KissMeData/196700/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,204200,12390370,1187,1187,1187,1187,384
20250219,204100,12390370,1187,1187,1187,1187,0
20250219,204000,12390370,1187,1187,1187,1187,0
20250219,203900,12390370,1187,1187,1187,1187,0
20250219,203800,12390370,1187,1187,1187,1187,0
20250219,203700,12390370,1187,1187,1187,1187,0
20250219,203600,12390370,1187,1187,1187,1187,0
20250219,203500,12390370,1187,1187,1187,1187,0
20250219,203400,12390370,1187,1187,1187,1187,0
20250219,203300,12390370,1187,1187,1187,1187,0
20250219,203200,12390370,1187,1187,1187,1187,0
20250219,203100,12390370,1187,1187,1187,1187,0
20250219,203000,12390370,1187,1187,1187,1187,0
20250219,202900,12390370,1187,1187,1187,1187,0
20250219,202800,12390370,1187,1187,1187,1187,0
20250219,202700,12390370,1187,1187,1187,1187,0
20250219,202600,12390370,1187,1187,1187,1187,0
20250219,202500,12390370,1187,1187,1187,1187,0
20250219,202400,12390370,1187,1187,1187,1187,0
20250219,202300,12390370,1187,1187,1187,1187,0
20250219,202200,12390370,1187,1187,1187,1187,0
20250219,202100,12390370,1187,1187,1187,1187,0
20250219,202000,12390370,1187,1187,1187,1187,0
20250219,201900,12390370,1187,1187,1187,1187,0
20250219,201800,12390370,1187,1187,1187,1187,0
20250219,201700,12390370,1187,1187,1187,1187,0
20250219,201600,12390370,1187,1187,1187,1187,0
20250219,201500,12390370,1187,1187,1187,1187,0
20250219,201400,12390370,1187,1187,1187,1187,0
20250219,201300,12390370,1187,1187,1187,1187,0
20250219,201200,12390370,1187,1187,1187,1187,384
20250219,201100,12390370,1187,1187,1187,1187,0
20250219,201000,12390370,1187,1187,1187,1187,0
20250219,200900,12390370,1187,1187,1187,1187,0
20250219,200800,12390370,1187,1187,1187,1187,0
20250219,200700,12390370,1187,1187,1187,1187,0
20250219,200600,12390370,1187,1187,1187,1187,0
20250219,200500,12390370,1187,1187,1187,1187,0
20250219,200400,12390370,1187,1187,1187,1187,0
20250219,200300,12390370,1187,1187,1187,1187,0
20250219,200200,12390370,1187,1187,1187,1187,0
20250219,200100,12390370,1187,1187,1187,1187,0
20250219,200000,12390370,1187,1187,1187,1187,0
20250219,195900,12390370,1187,1187,1187,1187,0
20250219,195800,12390370,1187,1187,1187,1187,0
20250219,195700,12390370,1187,1187,1187,1187,0
20250219,195600,12390370,1187,1187,1187,1187,0
20250219,195500,12390370,1187,1187,1187,1187,0
20250219,195400,12390370,1187,1187,1187,1187,0
20250219,195300,12390370,1187,1187,1187,1187,0
20250219,195200,12390370,1187,1187,1187,1187,0
20250219,195100,12390370,1187,1187,1187,1187,0
20250219,195000,12390370,1187,1187,1187,1187,0
20250219,194900,12390370,1187,1187,1187,1187,0
20250219,194800,12390370,1187,1187,1187,1187,0
20250219,194700,12390370,1187,1187,1187,1187,0
20250219,194600,12390370,1187,1187,1187,1187,0
20250219,194500,12390370,1187,1187,1187,1187,0
20250219,194400,12390370,1187,1187,1187,1187,0
20250219,194300,12390370,1187,1187,1187,1187,0
20250219,194200,12390370,1187,1187,1187,1187,384
20250219,194100,12390370,1187,1187,1187,1187,0
20250219,194000,12390370,1187,1187,1187,1187,0
20250219,193900,12390370,1187,1187,1187,1187,0
20250219,193800,12390370,1187,1187,1187,1187,0
20250219,193700,12390370,1187,1187,1187,1187,0
20250219,193600,12390370,1187,1187,1187,1187,0
20250219,193500,12390370,1187,1187,1187,1187,0
20250219,193400,12390370,1187,1187,1187,1187,0
20250219,193300,12390370,1187,1187,1187,1187,0
20250219,193200,12390370,1187,1187,1187,1187,0
20250219,193100,12390370,1187,1187,1187,1187,0
20250219,193000,12390370,1187,1187,1187,1187,0
20250219,192900,12390370,1187,1187,1187,1187,0
20250219,192800,12390370,1187,1187,1187,1187,0
20250219,192700,12390370,1187,1187,1187,1187,0
20250219,192600,12390370,1187,1187,1187,1187,0
20250219,192500,12390370,1187,1187,1187,1187,0
20250219,192400,12390370,1187,1187,1187,1187,0
20250219,192300,12390370,1187,1187,1187,1187,0
20250219,192200,12390370,1187,1187,1187,1187,0
20250219,192100,12390370,1187,1187,1187,1187,0
20250219,192000,12390370,1187,1187,1187,1187,0
20250219,191900,12390370,1187,1187,1187,1187,0
20250219,191800,12390370,1187,1187,1187,1187,0
20250219,191700,12390370,1187,1187,1187,1187,0
