KissMeData/215790/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205000,46360544,480,480,480,480,331
20250219,204900,46360544,480,480,480,480,0
20250219,204800,46360544,480,480,480,480,0
20250219,204700,46360544,480,480,480,480,0
20250219,204600,46360544,480,480,480,480,0
20250219,204500,46360544,480,480,480,480,0
20250219,204400,46360544,480,480,480,480,0
20250219,204300,46360544,480,480,480,480,0
20250219,204200,46360544,480,480,480,480,0
20250219,204100,46360544,480,480,480,480,0
20250219,204000,46360544,480,480,480,480,0
20250219,203900,46360544,480,480,480,480,0
20250219,203800,46360544,480,480,480,480,0
20250219,203700,46360544,480,480,480,480,0
20250219,203600,46360544,480,480,480,480,0
20250219,203500,46360544,480,480,480,480,0
20250219,203400,46360544,480,480,480,480,0
20250219,203300,46360544,480,480,480,480,0
20250219,203200,46360544,480,480,480,480,0
20250219,203100,46360544,480,480,480,480,0
20250219,203000,46360544,480,480,480,480,0
20250219,202900,46360544,480,480,480,480,0
20250219,202800,46360544,480,480,480,480,0
20250219,202700,46360544,480,480,480,480,0
20250219,202600,46360544,480,480,480,480,0
20250219,202500,46360544,480,480,480,480,0
20250219,202400,46360544,480,480,480,480,0
20250219,202300,46360544,480,480,480,480,0
20250219,202200,46360544,480,480,480,480,0
20250219,202100,46360544,480,480,480,480,0
20250219,202000,46360544,480,480,480,480,331
20250219,201900,46360544,480,480,480,480,0
20250219,201800,46360544,480,480,480,480,0
20250219,201700,46360544,480,480,480,480,0
20250219,201600,46360544,480,480,480,480,0
20250219,201500,46360544,480,480,480,480,0
20250219,201400,46360544,480,480,480,480,0
20250219,201300,46360544,480,480,480,480,0
20250219,201200,46360544,480,480,480,480,0
20250219,201100,46360544,480,480,480,480,0
20250219,201000,46360544,480,480,480,480,0
20250219,200900,46360544,480,480,480,480,0
20250219,200800,46360544,480,480,480,480,0
20250219,200700,46360544,480,480,480,480,0
20250219,200600,46360544,480,480,480,480,0
20250219,200500,46360544,480,480,480,480,0
20250219,200400,46360544,480,480,480,480,0
20250219,200300,46360544,480,480,480,480,0
20250219,200200,46360544,480,480,480,480,0
20250219,200100,46360544,480,480,480,480,0
20250219,200000,46360544,480,480,480,480,0
20250219,195900,46360544,480,480,480,480,0
20250219,195800,46360544,480,480,480,480,0
20250219,195700,46360544,480,480,480,480,0
20250219,195600,46360544,480,480,480,480,0
20250219,195500,46360544,480,480,480,480,0
20250219,195400,46360544,480,480,480,480,0
20250219,195300,46360544,480,480,480,480,0
20250219,195200,46360544,480,480,480,480,0
20250219,195100,46360544,480,480,480,480,0
20250219,195000,46360544,480,480,480,480,331
20250219,194900,46360544,480,480,480,480,0
20250219,194800,46360544,480,480,480,480,0
20250219,194700,46360544,480,480,480,480,0
20250219,194600,46360544,480,480,480,480,0
20250219,194500,46360544,480,480,480,480,0
20250219,194400,46360544,480,480,480,480,0
20250219,194300,46360544,480,480,480,480,0
20250219,194200,46360544,480,480,480,480,0
20250219,194100,46360544,480,480,480,480,0
20250219,194000,46360544,480,480,480,480,0
20250219,193900,46360544,480,480,480,480,0
20250219,193800,46360544,480,480,480,480,0
20250219,193700,46360544,480,480,480,480,0
20250219,193600,46360544,480,480,480,480,0
20250219,193500,46360544,480,480,480,480,0
20250219,193400,46360544,480,480,480,480,0
20250219,193300,46360544,480,480,480,480,0
20250219,193200,46360544,480,480,480,480,0
20250219,193100,46360544,480,480,480,480,0
20250219,193000,46360544,480,480,480,480,0
20250219,192900,46360544,480,480,480,480,0
20250219,192800,46360544,480,480,480,480,0
20250219,192700,46360544,480,480,480,480,0
