KissMeData/080530/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,195800,26754599,1245,1245,1245,1245,2836
20250219,195700,26754599,1245,1245,1245,1245,0
20250219,195600,26754599,1245,1245,1245,1245,0
20250219,195500,26754599,1245,1245,1245,1245,0
20250219,195400,26754599,1245,1245,1245,1245,0
20250219,195300,26754599,1245,1245,1245,1245,0
20250219,195200,26754599,1245,1245,1245,1245,0
20250219,195100,26754599,1245,1245,1245,1245,0
20250219,195000,26754599,1245,1245,1245,1245,0
20250219,194900,26754599,1245,1245,1245,1245,0
20250219,194800,26754599,1245,1245,1245,1245,0
20250219,194700,26754599,1245,1245,1245,1245,0
20250219,194600,26754599,1245,1245,1245,1245,0
20250219,194500,26754599,1245,1245,1245,1245,0
20250219,194400,26754599,1245,1245,1245,1245,0
20250219,194300,26754599,1245,1245,1245,1245,0
20250219,194200,26754599,1245,1245,1245,1245,0
20250219,194100,26754599,1245,1245,1245,1245,0
20250219,194000,26754599,1245,1245,1245,1245,0
20250219,193900,26754599,1245,1245,1245,1245,0
20250219,193800,26754599,1245,1245,1245,1245,0
20250219,193700,26754599,1245,1245,1245,1245,0
20250219,193600,26754599,1245,1245,1245,1245,0
20250219,193500,26754599,1245,1245,1245,1245,0
20250219,193400,26754599,1245,1245,1245,1245,0
20250219,193300,26754599,1245,1245,1245,1245,0
20250219,193200,26754599,1245,1245,1245,1245,0
20250219,193100,26754599,1245,1245,1245,1245,0
20250219,193000,26754599,1245,1245,1245,1245,0
20250219,192900,26754599,1245,1245,1245,1245,0
20250219,192800,26754599,1245,1245,1245,1245,2836
20250219,192700,26754599,1245,1245,1245,1245,0
20250219,192600,26754599,1245,1245,1245,1245,0
20250219,192500,26754599,1245,1245,1245,1245,0
20250219,192400,26754599,1245,1245,1245,1245,0
20250219,192300,26754599,1245,1245,1245,1245,0
20250219,192200,26754599,1245,1245,1245,1245,0
20250219,192100,26754599,1245,1245,1245,1245,0
20250219,192000,26754599,1245,1245,1245,1245,0
20250219,191900,26754599,1245,1245,1245,1245,0
20250219,191800,26754599,1245,1245,1245,1245,0
20250219,191700,26754599,1245,1245,1245,1245,0
20250219,191600,26754599,1245,1245,1245,1245,0
20250219,191500,26754599,1245,1245,1245,1245,0
20250219,191400,26754599,1245,1245,1245,1245,0
20250219,191300,26754599,1245,1245,1245,1245,0
20250219,191200,26754599,1245,1245,1245,1245,0
20250219,191100,26754599,1245,1245,1245,1245,0
20250219,191000,26754599,1245,1245,1245,1245,0
20250219,190900,26754599,1245,1245,1245,1245,0
20250219,190800,26754599,1245,1245,1245,1245,0
20250219,190700,26754599,1245,1245,1245,1245,0
20250219,190600,26754599,1245,1245,1245,1245,0
20250219,190500,26754599,1245,1245,1245,1245,0
20250219,190400,26754599,1245,1245,1245,1245,0
20250219,190300,26754599,1245,1245,1245,1245,0
20250219,190200,26754599,1245,1245,1245,1245,0
20250219,190100,26754599,1245,1245,1245,1245,0
20250219,190000,26754599,1245,1245,1245,1245,0
20250219,185900,26754599,1245,1245,1245,1245,0
20250219,185800,26754599,1245,1245,1245,1245,2836
20250219,185700,26754599,1245,1245,1245,1245,0
20250219,185600,26754599,1245,1245,1245,1245,0
20250219,185500,26754599,1245,1245,1245,1245,0
20250219,185400,26754599,1245,1245,1245,1245,0
20250219,185300,26754599,1245,1245,1245,1245,0
20250219,185200,26754599,1245,1245,1245,1245,0
20250219,185100,26754599,1245,1245,1245,1245,0
20250219,185000,26754599,1245,1245,1245,1245,0
20250219,184900,26754599,1245,1245,1245,1245,0
20250219,184800,26754599,1245,1245,1245,1245,0
20250219,184700,26754599,1245,1245,1245,1245,0
20250219,184600,26754599,1245,1245,1245,1245,0
20250219,184500,26754599,1245,1245,1245,1245,0
20250219,184400,26754599,1245,1245,1245,1245,0
20250219,184300,26754599,1245,1245,1245,1245,0
20250219,184200,26754599,1245,1245,1245,1245,0
20250219,184100,26754599,1245,1245,1245,1245,0
20250219,184000,26754599,1245,1245,1245,1245,0
20250219,183900,26754599,1245,1245,1245,1245,0
20250219,183800,26754599,1245,1245,1245,1245,0
