KissMeData/122350/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,202300,87285785,1279,1279,1279,1279,1045
20250219,202200,87285785,1279,1279,1279,1279,0
20250219,202100,87285785,1279,1279,1279,1279,0
20250219,202000,87285785,1279,1279,1279,1279,0
20250219,201900,87285785,1279,1279,1279,1279,0
20250219,201800,87285785,1279,1279,1279,1279,0
20250219,201700,87285785,1279,1279,1279,1279,0
20250219,201600,87285785,1279,1279,1279,1279,0
20250219,201500,87285785,1279,1279,1279,1279,0
20250219,201400,87285785,1279,1279,1279,1279,0
20250219,201300,87285785,1279,1279,1279,1279,0
20250219,201200,87285785,1279,1279,1279,1279,0
20250219,201100,87285785,1279,1279,1279,1279,0
20250219,201000,87285785,1279,1279,1279,1279,0
20250219,200900,87285785,1279,1279,1279,1279,0
20250219,200800,87285785,1279,1279,1279,1279,0
20250219,200700,87285785,1279,1279,1279,1279,0
20250219,200600,87285785,1279,1279,1279,1279,0
20250219,200500,87285785,1279,1279,1279,1279,0
20250219,200400,87285785,1279,1279,1279,1279,0
20250219,200300,87285785,1279,1279,1279,1279,0
20250219,200200,87285785,1279,1279,1279,1279,0
20250219,200100,87285785,1279,1279,1279,1279,0
20250219,200000,87285785,1279,1279,1279,1279,0
20250219,195900,87285785,1279,1279,1279,1279,0
20250219,195800,87285785,1279,1279,1279,1279,0
20250219,195700,87285785,1279,1279,1279,1279,0
20250219,195600,87285785,1279,1279,1279,1279,0
20250219,195500,87285785,1279,1279,1279,1279,0
20250219,195400,87285785,1279,1279,1279,1279,0
20250219,195300,87285785,1279,1279,1279,1279,1045
20250219,195200,87285785,1279,1279,1279,1279,0
20250219,195100,87285785,1279,1279,1279,1279,0
20250219,195000,87285785,1279,1279,1279,1279,0
20250219,194900,87285785,1279,1279,1279,1279,0
20250219,194800,87285785,1279,1279,1279,1279,0
20250219,194700,87285785,1279,1279,1279,1279,0
20250219,194600,87285785,1279,1279,1279,1279,0
20250219,194500,87285785,1279,1279,1279,1279,0
20250219,194400,87285785,1279,1279,1279,1279,0
20250219,194300,87285785,1279,1279,1279,1279,0
20250219,194200,87285785,1279,1279,1279,1279,0
20250219,194100,87285785,1279,1279,1279,1279,0
20250219,194000,87285785,1279,1279,1279,1279,0
20250219,193900,87285785,1279,1279,1279,1279,0
20250219,193800,87285785,1279,1279,1279,1279,0
20250219,193700,87285785,1279,1279,1279,1279,0
20250219,193600,87285785,1279,1279,1279,1279,0
20250219,193500,87285785,1279,1279,1279,1279,0
20250219,193400,87285785,1279,1279,1279,1279,0
20250219,193300,87285785,1279,1279,1279,1279,0
20250219,193200,87285785,1279,1279,1279,1279,0
20250219,193100,87285785,1279,1279,1279,1279,0
20250219,193000,87285785,1279,1279,1279,1279,0
20250219,192900,87285785,1279,1279,1279,1279,0
20250219,192800,87285785,1279,1279,1279,1279,0
20250219,192700,87285785,1279,1279,1279,1279,0
20250219,192600,87285785,1279,1279,1279,1279,0
20250219,192500,87285785,1279,1279,1279,1279,0
20250219,192400,87285785,1279,1279,1279,1279,0
20250219,192300,87285785,1279,1279,1279,1279,1045
20250219,192200,87285785,1279,1279,1279,1279,0
20250219,192100,87285785,1279,1279,1279,1279,0
20250219,192000,87285785,1279,1279,1279,1279,0
20250219,191900,87285785,1279,1279,1279,1279,0
20250219,191800,87285785,1279,1279,1279,1279,0
20250219,191700,87285785,1279,1279,1279,1279,0
20250219,191600,87285785,1279,1279,1279,1279,0
20250219,191500,87285785,1279,1279,1279,1279,0
20250219,191400,87285785,1279,1279,1279,1279,0
20250219,191300,87285785,1279,1279,1279,1279,0
20250219,191200,87285785,1279,1279,1279,1279,0
20250219,191100,87285785,1279,1279,1279,1279,0
20250219,191000,87285785,1279,1279,1279,1279,0
20250219,190900,87285785,1279,1279,1279,1279,0
20250219,190800,87285785,1279,1279,1279,1279,0
20250219,190700,87285785,1279,1279,1279,1279,0
20250219,190600,87285785,1279,1279,1279,1279,0
20250219,190500,87285785,1279,1279,1279,1279,0
20250219,190400,87285785,1279,1279,1279,1279,0
20250219,190300,87285785,1279,1279,1279,1279,0
20250219,190200,87285785,1279,1279,1279,1279,0
20250219,190100,87285785,1279,1279,1279,1279,0
20250219,190000,87285785,1279,1279,1279,1279,0
20250219,185900,87285785,1279,1279,1279,1279,0