20250219,192600,46360544,480,480,480,480,0
20250219,192500,46360544,480,480,480,480,0
20250219,192400,46360544,480,480,480,480,0
20250219,192300,46360544,480,480,480,480,0
20250219,192200,46360544,480,480,480,480,0
20250219,192100,46360544,480,480,480,480,0
20250219,192000,46360544,480,480,480,480,331
20250219,191900,46360544,480,480,480,480,0
20250219,191800,46360544,480,480,480,480,0
20250219,191700,46360544,480,480,480,480,0
20250219,191600,46360544,480,480,480,480,0
20250219,191500,46360544,480,480,480,480,0
20250219,191400,46360544,480,480,480,480,0
20250219,191300,46360544,480,480,480,480,0
20250219,191200,46360544,480,480,480,480,0
20250219,191100,46360544,480,480,480,480,0
20250219,191000,46360544,480,480,480,480,0
20250219,190900,46360544,480,480,480,480,0
20250219,190800,46360544,480,480,480,480,0
20250219,190700,46360544,480,480,480,480,0
20250219,190600,46360544,480,480,480,480,0
20250219,190500,46360544,480,480,480,480,0
20250219,190400,46360544,480,480,480,480,0
20250219,190300,46360544,480,480,480,480,0
20250219,190200,46360544,480,480,480,480,0
20250219,190100,46360544,480,480,480,480,0
20250219,190000,46360544,480,480,480,480,0
20250219,185900,46360544,480,480,480,480,0
20250219,185800,46360544,480,480,480,480,0
20250219,185700,46360544,480,480,480,480,0
20250219,185600,46360544,480,480,480,480,0
20250219,185500,46360544,480,480,480,480,0
20250219,185400,46360544,480,480,480,480,0
20250219,185300,46360544,480,480,480,480,0
20250219,185200,46360544,480,480,480,480,0
20250219,185100,46360544,480,480,480,480,0
20250219,185000,46360544,480,480,480,480,331
20250219,184900,46360544,480,480,480,480,0
20250219,184800,46360544,480,480,480,480,0
20250219,184700,46360544,480,480,480,480,0
20250219,184600,46360544,480,480,480,480,0
20250219,184500,46360544,480,480,480,480,0
20250219,184400,46360544,480,480,480,480,0
20250219,184300,46360544,480,480,480,480,0
20250219,184200,46360544,480,480,480,480,0
20250219,184100,46360544,480,480,480,480,0
20250219,184000,46360544,480,480,480,480,0
20250219,183900,46360544,480,480,480,480,0
20250219,183800,46360544,480,480,480,480,0
20250219,183700,46360544,480,480,480,480,0
20250219,183600,46360544,480,480,480,480,0
20250219,183500,46360544,480,480,480,480,0
20250219,183400,46360544,480,480,480,480,0
20250219,183300,46360544,480,480,480,480,0
20250219,183200,46360544,480,480,480,480,0
20250219,183100,46360544,480,480,480,480,0
20250219,183000,46360544,480,480,480,480,0
20250219,182900,46360544,480,480,480,480,0
20250219,182800,46360544,480,480,480,480,0
20250219,182700,46360544,480,480,480,480,0
20250219,182600,46360544,480,480,480,480,0
20250219,182500,46360544,480,480,480,480,0
20250219,182400,46360544,480,480,480,480,0
20250219,182300,46360544,480,480,480,480,0
20250219,182200,46360544,480,480,480,480,0
20250219,182100,46360544,480,480,480,480,0
20250219,182000,46360544,480,480,480,480,331
20250219,181900,46360544,480,480,480,480,0
20250219,181800,46360544,480,480,480,480,0
20250219,181700,46360544,480,480,480,480,0
20250219,181600,46360544,480,480,480,480,0
20250219,181500,46360544,480,480,480,480,0
20250219,181400,46360544,480,480,480,480,0
20250219,181300,46360544,480,480,480,480,0
20250219,181200,46360544,480,480,480,480,0
20250219,181100,46360544,480,480,480,480,0
20250219,181000,46360544,480,480,480,480,0
20250219,180900,46360544,480,480,480,480,0
20250219,180800,46360544,480,480,480,480,0
20250219,180700,46360544,480,480,480,480,0
20250219,180600,46360544,480,480,480,480,0
20250219,180500,46360544,480,480,480,480,0
20250219,180400,46360544,480,480,480,480,0
20250219,180300,46360544,480,480,480,480,0
20250219,180200,46360544,480,480,480,480,0
20250219,180100,46360544,480,480,480,480,0