20250219,191600,12390370,1187,1187,1187,1187,0
20250219,191500,12390370,1187,1187,1187,1187,0
20250219,191400,12390370,1187,1187,1187,1187,0
20250219,191300,12390370,1187,1187,1187,1187,0
20250219,191200,12390370,1187,1187,1187,1187,384
20250219,191100,12390370,1187,1187,1187,1187,0
20250219,191000,12390370,1187,1187,1187,1187,0
20250219,190900,12390370,1187,1187,1187,1187,0
20250219,190800,12390370,1187,1187,1187,1187,0
20250219,190700,12390370,1187,1187,1187,1187,0
20250219,190600,12390370,1187,1187,1187,1187,0
20250219,190500,12390370,1187,1187,1187,1187,0
20250219,190400,12390370,1187,1187,1187,1187,0
20250219,190300,12390370,1187,1187,1187,1187,0
20250219,190200,12390370,1187,1187,1187,1187,0
20250219,190100,12390370,1187,1187,1187,1187,0
20250219,190000,12390370,1187,1187,1187,1187,0
20250219,185900,12390370,1187,1187,1187,1187,0
20250219,185800,12390370,1187,1187,1187,1187,0
20250219,185700,12390370,1187,1187,1187,1187,0
20250219,185600,12390370,1187,1187,1187,1187,0
20250219,185500,12390370,1187,1187,1187,1187,0
20250219,185400,12390370,1187,1187,1187,1187,0
20250219,185300,12390370,1187,1187,1187,1187,0
20250219,185200,12390370,1187,1187,1187,1187,0
20250219,185100,12390370,1187,1187,1187,1187,0
20250219,185000,12390370,1187,1187,1187,1187,0
20250219,184900,12390370,1187,1187,1187,1187,0
20250219,184800,12390370,1187,1187,1187,1187,0
20250219,184700,12390370,1187,1187,1187,1187,0
20250219,184600,12390370,1187,1187,1187,1187,0
20250219,184500,12390370,1187,1187,1187,1187,0
20250219,184400,12390370,1187,1187,1187,1187,0
20250219,184300,12390370,1187,1187,1187,1187,0
20250219,184200,12390370,1187,1187,1187,1187,384
20250219,184100,12390370,1187,1187,1187,1187,0
20250219,184000,12390370,1187,1187,1187,1187,0
20250219,183900,12390370,1187,1187,1187,1187,0
20250219,183800,12390370,1187,1187,1187,1187,0
20250219,183700,12390370,1187,1187,1187,1187,0
20250219,183600,12390370,1187,1187,1187,1187,0
20250219,183500,12390370,1187,1187,1187,1187,0
20250219,183400,12390370,1187,1187,1187,1187,0
20250219,183300,12390370,1187,1187,1187,1187,0
20250219,183200,12390370,1187,1187,1187,1187,0
20250219,183100,12390370,1187,1187,1187,1187,0
20250219,183000,12390370,1187,1187,1187,1187,0
20250219,182900,12390370,1187,1187,1187,1187,0
20250219,182800,12390370,1187,1187,1187,1187,0
20250219,182700,12390370,1187,1187,1187,1187,0
20250219,182600,12390370,1187,1187,1187,1187,0
20250219,182500,12390370,1187,1187,1187,1187,0
20250219,182400,12390370,1187,1187,1187,1187,0
20250219,182300,12390370,1187,1187,1187,1187,0
20250219,182200,12390370,1187,1187,1187,1187,0
20250219,182100,12390370,1187,1187,1187,1187,0
20250219,182000,12390370,1187,1187,1187,1187,0
20250219,181900,12390370,1187,1187,1187,1187,0
20250219,181800,12390370,1187,1187,1187,1187,0
20250219,181700,12390370,1187,1187,1187,1187,0
20250219,181600,12390370,1187,1187,1187,1187,0
20250219,181500,12390370,1187,1187,1187,1187,0
20250219,181400,12390370,1187,1187,1187,1187,0
20250219,181300,12390370,1187,1187,1187,1187,0
20250219,181200,12390370,1187,1187,1187,1187,384
20250219,181100,12390370,1187,1187,1187,1187,0
20250219,181000,12390370,1187,1187,1187,1187,0
20250219,180900,12390370,1187,1187,1187,1187,0
20250219,180800,12390370,1187,1187,1187,1187,0
20250219,180700,12390370,1187,1187,1187,1187,0
20250219,180600,12390370,1187,1187,1187,1187,0
20250219,180500,12390370,1187,1187,1187,1187,0
20250219,180400,12390370,1187,1187,1187,1187,0
20250219,180300,12390370,1187,1187,1187,1187,0
20250219,180200,12390370,1187,1187,1187,1187,0
20250219,180100,12390370,1187,1187,1187,1187,0
20250219,180000,12390370,1187,1187,1187,1187,0
20250219,175900,12390370,1187,1187,1187,1187,0
20250219,175800,12390370,1187,1187,1187,1187,0
20250219,175700,12390370,1187,1187,1187,1187,0
20250219,175600,12390370,1187,1187,1187,1187,0
20250219,175500,12390370,1187,1187,1187,1187,0
20250219,175400,12390370,1187,1187,1187,1187,0
20250219,175300,12390370,1187,1187,1187,1187,0
20250219,175200,12390370,1187,1187,1187,1187,0
20250219,175100,12390370,1187,1187,1187,1187,0
20250219,175000,12390370,1187,1187,1187,1187,0
20250219,174900,12390370,1187,1187,1187,1187,0