20250219,185800,87285785,1279,1279,1279,1279,0
20250219,185700,87285785,1279,1279,1279,1279,0
20250219,185600,87285785,1279,1279,1279,1279,0
20250219,185500,87285785,1279,1279,1279,1279,0
20250219,185400,87285785,1279,1279,1279,1279,0
20250219,185300,87285785,1279,1279,1279,1279,1045
20250219,185200,87285785,1279,1279,1279,1279,0
20250219,185100,87285785,1279,1279,1279,1279,0
20250219,185000,87285785,1279,1279,1279,1279,0
20250219,184900,87285785,1279,1279,1279,1279,0
20250219,184800,87285785,1279,1279,1279,1279,0
20250219,184700,87285785,1279,1279,1279,1279,0
20250219,184600,87285785,1279,1279,1279,1279,0
20250219,184500,87285785,1279,1279,1279,1279,0
20250219,184400,87285785,1279,1279,1279,1279,0
20250219,184300,87285785,1279,1279,1279,1279,0
20250219,184200,87285785,1279,1279,1279,1279,0
20250219,184100,87285785,1279,1279,1279,1279,0
20250219,184000,87285785,1279,1279,1279,1279,0
20250219,183900,87285785,1279,1279,1279,1279,0
20250219,183800,87285785,1279,1279,1279,1279,0
20250219,183700,87285785,1279,1279,1279,1279,0
20250219,183600,87285785,1279,1279,1279,1279,0
20250219,183500,87285785,1279,1279,1279,1279,0
20250219,183400,87285785,1279,1279,1279,1279,0
20250219,183300,87285785,1279,1279,1279,1279,0
20250219,183200,87285785,1279,1279,1279,1279,0
20250219,183100,87285785,1279,1279,1279,1279,0
20250219,183000,87285785,1279,1279,1279,1279,0
20250219,182900,87285785,1279,1279,1279,1279,0
20250219,182800,87285785,1279,1279,1279,1279,0
20250219,182700,87285785,1279,1279,1279,1279,0
20250219,182600,87285785,1279,1279,1279,1279,0
20250219,182500,87285785,1279,1279,1279,1279,0
20250219,182400,87285785,1279,1279,1279,1279,0
20250219,182300,87285785,1279,1279,1279,1279,1045
20250219,182200,87285785,1279,1279,1279,1279,0
20250219,182100,87285785,1279,1279,1279,1279,0
20250219,182000,87285785,1279,1279,1279,1279,0
20250219,181900,87285785,1279,1279,1279,1279,0
20250219,181800,87285785,1279,1279,1279,1279,0
20250219,181700,87285785,1279,1279,1279,1279,0
20250219,181600,87285785,1279,1279,1279,1279,0
20250219,181500,87285785,1279,1279,1279,1279,0
20250219,181400,87285785,1279,1279,1279,1279,0
20250219,181300,87285785,1279,1279,1279,1279,0
20250219,181200,87285785,1279,1279,1279,1279,0
20250219,181100,87285785,1279,1279,1279,1279,0
20250219,181000,87285785,1279,1279,1279,1279,0
20250219,180900,87285785,1279,1279,1279,1279,0
20250219,180800,87285785,1279,1279,1279,1279,0
20250219,180700,87285785,1279,1279,1279,1279,0
20250219,180600,87285785,1279,1279,1279,1279,0
20250219,180500,87285785,1279,1279,1279,1279,0
20250219,180400,87285785,1279,1279,1279,1279,0
20250219,180300,87285785,1279,1279,1279,1279,0
20250219,180200,87285785,1279,1279,1279,1279,0
20250219,180100,87285785,1279,1279,1279,1279,0
20250219,180000,87285785,1279,1279,1279,1279,0
20250219,175900,87285785,1279,1279,1279,1279,0
20250219,175800,87285785,1279,1279,1279,1279,0
20250219,175700,87285785,1279,1279,1279,1279,0
20250219,175600,87285785,1279,1279,1279,1279,0
20250219,175500,87285785,1279,1279,1279,1279,0
20250219,175400,87285785,1279,1279,1279,1279,0
20250219,175300,87285785,1279,1279,1279,1279,1045
20250219,175200,87285785,1279,1279,1279,1279,0
20250219,175100,87285785,1279,1279,1279,1279,0
20250219,175000,87285785,1279,1279,1279,1279,0
20250219,174900,87285785,1279,1279,1279,1279,0
20250219,174800,87285785,1279,1279,1279,1279,0
20250219,174700,87285785,1279,1279,1279,1279,0
20250219,174600,87285785,1279,1279,1279,1279,0
20250219,174500,87285785,1279,1279,1279,1279,0
20250219,174400,87285785,1279,1279,1279,1279,0
20250219,174300,87285785,1279,1279,1279,1279,0
20250219,174200,87285785,1279,1279,1279,1279,0
20250219,174100,87285785,1279,1279,1279,1279,0
20250219,174000,87285785,1279,1279,1279,1279,0
20250219,173900,87285785,1279,1279,1279,1279,0
20250219,173800,87285785,1279,1279,1279,1279,0
20250219,173700,87285785,1279,1279,1279,1279,0
20250219,173600,87285785,1279,1279,1279,1279,0
20250219,173500,87285785,1279,1279,1279,1279,0
20250219,173400,87285785,1279,1279,1279,1279,0