20250219,180000,46360544,480,480,480,480,0
20250219,175900,46360544,480,480,480,480,0
20250219,175800,46360544,480,480,480,480,0
20250219,175700,46360544,480,480,480,480,0
20250219,175600,46360544,480,480,480,480,0
20250219,175500,46360544,480,480,480,480,0
20250219,175400,46360544,480,480,480,480,0
20250219,175300,46360544,480,480,480,480,0
20250219,175200,46360544,480,480,480,480,0
20250219,175100,46360544,480,480,480,480,0
20250219,175000,46360544,480,480,480,480,331
20250219,174900,46360544,480,480,480,480,0
20250219,174800,46360544,480,480,480,480,0
20250219,174700,46360544,480,480,480,480,0
20250219,174600,46360544,480,480,480,480,0
20250219,174500,46360544,480,480,480,480,0
20250219,174400,46360544,480,480,480,480,0
20250219,174300,46360544,480,480,480,480,0
20250219,174200,46360544,480,480,480,480,0
20250219,174100,46360544,480,480,480,480,0
20250219,174000,46360544,480,480,480,480,0
20250219,173900,46360544,480,480,480,480,0
20250219,173800,46360544,480,480,480,480,0
20250219,173700,46360544,480,480,480,480,0
20250219,173600,46360544,480,480,480,480,0
20250219,173500,46360544,480,480,480,480,0
20250219,173400,46360544,480,480,480,480,0
20250219,173300,46360544,480,480,480,480,0
20250219,173200,46360544,480,480,480,480,0
20250219,173100,46360544,480,480,480,480,0
20250219,173000,46360544,480,480,480,480,0
20250219,172900,46360544,480,480,480,480,0
20250219,172800,46360544,480,480,480,480,0
20250219,172700,46360544,480,480,480,480,0
20250219,172600,46360544,480,480,480,480,0
20250219,172500,46360544,480,480,480,480,0
20250219,172400,46360544,480,480,480,480,0
20250219,172300,46360544,480,480,480,480,0
20250219,172200,46360544,480,480,480,480,0
20250219,172100,46360544,480,480,480,480,0
20250219,172000,46360544,480,480,480,480,331
20250219,171900,46360544,480,480,480,480,0
20250219,171800,46360544,480,480,480,480,0
20250219,171700,46360544,480,480,480,480,0
20250219,171600,46360544,480,480,480,480,0
20250219,171500,46360544,480,480,480,480,0
20250219,171400,46360544,480,480,480,480,0
20250219,171300,46360544,480,480,480,480,0
20250219,171200,46360544,480,480,480,480,0
20250219,171100,46360544,480,480,480,480,0
20250219,171000,46360544,480,480,480,480,0
20250219,170900,46360544,480,480,480,480,0
20250219,170800,46360544,480,480,480,480,0
20250219,170700,46360544,480,480,480,480,0
20250219,170600,46360544,480,480,480,480,0
20250219,170500,46360544,480,480,480,480,0
20250219,170400,46360544,480,480,480,480,0
20250219,170300,46360544,480,480,480,480,0
20250219,170200,46360544,480,480,480,480,0
20250219,170100,46360544,480,480,480,480,0
20250219,170000,46360544,480,480,480,480,0
20250219,165900,46360544,480,480,480,480,0
20250219,165800,46360544,480,480,480,480,0
20250219,165700,46360544,480,480,480,480,0
20250219,165600,46360544,480,480,480,480,0
20250219,165500,46360544,480,480,480,480,0
20250219,165400,46360544,480,480,480,480,0
20250219,165300,46360544,480,480,480,480,0
20250219,165200,46360544,480,480,480,480,0
20250219,165100,46360544,480,480,480,480,0
20250219,165000,46360544,480,480,480,480,331
20250219,164900,46360544,480,480,480,480,0
20250219,164800,46360544,480,480,480,480,0
20250219,164700,46360544,480,480,480,480,0
20250219,164600,46360544,480,480,480,480,0
20250219,164500,46360544,480,480,480,480,0
20250219,164400,46360544,480,480,480,480,0
20250219,164300,46360544,480,480,480,480,0
20250219,164200,46360544,480,480,480,480,0
20250219,164100,46360544,480,480,480,480,0
20250219,164000,46360544,480,480,480,480,0
20250219,163900,46360544,480,480,480,480,0
20250219,163800,46360544,480,480,480,480,0
20250219,163700,46360544,480,480,480,480,0
20250219,163600,46360544,480,480,480,480,0