20250219,174800,12390370,1187,1187,1187,1187,0
20250219,174700,12390370,1187,1187,1187,1187,0
20250219,174600,12390370,1187,1187,1187,1187,0
20250219,174500,12390370,1187,1187,1187,1187,0
20250219,174400,12390370,1187,1187,1187,1187,0
20250219,174300,12390370,1187,1187,1187,1187,0
20250219,174200,12390370,1187,1187,1187,1187,384
20250219,174100,12390370,1187,1187,1187,1187,0
20250219,174000,12390370,1187,1187,1187,1187,0
20250219,173900,12390370,1187,1187,1187,1187,0
20250219,173800,12390370,1187,1187,1187,1187,0
20250219,173700,12390370,1187,1187,1187,1187,0
20250219,173600,12390370,1187,1187,1187,1187,0
20250219,173500,12390370,1187,1187,1187,1187,0
20250219,173400,12390370,1187,1187,1187,1187,0
20250219,173300,12390370,1187,1187,1187,1187,0
20250219,173200,12390370,1187,1187,1187,1187,0
20250219,173100,12390370,1187,1187,1187,1187,0
20250219,173000,12390370,1187,1187,1187,1187,0
20250219,172900,12390370,1187,1187,1187,1187,0
20250219,172800,12390370,1187,1187,1187,1187,0
20250219,172700,12390370,1187,1187,1187,1187,0
20250219,172600,12390370,1187,1187,1187,1187,0
20250219,172500,12390370,1187,1187,1187,1187,0
20250219,172400,12390370,1187,1187,1187,1187,0
20250219,172300,12390370,1187,1187,1187,1187,0
20250219,172200,12390370,1187,1187,1187,1187,0
20250219,172100,12390370,1187,1187,1187,1187,0
20250219,172000,12390370,1187,1187,1187,1187,0
20250219,171900,12390370,1187,1187,1187,1187,0
20250219,171800,12390370,1187,1187,1187,1187,0
20250219,171700,12390370,1187,1187,1187,1187,0
20250219,171600,12390370,1187,1187,1187,1187,0
20250219,171500,12390370,1187,1187,1187,1187,0
20250219,171400,12390370,1187,1187,1187,1187,0
20250219,171300,12390370,1187,1187,1187,1187,0
20250219,171200,12390370,1187,1187,1187,1187,384
20250219,171100,12390370,1187,1187,1187,1187,0
20250219,171000,12390370,1187,1187,1187,1187,0
20250219,170900,12390370,1187,1187,1187,1187,0
20250219,170800,12390370,1187,1187,1187,1187,0
20250219,170700,12390370,1187,1187,1187,1187,0
20250219,170600,12390370,1187,1187,1187,1187,0
20250219,170500,12390370,1187,1187,1187,1187,0
20250219,170400,12390370,1187,1187,1187,1187,0
20250219,170300,12390370,1187,1187,1187,1187,0
20250219,170200,12390370,1187,1187,1187,1187,0
20250219,170100,12390370,1187,1187,1187,1187,0
20250219,170000,12390370,1187,1187,1187,1187,0
20250219,165900,12390370,1187,1187,1187,1187,0
20250219,165800,12390370,1187,1187,1187,1187,0
20250219,165700,12390370,1187,1187,1187,1187,0
20250219,165600,12390370,1187,1187,1187,1187,0
20250219,165500,12390370,1187,1187,1187,1187,0
20250219,165400,12390370,1187,1187,1187,1187,0
20250219,165300,12390370,1187,1187,1187,1187,0
20250219,165200,12390370,1187,1187,1187,1187,0
20250219,165100,12390370,1187,1187,1187,1187,0
20250219,165000,12390370,1187,1187,1187,1187,0
20250219,164900,12390370,1187,1187,1187,1187,0
20250219,164800,12390370,1187,1187,1187,1187,0
20250219,164700,12390370,1187,1187,1187,1187,0
20250219,164600,12390370,1187,1187,1187,1187,0
20250219,164500,12390370,1187,1187,1187,1187,0
20250219,164400,12390370,1187,1187,1187,1187,0
20250219,164300,12390370,1187,1187,1187,1187,0
20250219,164200,12390370,1187,1187,1187,1187,384
20250219,164100,12390370,1187,1187,1187,1187,0
20250219,164000,12390370,1187,1187,1187,1187,0
20250219,163900,12390370,1187,1187,1187,1187,0
20250219,163800,12390370,1187,1187,1187,1187,0
20250219,163700,12390370,1187,1187,1187,1187,0
20250219,163600,12390370,1187,1187,1187,1187,0
20250219,163500,12390370,1187,1187,1187,1187,0
20250219,163400,12390370,1187,1187,1187,1187,0
20250219,163300,12390370,1187,1187,1187,1187,0
20250219,163200,12390370,1187,1187,1187,1187,0
20250219,163100,12390370,1187,1187,1187,1187,0
20250219,163000,12390370,1187,1187,1187,1187,0
20250219,162900,12390370,1187,1187,1187,1187,0
20250219,162800,12390370,1187,1187,1187,1187,0
20250219,162700,12390370,1187,1187,1187,1187,0
20250219,162600,12390370,1187,1187,1187,1187,0
20250219,162500,12390370,1187,1187,1187,1187,0
20250219,162400,12390370,1187,1187,1187,1187,0
20250219,162300,12390370,1187,1187,1187,1187,0
20250219,162200,12390370,1187,1187,1187,1187,0