20250219,183700,26754599,1245,1245,1245,1245,0
20250219,183600,26754599,1245,1245,1245,1245,0
20250219,183500,26754599,1245,1245,1245,1245,0
20250219,183400,26754599,1245,1245,1245,1245,0
20250219,183300,26754599,1245,1245,1245,1245,0
20250219,183200,26754599,1245,1245,1245,1245,0
20250219,183100,26754599,1245,1245,1245,1245,0
20250219,183000,26754599,1245,1245,1245,1245,0
20250219,182900,26754599,1245,1245,1245,1245,0
20250219,182800,26754599,1245,1245,1245,1245,2836
20250219,182700,26754599,1245,1245,1245,1245,0
20250219,182600,26754599,1245,1245,1245,1245,0
20250219,182500,26754599,1245,1245,1245,1245,0
20250219,182400,26754599,1245,1245,1245,1245,0
20250219,182300,26754599,1245,1245,1245,1245,0
20250219,182200,26754599,1245,1245,1245,1245,0
20250219,182100,26754599,1245,1245,1245,1245,0
20250219,182000,26754599,1245,1245,1245,1245,0
20250219,181900,26754599,1245,1245,1245,1245,0
20250219,181800,26754599,1245,1245,1245,1245,0
20250219,181700,26754599,1245,1245,1245,1245,0
20250219,181600,26754599,1245,1245,1245,1245,0
20250219,181500,26754599,1245,1245,1245,1245,0
20250219,181400,26754599,1245,1245,1245,1245,0
20250219,181300,26754599,1245,1245,1245,1245,0
20250219,181200,26754599,1245,1245,1245,1245,0
20250219,181100,26754599,1245,1245,1245,1245,0
20250219,181000,26754599,1245,1245,1245,1245,0
20250219,180900,26754599,1245,1245,1245,1245,0
20250219,180800,26754599,1245,1245,1245,1245,0
20250219,180700,26754599,1245,1245,1245,1245,0
20250219,180600,26754599,1245,1245,1245,1245,0
20250219,180500,26754599,1245,1245,1245,1245,0
20250219,180400,26754599,1245,1245,1245,1245,0
20250219,180300,26754599,1245,1245,1245,1245,0
20250219,180200,26754599,1245,1245,1245,1245,0
20250219,180100,26754599,1245,1245,1245,1245,0
20250219,180000,26754599,1245,1245,1245,1245,0
20250219,175900,26754599,1245,1245,1245,1245,0
20250219,175800,26754599,1245,1245,1245,1245,2836
20250219,175700,26754599,1245,1245,1245,1245,0
20250219,175600,26754599,1245,1245,1245,1245,0
20250219,175500,26754599,1245,1245,1245,1245,0
20250219,175400,26754599,1245,1245,1245,1245,0
20250219,175300,26754599,1245,1245,1245,1245,0
20250219,175200,26754599,1245,1245,1245,1245,0
20250219,175100,26754599,1245,1245,1245,1245,0
20250219,175000,26754599,1245,1245,1245,1245,0
20250219,174900,26754599,1245,1245,1245,1245,0
20250219,174800,26754599,1245,1245,1245,1245,0
20250219,174700,26754599,1245,1245,1245,1245,0
20250219,174600,26754599,1245,1245,1245,1245,0
20250219,174500,26754599,1245,1245,1245,1245,0
20250219,174400,26754599,1245,1245,1245,1245,0
20250219,174300,26754599,1245,1245,1245,1245,0
20250219,174200,26754599,1245,1245,1245,1245,0
20250219,174100,26754599,1245,1245,1245,1245,0
20250219,174000,26754599,1245,1245,1245,1245,0
20250219,173900,26754599,1245,1245,1245,1245,0
20250219,173800,26754599,1245,1245,1245,1245,0
20250219,173700,26754599,1245,1245,1245,1245,0
20250219,173600,26754599,1245,1245,1245,1245,0
20250219,173500,26754599,1245,1245,1245,1245,0
20250219,173400,26754599,1245,1245,1245,1245,0
20250219,173300,26754599,1245,1245,1245,1245,0
20250219,173200,26754599,1245,1245,1245,1245,0
20250219,173100,26754599,1245,1245,1245,1245,0
20250219,173000,26754599,1245,1245,1245,1245,0
20250219,172900,26754599,1245,1245,1245,1245,0
20250219,172800,26754599,1245,1245,1245,1245,2836
20250219,172700,26754599,1245,1245,1245,1245,0
20250219,172600,26754599,1245,1245,1245,1245,0
20250219,172500,26754599,1245,1245,1245,1245,0
20250219,172400,26754599,1245,1245,1245,1245,0
20250219,172300,26754599,1245,1245,1245,1245,0
20250219,172200,26754599,1245,1245,1245,1245,0
20250219,172100,26754599,1245,1245,1245,1245,0
20250219,172000,26754599,1245,1245,1245,1245,0
20250219,171900,26754599,1245,1245,1245,1245,0
20250219,171800,26754599,1245,1245,1245,1245,0
20250219,171700,26754599,1245,1245,1245,1245,0
20250219,171600,26754599,1245,1245,1245,1245,0