20250219,163500,46360544,480,480,480,480,0
20250219,163400,46360544,480,480,480,480,0
20250219,163300,46360544,480,480,480,480,0
20250219,163200,46360544,480,480,480,480,0
20250219,163100,46360544,480,480,480,480,0
20250219,163000,46360544,480,480,480,480,0
20250219,162900,46360544,480,480,480,480,0
20250219,162800,46360544,480,480,480,480,0
20250219,162700,46360544,480,480,480,480,0
20250219,162600,46360544,480,480,480,480,0
20250219,162500,46360544,480,480,480,480,0
20250219,162400,46360544,480,480,480,480,0
20250219,162300,46360544,480,480,480,480,0
20250219,162200,46360544,480,480,480,480,0
20250219,162100,46360544,480,480,480,480,0
20250219,162000,46360544,480,480,480,480,331
20250219,161900,46360544,480,480,480,480,0
20250219,161800,46360544,480,480,480,480,0
20250219,161700,46360544,480,480,480,480,0
20250219,161600,46360544,480,480,480,480,0
20250219,161500,46360544,480,480,480,480,0
20250219,161400,46360544,480,480,480,480,0
20250219,161300,46360544,480,480,480,480,0
20250219,161200,46360544,480,480,480,480,0
20250219,161100,46360544,480,480,480,480,0
20250219,161000,46360544,480,480,480,480,0
20250219,160900,46360544,480,480,480,480,0
20250219,160800,46360544,480,480,480,480,0
20250219,160700,46360544,480,480,480,480,0
20250219,160600,46360544,480,480,480,480,0
20250219,160500,46360544,480,480,480,480,0
20250219,160400,46360544,480,480,480,480,0
20250219,160300,46360544,480,480,480,480,0
20250219,160200,46360544,480,480,480,480,0
20250219,160100,46360544,480,480,480,480,0
20250219,160000,46360544,480,480,480,480,0
20250219,155900,46360544,480,480,480,480,0
20250219,155800,46360544,480,480,480,480,0
20250219,155700,46360544,480,480,480,480,0
20250219,155600,46360544,480,480,480,480,0
20250219,155500,46360544,480,480,480,480,0
20250219,155400,46360544,480,480,480,480,0
20250219,155300,46360544,480,480,480,480,0
20250219,155200,46360544,480,480,480,480,0
20250219,155100,46360544,480,480,480,480,0
20250219,155000,46360544,480,480,480,480,331
20250219,154900,46360544,480,480,480,480,0
20250219,154800,46360544,480,480,480,480,0
20250219,154700,46360544,480,480,480,480,0
20250219,154600,46360544,480,480,480,480,0
20250219,154500,46360544,480,480,480,480,0
20250219,154400,46360544,480,480,480,480,0
20250219,154300,46360544,480,480,480,480,0
20250219,154200,46360544,480,480,480,480,0
20250219,154100,46360544,480,480,480,480,0
20250219,154000,46360544,480,480,480,480,0
20250219,153900,46360544,480,480,480,480,0
20250219,153800,46360544,480,480,480,480,0
20250219,153700,46360544,480,480,480,480,0
20250219,153600,46360544,480,480,480,480,0
20250219,153500,46360544,480,480,480,480,0
20250219,153400,46360544,480,480,480,480,0
20250219,153300,46360544,480,480,480,480,0
20250219,153200,46360544,480,480,480,480,0
20250219,153100,46360544,480,480,480,480,0
20250219,153000,46360544,480,480,480,480,331
20250219,152900,46201664,480,480,480,480,0
20250219,152800,46201664,480,480,480,480,0
20250219,152700,46201664,480,480,480,480,0
20250219,152600,46201664,480,480,480,480,0
20250219,152500,46201664,480,480,480,480,0
20250219,152400,46201664,480,480,480,480,0
20250219,152300,46201664,480,480,480,480,0
20250219,152200,46201664,480,480,480,480,0
20250219,152100,46201664,480,480,480,480,0
20250219,152000,46201664,480,480,480,480,0
20250219,151900,46201664,480,480,480,480,0
20250219,151800,46201664,480,480,480,480,0
20250219,151700,46201664,480,480,480,480,0
20250219,151600,46201664,480,480,480,480,0
20250219,151500,46201664,480,477,480,477,3754
20250219,151400,44400692,480,480,480,480,0
20250219,151300,44400692,480,480,480,480,0
20250219,151200,44400692,480,480,480,480,0
20250219,151100,44400692,480,480,480,480,0
20250219,151000,44400692,480,480,480,480,0