20250219,173300,87285785,1279,1279,1279,1279,0
20250219,173200,87285785,1279,1279,1279,1279,0
20250219,173100,87285785,1279,1279,1279,1279,0
20250219,173000,87285785,1279,1279,1279,1279,0
20250219,172900,87285785,1279,1279,1279,1279,0
20250219,172800,87285785,1279,1279,1279,1279,0
20250219,172700,87285785,1279,1279,1279,1279,0
20250219,172600,87285785,1279,1279,1279,1279,0
20250219,172500,87285785,1279,1279,1279,1279,0
20250219,172400,87285785,1279,1279,1279,1279,0
20250219,172300,87285785,1279,1279,1279,1279,1045
20250219,172200,87285785,1279,1279,1279,1279,0
20250219,172100,87285785,1279,1279,1279,1279,0
20250219,172000,87285785,1279,1279,1279,1279,0
20250219,171900,87285785,1279,1279,1279,1279,0
20250219,171800,87285785,1279,1279,1279,1279,0
20250219,171700,87285785,1279,1279,1279,1279,0
20250219,171600,87285785,1279,1279,1279,1279,0
20250219,171500,87285785,1279,1279,1279,1279,0
20250219,171400,87285785,1279,1279,1279,1279,0
20250219,171300,87285785,1279,1279,1279,1279,0
20250219,171200,87285785,1279,1279,1279,1279,0
20250219,171100,87285785,1279,1279,1279,1279,0
20250219,171000,87285785,1279,1279,1279,1279,0
20250219,170900,87285785,1279,1279,1279,1279,0
20250219,170800,87285785,1279,1279,1279,1279,0
20250219,170700,87285785,1279,1279,1279,1279,0
20250219,170600,87285785,1279,1279,1279,1279,0
20250219,170500,87285785,1279,1279,1279,1279,0
20250219,170400,87285785,1279,1279,1279,1279,0
20250219,170300,87285785,1279,1279,1279,1279,0
20250219,170200,87285785,1279,1279,1279,1279,0
20250219,170100,87285785,1279,1279,1279,1279,0
20250219,170000,87285785,1279,1279,1279,1279,0
20250219,165900,87285785,1279,1279,1279,1279,0
20250219,165800,87285785,1279,1279,1279,1279,0
20250219,165700,87285785,1279,1279,1279,1279,0
20250219,165600,87285785,1279,1279,1279,1279,0
20250219,165500,87285785,1279,1279,1279,1279,0
20250219,165400,87285785,1279,1279,1279,1279,0
20250219,165300,87285785,1279,1279,1279,1279,1045
20250219,165200,87285785,1279,1279,1279,1279,0
20250219,165100,87285785,1279,1279,1279,1279,0
20250219,165000,87285785,1279,1279,1279,1279,0
20250219,164900,87285785,1279,1279,1279,1279,0
20250219,164800,87285785,1279,1279,1279,1279,0
20250219,164700,87285785,1279,1279,1279,1279,0
20250219,164600,87285785,1279,1279,1279,1279,0
20250219,164500,87285785,1279,1279,1279,1279,0
20250219,164400,87285785,1279,1279,1279,1279,0
20250219,164300,87285785,1279,1279,1279,1279,0
20250219,164200,87285785,1279,1279,1279,1279,0
20250219,164100,87285785,1279,1279,1279,1279,0
20250219,164000,87285785,1279,1279,1279,1279,0
20250219,163900,87285785,1279,1279,1279,1279,0
20250219,163800,87285785,1279,1279,1279,1279,0
20250219,163700,87285785,1279,1279,1279,1279,0
20250219,163600,87285785,1279,1279,1279,1279,0
20250219,163500,87285785,1279,1279,1279,1279,0
20250219,163400,87285785,1279,1279,1279,1279,0
20250219,163300,87285785,1279,1279,1279,1279,0
20250219,163200,87285785,1279,1279,1279,1279,0
20250219,163100,87285785,1279,1279,1279,1279,0
20250219,163000,87285785,1279,1279,1279,1279,0
20250219,162900,87285785,1279,1279,1279,1279,0
20250219,162800,87285785,1279,1279,1279,1279,0
20250219,162700,87285785,1279,1279,1279,1279,0
20250219,162600,87285785,1279,1279,1279,1279,0
20250219,162500,87285785,1279,1279,1279,1279,0
20250219,162400,87285785,1279,1279,1279,1279,0
20250219,162300,87285785,1279,1279,1279,1279,1045
20250219,162200,87285785,1279,1279,1279,1279,0
20250219,162100,87285785,1279,1279,1279,1279,0
20250219,162000,87285785,1279,1279,1279,1279,0
20250219,161900,87285785,1279,1279,1279,1279,0
20250219,161800,87285785,1279,1279,1279,1279,0
20250219,161700,87285785,1279,1279,1279,1279,0
20250219,161600,87285785,1279,1279,1279,1279,0
20250219,161500,87285785,1279,1279,1279,1279,0
20250219,161400,87285785,1279,1279,1279,1279,0
20250219,161300,87285785,1279,1279,1279,1279,0
20250219,161200,87285785,1279,1279,1279,1279,0
20250219,161100,87285785,1279,1279,1279,1279,0
20250219,161000,87285785,1279,1279,1279,1279,0
20250219,160900,87285785,1279,1279,1279,1279,0
20250219,160800,87285785,1279,1279,1279,1279,0