20250219,162100,12390370,1187,1187,1187,1187,0
20250219,162000,12390370,1187,1187,1187,1187,0
20250219,161900,12390370,1187,1187,1187,1187,0
20250219,161800,12390370,1187,1187,1187,1187,0
20250219,161700,12390370,1187,1187,1187,1187,0
20250219,161600,12390370,1187,1187,1187,1187,0
20250219,161500,12390370,1187,1187,1187,1187,0
20250219,161400,12390370,1187,1187,1187,1187,0
20250219,161300,12390370,1187,1187,1187,1187,0
20250219,161200,12390370,1187,1187,1187,1187,384
20250219,161100,12390370,1187,1187,1187,1187,0
20250219,161000,12390370,1187,1187,1187,1187,0
20250219,160900,12390370,1187,1187,1187,1187,0
20250219,160800,12390370,1187,1187,1187,1187,0
20250219,160700,12390370,1187,1187,1187,1187,0
20250219,160600,12390370,1187,1187,1187,1187,0
20250219,160500,12390370,1187,1187,1187,1187,0
20250219,160400,12390370,1187,1187,1187,1187,0
20250219,160300,12390370,1187,1187,1187,1187,0
20250219,160200,12390370,1187,1187,1187,1187,0
20250219,160100,12390370,1187,1187,1187,1187,0
20250219,160000,12390370,1187,1187,1187,1187,0
20250219,155900,12390370,1187,1187,1187,1187,0
20250219,155800,12390370,1187,1187,1187,1187,0
20250219,155700,12390370,1187,1187,1187,1187,0
20250219,155600,12390370,1187,1187,1187,1187,0
20250219,155500,12390370,1187,1187,1187,1187,0
20250219,155400,12390370,1187,1187,1187,1187,0
20250219,155300,12390370,1187,1187,1187,1187,0
20250219,155200,12390370,1187,1187,1187,1187,0
20250219,155100,12390370,1187,1187,1187,1187,0
20250219,155000,12390370,1187,1187,1187,1187,0
20250219,154900,12390370,1187,1187,1187,1187,0
20250219,154800,12390370,1187,1187,1187,1187,0
20250219,154700,12390370,1187,1187,1187,1187,0
20250219,154600,12390370,1187,1187,1187,1187,0
20250219,154500,12390370,1187,1187,1187,1187,0
20250219,154400,12390370,1187,1187,1187,1187,0
20250219,154300,12390370,1187,1187,1187,1187,0
20250219,154200,12390370,1187,1187,1187,1187,384
20250219,154100,12390370,1187,1187,1187,1187,0
20250219,154000,12390370,1187,1187,1187,1187,0
20250219,153900,12390370,1187,1187,1187,1187,0
20250219,153800,12390370,1187,1187,1187,1187,0
20250219,153700,12390370,1187,1187,1187,1187,0
20250219,153600,12390370,1187,1187,1187,1187,0
20250219,153500,12390370,1187,1187,1187,1187,0
20250219,153400,12390370,1187,1187,1187,1187,0
20250219,153300,12390370,1187,1187,1187,1187,0
20250219,153200,12390370,1187,1187,1187,1187,0
20250219,153100,12390370,1187,1187,1187,1187,0
20250219,153000,12390370,1187,1187,1187,1187,384
20250219,152900,11934562,1192,1192,1192,1192,0
20250219,152800,11934562,1192,1192,1192,1192,0
20250219,152700,11934562,1192,1192,1192,1192,0
20250219,152600,11934562,1192,1192,1192,1192,0
20250219,152500,11934562,1192,1192,1192,1192,0
20250219,152400,11934562,1192,1192,1192,1192,0
20250219,152300,11934562,1192,1192,1192,1192,0
20250219,152200,11934562,1192,1192,1192,1192,0
20250219,152100,11934562,1192,1192,1192,1192,0
20250219,152000,11934562,1192,1192,1192,1192,0
20250219,151900,11934562,1192,1192,1192,1192,0
20250219,151800,11934562,1192,1192,1192,1192,0
20250219,151700,11934562,1192,1192,1192,1192,0
20250219,151600,11934562,1192,1192,1192,1192,0
20250219,151500,11934562,1192,1192,1192,1192,0
20250219,151400,11934562,1192,1192,1192,1192,0
20250219,151300,11934562,1192,1192,1192,1192,0
20250219,151200,11934562,1192,1192,1192,1192,0
20250219,151100,11934562,1192,1192,1192,1192,0
20250219,151000,11934562,1192,1192,1192,1192,0
20250219,150900,11934562,1192,1192,1192,1192,0
20250219,150800,11934562,1192,1192,1192,1192,0
20250219,150700,11934562,1192,1192,1192,1192,0
20250219,150600,11934562,1192,1192,1192,1192,0
20250219,150500,11934562,1192,1192,1192,1192,0
20250219,150400,11934562,1192,1192,1192,1192,0
20250219,150300,11934562,1192,1192,1192,1192,0
20250219,150200,11934562,1192,1192,1192,1192,0
20250219,150100,11934562,1192,1192,1192,1192,0
20250219,150000,11934562,1192,1192,1192,1192,0
20250219,145900,11934562,1192,1192,1192,1192,0
20250219,145800,11934562,1192,1192,1192,1192,0
20250219,145700,11934562,1192,1192,1192,1192,0
20250219,145600,11934562,1192,1192,1192,1192,0
20250219,145500,11934562,1192,1192,1192,1192,0
20250219,145400,11934562,1192,1192,1192,1192,0
