,132614129,1580,1580,1580,1580,0
20250219,143700,132614129,1580,1580,1580,1580,0
20250219,143600,132614129,1580,1580,1580,1580,0
20250219,143500,132614129,1580,1580,1580,1580,0
20250219,143400,132614129,1580,1580,1580,1580,1
20250219,143300,132612549,1577,1577,1577,1577,4
20250219,143200,132606241,1577,1577,1577,1577,0
20250219,143100,132606241,1577,1576,1577,1576,4001
20250219,143000,126300664,1577,1577,1577,1577,0
20250219,142900,126300664,1577,1577,1577,1577,7
20250219,142800,126289625,1576,1576,1576,1576,0
20250219,142700,126289625,1576,1576,1576,1576,74
20250219,142600,126173001,1576,1576,1576,1576,542
20250219,142500,125318809,1575,1575,1575,1575,0
20250219,142400,125318809,1575,1575,1575,1575,150
20250219,142300,125082559,1576,1577,1577,1576,118
20250219,142200,124896517,1582,1582,1582,1582,0
20250219,142100,124896517,1582,1582,1582,1582,20
20250219,142000,124864877,1582,1582,1582,1582,0
20250219,141900,124864877,1582,1582,1582,1582,0
20250219,141800,124864877,1582,1582,1582,1582,0
20250219,141700,124864877,1582,1582,1582,1582,0
20250219,141600,124864877,1582,1582,1582,1582,0
20250219,141500,124864877,1582,1582,1582,1582,10
20250219,141400,124849057,1582,1582,1582,1582,0
20250219,141300,124849057,1582,1582,1582,1582,0
20250219,141200,124849057,1582,1582,1582,1582,0
20250219,141100,124849057,1582,1582,1582,1582,0
20250219,141000,124849057,1582,1582,1582,1582,0
20250219,140900,124849057,1582,1582,1582,1582,2
20250219,140800,124845893,1582,1582,1582,1582,0
20250219,140700,124845893,1582,1582,1582,1582,5
20250219,140600,124837983,1582,1573,1582,1573,11
20250219,140500,124820671,1582,1582,1582,1582,0
20250219,140400,124820671,1582,1582,1582,1582,0
20250219,140300,124820671,1582,1582,1582,1582,2
20250219,140200,124817507,1573,1573,1573,1573,0
20250219,140100,124817507,1573,1573,1573,1573,0
20250219,140000,124817507,1573,1573,1573,1573,3
20250219,135900,124812788,1573,1573,1573,1573,26
20250219,135800,124771890,1570,1570,1570,1570,0
20250219,135700,124771890,1570,1570,1570,1570,0
20250219,135600,124771890,1570,1570,1570,1570,0
20250219,135500,124771890,1570,1570,1570,1570,0
20250219,135400,124771890,1570,1570,1570,1570,0
20250219,135300,124771890,1570,1570,1570,1570,0
20250219,135200,124771890,1570,1570,1570,1570,0
20250219,135100,124771890,1570,1570,1570,1570,0
20250219,135000,124771890,1570,1575,1575,1570,3500
20250219,134900,119270934,1585,1585,1585,1585,0
20250219,134800,119270934,1585,1585,1585,1585,316
20250219,134700,118770074,1581,1581,1581,1581,0
20250219,134600,118770074,1581,1581,1581,1581,3519
20250219,134500,113206535,1581,1581,1581,1581,5000
20250219,134400,105301535,1585,1585,1585,1585,24
20250219,134300,105263495,1584,1584,1584,1584,0
20250219,134200,105263495,1584,1584,1584,1584,0
20250219,134100,105263495,1584,1584,1584,1584,0
20250219,134000,105263495,1584,1584,1584,1584,0
20250219,133900,105263495,1584,1584,1584,1584,1
20250219,133800,105261911,1583,1583,1583,1583,0
20250219,133700,105261911,1583,1583,1583,1583,0
20250219,133600,105261911,1583,1583,1583,1583,1
20250219,133500,105260328,1582,1580,1582,1580,557
20250219,133400,104380265,1580,1580,1580,1580,2
20250219,133300,104377105,1580,1580,1580,1580,0
20250219,133200,104377105,1580,1580,1580,1580,0