20250219,160700,87285785,1279,1279,1279,1279,0
20250219,160600,87285785,1279,1279,1279,1279,0
20250219,160500,87285785,1279,1279,1279,1279,0
20250219,160400,87285785,1279,1279,1279,1279,0
20250219,160300,87285785,1279,1279,1279,1279,0
20250219,160200,87285785,1279,1279,1279,1279,0
20250219,160100,87285785,1279,1279,1279,1279,0
20250219,160000,87285785,1279,1279,1279,1279,0
20250219,155900,87285785,1279,1279,1279,1279,0
20250219,155800,87285785,1279,1279,1279,1279,0
20250219,155700,87285785,1279,1279,1279,1279,0
20250219,155600,87285785,1279,1279,1279,1279,0
20250219,155500,87285785,1279,1279,1279,1279,0
20250219,155400,87285785,1279,1279,1279,1279,0
20250219,155300,87285785,1279,1279,1279,1279,1045
20250219,155200,87285785,1279,1279,1279,1279,0
20250219,155100,87285785,1279,1279,1279,1279,0
20250219,155000,87285785,1279,1279,1279,1279,0
20250219,154900,87285785,1279,1279,1279,1279,0
20250219,154800,87285785,1279,1279,1279,1279,0
20250219,154700,87285785,1279,1279,1279,1279,0
20250219,154600,87285785,1279,1279,1279,1279,0
20250219,154500,87285785,1279,1279,1279,1279,0
20250219,154400,87285785,1279,1279,1279,1279,0
20250219,154300,87285785,1279,1279,1279,1279,0
20250219,154200,87285785,1279,1279,1279,1279,0
20250219,154100,87285785,1279,1279,1279,1279,0
20250219,154000,87285785,1279,1279,1279,1279,0
20250219,153900,87285785,1279,1279,1279,1279,0
20250219,153800,87285785,1279,1279,1279,1279,0
20250219,153700,87285785,1279,1279,1279,1279,0
20250219,153600,87285785,1279,1279,1279,1279,0
20250219,153500,87285785,1279,1279,1279,1279,0
20250219,153400,87285785,1279,1279,1279,1279,0
20250219,153300,87285785,1279,1279,1279,1279,0
20250219,153200,87285785,1279,1279,1279,1279,0
20250219,153100,87285785,1279,1279,1279,1279,0
20250219,153000,87285785,1279,1279,1279,1279,1045
20250219,152900,85949230,1279,1279,1279,1279,0
20250219,152800,85949230,1279,1279,1279,1279,0
20250219,152700,85949230,1279,1279,1279,1279,0
20250219,152600,85949230,1279,1279,1279,1279,0
20250219,152500,85949230,1279,1279,1279,1279,0
20250219,152400,85949230,1279,1279,1279,1279,0
20250219,152300,85949230,1279,1279,1279,1279,0
20250219,152200,85949230,1279,1279,1279,1279,0
20250219,152100,85949230,1279,1279,1279,1279,0
20250219,152000,85949230,1279,1279,1279,1279,0
20250219,151900,85949230,1279,1279,1279,1279,32
20250219,151800,85908302,1280,1280,1280,1280,502
20250219,151700,85265742,1279,1279,1279,1279,570
20250219,151600,84536712,1280,1280,1280,1280,0
20250219,151500,84536712,1280,1280,1280,1280,10
20250219,151400,84523912,1279,1279,1279,1279,0
20250219,151300,84523912,1279,1279,1279,1279,101
20250219,151200,84394733,1279,1279,1279,1279,0
20250219,151100,84394733,1279,1279,1279,1279,0
20250219,151000,84394733,1279,1279,1279,1279,399
20250219,150900,83884412,1279,1279,1279,1279,200
20250219,150800,83628612,1279,1279,1279,1279,200
20250219,150700,83372812,1281,1281,1281,1281,0
20250219,150600,83372812,1281,1281,1281,1281,0
20250219,150500,83372812,1281,1281,1281,1281,0
20250219,150400,83372812,1281,1281,1281,1281,0
20250219,150300,83372812,1281,1281,1281,1281,0
20250219,150200,83372812,1281,1281,1281,1281,0
20250219,150100,83372812,1281,1281,1281,1281,0
20250219,150000,83372812,1281,1281,1281,1281,0
20250219,145900,83372812,1281,1281,1281,1281,0
20250219,145800,83372812,1281,1281,1281,1281,0
20250219,145700,83372812,1281,1281,1281,1281,0
20250219,145600,83372812,1281,1281,1281,1281,0
20250219,145500,83372812,1281,1281,1281,1281,0
20250219,145400,83372812,1281,1281,1281,1281,0
20250219,145300,83372812,1281,1281,1281,1281,0
20250219,145200,83372812,1281,1278,1281,1278,43
20250219,145100,83317855,1281,1281,1281,1281,0
20250219,145000,83317855,1281,1281,1281,1281,0
20250219,144900,83317855,1281,1281,1281,1281,0
20250219,144800,83317855,1281,1281,1281,1281,0
20250219,144700,83317855,1281,1281,1281,1281,0
20250219,144600,83317855,1281,1281,1281,1281,0
20250219,144500,83317855,1281,1281,1281,1281,0
20250219,144400,83317855,1281,1281,1281,1281,0
20250219,144300,83317855,1281,1281,1281,1281,0
20250219,144200,83317855,1281,1281,1281,1281,0