20250219,145300,11934562,1192,1192,1192,1192,0
20250219,145200,11934562,1192,1192,1192,1192,0
20250219,145100,11934562,1192,1192,1192,1192,0
20250219,145000,11934562,1192,1192,1192,1192,0
20250219,144900,11934562,1192,1192,1192,1192,0
20250219,144800,11934562,1192,1192,1192,1192,0
20250219,144700,11934562,1192,1192,1192,1192,0
20250219,144600,11934562,1192,1192,1192,1192,0
20250219,144500,11934562,1192,1192,1192,1192,0
20250219,144400,11934562,1192,1192,1192,1192,0
20250219,144300,11934562,1192,1192,1192,1192,0
20250219,144200,11934562,1192,1192,1192,1192,0
20250219,144100,11934562,1192,1192,1192,1192,0
20250219,144000,11934562,1192,1192,1192,1192,0
20250219,143900,11934562,1192,1192,1192,1192,0
20250219,143800,11934562,1192,1192,1192,1192,0
20250219,143700,11934562,1192,1192,1192,1192,0
20250219,143600,11934562,1192,1192,1192,1192,0
20250219,143500,11934562,1192,1192,1192,1192,0
20250219,143400,11934562,1192,1192,1192,1192,0
20250219,143300,11934562,1192,1192,1192,1192,0
20250219,143200,11934562,1192,1192,1192,1192,0
20250219,143100,11934562,1192,1192,1192,1192,0
20250219,143000,11934562,1192,1192,1192,1192,0
20250219,142900,11934562,1192,1192,1192,1192,0
20250219,142800,11934562,1192,1192,1192,1192,600
20250219,142700,11219362,1192,1192,1192,1192,0
20250219,142600,11219362,1192,1192,1192,1192,0
20250219,142500,11219362,1192,1192,1192,1192,0
20250219,142400,11219362,1192,1192,1192,1192,0
20250219,142300,11219362,1192,1192,1192,1192,0
20250219,142200,11219362,1192,1192,1192,1192,0
20250219,142100,11219362,1192,1192,1192,1192,0
20250219,142000,11219362,1192,1192,1192,1192,0
20250219,141900,11219362,1192,1192,1192,1192,0
20250219,141800,11219362,1192,1192,1192,1192,0
20250219,141700,11219362,1192,1192,1192,1192,1
20250219,141600,11218170,1187,1187,1187,1187,0
20250219,141500,11218170,1187,1187,1187,1187,0
20250219,141400,11218170,1187,1187,1187,1187,0
20250219,141300,11218170,1187,1187,1187,1187,0
20250219,141200,11218170,1187,1187,1187,1187,0
20250219,141100,11218170,1187,1187,1187,1187,0
20250219,141000,11218170,1187,1187,1187,1187,0
20250219,140900,11218170,1187,1187,1187,1187,0
20250219,140800,11218170,1187,1187,1187,1187,0
20250219,140700,11218170,1187,1187,1187,1187,62
20250219,140600,11144576,1186,1186,1186,1186,0
20250219,140500,11144576,1186,1186,1186,1186,0
20250219,140400,11144576,1186,1186,1186,1186,0
20250219,140300,11144576,1186,1186,1186,1186,0
20250219,140200,11144576,1186,1186,1186,1186,0
20250219,140100,11144576,1186,1186,1186,1186,0
20250219,140000,11144576,1186,1186,1186,1186,0
20250219,135900,11144576,1186,1186,1186,1186,0
20250219,135800,11144576,1186,1186,1186,1186,0
20250219,135700,11144576,1186,1186,1186,1186,0
20250219,135600,11144576,1186,1186,1186,1186,0
20250219,135500,11144576,1186,1186,1186,1186,0
20250219,135400,11144576,1186,1186,1186,1186,0
20250219,135300,11144576,1186,1186,1186,1186,0
20250219,135200,11144576,1186,1186,1186,1186,0
20250219,135100,11144576,1186,1186,1186,1186,0
20250219,135000,11144576,1186,1186,1186,1186,1
20250219,134900,11143390,1192,1192,1192,1192,0
20250219,134800,11143390,1192,1192,1192,1192,0
20250219,134700,11143390,1192,1192,1192,1192,0
20250219,134600,11143390,1192,1192,1192,1192,0
20250219,134500,11143390,1192,1192,1192,1192,0
20250219,134400,11143390,1192,1192,1192,1192,0
20250219,134300,11143390,1192,1192,1192,1192,0
20250219,134200,11143390,1192,1192,1192,1192,0
20250219,134100,11143390,1192,1192,1192,1192,0
20250219,134000,11143390,1192,1192,1192,1192,0
20250219,133900,11143390,1192,1192,1192,1192,0
20250219,133800,11143390,1192,1190,1192,1190,500
20250219,133700,10547700,1188,1188,1188,1188,18
20250219,133600,10526316,1188,1188,1188,1188,0
20250219,133500,10526316,1188,1188,1188,1188,0
20250219,133400,10526316,1188,1188,1188,1188,0
20250219,133300,10526316,1188,1188,1188,1188,0
20250219,133200,10526316,1188,1188,1188,1188,0
20250219,133100,10526316,1188,1188,1188,1188,0
20250219,133000,10526316,1188,1188,1188,1188,0
20250219,132900,10526316,1188,1188,1188,1188,0
20250219,132800,10526316,1188,1188,1188,1188,0
20250219,132700,10526316,1188,1188,1188,1188,0