20250219,171500,26754599,1245,1245,1245,1245,0
20250219,171400,26754599,1245,1245,1245,1245,0
20250219,171300,26754599,1245,1245,1245,1245,0
20250219,171200,26754599,1245,1245,1245,1245,0
20250219,171100,26754599,1245,1245,1245,1245,0
20250219,171000,26754599,1245,1245,1245,1245,0
20250219,170900,26754599,1245,1245,1245,1245,0
20250219,170800,26754599,1245,1245,1245,1245,0
20250219,170700,26754599,1245,1245,1245,1245,0
20250219,170600,26754599,1245,1245,1245,1245,0
20250219,170500,26754599,1245,1245,1245,1245,0
20250219,170400,26754599,1245,1245,1245,1245,0
20250219,170300,26754599,1245,1245,1245,1245,0
20250219,170200,26754599,1245,1245,1245,1245,0
20250219,170100,26754599,1245,1245,1245,1245,0
20250219,170000,26754599,1245,1245,1245,1245,0
20250219,165900,26754599,1245,1245,1245,1245,0
20250219,165800,26754599,1245,1245,1245,1245,2836
20250219,165700,26754599,1245,1245,1245,1245,0
20250219,165600,26754599,1245,1245,1245,1245,0
20250219,165500,26754599,1245,1245,1245,1245,0
20250219,165400,26754599,1245,1245,1245,1245,0
20250219,165300,26754599,1245,1245,1245,1245,0
20250219,165200,26754599,1245,1245,1245,1245,0
20250219,165100,26754599,1245,1245,1245,1245,0
20250219,165000,26754599,1245,1245,1245,1245,0
20250219,164900,26754599,1245,1245,1245,1245,0
20250219,164800,26754599,1245,1245,1245,1245,0
20250219,164700,26754599,1245,1245,1245,1245,0
20250219,164600,26754599,1245,1245,1245,1245,0
20250219,164500,26754599,1245,1245,1245,1245,0
20250219,164400,26754599,1245,1245,1245,1245,0
20250219,164300,26754599,1245,1245,1245,1245,0
20250219,164200,26754599,1245,1245,1245,1245,0
20250219,164100,26754599,1245,1245,1245,1245,0
20250219,164000,26754599,1245,1245,1245,1245,0
20250219,163900,26754599,1245,1245,1245,1245,0
20250219,163800,26754599,1245,1245,1245,1245,0
20250219,163700,26754599,1245,1245,1245,1245,0
20250219,163600,26754599,1245,1245,1245,1245,0
20250219,163500,26754599,1245,1245,1245,1245,0
20250219,163400,26754599,1245,1245,1245,1245,0
20250219,163300,26754599,1245,1245,1245,1245,0
20250219,163200,26754599,1245,1245,1245,1245,0
20250219,163100,26754599,1245,1245,1245,1245,0
20250219,163000,26754599,1245,1245,1245,1245,0
20250219,162900,26754599,1245,1245,1245,1245,0
20250219,162800,26754599,1245,1245,1245,1245,2836
20250219,162700,26754599,1245,1245,1245,1245,0
20250219,162600,26754599,1245,1245,1245,1245,0
20250219,162500,26754599,1245,1245,1245,1245,0
20250219,162400,26754599,1245,1245,1245,1245,0
20250219,162300,26754599,1245,1245,1245,1245,0
20250219,162200,26754599,1245,1245,1245,1245,0
20250219,162100,26754599,1245,1245,1245,1245,0
20250219,162000,26754599,1245,1245,1245,1245,0
20250219,161900,26754599,1245,1245,1245,1245,0
20250219,161800,26754599,1245,1245,1245,1245,0
20250219,161700,26754599,1245,1245,1245,1245,0
20250219,161600,26754599,1245,1245,1245,1245,0
20250219,161500,26754599,1245,1245,1245,1245,0
20250219,161400,26754599,1245,1245,1245,1245,0
20250219,161300,26754599,1245,1245,1245,1245,0
20250219,161200,26754599,1245,1245,1245,1245,0
20250219,161100,26754599,1245,1245,1245,1245,0
20250219,161000,26754599,1245,1245,1245,1245,0
20250219,160900,26754599,1245,1245,1245,1245,0
20250219,160800,26754599,1245,1245,1245,1245,0
20250219,160700,26754599,1245,1245,1245,1245,0
20250219,160600,26754599,1245,1245,1245,1245,0
20250219,160500,26754599,1245,1245,1245,1245,0
20250219,160400,26754599,1245,1245,1245,1245,0
20250219,160300,26754599,1245,1245,1245,1245,0
20250219,160200,26754599,1245,1245,1245,1245,0
20250219,160100,26754599,1245,1245,1245,1245,0
20250219,160000,26754599,1245,1245,1245,1245,0
20250219,155900,26754599,1245,1245,1245,1245,0
20250219,155800,26754599,1245,1245,1245,1245,2836
20250219,155700,26754599,1245,1245,1245,1245,0
20250219,155600,26754599,1245,1245,1245,1245,0
20250219,155500,26754599,1245,1245,1245,1245,0
20250219,155400,26754599,1245,1245,1245,1245,0
20250219,155300,26754599,1245,1245,1245,1245,0