20250219,144100,83317855,1281,1281,1281,1281,0
20250219,144000,83317855,1281,1281,1281,1281,0
20250219,143900,83317855,1281,1281,1281,1281,0
20250219,143800,83317855,1281,1281,1281,1281,0
20250219,143700,83317855,1281,1281,1281,1281,0
20250219,143600,83317855,1281,1281,1281,1281,0
20250219,143500,83317855,1281,1281,1281,1281,0
20250219,143400,83317855,1281,1281,1281,1281,0
20250219,143300,83317855,1281,1281,1281,1281,5
20250219,143200,83311450,1281,1281,1281,1281,1
20250219,143100,83310169,1278,1278,1278,1278,6
20250219,143000,83302501,1280,1280,1280,1280,0
20250219,142900,83302501,1280,1280,1280,1280,0
20250219,142800,83302501,1280,1280,1280,1280,200
20250219,142700,83046501,1281,1281,1281,1281,0
20250219,142600,83046501,1281,1281,1281,1281,0
20250219,142500,83046501,1281,1281,1281,1281,0
20250219,142400,83046501,1281,1281,1281,1281,0
20250219,142300,83046501,1281,1281,1281,1281,200
20250219,142200,82790301,1281,1281,1281,1281,1
20250219,142100,82789020,1278,1278,1278,1278,1
20250219,142000,82787742,1281,1281,1281,1281,11
20250219,141900,82773651,1281,1281,1281,1281,0
20250219,141800,82773651,1281,1281,1281,1281,0
20250219,141700,82773651,1281,1281,1281,1281,1
20250219,141600,82772370,1282,1282,1282,1282,0
20250219,141500,82772370,1282,1282,1282,1282,0
20250219,141400,82772370,1282,1282,1282,1282,10
20250219,141300,82759550,1278,1278,1278,1278,800
20250219,141200,81737150,1282,1282,1282,1282,39
20250219,141100,81687152,1283,1283,1283,1283,0
20250219,141000,81687152,1283,1283,1283,1283,0
20250219,140900,81687152,1283,1283,1283,1283,0
20250219,140800,81687152,1283,1283,1283,1283,10
20250219,140700,81674322,1282,1282,1282,1282,1806
20250219,140600,79359030,1283,1283,1283,1283,0
20250219,140500,79359030,1283,1283,1283,1283,0
20250219,140400,79359030,1283,1283,1283,1283,0
20250219,140300,79359030,1283,1283,1283,1283,0
20250219,140200,79359030,1283,1283,1283,1283,0
20250219,140100,79359030,1283,1283,1283,1283,0
20250219,140000,79359030,1283,1283,1283,1283,0
20250219,135900,79359030,1283,1283,1283,1283,0
20250219,135800,79359030,1283,1283,1283,1283,0
20250219,135700,79359030,1283,1283,1283,1283,0
20250219,135600,79359030,1283,1283,1283,1283,0
20250219,135500,79359030,1283,1283,1283,1283,0
20250219,135400,79359030,1283,1283,1283,1283,0
20250219,135300,79359030,1283,1283,1283,1283,0
20250219,135200,79359030,1283,1283,1283,1283,0
20250219,135100,79359030,1283,1283,1283,1283,0
20250219,135000,79359030,1283,1283,1283,1283,0
20250219,134900,79359030,1283,1283,1283,1283,0
20250219,134800,79359030,1283,1283,1283,1283,0
20250219,134700,79359030,1283,1283,1283,1283,0
20250219,134600,79359030,1283,1283,1283,1283,0
20250219,134500,79359030,1283,1283,1283,1283,500
20250219,134400,78717530,1283,1283,1283,1283,2
20250219,134300,78714964,1283,1279,1283,1279,510
20250219,134200,78062550,1279,1279,1279,1279,0
20250219,134100,78062550,1279,1279,1279,1279,0
20250219,134000,78062550,1279,1279,1279,1279,0
20250219,133900,78062550,1279,1279,1279,1279,0
20250219,133800,78062550,1279,1279,1279,1279,200
20250219,133700,77806750,1278,1279,1279,1278,1126
20250219,133600,76367522,1279,1280,1280,1279,2373
20250219,133500,73332007,1283,1283,1283,1283,0
20250219,133400,73332007,1283,1283,1283,1283,0
20250219,133300,73332007,1283,1283,1283,1283,0
20250219,133200,73332007,1283,1283,1283,1283,0
20250219,133100,73332007,1283,1283,1283,1283,580
20250219,133000,72587867,1283,1283,1283,1283,5
20250219,132900,72581452,1284,1284,1284,1284,0
20250219,132800,72581452,1284,1284,1284,1284,0
20250219,132700,72581452,1284,1284,1284,1284,0
20250219,132600,72581452,1284,1284,1284,1284,0
20250219,132500,72581452,1284,1284,1284,1284,0
20250219,132400,72581452,1284,1284,1284,1284,0
20250219,132300,72581452,1284,1284,1284,1284,0
20250219,132200,72581452,1284,1284,1284,1284,0
20250219,132100,72581452,1284,1280,1284,1279,1550
20250219,132000,70598529,1284,1284,1284,1284,0
20250219,131900,70598529,1284,1284,1284,1284,0
20250219,131800,70598529,1284,1284,1284,1284,0
20250219,131700,70598529,1284,1284,1284,1284,0