20250219,132600,10526316,1188,1188,1188,1188,0
20250219,132500,10526316,1188,1188,1188,1188,0
20250219,132400,10526316,1188,1188,1188,1188,62
20250219,132300,10452660,1188,1188,1188,1188,0
20250219,132200,10452660,1188,1188,1188,1188,0
20250219,132100,10452660,1188,1188,1188,1188,0
20250219,132000,10452660,1188,1188,1188,1188,0
20250219,131900,10452660,1188,1188,1188,1188,0
20250219,131800,10452660,1188,1188,1188,1188,222
20250219,131700,10188924,1189,1189,1189,1189,0
20250219,131600,10188924,1189,1189,1189,1189,0
20250219,131500,10188924,1189,1189,1189,1189,0
20250219,131400,10188924,1189,1189,1189,1189,1
20250219,131300,10187735,1190,1190,1190,1190,0
20250219,131200,10187735,1190,1190,1190,1190,0
20250219,131100,10187735,1190,1190,1190,1190,0
20250219,131000,10187735,1190,1190,1190,1190,0
20250219,130900,10187735,1190,1190,1190,1190,0
20250219,130800,10187735,1190,1190,1190,1190,0
20250219,130700,10187735,1190,1190,1190,1190,0
20250219,130600,10187735,1190,1190,1190,1190,0
20250219,130500,10187735,1190,1190,1190,1190,0
20250219,130400,10187735,1190,1190,1190,1190,0
20250219,130300,10187735,1190,1190,1190,1190,0
20250219,130200,10187735,1190,1190,1190,1190,2
20250219,130100,10185355,1190,1190,1190,1190,0
20250219,130000,10185355,1190,1190,1190,1190,0
20250219,125900,10185355,1190,1190,1190,1190,0
20250219,125800,10185355,1190,1190,1190,1190,0
20250219,125700,10185355,1190,1190,1190,1190,0
20250219,125600,10185355,1190,1190,1190,1190,0
20250219,125500,10185355,1190,1190,1190,1190,0
20250219,125400,10185355,1190,1190,1190,1190,0
20250219,125300,10185355,1190,1190,1190,1190,0
20250219,125200,10185355,1190,1190,1190,1190,0
20250219,125100,10185355,1190,1190,1190,1190,0
20250219,125000,10185355,1190,1190,1190,1190,1
20250219,124900,10184165,1188,1188,1188,1188,0
20250219,124800,10184165,1188,1188,1188,1188,217
20250219,124700,9926369,1189,1189,1189,1189,0
20250219,124600,9926369,1189,1189,1189,1189,0
20250219,124500,9926369,1189,1189,1189,1189,217
20250219,124400,9668356,1189,1189,1189,1189,0
20250219,124300,9668356,1189,1189,1189,1189,0
20250219,124200,9668356,1189,1189,1189,1189,0
20250219,124100,9668356,1189,1189,1189,1189,0
20250219,124000,9668356,1189,1189,1189,1189,0
20250219,123900,9668356,1189,1189,1189,1189,0
20250219,123800,9668356,1189,1189,1189,1189,0
20250219,123700,9668356,1189,1189,1189,1189,0
20250219,123600,9668356,1189,1189,1189,1189,0
20250219,123500,9668356,1189,1189,1189,1189,0
20250219,123400,9668356,1189,1189,1189,1189,0
20250219,123300,9668356,1189,1189,1189,1189,0
20250219,123200,9668356,1189,1189,1189,1189,0
20250219,123100,9668356,1189,1189,1189,1189,0
20250219,123000,9668356,1189,1189,1189,1189,1
20250219,122900,9667167,1186,1186,1186,1186,0
20250219,122800,9667167,1186,1186,1186,1186,0
20250219,122700,9667167,1186,1186,1186,1186,0
20250219,122600,9667167,1186,1186,1186,1186,0
20250219,122500,9667167,1186,1186,1186,1186,59
20250219,122400,9597193,1186,1186,1186,1186,0
20250219,122300,9597193,1186,1186,1186,1186,0
20250219,122200,9597193,1186,1186,1186,1186,0
20250219,122100,9597193,1186,1186,1186,1186,0
20250219,122000,9597193,1186,1186,1186,1186,0
20250219,121900,9597193,1186,1186,1186,1186,0
20250219,121800,9597193,1186,1186,1186,1186,0
20250219,121700,9597193,1186,1186,1186,1186,0
20250219,121600,9597193,1186,1186,1186,1186,0
20250219,121500,9597193,1186,1186,1186,1186,0
20250219,121400,9597193,1186,1186,1186,1186,0
20250219,121300,9597193,1186,1186,1186,1186,1
20250219,121200,9596007,1189,1189,1189,1189,0
20250219,121100,9596007,1189,1189,1189,1189,10
20250219,121000,9584117,1189,1189,1189,1189,0
20250219,120900,9584117,1189,1189,1189,1189,0
20250219,120800,9584117,1189,1189,1189,1189,0
20250219,120700,9584117,1189,1189,1189,1189,0
20250219,120600,9584117,1189,1189,1189,1189,0
20250219,120500,9584117,1189,1189,1189,1189,0
20250219,120400,9584117,1189,1189,1189,1189,0
20250219,120300,9584117,1189,1189,1189,1189,0
20250219,120200,9584117,1189,1189,1189,1189,0
20250219,120100,9584117,1189,1189,1189,1189,0
20250219,120000,9584117,1189,1189,1189,1189,0
20250219,115900,9584117,1189,1189,1189,1189,0