20250219,150900,44400692,480,480,480,480,161
20250219,150800,44323412,480,480,480,480,0
20250219,150700,44323412,480,480,480,480,0
20250219,150600,44323412,480,480,480,480,0
20250219,150500,44323412,480,480,480,480,0
20250219,150400,44323412,480,480,480,480,10
20250219,150300,44318612,480,480,480,480,0
20250219,150200,44318612,480,480,480,480,0
20250219,150100,44318612,480,480,480,480,0
20250219,150000,44318612,480,480,480,480,0
20250219,145900,44318612,480,480,480,480,0
20250219,145800,44318612,480,480,480,480,0
20250219,145700,44318612,480,480,480,480,110
20250219,145600,44265812,480,480,480,480,0
20250219,145500,44265812,480,480,480,480,0
20250219,145400,44265812,480,480,480,480,0
20250219,145300,44265812,480,480,480,480,0
20250219,145200,44265812,480,480,480,480,0
20250219,145100,44265812,480,480,480,480,5
20250219,145000,44263412,481,481,481,481,0
20250219,144900,44263412,481,480,481,480,2086
20250219,144800,43262129,480,480,480,480,0
20250219,144700,43262129,480,479,480,479,15
20250219,144600,43254931,482,482,482,482,0
20250219,144500,43254931,482,482,482,482,0
20250219,144400,43254931,482,482,482,482,0
20250219,144300,43254931,482,482,482,482,0
20250219,144200,43254931,482,482,482,482,0
20250219,144100,43254931,482,482,482,482,0
20250219,144000,43254931,482,482,482,482,0
20250219,143900,43254931,482,482,482,482,0
20250219,143800,43254931,482,482,482,482,0
20250219,143700,43254931,482,482,482,482,0
20250219,143600,43254931,482,482,482,482,0
20250219,143500,43254931,482,482,482,482,0
20250219,143400,43254931,482,482,482,482,0
20250219,143300,43254931,482,482,482,482,0
20250219,143200,43254931,482,482,482,482,0
20250219,143100,43254931,482,482,482,482,0
20250219,143000,43254931,482,482,482,482,0
20250219,142900,43254931,482,482,482,482,0
20250219,142800,43254931,482,482,482,482,0
20250219,142700,43254931,482,482,482,482,0
20250219,142600,43254931,482,482,482,482,0
20250219,142500,43254931,482,482,482,482,0
20250219,142400,43254931,482,482,482,482,0
20250219,142300,43254931,482,482,482,482,0
20250219,142200,43254931,482,482,482,482,0
20250219,142100,43254931,482,482,482,482,0
20250219,142000,43254931,482,482,482,482,0
20250219,141900,43254931,482,482,482,482,0
20250219,141800,43254931,482,482,482,482,0
20250219,141700,43254931,482,482,482,482,0
20250219,141600,43254931,482,481,482,481,1000
20250219,141500,42773542,482,476,482,472,21500
20250219,141400,32511020,481,481,481,481,0
20250219,141300,32511020,481,481,481,481,0
20250219,141200,32511020,481,481,481,481,0
20250219,141100,32511020,481,481,481,481,0
20250219,141000,32511020,481,481,481,481,0
20250219,140900,32511020,481,481,481,481,0
20250219,140800,32511020,481,481,481,481,0
20250219,140700,32511020,481,481,481,481,0
20250219,140600,32511020,481,481,481,481,0
20250219,140500,32511020,481,481,481,481,0
20250219,140400,32511020,481,481,481,481,0
20250219,140300,32511020,481,481,481,481,0
20250219,140200,32511020,481,481,481,481,0
20250219,140100,32511020,481,481,481,481,3
20250219,140000,32509577,476,476,476,476,30
20250219,135900,32495297,481,481,481,481,0
20250219,135800,32495297,481,481,481,481,0
20250219,135700,32495297,481,481,481,481,0
20250219,135600,32495297,481,481,481,481,0
20250219,135500,32495297,481,481,481,481,0
20250219,135400,32495297,481,481,481,481,0
20250219,135300,32495297,481,481,481,481,0
20250219,135200,32495297,481,481,481,481,0
20250219,135100,32495297,481,481,481,481,0
20250219,135000,32495297,481,481,481,481,200
20250219,134900,32399097,481,481,481,481,6
20250219,134800,32396211,481,481,481,481,400
20250219,134700,32203811,481,481,481,481,0
20250219,134600,32203811,481,481,481,481,0
20250219,134500,32203811,481,480,481,480,100