20250219,155200,26754599,1245,1245,1245,1245,0
20250219,155100,26754599,1245,1245,1245,1245,0
20250219,155000,26754599,1245,1245,1245,1245,0
20250219,154900,26754599,1245,1245,1245,1245,0
20250219,154800,26754599,1245,1245,1245,1245,0
20250219,154700,26754599,1245,1245,1245,1245,0
20250219,154600,26754599,1245,1245,1245,1245,0
20250219,154500,26754599,1245,1245,1245,1245,0
20250219,154400,26754599,1245,1245,1245,1245,0
20250219,154300,26754599,1245,1245,1245,1245,0
20250219,154200,26754599,1245,1245,1245,1245,0
20250219,154100,26754599,1245,1245,1245,1245,0
20250219,154000,26754599,1245,1245,1245,1245,0
20250219,153900,26754599,1245,1245,1245,1245,0
20250219,153800,26754599,1245,1245,1245,1245,0
20250219,153700,26754599,1245,1245,1245,1245,0
20250219,153600,26754599,1245,1245,1245,1245,0
20250219,153500,26754599,1245,1245,1245,1245,0
20250219,153400,26754599,1245,1245,1245,1245,0
20250219,153300,26754599,1245,1245,1245,1245,0
20250219,153200,26754599,1245,1245,1245,1245,0
20250219,153100,26754599,1245,1245,1245,1245,0
20250219,153000,26754599,1245,1245,1245,1245,2836
20250219,152900,23223779,1259,1259,1259,1259,0
20250219,152800,23223779,1259,1259,1259,1259,0
20250219,152700,23223779,1259,1259,1259,1259,0
20250219,152600,23223779,1259,1259,1259,1259,0
20250219,152500,23223779,1259,1259,1259,1259,0
20250219,152400,23223779,1259,1259,1259,1259,0
20250219,152300,23223779,1259,1259,1259,1259,0
20250219,152200,23223779,1259,1259,1259,1259,0
20250219,152100,23223779,1259,1259,1259,1259,0
20250219,152000,23223779,1259,1259,1259,1259,0
20250219,151900,23223779,1259,1259,1259,1259,0
20250219,151800,23223779,1259,1259,1259,1259,416
20250219,151700,22700035,1251,1251,1251,1251,0
20250219,151600,22700035,1251,1251,1251,1251,0
20250219,151500,22700035,1251,1251,1251,1251,0
20250219,151400,22700035,1251,1251,1251,1251,0
20250219,151300,22700035,1251,1251,1251,1251,0
20250219,151200,22700035,1251,1251,1251,1251,0
20250219,151100,22700035,1251,1251,1251,1251,0
20250219,151000,22700035,1251,1251,1251,1251,1
20250219,150900,22698784,1259,1259,1259,1259,0
20250219,150800,22698784,1259,1259,1259,1259,0
20250219,150700,22698784,1259,1259,1259,1259,0
20250219,150600,22698784,1259,1259,1259,1259,0
20250219,150500,22698784,1259,1259,1259,1259,0
20250219,150400,22698784,1259,1259,1259,1259,0
20250219,150300,22698784,1259,1259,1259,1259,0
20250219,150200,22698784,1259,1259,1259,1259,0
20250219,150100,22698784,1259,1259,1259,1259,0
20250219,150000,22698784,1259,1259,1259,1259,0
20250219,145900,22698784,1259,1259,1259,1259,0
20250219,145800,22698784,1259,1259,1259,1259,0
20250219,145700,22698784,1259,1259,1259,1259,0
20250219,145600,22698784,1259,1259,1259,1259,0
20250219,145500,22698784,1259,1259,1259,1259,0
20250219,145400,22698784,1259,1259,1259,1259,1
20250219,145300,22697525,1249,1249,1249,1249,0
20250219,145200,22697525,1249,1249,1249,1249,0
20250219,145100,22697525,1249,1249,1249,1249,0
20250219,145000,22697525,1249,1249,1249,1249,0
20250219,144900,22697525,1249,1249,1249,1249,0
20250219,144800,22697525,1249,1249,1249,1249,1
20250219,144700,22696276,1260,1260,1260,1260,0
20250219,144600,22696276,1260,1260,1260,1260,0
20250219,144500,22696276,1260,1260,1260,1260,76
20250219,144400,22600516,1260,1260,1260,1260,15
20250219,144300,22581616,1260,1260,1260,1260,0
20250219,144200,22581616,1260,1260,1260,1260,18
20250219,144100,22558936,1260,1259,1262,1259,294
20250219,144000,22188690,1246,1246,1246,1246,0
20250219,143900,22188690,1246,1246,1246,1246,0
20250219,143800,22188690,1246,1246,1246,1246,0
20250219,143700,22188690,1246,1246,1246,1246,0
20250219,143600,22188690,1246,1246,1246,1246,0
20250219,143500,22188690,1246,1246,1246,1246,0
20250219,143400,22188690,1246,1246,1246,1246,0
20250219,143300,22188690,1246,1246,1246,1246,0
20250219,143200,22188690,1246,1246,1246,1246,0
20250219,143100,22188690,1246,1246,1246,1246,0