20250219,133100,104377105,1580,1580,1580,1580,0
20250219,133000,104377105,1580,1580,1580,1580,0
20250219,132900,104377105,1580,1580,1580,1580,0
20250219,132800,104377105,1580,1580,1580,1580,0
20250219,132700,104377105,1580,1580,1580,1580,0
20250219,132600,104377105,1580,1580,1580,1580,0
20250219,132500,104377105,1580,1580,1580,1580,0
20250219,132400,104377105,1580,1580,1580,1580,0
20250219,132300,104377105,1580,1580,1580,1580,0
20250219,132200,104377105,1580,1580,1580,1580,0
20250219,132100,104377105,1580,1580,1580,1580,0
20250219,132000,104377105,1580,1580,1580,1580,0
20250219,131900,104377105,1580,1580,1580,1580,32
20250219,131800,104326545,1580,1580,1580,1580,0
20250219,131700,104326545,1580,1580,1580,1580,0
20250219,131600,104326545,1580,1580,1580,1580,0
20250219,131500,104326545,1580,1580,1580,1580,0
20250219,131400,104326545,1580,1580,1580,1580,0
20250219,131300,104326545,1580,1580,1580,1580,0
20250219,131200,104326545,1580,1580,1580,1580,0
20250219,131100,104326545,1580,1580,1580,1580,43
20250219,131000,104258605,1575,1575,1575,1575,0
20250219,130900,104258605,1575,1575,1575,1575,0
20250219,130800,104258605,1575,1575,1575,1575,2000
20250219,130700,101108605,1580,1580,1580,1580,0
20250219,130600,101108605,1580,1580,1580,1580,828
20250219,130500,99800365,1580,1580,1580,1580,3
20250219,130400,99795625,1581,1581,1581,1581,0
20250219,130300,99795625,1581,1581,1581,1581,0
20250219,130200,99795625,1581,1581,1581,1581,0
20250219,130100,99795625,1581,1581,1581,1581,0
20250219,130000,99795625,1581,1581,1581,1581,0
20250219,125900,99795625,1581,1581,1581,1581,0
20250219,125800,99795625,1581,1581,1581,1581,0
20250219,125700,99795625,1581,1581,1581,1581,0
20250219,125600,99795625,1581,1581,1581,1581,0
20250219,125500,99795625,1581,1581,1581,1581,0
20250219,125400,99795625,1581,1581,1581,1581,0
20250219,125300,99795625,1581,1583,1583,1581,2000
20250219,125200,96633162,1582,1582,1582,1582,0
20250219,125100,96633162,1582,1582,1582,1582,15
20250219,125000,96609432,1582,1582,1582,1582,3
20250219,124900,96604686,1586,1586,1586,1586,0
20250219,124800,96604686,1586,1586,1586,1586,0
20250219,124700,96604686,1586,1586,1586,1586,0
20250219,124600,96604686,1586,1586,1586,1586,884
20250219,124500,95202662,1582,1582,1582,1582,0
20250219,124400,95202662,1582,1581,1590,1581,19
20250219,124300,95172603,1590,1590,1590,1590,0
20250219,124200,95172603,1590,1590,1590,1590,0
20250219,124100,95172603,1590,1590,1590,1590,0
20250219,124000,95172603,1590,1590,1590,1590,2
20250219,123900,95169423,1581,1581,1581,1581,0
20250219,123800,95169423,1581,1581,1581,1581,0
20250219,123700,95169423,1581,1585,1585,1581,1201
20250219,123600,93269484,1585,1586,1586,1585,55
20250219,123500,93182258,1590,1590,1590,1590,0
20250219,123400,93182258,1590,1590,1590,1590,0
20250219,123300,93182258,1590,1590,1590,1590,0
20250219,123200,93182258,1590,1590,1590,1590,0
20250219,123100,93182258,1590,1590,1590,1590,0
20250219,123000,93182258,1590,1590,1590,1590,0
20250219,122900,93182258,1590,1590,1590,1590,0
20250219,122800,93182258,1590,1590,1590,1590,0
20250219,122700,93182258,1590,1590,1590,1590,0
20250219,122600,93182258,1590,1590,1590,1590,0
20250219,122500,93182258,1590,1586,1590,1586,99
20250219,122400,93024877,1586,1586,1586,1586,104