20250219,115800,9584117,1189,1188,1189,1187,62
20250219,115700,9510520,1189,1189,1189,1189,0
20250219,115600,9510520,1189,1189,1189,1189,0
20250219,115500,9510520,1189,1189,1189,1189,0
20250219,115400,9510520,1189,1189,1189,1189,0
20250219,115300,9510520,1189,1189,1189,1189,0
20250219,115200,9510520,1189,1189,1189,1189,0
20250219,115100,9510520,1189,1189,1189,1189,0
20250219,115000,9510520,1189,1189,1189,1189,0
20250219,114900,9510520,1189,1189,1189,1189,0
20250219,114800,9510520,1189,1189,1189,1189,0
20250219,114700,9510520,1189,1189,1189,1189,0
20250219,114600,9510520,1189,1189,1189,1189,151
20250219,114500,9330981,1189,1189,1189,1189,0
20250219,114400,9330981,1189,1189,1189,1189,0
20250219,114300,9330981,1189,1189,1189,1189,0
20250219,114200,9330981,1189,1189,1189,1189,0
20250219,114100,9330981,1189,1189,1189,1189,0
20250219,114000,9330981,1189,1189,1189,1189,0
20250219,113900,9330981,1189,1189,1189,1189,10
20250219,113800,9319091,1190,1190,1190,1190,0
20250219,113700,9319091,1190,1190,1190,1190,0
20250219,113600,9319091,1190,1190,1190,1190,0
20250219,113500,9319091,1190,1190,1190,1190,0
20250219,113400,9319091,1190,1190,1190,1190,0
20250219,113300,9319091,1190,1190,1190,1190,0
20250219,113200,9319091,1190,1190,1190,1190,1
20250219,113100,9317901,1190,1190,1190,1190,0
20250219,113000,9317901,1190,1190,1190,1190,9
20250219,112900,9307191,1190,1190,1190,1190,0
20250219,112800,9307191,1190,1190,1190,1190,0
20250219,112700,9307191,1190,1190,1190,1190,0
20250219,112600,9307191,1190,1190,1190,1190,0
20250219,112500,9307191,1190,1190,1190,1190,0
20250219,112400,9307191,1190,1190,1190,1190,0
20250219,112300,9307191,1190,1190,1190,1190,0
20250219,112200,9307191,1190,1190,1190,1190,0
20250219,112100,9307191,1190,1190,1190,1190,0
20250219,112000,9307191,1190,1190,1190,1190,0
20250219,111900,9307191,1190,1190,1190,1190,0
20250219,111800,9307191,1190,1190,1190,1190,0
20250219,111700,9307191,1190,1190,1190,1190,0
20250219,111600,9307191,1190,1190,1190,1190,0
20250219,111500,9307191,1190,1190,1190,1190,100
20250219,111400,9188191,1190,1190,1190,1190,0
20250219,111300,9188191,1190,1190,1190,1190,0
20250219,111200,9188191,1190,1190,1190,1190,0
20250219,111100,9188191,1190,1190,1190,1190,0
20250219,111000,9188191,1190,1190,1190,1190,0
20250219,110900,9188191,1190,1190,1190,1190,0
20250219,110800,9188191,1190,1190,1190,1190,0
20250219,110700,9188191,1190,1190,1190,1190,0
20250219,110600,9188191,1190,1190,1190,1190,0
20250219,110500,9188191,1190,1190,1190,1190,0
20250219,110400,9188191,1190,1190,1190,1190,0
20250219,110300,9188191,1190,1190,1190,1190,0
20250219,110200,9188191,1190,1190,1190,1190,0
20250219,110100,9188191,1190,1190,1190,1190,0
20250219,110000,9188191,1190,1190,1190,1190,0
20250219,105900,9188191,1190,1190,1190,1190,0
20250219,105800,9188191,1190,1190,1190,1190,0
20250219,105700,9188191,1190,1190,1190,1190,0
20250219,105600,9188191,1190,1190,1190,1190,0
20250219,105500,9188191,1190,1190,1190,1190,0
20250219,105400,9188191,1190,1190,1190,1190,0
20250219,105300,9188191,1190,1190,1190,1190,0
20250219,105200,9188191,1190,1190,1190,1190,0
20250219,105100,9188191,1190,1190,1190,1190,0
20250219,105000,9188191,1190,1190,1190,1190,0
20250219,104900,9188191,1190,1190,1190,1190,0
20250219,104800,9188191,1190,1190,1190,1190,0
20250219,104700,9188191,1190,1190,1190,1190,1
20250219,104600,9187001,1187,1187,1187,1187,0
20250219,104500,9187001,1187,1187,1187,1187,0
20250219,104400,9187001,1187,1187,1187,1187,0
20250219,104300,9187001,1187,1187,1187,1187,0
20250219,104200,9187001,1187,1187,1187,1187,0
20250219,104100,9187001,1187,1187,1187,1187,0
20250219,104000,9187001,1187,1187,1187,1187,0
20250219,103900,9187001,1187,1187,1187,1187,0
20250219,103800,9187001,1187,1187,1187,1187,0
20250219,103700,9187001,1187,1187,1187,1187,0
20250219,103600,9187001,1187,1187,1187,1187,0
20250219,103500,9187001,1187,1187,1187,1187,0
20250219,103400,9187001,1187,1187,1187,1187,0
20250219,103300,9187001,1187,1187,1187,1187,0
20250219,103200,9187001,1187,1187,1187,1187,0
20250219,103100,9187001,1187,1187,1187,1187,0
20250219,103000,9187001,1187,1187,1187,1187,0
20250219,102900,9187001,1187,1187,1187,1187,0