20250219,143000,22188690,1246,1246,1246,1246,0
20250219,142900,22188690,1246,1246,1246,1246,0
20250219,142800,22188690,1246,1246,1246,1246,0
20250219,142700,22188690,1246,1246,1246,1246,0
20250219,142600,22188690,1246,1246,1246,1246,0
20250219,142500,22188690,1246,1246,1246,1246,0
20250219,142400,22188690,1246,1246,1246,1246,0
20250219,142300,22188690,1246,1246,1246,1246,0
20250219,142200,22188690,1246,1246,1246,1246,0
20250219,142100,22188690,1246,1246,1246,1246,0
20250219,142000,22188690,1246,1246,1246,1246,0
20250219,141900,22188690,1246,1246,1246,1246,0
20250219,141800,22188690,1246,1246,1246,1246,0
20250219,141700,22188690,1246,1246,1246,1246,0
20250219,141600,22188690,1246,1246,1246,1246,0
20250219,141500,22188690,1246,1246,1246,1246,0
20250219,141400,22188690,1246,1246,1246,1246,1756
20250219,141300,20000714,1246,1246,1246,1246,0
20250219,141200,20000714,1246,1252,1252,1246,3102
20250219,141100,16130876,1252,1252,1252,1252,0
20250219,141000,16130876,1252,1252,1252,1252,0
20250219,140900,16130876,1252,1252,1252,1252,0
20250219,140800,16130876,1252,1252,1252,1252,0
20250219,140700,16130876,1252,1252,1252,1252,0
20250219,140600,16130876,1252,1252,1252,1252,0
20250219,140500,16130876,1252,1252,1252,1252,0
20250219,140400,16130876,1252,1252,1252,1252,0
20250219,140300,16130876,1252,1252,1252,1252,0
20250219,140200,16130876,1252,1252,1252,1252,0
20250219,140100,16130876,1252,1252,1252,1252,0
20250219,140000,16130876,1252,1252,1252,1252,0
20250219,135900,16130876,1252,1252,1252,1252,0
20250219,135800,16130876,1252,1252,1252,1252,0
20250219,135700,16130876,1252,1252,1252,1252,0
20250219,135600,16130876,1252,1252,1252,1252,0
20250219,135500,16130876,1252,1252,1252,1252,0
20250219,135400,16130876,1252,1252,1252,1252,0
20250219,135300,16130876,1252,1252,1252,1252,0
20250219,135200,16130876,1252,1252,1252,1252,0
20250219,135100,16130876,1252,1252,1252,1252,0
20250219,135000,16130876,1252,1252,1252,1252,0
20250219,134900,16130876,1252,1252,1252,1252,0
20250219,134800,16130876,1252,1252,1252,1252,0
20250219,134700,16130876,1252,1252,1252,1252,0
20250219,134600,16130876,1252,1252,1252,1252,0
20250219,134500,16130876,1252,1252,1252,1252,0
20250219,134400,16130876,1252,1252,1252,1252,0
20250219,134300,16130876,1252,1252,1252,1252,0
20250219,134200,16130876,1252,1252,1252,1252,0
20250219,134100,16130876,1252,1252,1252,1252,0
20250219,134000,16130876,1252,1252,1252,1252,0
20250219,133900,16130876,1252,1252,1252,1252,0
20250219,133800,16130876,1252,1252,1252,1252,0
20250219,133700,16130876,1252,1252,1252,1252,0
20250219,133600,16130876,1252,1254,1254,1252,1783
20250219,133500,13895726,1254,1254,1254,1254,0
20250219,133400,13895726,1254,1254,1254,1254,0
20250219,133300,13895726,1254,1254,1254,1254,0
20250219,133200,13895726,1254,1254,1254,1254,0
20250219,133100,13895726,1254,1254,1254,1254,0
20250219,133000,13895726,1254,1254,1254,1254,0
20250219,132900,13895726,1254,1254,1254,1254,0
20250219,132800,13895726,1254,1254,1254,1254,0
20250219,132700,13895726,1254,1254,1254,1254,0
20250219,132600,13895726,1254,1254,1254,1254,0
20250219,132500,13895726,1254,1254,1254,1254,0
20250219,132400,13895726,1254,1254,1254,1254,0
20250219,132300,13895726,1254,1254,1254,1254,0
20250219,132200,13895726,1254,1254,1254,1254,0
20250219,132100,13895726,1254,1254,1254,1254,0
20250219,132000,13895726,1254,1254,1254,1254,0
20250219,131900,13895726,1254,1254,1254,1254,0
20250219,131800,13895726,1254,1254,1254,1254,0
20250219,131700,13895726,1254,1254,1254,1254,0
20250219,131600,13895726,1254,1254,1254,1254,0
20250219,131500,13895726,1254,1262,1262,1254,10
20250219,131400,13883114,1262,1262,1262,1262,100
20250219,131300,13756914,1262,1262,1262,1262,0
20250219,131200,13756914,1262,1262,1262,1262,0
20250219,131100,13756914,1262,1262,1262,1262,0
20250219,131000,13756914,1262,1262,1262,1262,0
20250219,130900,13756914,1262,1262,1262,1262,0