20250219,122300,92859933,1586,1586,1586,1586,0
20250219,122200,92859933,1586,1590,1590,1586,57
20250219,122100,92769463,1591,1591,1591,1591,0
20250219,122000,92769463,1591,1591,1591,1591,0
20250219,121900,92769463,1591,1591,1591,1591,19
20250219,121800,92739234,1591,1591,1591,1591,0
20250219,121700,92739234,1591,1589,1591,1589,2669
20250219,121600,88494935,1589,1589,1589,1589,0
20250219,121500,88494935,1589,1588,1589,1588,200
20250219,121400,88177183,1588,1586,1588,1586,200
20250219,121300,87859757,1586,1586,1586,1586,24
20250219,121200,87821693,1586,1586,1586,1586,0
20250219,121100,87821693,1586,1586,1586,1586,15
20250219,121000,87797903,1586,1586,1586,1586,430
20250219,120900,87115923,1586,1586,1586,1586,0
20250219,120800,87115923,1586,1586,1586,1586,0
20250219,120700,87115923,1586,1586,1586,1586,40
20250219,120600,87052483,1586,1586,1586,1586,100
20250219,120500,86893883,1586,1586,1586,1586,0
20250219,120400,86893883,1586,1586,1586,1586,625
20250219,120300,85902633,1586,1586,1586,1586,50
20250219,120200,85823333,1586,1586,1586,1586,490
20250219,120100,85046193,1587,1587,1587,1587,1
20250219,120000,85044606,1584,1584,1584,1584,0
20250219,115900,85044606,1584,1584,1584,1584,0
20250219,115800,85044606,1584,1584,1584,1584,0
20250219,115700,85044606,1584,1584,1584,1584,0
20250219,115600,85044606,1584,1584,1584,1584,0
20250219,115500,85044606,1584,1584,1584,1584,0
20250219,115400,85044606,1584,1583,1584,1583,1857
20250219,115300,82104940,1582,1582,1582,1582,3
20250219,115200,82100194,1583,1583,1583,1583,0
20250219,115100,82100194,1583,1583,1583,1583,0
20250219,115000,82100194,1583,1583,1583,1583,0
20250219,114900,82100194,1583,1583,1583,1583,0
20250219,114800,82100194,1583,1583,1583,1583,108
20250219,114700,81929230,1583,1583,1583,1583,1
20250219,114600,81927647,1587,1587,1587,1587,0
20250219,114500,81927647,1587,1587,1587,1587,0
20250219,114400,81927647,1587,1587,1587,1587,0
20250219,114300,81927647,1587,1587,1587,1587,0
20250219,114200,81927647,1587,1587,1587,1587,0
20250219,114100,81927647,1587,1587,1587,1587,1
20250219,114000,81926060,1582,1582,1582,1582,21
20250219,113900,81892838,1582,1583,1583,1582,30
20250219,113800,81845358,1588,1588,1588,1588,1
20250219,113700,81843770,1587,1587,1587,1587,1
20250219,113600,81842183,1587,1587,1587,1587,1
20250219,113500,81840596,1589,1589,1589,1589,1
20250219,113400,81839007,1588,1588,1588,1588,2025
20250219,113300,78623307,1588,1586,1588,1586,4
20250219,113200,78616961,1581,1581,1581,1581,1
20250219,113100,78615380,1586,1586,1586,1586,0
20250219,113000,78615380,1586,1586,1586,1586,60
20250219,112900,78520220,1586,1586,1586,1586,0
20250219,112800,78520220,1586,1586,1586,1586,0
20250219,112700,78520220,1586,1586,1586,1586,1846
20250219,112600,75592464,1586,1586,1586,1586,2575
20250219,112500,71508514,1581,1581,1581,1581,12
20250219,112400,71489542,1586,1586,1586,1586,4
20250219,112300,71483198,1588,1588,1588,1588,0
20250219,112200,71483198,1588,1588,1588,1588,1520
20250219,112100,69069438,1588,1581,1588,1581,3388
20250219,112000,63696764,1580,1579,1580,1579,1116
20250219,111900,61933781,1579,1579,1579,1579,0
20250219,111800,61933781,1579,1579,1579,1579,21
20250219,111700,61900622,1579,1579,1579,1579,200
20250219,111600,61584822,1580,1580,1580,1580,1