20250219,131600,70598529,1284,1284,1284,1284,0
20250219,131500,70598529,1284,1284,1284,1284,0
20250219,131400,70598529,1284,1284,1284,1284,0
20250219,131300,70598529,1284,1284,1284,1284,0
20250219,131200,70598529,1284,1284,1284,1284,0
20250219,131100,70598529,1284,1284,1284,1284,1
20250219,131000,70597245,1284,1284,1284,1284,0
20250219,130900,70597245,1284,1284,1284,1284,0
20250219,130800,70597245,1284,1284,1284,1284,0
20250219,130700,70597245,1284,1284,1284,1284,0
20250219,130600,70597245,1284,1284,1284,1284,0
20250219,130500,70597245,1284,1284,1284,1284,0
20250219,130400,70597245,1284,1284,1284,1284,0
20250219,130300,70597245,1284,1284,1284,1284,0
20250219,130200,70597245,1284,1284,1284,1284,0
20250219,130100,70597245,1284,1284,1284,1284,0
20250219,130000,70597245,1284,1284,1284,1284,0
20250219,125900,70597245,1284,1284,1284,1284,5
20250219,125800,70590825,1285,1285,1285,1285,0
20250219,125700,70590825,1285,1285,1285,1285,0
20250219,125600,70590825,1285,1285,1285,1285,0
20250219,125500,70590825,1285,1285,1285,1285,0
20250219,125400,70590825,1285,1285,1285,1285,0
20250219,125300,70590825,1285,1285,1285,1285,0
20250219,125200,70590825,1285,1285,1285,1285,0
20250219,125100,70590825,1285,1285,1285,1285,0
20250219,125000,70590825,1285,1285,1285,1285,0
20250219,124900,70590825,1285,1285,1285,1285,0
20250219,124800,70590825,1285,1285,1285,1285,0
20250219,124700,70590825,1285,1285,1285,1285,0
20250219,124600,70590825,1285,1285,1285,1285,0
20250219,124500,70590825,1285,1285,1285,1285,0
20250219,124400,70590825,1285,1285,1285,1285,0
20250219,124300,70590825,1285,1285,1285,1285,0
20250219,124200,70590825,1285,1285,1285,1285,0
20250219,124100,70590825,1285,1285,1285,1285,0
20250219,124000,70590825,1285,1285,1285,1285,0
20250219,123900,70590825,1285,1285,1285,1285,100
20250219,123800,70462325,1285,1285,1285,1285,0
20250219,123700,70462325,1285,1285,1285,1285,0
20250219,123600,70462325,1285,1284,1285,1284,270
20250219,123500,70115441,1284,1284,1284,1284,1000
20250219,123400,68831441,1284,1284,1284,1284,0
20250219,123300,68831441,1284,1284,1284,1284,4
20250219,123200,68826305,1284,1284,1284,1284,0
20250219,123100,68826305,1284,1282,1284,1282,100
20250219,123000,68697985,1280,1279,1280,1279,6194
20250219,122900,60770088,1279,1279,1279,1279,0
20250219,122800,60770088,1279,1279,1279,1279,2
20250219,122700,60767530,1280,1280,1280,1280,0
20250219,122600,60767530,1280,1280,1280,1280,0
20250219,122500,60767530,1280,1280,1280,1280,5
20250219,122400,60761130,1280,1280,1280,1280,77
20250219,122300,60662570,1280,1280,1280,1280,0
20250219,122200,60662570,1280,1280,1280,1280,0
20250219,122100,60662570,1280,1280,1280,1280,10
20250219,122000,60649770,1278,1278,1278,1278,0
20250219,121900,60649770,1278,1278,1278,1278,0
20250219,121800,60649770,1278,1278,1278,1278,0
20250219,121700,60649770,1278,1278,1278,1278,0
20250219,121600,60649770,1278,1279,1279,1278,482
20250219,121500,60033773,1278,1278,1278,1278,6
20250219,121400,60026105,1279,1279,1279,1279,12
20250219,121300,60010757,1280,1280,1280,1280,0
20250219,121200,60010757,1280,1280,1280,1280,0
20250219,121100,60010757,1280,1280,1280,1280,0
20250219,121000,60010757,1280,1279,1280,1279,201
20250219,120900,59753677,1279,1279,1279,1279,0
20250219,120800,59753677,1279,1279,1279,1279,1
20250219,120700,59752398,1280,1279,1280,1279,308
20250219,120600,59358462,1278,1278,1278,1278,0
20250219,120500,59358462,1278,1278,1278,1278,10
20250219,120400,59345682,1280,1280,1280,1280,2
20250219,120300,59343122,1280,1280,1280,1280,0
20250219,120200,59343122,1280,1280,1280,1280,10
20250219,120100,59330322,1279,1279,1279,1279,591
20250219,120000,58574433,1280,1280,1280,1280,0
20250219,115900,58574433,1280,1279,1280,1279,119
20250219,115800,58422115,1280,1280,1280,1280,500
20250219,115700,57782115,1279,1279,1279,1279,2909
20250219,115600,54061504,1279,1279,1279,1279,200
20250219,115500,53805704,1278,1278,1278,1278,1235
20250219,115400,52227374,1278,1278,1278,1278,0
20250219,115300,52227374,1278,1278,1278,1278,0
20250219,115200,52227374,1278,1276,1278,1276,3342
20250219,115100,47958716,1276,1275,1276,1275,5017