20250219,130800,13756914,1262,1262,1262,1262,0
20250219,130700,13756914,1262,1262,1262,1262,0
20250219,130600,13756914,1262,1262,1262,1262,0
20250219,130500,13756914,1262,1262,1262,1262,0
20250219,130400,13756914,1262,1262,1262,1262,0
20250219,130300,13756914,1262,1262,1262,1262,0
20250219,130200,13756914,1262,1262,1262,1262,0
20250219,130100,13756914,1262,1262,1262,1262,0
20250219,130000,13756914,1262,1262,1262,1262,0
20250219,125900,13756914,1262,1262,1262,1262,0
20250219,125800,13756914,1262,1262,1262,1262,0
20250219,125700,13756914,1262,1262,1262,1262,0
20250219,125600,13756914,1262,1262,1262,1262,0
20250219,125500,13756914,1262,1262,1262,1262,0
20250219,125400,13756914,1262,1262,1262,1262,0
20250219,125300,13756914,1262,1262,1262,1262,0
20250219,125200,13756914,1262,1262,1262,1262,0
20250219,125100,13756914,1262,1262,1262,1262,0
20250219,125000,13756914,1262,1262,1262,1262,0
20250219,124900,13756914,1262,1262,1262,1262,0
20250219,124800,13756914,1262,1262,1262,1262,0
20250219,124700,13756914,1262,1262,1262,1262,0
20250219,124600,13756914,1262,1262,1262,1262,0
20250219,124500,13756914,1262,1262,1262,1262,0
20250219,124400,13756914,1262,1262,1262,1262,0
20250219,124300,13756914,1262,1262,1262,1262,65
20250219,124200,13674884,1262,1260,1262,1260,525
20250219,124100,13012385,1260,1260,1261,1260,975
20250219,124000,11783385,1260,1260,1260,1260,0
20250219,123900,11783385,1260,1260,1260,1260,0
20250219,123800,11783385,1260,1260,1260,1260,0
20250219,123700,11783385,1260,1260,1260,1260,0
20250219,123600,11783385,1260,1260,1260,1260,0
20250219,123500,11783385,1260,1260,1260,1260,0
20250219,123400,11783385,1260,1260,1260,1260,0
20250219,123300,11783385,1260,1260,1260,1260,0
20250219,123200,11783385,1260,1260,1260,1260,11
20250219,123100,11769525,1259,1259,1259,1259,21
20250219,123000,11743086,1259,1259,1259,1259,0
20250219,122900,11743086,1259,1259,1259,1259,0
20250219,122800,11743086,1259,1259,1259,1259,0
20250219,122700,11743086,1259,1259,1259,1259,0
20250219,122600,11743086,1259,1259,1259,1259,0
20250219,122500,11743086,1259,1259,1259,1259,0
20250219,122400,11743086,1259,1259,1259,1259,1
20250219,122300,11741827,1250,1250,1250,1250,0
20250219,122200,11741827,1250,1250,1250,1250,0
20250219,122100,11741827,1250,1250,1250,1250,0
20250219,122000,11741827,1250,1250,1250,1250,0
20250219,121900,11741827,1250,1250,1250,1250,0
20250219,121800,11741827,1250,1250,1250,1250,0
20250219,121700,11741827,1250,1250,1250,1250,0
20250219,121600,11741827,1250,1250,1250,1250,0
20250219,121500,11741827,1250,1250,1250,1250,347
20250219,121400,11308077,1250,1250,1250,1250,35
20250219,121300,11264327,1258,1258,1258,1258,0
20250219,121200,11264327,1258,1258,1258,1258,8
20250219,121100,11254263,1258,1258,1258,1258,14
20250219,121000,11236651,1258,1258,1258,1258,0
20250219,120900,11236651,1258,1258,1258,1258,0
20250219,120800,11236651,1258,1258,1258,1258,56
20250219,120700,11166203,1258,1258,1258,1258,0
20250219,120600,11166203,1258,1258,1258,1258,0
20250219,120500,11166203,1258,1258,1258,1258,0
20250219,120400,11166203,1258,1258,1258,1258,0
20250219,120300,11166203,1258,1258,1258,1258,0
20250219,120200,11166203,1258,1258,1258,1258,0
20250219,120100,11166203,1258,1258,1258,1258,0
20250219,120000,11166203,1258,1258,1258,1258,0
20250219,115900,11166203,1258,1258,1258,1258,1
20250219,115800,11164945,1259,1259,1259,1259,0
20250219,115700,11164945,1259,1259,1259,1259,0
20250219,115600,11164945,1259,1259,1259,1259,0
20250219,115500,11164945,1259,1259,1259,1259,0
20250219,115400,11164945,1259,1259,1259,1259,0
20250219,115300,11164945,1259,1259,1259,1259,0
20250219,115200,11164945,1259,1259,1259,1259,0
20250219,115100,11164945,1259,1259,1259,1259,0
20250219,115000,11164945,1259,1259,1259,1259,0
20250219,114900,11164945,1259,1259,1259,1259,0
20250219,114800,11164945,1259,1259,1259,1259,1
20250219,114700,11163686,1251,1251,1251,1251,25