20250219,134400,32155766,480,480,480,480,0
20250219,134300,32155766,480,480,480,480,100
20250219,134200,32107766,482,482,482,482,0
20250219,134100,32107766,482,482,482,482,0
20250219,134000,32107766,482,482,482,482,0
20250219,133900,32107766,482,482,482,482,0
20250219,133800,32107766,482,482,482,482,0
20250219,133700,32107766,482,479,482,479,6000
20250219,133600,29226402,474,477,477,474,6500
20250219,133500,26135534,479,479,479,479,0
20250219,133400,26135534,479,479,479,479,0
20250219,133300,26135534,479,479,479,479,0
20250219,133200,26135534,479,479,479,479,0
20250219,133100,26135534,479,479,479,479,0
20250219,133000,26135534,479,479,479,479,0
20250219,132900,26135534,479,479,479,479,0
20250219,132800,26135534,479,479,479,479,6
20250219,132700,26132660,479,478,479,477,723
20250219,132600,25787574,479,479,479,479,0
20250219,132500,25787574,479,479,479,479,0
20250219,132400,25787574,479,479,479,479,0
20250219,132300,25787574,479,479,479,479,0
20250219,132200,25787574,479,479,479,479,0
20250219,132100,25787574,479,479,479,479,0
20250219,132000,25787574,479,479,479,479,0
20250219,131900,25787574,479,479,479,479,0
20250219,131800,25787574,479,479,479,479,0
20250219,131700,25787574,479,479,479,479,0
20250219,131600,25787574,479,479,479,479,0
20250219,131500,25787574,479,479,479,479,0
20250219,131400,25787574,479,479,479,479,0
20250219,131300,25787574,479,479,479,479,0
20250219,131200,25787574,479,479,479,479,0
20250219,131100,25787574,479,479,479,479,0
20250219,131000,25787574,479,479,479,479,0
20250219,130900,25787574,479,479,479,479,0
20250219,130800,25787574,479,479,479,479,0
20250219,130700,25787574,479,479,479,479,0
20250219,130600,25787574,479,479,479,479,0
20250219,130500,25787574,479,479,479,479,0
20250219,130400,25787574,479,479,479,479,0
20250219,130300,25787574,479,479,479,479,0
20250219,130200,25787574,479,479,479,479,0
20250219,130100,25787574,479,479,479,479,0
20250219,130000,25787574,479,479,479,479,0
20250219,125900,25787574,479,479,479,479,0
20250219,125800,25787574,479,479,479,479,0
20250219,125700,25787574,479,479,479,479,0
20250219,125600,25787574,479,479,479,479,0
20250219,125500,25787574,479,479,479,479,0
20250219,125400,25787574,479,479,479,479,0
20250219,125300,25787574,479,479,479,479,0
20250219,125200,25787574,479,479,479,479,0
20250219,125100,25787574,479,479,479,479,0
20250219,125000,25787574,479,479,479,479,0
20250219,124900,25787574,479,479,479,479,0
20250219,124800,25787574,479,479,479,479,0
20250219,124700,25787574,479,479,479,479,0
20250219,124600,25787574,479,479,479,479,67
20250219,124500,25755481,480,480,480,480,0
20250219,124400,25755481,480,480,480,480,0
20250219,124300,25755481,480,480,480,480,0
20250219,124200,25755481,480,480,480,480,0
20250219,124100,25755481,480,480,480,480,0
20250219,124000,25755481,480,480,480,480,0
20250219,123900,25755481,480,480,480,480,0
20250219,123800,25755481,480,480,480,480,0
20250219,123700,25755481,480,480,480,480,0
20250219,123600,25755481,480,480,480,480,0
20250219,123500,25755481,480,480,480,480,0
20250219,123400,25755481,480,480,480,480,0
20250219,123300,25755481,480,480,480,480,0
20250219,123200,25755481,480,480,480,480,0
20250219,123100,25755481,480,480,480,480,0
20250219,123000,25755481,480,480,480,480,0
20250219,122900,25755481,480,480,480,480,3
20250219,122800,25754041,479,479,479,479,0
20250219,122700,25754041,479,479,479,479,0
20250219,122600,25754041,479,479,479,479,967
20250219,122500,25290848,479,479,479,479,0
20250219,122400,25290848,479,479,479,479,0
20250219,122300,25290848,479,479,479,479,0
20250219,122200,25290848,479,479,479,479,0
20250219,122100,25290848,479,479,479,479,0
20250219,122000,25290848,479,479,479,479,0