20250219,102800,9187001,1187,1187,1187,1187,0
20250219,102700,9187001,1187,1187,1187,1187,0
20250219,102600,9187001,1187,1187,1187,1187,0
20250219,102500,9187001,1187,1187,1187,1187,14
20250219,102400,9170383,1187,1187,1187,1187,0
20250219,102300,9170383,1187,1187,1187,1187,122
20250219,102200,9025569,1187,1187,1187,1187,70
20250219,102100,8942479,1188,1188,1188,1188,0
20250219,102000,8942479,1188,1188,1188,1188,0
20250219,101900,8942479,1188,1188,1188,1188,0
20250219,101800,8942479,1188,1188,1188,1188,0
20250219,101700,8942479,1188,1188,1188,1188,0
20250219,101600,8942479,1188,1188,1188,1188,109
20250219,101500,8812987,1188,1188,1188,1188,0
20250219,101400,8812987,1188,1188,1188,1188,0
20250219,101300,8812987,1188,1188,1188,1188,2
20250219,101200,8810611,1188,1188,1188,1188,0
20250219,101100,8810611,1188,1189,1189,1188,24
20250219,101000,8782090,1191,1191,1191,1191,0
20250219,100900,8782090,1191,1191,1191,1191,1
20250219,100800,8780899,1192,1192,1192,1192,0
20250219,100700,8780899,1192,1192,1192,1192,0
20250219,100600,8780899,1192,1192,1192,1192,0
20250219,100500,8780899,1192,1192,1192,1192,0
20250219,100400,8780899,1192,1192,1192,1192,0
20250219,100300,8780899,1192,1192,1192,1192,0
20250219,100200,8780899,1192,1192,1192,1192,1
20250219,100100,8779707,1188,1188,1188,1188,0
20250219,100000,8779707,1188,1188,1188,1188,0
20250219,095900,8779707,1188,1188,1188,1188,0
20250219,095800,8779707,1188,1188,1188,1188,0
20250219,095700,8779707,1188,1188,1188,1188,0
20250219,095600,8779707,1188,1188,1188,1188,0
20250219,095500,8779707,1188,1188,1188,1188,50
20250219,095400,8720307,1187,1187,1187,1187,190
20250219,095300,8494777,1187,1187,1187,1187,0
20250219,095200,8494777,1187,1187,1187,1187,0
20250219,095100,8494777,1187,1187,1187,1187,0
20250219,095000,8494777,1187,1188,1188,1187,1000
20250219,094900,7307452,1191,1191,1191,1191,0
20250219,094800,7307452,1191,1191,1191,1191,0
20250219,094700,7307452,1191,1191,1191,1191,0
20250219,094600,7307452,1191,1191,1191,1191,0
20250219,094500,7307452,1191,1190,1191,1190,257
20250219,094400,7001550,1191,1191,1191,1191,0
20250219,094300,7001550,1191,1191,1191,1191,0
20250219,094200,7001550,1191,1191,1191,1191,0
20250219,094100,7001550,1191,1191,1191,1191,0
20250219,094000,7001550,1191,1191,1191,1191,0
20250219,093900,7001550,1191,1191,1191,1191,0
20250219,093800,7001550,1191,1191,1191,1191,0
20250219,093700,7001550,1191,1191,1191,1191,5
20250219,093600,6995595,1193,1193,1193,1193,0
20250219,093500,6995595,1193,1193,1193,1193,0
20250219,093400,6995595,1193,1193,1193,1193,0
20250219,093300,6995595,1193,1193,1193,1193,0
20250219,093200,6995595,1193,1193,1193,1193,0
20250219,093100,6995595,1193,1193,1193,1193,0
20250219,093000,6995595,1193,1193,1193,1193,0
20250219,092900,6995595,1193,1193,1193,1193,0
20250219,092800,6995595,1193,1193,1193,1193,0
20250219,092700,6995595,1193,1193,1193,1193,0
20250219,092600,6995595,1193,1193,1193,1193,0
20250219,092500,6995595,1193,1188,1193,1188,2050
20250219,092400,4560190,1187,1187,1187,1187,0
20250219,092300,4560190,1187,1187,1187,1187,0
20250219,092200,4560190,1187,1187,1187,1187,0
20250219,092100,4560190,1187,1187,1187,1187,4
20250219,092000,4555442,1193,1193,1193,1193,0
20250219,091900,4555442,1193,1193,1193,1193,1
20250219,091800,4554249,1193,1193,1193,1193,0
20250219,091700,4554249,1193,1193,1193,1193,0
20250219,091600,4554249,1193,1193,1193,1193,0
20250219,091500,4554249,1193,1193,1193,1193,0
20250219,091400,4554249,1193,1193,1193,1193,0
20250219,091300,4554249,1193,1193,1193,1193,0
20250219,091200,4554249,1193,1193,1193,1193,0
20250219,091100,4554249,1193,1193,1193,1193,0
20250219,091000,4554249,1193,1193,1193,1193,0
20250219,090900,4554249,1193,1193,1193,1193,0
20250219,090800,4554249,1193,1192,1193,1192,3000
20250219,090700,975303,1182,1182,1182,1182,0
20250219,090600,975303,1182,1188,1188,1182,630
20250219,090500,229987,1188,1188,1188,1188,0
20250219,090400,229987,1188,1188,1188,1188,0
20250219,090300,229987,1188,1188,1188,1188,0
20250219,090200,229987,1188,1188,1188,1188,0
20250219,090100,229987,1188,1190,1190,1188,54
20250219,090000,165827,1193,1193,1193,1193,139