20250219,114600,11132411,1250,1250,1250,1250,245
20250219,114500,10826161,1250,1250,1250,1250,0
20250219,114400,10826161,1250,1250,1250,1250,0
20250219,114300,10826161,1250,1250,1250,1250,0
20250219,114200,10826161,1250,1250,1250,1250,0
20250219,114100,10826161,1250,1250,1250,1250,0
20250219,114000,10826161,1250,1250,1250,1250,0
20250219,113900,10826161,1250,1250,1250,1250,10
20250219,113800,10813661,1250,1250,1250,1250,0
20250219,113700,10813661,1250,1250,1250,1250,0
20250219,113600,10813661,1250,1250,1250,1250,0
20250219,113500,10813661,1250,1250,1250,1250,0
20250219,113400,10813661,1250,1250,1250,1250,0
20250219,113300,10813661,1250,1250,1250,1250,200
20250219,113200,10563661,1246,1246,1246,1246,0
20250219,113100,10563661,1246,1246,1246,1246,0
20250219,113000,10563661,1246,1246,1246,1246,0
20250219,112900,10563661,1246,1246,1246,1246,0
20250219,112800,10563661,1246,1246,1246,1246,0
20250219,112700,10563661,1246,1246,1246,1246,0
20250219,112600,10563661,1246,1246,1246,1246,0
20250219,112500,10563661,1246,1246,1246,1246,0
20250219,112400,10563661,1246,1246,1246,1246,0
20250219,112300,10563661,1246,1246,1246,1246,0
20250219,112200,10563661,1246,1246,1246,1246,0
20250219,112100,10563661,1246,1246,1246,1246,0
20250219,112000,10563661,1246,1246,1246,1246,0
20250219,111900,10563661,1246,1246,1246,1246,0
20250219,111800,10563661,1246,1246,1246,1246,0
20250219,111700,10563661,1246,1246,1246,1246,0
20250219,111600,10563661,1246,1246,1246,1246,0
20250219,111500,10563661,1246,1246,1246,1246,0
20250219,111400,10563661,1246,1246,1246,1246,0
20250219,111300,10563661,1246,1246,1246,1246,0
20250219,111200,10563661,1246,1246,1246,1246,0
20250219,111100,10563661,1246,1246,1246,1246,0
20250219,111000,10563661,1246,1246,1246,1246,0
20250219,110900,10563661,1246,1246,1246,1246,0
20250219,110800,10563661,1246,1246,1246,1246,0
20250219,110700,10563661,1246,1246,1246,1246,0
20250219,110600,10563661,1246,1246,1246,1246,0
20250219,110500,10563661,1246,1246,1246,1246,0
20250219,110400,10563661,1246,1246,1246,1246,0
20250219,110300,10563661,1246,1246,1246,1246,0
20250219,110200,10563661,1246,1246,1246,1246,0
20250219,110100,10563661,1246,1246,1246,1246,0
20250219,110000,10563661,1246,1246,1246,1246,0
20250219,105900,10563661,1246,1246,1246,1246,0
20250219,105800,10563661,1246,1246,1246,1246,826
20250219,105700,9534465,1246,1246,1246,1246,0
20250219,105600,9534465,1246,1246,1246,1246,0
20250219,105500,9534465,1246,1246,1246,1246,0
20250219,105400,9534465,1246,1246,1246,1246,0
20250219,105300,9534465,1246,1246,1246,1246,0
20250219,105200,9534465,1246,1246,1246,1246,0
20250219,105100,9534465,1246,1246,1246,1246,0
20250219,105000,9534465,1246,1246,1246,1246,0
20250219,104900,9534465,1246,1246,1246,1246,0
20250219,104800,9534465,1246,1246,1246,1246,0
20250219,104700,9534465,1246,1246,1246,1246,0
20250219,104600,9534465,1246,1246,1246,1246,0
20250219,104500,9534465,1246,1246,1246,1246,0
20250219,104400,9534465,1246,1246,1246,1246,0
20250219,104300,9534465,1246,1246,1246,1246,0
20250219,104200,9534465,1246,1246,1246,1246,0
20250219,104100,9534465,1246,1246,1246,1246,0
20250219,104000,9534465,1246,1246,1246,1246,0
20250219,103900,9534465,1246,1246,1246,1246,0
20250219,103800,9534465,1246,1246,1246,1246,200
20250219,103700,9285265,1245,1245,1245,1245,0
20250219,103600,9285265,1245,1245,1245,1245,0
20250219,103500,9285265,1245,1245,1245,1245,0
20250219,103400,9285265,1245,1245,1245,1245,499
20250219,103300,8664010,1250,1250,1250,1250,1
20250219,103200,8662760,1245,1245,1245,1245,0
20250219,103100,8662760,1245,1245,1245,1245,0
20250219,103000,8662760,1245,1245,1245,1245,0
20250219,102900,8662760,1245,1245,1245,1245,0
20250219,102800,8662760,1245,1245,1245,1245,0
20250219,102700,8662760,1245,1245,1245,1245,3
20250219,102600,8659025,1245,1245,1245,1245,0
20250219,102500,8659025,1245,1251,1251,1245,104
20250219,102400,8528945,1251,1251,1251,1251,0