20250219,121900,25290848,479,479,479,479,0
20250219,121800,25290848,479,479,479,479,0
20250219,121700,25290848,479,479,479,479,0
20250219,121600,25290848,479,479,479,479,0
20250219,121500,25290848,479,479,479,479,30
20250219,121400,25276478,476,476,476,476,27
20250219,121300,25263626,479,479,479,479,0
20250219,121200,25263626,479,479,479,479,0
20250219,121100,25263626,479,479,479,479,0
20250219,121000,25263626,479,479,479,479,0
20250219,120900,25263626,479,479,479,479,0
20250219,120800,25263626,479,479,479,479,0
20250219,120700,25263626,479,479,479,479,46
20250219,120600,25241592,479,479,479,479,665
20250219,120500,24923057,479,479,479,479,57
20250219,120400,24895754,480,480,480,480,0
20250219,120300,24895754,480,480,480,480,0
20250219,120200,24895754,480,480,480,480,0
20250219,120100,24895754,480,480,480,480,0
20250219,120000,24895754,480,480,480,480,0
20250219,115900,24895754,480,480,480,480,0
20250219,115800,24895754,480,480,480,480,0
20250219,115700,24895754,480,480,480,480,0
20250219,115600,24895754,480,480,480,480,0
20250219,115500,24895754,480,480,480,480,0
20250219,115400,24895754,480,480,480,480,0
20250219,115300,24895754,480,480,480,480,0
20250219,115200,24895754,480,480,480,480,3
20250219,115100,24894314,478,478,478,478,0
20250219,115000,24894314,478,478,478,478,370
20250219,114900,24717454,478,478,478,478,0
20250219,114800,24717454,478,478,478,478,0
20250219,114700,24717454,478,478,478,478,0
20250219,114600,24717454,478,478,478,478,0
20250219,114500,24717454,478,478,478,478,0
20250219,114400,24717454,478,478,478,478,0
20250219,114300,24717454,478,478,478,478,500
20250219,114200,24478454,478,478,478,478,0
20250219,114100,24478454,478,478,478,478,0
20250219,114000,24478454,478,478,478,478,0
20250219,113900,24478454,478,478,478,478,0
20250219,113800,24478454,478,478,478,478,23
20250219,113700,24467460,475,477,477,475,200
20250219,113600,24372457,478,478,478,478,0
20250219,113500,24372457,478,478,478,478,0
20250219,113400,24372457,478,478,478,478,0
20250219,113300,24372457,478,478,478,478,0
20250219,113200,24372457,478,478,478,478,0
20250219,113100,24372457,478,478,478,478,0
20250219,113000,24372457,478,478,478,478,0
20250219,112900,24372457,478,478,478,478,0
20250219,112800,24372457,478,478,478,478,0
20250219,112700,24372457,478,478,478,478,0
20250219,112600,24372457,478,478,478,478,0
20250219,112500,24372457,478,478,478,478,0
20250219,112400,24372457,478,478,478,478,0
20250219,112300,24372457,478,478,478,478,0
20250219,112200,24372457,478,478,478,478,0
20250219,112100,24372457,478,478,478,478,0
20250219,112000,24372457,478,478,478,478,0
20250219,111900,24372457,478,478,478,478,0
20250219,111800,24372457,478,478,478,478,0
20250219,111700,24372457,478,478,478,478,0
20250219,111600,24372457,478,478,478,478,0
20250219,111500,24372457,478,478,478,478,1107
20250219,111400,23843311,478,478,478,478,0
20250219,111300,23843311,478,478,478,478,0
20250219,111200,23843311,478,478,478,478,0
20250219,111100,23843311,478,478,478,478,0
20250219,111000,23843311,478,478,478,478,0
20250219,110900,23843311,478,478,478,478,0
20250219,110800,23843311,478,478,478,478,1000
20250219,110700,23365311,482,482,482,482,0
20250219,110600,23365311,482,482,482,482,0
20250219,110500,23365311,482,481,482,481,1000
20250219,110400,22884213,481,481,481,481,0
20250219,110300,22884213,481,481,481,481,0
20250219,110200,22884213,481,481,481,481,0
20250219,110100,22884213,481,481,481,481,1217
20250219,110000,22298836,482,482,482,482,0
20250219,105900,22298836,482,482,482,482,0
20250219,105800,22298836,482,482,482,482,0
20250219,105700,22298836,482,482,482,482,0
20250219,105600,22298836,482,482,482,482,2995
20250219,105500,20855246,482,482,482,482,0