20250219,115000,41557135,1275,1275,1275,1275,0
20250219,114900,41557135,1275,1275,1275,1275,0
20250219,114800,41557135,1275,1275,1275,1275,0
20250219,114700,41557135,1275,1275,1275,1275,0
20250219,114600,41557135,1275,1275,1275,1275,0
20250219,114500,41557135,1275,1275,1275,1275,0
20250219,114400,41557135,1275,1275,1275,1275,0
20250219,114300,41557135,1275,1275,1275,1275,10
20250219,114200,41544385,1273,1273,1273,1273,50
20250219,114100,41480735,1273,1273,1273,1273,0
20250219,114000,41480735,1273,1273,1273,1273,0
20250219,113900,41480735,1273,1273,1273,1273,0
20250219,113800,41480735,1273,1273,1273,1273,300
20250219,113700,41098835,1276,1276,1276,1276,0
20250219,113600,41098835,1276,1276,1276,1276,0
20250219,113500,41098835,1276,1276,1276,1276,0
20250219,113400,41098835,1276,1276,1276,1276,0
20250219,113300,41098835,1276,1276,1276,1276,0
20250219,113200,41098835,1276,1276,1276,1276,0
20250219,113100,41098835,1276,1276,1276,1276,0
20250219,113000,41098835,1276,1274,1276,1273,2030
20250219,112900,38513075,1274,1274,1274,1274,0
20250219,112800,38513075,1274,1274,1274,1274,128
20250219,112700,38350003,1276,1276,1276,1276,0
20250219,112600,38350003,1276,1276,1276,1276,0
20250219,112500,38350003,1276,1276,1276,1276,0
20250219,112400,38350003,1276,1276,1276,1276,0
20250219,112300,38350003,1276,1276,1276,1276,0
20250219,112200,38350003,1276,1276,1276,1276,7
20250219,112100,38341071,1276,1276,1276,1276,0
20250219,112000,38341071,1276,1276,1276,1276,0
20250219,111900,38341071,1276,1276,1276,1276,100
20250219,111800,38213471,1276,1276,1276,1276,0
20250219,111700,38213471,1276,1276,1276,1276,0
20250219,111600,38213471,1276,1275,1276,1275,10
20250219,111500,38200716,1275,1275,1275,1275,0
20250219,111400,38200716,1275,1275,1275,1275,0
20250219,111300,38200716,1275,1275,1275,1275,0
20250219,111200,38200716,1275,1275,1275,1275,0
20250219,111100,38200716,1275,1275,1275,1275,0
20250219,111000,38200716,1275,1275,1275,1275,0
20250219,110900,38200716,1275,1275,1275,1275,0
20250219,110800,38200716,1275,1275,1275,1275,100
20250219,110700,38073216,1275,1275,1275,1275,100
20250219,110600,37945716,1276,1276,1276,1276,10
20250219,110500,37932956,1272,1272,1272,1272,0
20250219,110400,37932956,1272,1272,1272,1272,0
20250219,110300,37932956,1272,1272,1272,1272,0
20250219,110200,37932956,1272,1272,1272,1272,0
20250219,110100,37932956,1272,1272,1272,1272,0
20250219,110000,37932956,1272,1272,1272,1272,0
20250219,105900,37932956,1272,1272,1272,1272,0
20250219,105800,37932956,1272,1272,1272,1272,0
20250219,105700,37932956,1272,1272,1272,1272,0
20250219,105600,37932956,1272,1272,1273,1272,599
20250219,105500,37171026,1272,1272,1272,1272,100
20250219,105400,37043826,1272,1276,1276,1272,2
20250219,105300,37041278,1272,1272,1272,1272,1930
20250219,105200,34586318,1276,1276,1276,1276,0
20250219,105100,34586318,1276,1276,1276,1276,62
20250219,105000,34507206,1276,1276,1276,1276,0
20250219,104900,34507206,1276,1276,1276,1276,0
20250219,104800,34507206,1276,1276,1276,1276,0
20250219,104700,34507206,1276,1276,1276,1276,0
20250219,104600,34507206,1276,1276,1276,1276,3
20250219,104500,34503378,1276,1276,1276,1276,0
20250219,104400,34503378,1276,1276,1276,1276,200
20250219,104300,34248178,1276,1276,1276,1276,0
20250219,104200,34248178,1276,1276,1276,1276,0
20250219,104100,34248178,1276,1276,1276,1276,0
20250219,104000,34248178,1276,1276,1276,1276,0
20250219,103900,34248178,1276,1276,1276,1276,0
20250219,103800,34248178,1276,1276,1276,1276,300
20250219,103700,33865378,1277,1277,1277,1277,0
20250219,103600,33865378,1277,1277,1277,1277,0
20250219,103500,33865378,1277,1277,1277,1277,0
20250219,103400,33865378,1277,1277,1277,1277,0
20250219,103300,33865378,1277,1277,1277,1277,0
20250219,103200,33865378,1277,1277,1277,1277,200
20250219,103100,33609978,1278,1278,1278,1278,0
20250219,103000,33609978,1278,1277,1278,1277,1385
20250219,102900,31841060,1277,1275,1277,1275,2661
20250219,102800,28443021,1275,1275,1275,1275,0
20250219,102700,28443021,1275,1275,1275,1275,150
20250219,102600,28251771,1276,1276,1276,1276,0