20250219,111500,61583242,1575,1575,1575,1575,2
20250219,111400,61580092,1575,1580,1580,1575,3902
20250219,111300,55434437,1582,1582,1582,1582,0
20250219,111200,55434437,1582,1579,1582,1579,3375
20250219,111100,50101743,1579,1579,1579,1579,2
20250219,111000,50098585,1579,1579,1579,1579,1
20250219,110900,50097006,1573,1573,1573,1573,270
20250219,110800,49672296,1577,1577,1578,1577,1551
20250219,110700,47225668,1576,1576,1576,1576,401
20250219,110600,46593692,1576,1576,1576,1576,0
20250219,110500,46593692,1576,1576,1576,1576,0
20250219,110400,46593692,1576,1576,1576,1576,0
20250219,110300,46593692,1576,1576,1576,1576,1
20250219,110200,46592116,1576,1576,1576,1576,0
20250219,110100,46592116,1576,1576,1576,1576,0
20250219,110000,46592116,1576,1576,1576,1576,0
20250219,105900,46592116,1576,1576,1576,1576,0
20250219,105800,46592116,1576,1576,1576,1576,3
20250219,105700,46587388,1570,1570,1570,1570,564
20250219,105600,45701908,1570,1572,1575,1570,7249
20250219,105500,34315189,1570,1570,1570,1570,0
20250219,105400,34315189,1570,1569,1570,1569,1246
20250219,105300,32359815,1568,1568,1568,1568,594
20250219,105200,31428423,1568,1568,1568,1568,0
20250219,105100,31428423,1568,1568,1568,1568,1
20250219,105000,31426855,1568,1568,1568,1568,0
20250219,104900,31426855,1568,1568,1568,1568,0
20250219,104800,31426855,1568,1560,1568,1560,101
20250219,104700,31269287,1560,1560,1560,1560,80
20250219,104600,31144487,1560,1560,1560,1560,7
20250219,104500,31133567,1568,1568,1568,1568,0
20250219,104400,31133567,1568,1568,1568,1568,0
20250219,104300,31133567,1568,1568,1568,1568,500
20250219,104200,30349567,1561,1561,1561,1561,32
20250219,104100,30299615,1561,1561,1561,1561,1
20250219,104000,30298054,1569,1569,1569,1569,0
20250219,103900,30298054,1569,1569,1569,1569,0
20250219,103800,30298054,1569,1569,1569,1569,10
20250219,103700,30282364,1560,1560,1560,1560,100
20250219,103600,30126364,1560,1560,1560,1560,0
20250219,103500,30126364,1560,1567,1567,1560,4504
20250219,103400,23094082,1569,1569,1569,1569,0
20250219,103300,23094082,1569,1569,1569,1569,0
20250219,103200,23094082,1569,1569,1569,1569,0
20250219,103100,23094082,1569,1569,1569,1569,6
20250219,103000,23084668,1569,1569,1569,1569,0
20250219,102900,23084668,1569,1569,1569,1569,0
20250219,102800,23084668,1569,1569,1569,1569,0
20250219,102700,23084668,1569,1569,1569,1569,1
20250219,102600,23083099,1570,1570,1570,1570,0
20250219,102500,23083099,1570,1570,1570,1570,3
20250219,102400,23078389,1569,1569,1570,1569,139
20250219,102300,22860288,1569,1569,1569,1569,102
20250219,102200,22700250,1570,1570,1570,1570,0
20250219,102100,22700250,1570,1570,1570,1570,11
20250219,102000,22682980,1566,1566,1566,1566,5
20250219,101900,22675150,1566,1566,1566,1566,0
20250219,101800,22675150,1566,1566,1566,1566,44
20250219,101700,22606246,1566,1566,1566,1566,0
20250219,101600,22606246,1566,1566,1566,1566,0
20250219,101500,22606246,1566,1566,1566,1566,242
20250219,101400,22227274,1567,1570,1570,1567,486
20250219,101300,21465401,1570,1570,1570,1570,1
20250219,101200,21463831,1570,1570,1570,1570,1
20250219,101100,21462261,1570,1570,1570,1570,0
20250219,101000,21462261,1570,1570,1570,1570,9
20250219,100900,21448131,1570,1571,1571,1570,140
20250219,100800,21228296,1572,1572,1572,1572,0