20250219,102300,8528945,1251,1251,1251,1251,0
20250219,102200,8528945,1251,1251,1251,1251,0
20250219,102100,8528945,1251,1251,1251,1251,0
20250219,102000,8528945,1251,1251,1251,1251,0
20250219,101900,8528945,1251,1251,1251,1251,1
20250219,101800,8527694,1251,1251,1251,1251,0
20250219,101700,8527694,1251,1251,1251,1251,0
20250219,101600,8527694,1251,1251,1251,1251,0
20250219,101500,8527694,1251,1251,1251,1251,0
20250219,101400,8527694,1251,1251,1251,1251,1006
20250219,101300,7269188,1251,1251,1251,1251,0
20250219,101200,7269188,1251,1251,1251,1251,1
20250219,101100,7267937,1251,1251,1251,1251,0
20250219,101000,7267937,1251,1251,1251,1251,0
20250219,100900,7267937,1251,1251,1251,1251,0
20250219,100800,7267937,1251,1251,1251,1251,0
20250219,100700,7267937,1251,1251,1251,1251,10
20250219,100600,7255427,1251,1251,1251,1251,1
20250219,100500,7254176,1251,1251,1251,1251,0
20250219,100400,7254176,1251,1251,1251,1251,0
20250219,100300,7254176,1251,1251,1251,1251,2
20250219,100200,7251674,1245,1245,1245,1245,0
20250219,100100,7251674,1245,1245,1245,1245,0
20250219,100000,7251674,1245,1245,1245,1245,0
20250219,095900,7251674,1245,1245,1245,1245,0
20250219,095800,7251674,1245,1245,1245,1245,132
20250219,095700,7087334,1245,1245,1245,1245,400
20250219,095600,6589334,1245,1245,1245,1245,37
20250219,095500,6543269,1245,1246,1246,1245,2115
20250219,095400,3909094,1246,1246,1246,1246,118
20250219,095300,3762066,1247,1248,1248,1247,160
20250219,095200,3562496,1248,1248,1248,1248,0
20250219,095100,3562496,1248,1248,1248,1248,189
20250219,095000,3326624,1248,1248,1248,1248,291
20250219,094900,2963456,1249,1249,1249,1249,100
20250219,094800,2838556,1250,1250,1250,1250,0
20250219,094700,2838556,1250,1250,1250,1250,1
20250219,094600,2837306,1250,1251,1251,1250,504
20250219,094500,2206973,1257,1257,1257,1257,6
20250219,094400,2199431,1259,1259,1259,1259,0
20250219,094300,2199431,1259,1259,1259,1259,0
20250219,094200,2199431,1259,1259,1259,1259,1
20250219,094100,2198172,1251,1251,1251,1251,0
20250219,094000,2198172,1251,1251,1251,1251,0
20250219,093900,2198172,1251,1251,1251,1251,0
20250219,093800,2198172,1251,1251,1251,1251,0
20250219,093700,2198172,1251,1251,1251,1251,0
20250219,093600,2198172,1251,1251,1251,1251,0
20250219,093500,2198172,1251,1251,1251,1251,0
20250219,093400,2198172,1251,1251,1251,1251,0
20250219,093300,2198172,1251,1251,1251,1251,0
20250219,093200,2198172,1251,1251,1251,1251,0
20250219,093100,2198172,1251,1251,1251,1251,0
20250219,093000,2198172,1251,1251,1251,1251,0
20250219,092900,2198172,1251,1251,1251,1251,0
20250219,092800,2198172,1251,1251,1251,1251,0
20250219,092700,2198172,1251,1251,1251,1251,0
20250219,092600,2198172,1251,1251,1251,1251,0
20250219,092500,2198172,1251,1251,1251,1251,0
20250219,092400,2198172,1251,1251,1251,1251,0
20250219,092300,2198172,1251,1251,1251,1251,0
20250219,092200,2198172,1251,1251,1251,1251,0
20250219,092100,2198172,1251,1259,1259,1251,3
20250219,092000,2194403,1259,1259,1259,1259,0
20250219,091900,2194403,1259,1259,1259,1259,0
20250219,091800,2194403,1259,1259,1259,1259,1
20250219,091700,2193144,1255,1255,1255,1255,0
20250219,091600,2193144,1255,1255,1255,1255,0
20250219,091500,2193144,1255,1255,1255,1255,0
20250219,091400,2193144,1255,1255,1255,1255,0
20250219,091300,2193144,1255,1255,1255,1255,0
20250219,091200,2193144,1255,1255,1255,1255,0
20250219,091100,2193144,1255,1255,1255,1255,0
20250219,091000,2193144,1255,1255,1255,1255,0
20250219,090900,2193144,1255,1255,1255,1255,545
20250219,090800,1509169,1254,1254,1254,1254,284
20250219,090700,1153033,1247,1247,1247,1247,11
20250219,090600,1139316,1254,1254,1254,1254,5
20250219,090500,1133046,1254,1254,1254,1254,0
20250219,090400,1133046,1254,1254,1254,1254,0
20250219,090300,1133046,1254,1254,1254,1254,0
20250219,090200,1133046,1254,1254,1254,1254,1
20250219,090100,1131792,1241,1241,1241,1241,0
20250219,090000,1131792,1241,1241,1241,1241,912