20250219,102500,28251771,1276,1276,1276,1276,0
20250219,102400,28251771,1276,1276,1276,1276,0
20250219,102300,28251771,1276,1276,1276,1276,0
20250219,102200,28251771,1276,1276,1276,1276,0
20250219,102100,28251771,1276,1276,1276,1276,100
20250219,102000,28124171,1276,1276,1276,1276,15
20250219,101900,28105031,1276,1276,1276,1276,0
20250219,101800,28105031,1276,1276,1276,1276,2000
20250219,101700,25553031,1278,1278,1278,1278,0
20250219,101600,25553031,1278,1278,1278,1278,0
20250219,101500,25553031,1278,1278,1278,1278,0
20250219,101400,25553031,1278,1278,1278,1278,0
20250219,101300,25553031,1278,1278,1278,1278,200
20250219,101200,25297431,1278,1273,1278,1271,38
20250219,101100,25248915,1278,1278,1278,1278,1
20250219,101000,25247637,1279,1278,1280,1278,6780
20250219,100900,16576631,1278,1275,1278,1275,200
20250219,100800,16321280,1275,1275,1275,1275,0
20250219,100700,16321280,1275,1275,1275,1275,0
20250219,100600,16321280,1275,1275,1275,1275,1
20250219,100500,16320005,1274,1274,1274,1274,0
20250219,100400,16320005,1274,1274,1274,1274,2
20250219,100300,16317457,1275,1275,1275,1275,0
20250219,100200,16317457,1275,1275,1275,1275,101
20250219,100100,16188682,1275,1275,1275,1275,10
20250219,100000,16175932,1275,1275,1275,1275,1
20250219,095900,16174657,1268,1269,1269,1268,70
20250219,095800,16085885,1278,1278,1278,1278,0
20250219,095700,16085885,1278,1278,1278,1278,0
20250219,095600,16085885,1278,1278,1278,1278,0
20250219,095500,16085885,1278,1278,1278,1278,0
20250219,095400,16085885,1278,1274,1278,1274,983
20250219,095300,14832254,1265,1265,1265,1265,0
20250219,095200,14832254,1265,1265,1265,1265,0
20250219,095100,14832254,1265,1268,1268,1265,1303
20250219,095000,13180540,1269,1275,1276,1269,4705
20250219,094900,7180907,1275,1275,1275,1275,0
20250219,094800,7180907,1275,1275,1275,1275,0
20250219,094700,7180907,1275,1275,1275,1275,1
20250219,094600,7179632,1276,1276,1276,1276,4
20250219,094500,7174528,1276,1276,1276,1276,18
20250219,094400,7151560,1271,1271,1271,1271,17
20250219,094300,7129953,1276,1276,1276,1276,0
20250219,094200,7129953,1276,1276,1276,1276,0
20250219,094100,7129953,1276,1276,1276,1276,1
20250219,094000,7128677,1271,1272,1272,1271,163
20250219,093900,6921404,1276,1274,1276,1274,150
20250219,093800,6730302,1274,1274,1274,1274,1
20250219,093700,6729028,1273,1273,1273,1273,0
20250219,093600,6729028,1273,1273,1273,1273,0
20250219,093500,6729028,1273,1273,1273,1273,167
20250219,093400,6516437,1273,1269,1273,1269,400
20250219,093300,6008445,1270,1270,1270,1270,12
20250219,093200,5993205,1270,1270,1270,1270,2
20250219,093100,5990665,1273,1273,1273,1273,0
20250219,093000,5990665,1273,1273,1273,1273,1
20250219,092900,5989392,1270,1270,1270,1270,0
20250219,092800,5989392,1270,1270,1270,1270,5
20250219,092700,5983042,1271,1271,1271,1271,5
20250219,092600,5976687,1271,1274,1274,1271,14
20250219,092500,5958884,1274,1275,1275,1274,2010
20250219,092400,3396144,1274,1274,1274,1274,0
20250219,092300,3396144,1274,1274,1274,1274,100
20250219,092200,3268744,1263,1270,1270,1263,150
20250219,092100,3079121,1275,1275,1275,1275,0
20250219,092000,3079121,1275,1275,1275,1275,0
20250219,091900,3079121,1275,1275,1275,1275,0
20250219,091800,3079121,1275,1275,1275,1275,0
20250219,091700,3079121,1275,1275,1275,1275,5
20250219,091600,3072746,1273,1273,1273,1273,0
20250219,091500,3072746,1273,1273,1273,1273,18
20250219,091400,3049832,1273,1273,1273,1273,3
20250219,091300,3046013,1273,1273,1273,1273,0
20250219,091200,3046013,1273,1269,1273,1269,69
20250219,091100,2958445,1267,1267,1267,1267,0
20250219,091000,2958445,1267,1267,1267,1267,0
20250219,090900,2958445,1267,1267,1267,1267,0
20250219,090800,2958445,1267,1267,1267,1267,0
20250219,090700,2958445,1267,1267,1267,1267,377
20250219,090600,2480786,1267,1267,1267,1267,0
20250219,090500,2480786,1267,1267,1267,1267,0
20250219,090400,2480786,1267,1267,1267,1267,0
20250219,090300,2480786,1267,1267,1267,1267,0
20250219,090200,2480786,1267,1267,1267,1267,0
20250219,090100,2480786,1267,1267,1267,1267,0
20250219,090000,2480786,1267,1267,1267,1267,1958