20250219,100700,21228296,1572,1572,1572,1572,1
20250219,100600,21226724,1572,1572,1572,1572,0
20250219,100500,21226724,1572,1572,1572,1572,0
20250219,100400,21226724,1572,1572,1572,1572,0
20250219,100300,21226724,1572,1572,1572,1572,1
20250219,100200,21225152,1572,1572,1572,1572,0
20250219,100100,21225152,1572,1572,1572,1572,0
20250219,100000,21225152,1572,1572,1572,1572,8
20250219,095900,21212576,1572,1572,1572,1572,6
20250219,095800,21203144,1572,1572,1572,1572,0
20250219,095700,21203144,1572,1572,1572,1572,7
20250219,095600,21192140,1572,1572,1572,1572,0
20250219,095500,21192140,1572,1572,1572,1572,0
20250219,095400,21192140,1572,1572,1572,1572,2
20250219,095300,21188996,1570,1570,1570,1570,215
20250219,095200,20851446,1570,1570,1570,1570,1
20250219,095100,20849876,1570,1570,1570,1570,3
20250219,095000,20845166,1570,1571,1571,1570,1325
20250219,094900,18763873,1570,1570,1570,1570,200
20250219,094800,18449873,1571,1571,1571,1571,0
20250219,094700,18449873,1571,1571,1571,1571,70
20250219,094600,18339903,1571,1570,1571,1570,962
20250219,094500,16829517,1570,1570,1570,1570,72
20250219,094400,16716477,1570,1563,1570,1563,1046
20250219,094300,15075410,1568,1567,1568,1567,442
20250219,094200,14382364,1567,1567,1567,1567,0
20250219,094100,14382364,1567,1567,1567,1567,90
20250219,094000,14241334,1568,1568,1568,1568,0
20250219,093900,14241334,1568,1565,1568,1560,185
20250219,093800,13951619,1568,1568,1568,1568,0
20250219,093700,13951619,1568,1568,1568,1568,0
20250219,093600,13951619,1568,1568,1568,1568,0
20250219,093500,13951619,1568,1568,1568,1568,0
20250219,093400,13951619,1568,1568,1568,1568,92
20250219,093300,13807363,1568,1568,1568,1568,1633
20250219,093200,11246819,1568,1567,1568,1567,110
20250219,093100,11074444,1567,1567,1567,1567,6
20250219,093000,11065042,1568,1568,1568,1568,17
20250219,092900,11038386,1568,1568,1568,1568,0
20250219,092800,11038386,1568,1568,1568,1568,1
20250219,092700,11036818,1568,1568,1568,1568,0
20250219,092600,11036818,1568,1568,1568,1568,0
20250219,092500,11036818,1568,1568,1568,1568,6
20250219,092400,11027410,1568,1562,1568,1562,326
20250219,092300,10518132,1568,1563,1568,1563,201
20250219,092200,10203934,1563,1568,1568,1563,1645
20250219,092100,7629820,1568,1568,1568,1568,2
20250219,092000,7626684,1569,1569,1569,1569,2
20250219,091900,7623546,1569,1568,1569,1568,319
20250219,091800,7123176,1568,1568,1568,1568,17
20250219,091700,7096520,1568,1566,1568,1566,114
20250219,091600,6917791,1565,1561,1565,1561,771
20250219,091500,5713614,1562,1560,1562,1560,104
20250219,091400,5551366,1569,1569,1569,1569,0
20250219,091300,5551366,1569,1569,1569,1569,2
20250219,091200,5548228,1550,1550,1550,1550,0
20250219,091100,5548228,1550,1557,1557,1550,1312
20250219,091000,3508240,1557,1557,1557,1557,23
20250219,090900,3472429,1570,1570,1570,1570,15
20250219,090800,3448879,1570,1570,1570,1570,21
20250219,090700,3415909,1570,1570,1570,1570,642
20250219,090600,2407969,1570,1570,1570,1570,0
20250219,090500,2407969,1570,1569,1570,1569,99
20250219,090400,2252558,1570,1570,1570,1570,0
20250219,090300,2252558,1570,1570,1570,1557,20
20250219,090200,2221224,1570,1570,1570,1557,1030
20250219,090100,616916,1570,1570,1570,1557,81
20250219,090000,490714,1571,1557,1588,1557,314