20250219,105400,20855246,482,482,482,482,0
20250219,105300,20855246,482,482,482,482,0
20250219,105200,20855246,482,482,482,482,2687
20250219,105100,19560112,482,475,483,475,9100
20250219,105000,15194255,474,474,474,474,10044
20250219,104900,10433399,475,475,475,475,0
20250219,104800,10433399,475,475,475,475,1000
20250219,104700,9958399,475,475,475,475,0
20250219,104600,9958399,475,475,475,475,0
20250219,104500,9958399,475,475,475,475,0
20250219,104400,9958399,475,475,475,475,0
20250219,104300,9958399,475,475,475,475,1000
20250219,104200,9483399,476,476,476,476,0
20250219,104100,9483399,476,476,476,476,0
20250219,104000,9483399,476,476,476,476,0
20250219,103900,9483399,476,476,476,476,0
20250219,103800,9483399,476,476,476,476,0
20250219,103700,9483399,476,476,476,476,0
20250219,103600,9483399,476,476,476,476,0
20250219,103500,9483399,476,476,476,476,0
20250219,103400,9483399,476,476,476,476,1
20250219,103300,9482923,476,476,476,476,0
20250219,103200,9482923,476,476,476,476,0
20250219,103100,9482923,476,476,476,476,5000
20250219,103000,7102923,476,476,476,476,11
20250219,102900,7097687,476,476,476,476,0
20250219,102800,7097687,476,475,476,475,214
20250219,102700,6996023,476,476,476,476,3
20250219,102600,6994595,474,474,474,474,0
20250219,102500,6994595,474,474,474,474,0
20250219,102400,6994595,474,474,474,474,0
20250219,102300,6994595,474,474,474,474,0
20250219,102200,6994595,474,474,474,474,300
20250219,102100,6852395,474,474,474,474,0
20250219,102000,6852395,474,474,474,474,0
20250219,101900,6852395,474,474,474,474,0
20250219,101800,6852395,474,474,474,474,1000
20250219,101700,6378395,474,474,474,474,0
20250219,101600,6378395,474,475,475,474,1524
20250219,101500,5655356,474,474,474,474,143
20250219,101400,5587574,475,475,475,475,0
20250219,101300,5587574,475,475,475,475,0
20250219,101200,5587574,475,475,475,475,33
20250219,101100,5571899,475,475,475,475,2296
20250219,101000,4481299,475,475,475,475,0
20250219,100900,4481299,475,475,475,475,0
20250219,100800,4481299,475,475,475,475,2
20250219,100700,4480349,476,476,476,476,0
20250219,100600,4480349,476,476,476,476,0
20250219,100500,4480349,476,476,476,476,0
20250219,100400,4480349,476,476,476,476,0
20250219,100300,4480349,476,476,476,476,1
20250219,100200,4479873,475,475,475,475,0
20250219,100100,4479873,475,475,475,475,1
20250219,100000,4479398,476,476,476,476,0
20250219,095900,4479398,476,476,476,476,0
20250219,095800,4479398,476,476,476,476,0
20250219,095700,4479398,476,476,476,476,0
20250219,095600,4479398,476,476,476,476,0
20250219,095500,4479398,476,476,476,476,0
20250219,095400,4479398,476,476,476,476,0
20250219,095300,4479398,476,476,476,476,0
20250219,095200,4479398,476,476,476,476,0
20250219,095100,4479398,476,476,476,476,0
20250219,095000,4479398,476,476,476,476,0
20250219,094900,4479398,476,475,476,475,12
20250219,094800,4473697,476,476,476,476,0
20250219,094700,4473697,476,476,476,476,31
20250219,094600,4458941,479,479,479,479,0
20250219,094500,4458941,479,479,479,479,2
20250219,094400,4457983,479,479,479,479,0
20250219,094300,4457983,479,479,479,479,0
20250219,094200,4457983,479,479,479,479,0
20250219,094100,4457983,479,479,479,479,0
20250219,094000,4457983,479,479,479,479,0
20250219,093900,4457983,479,479,479,479,2
20250219,093800,4457025,479,479,479,479,0
20250219,093700,4457025,479,479,479,479,0
20250219,093600,4457025,479,479,479,479,0
20250219,093500,4457025,479,479,479,479,0
20250219,093400,4457025,479,479,479,479,0
20250219,093300,4457025,479,479,479,479,0
20250219,093200,4457025,479,479,479,479,0
20250219,093100,4457025,479,479,479,479,0
20250219,093000,4457025,479,479,479,479,0
20250219,092900,4457025,479,479,479,479,0
20250219,092800,4457025,479,479,479,479,3
20250219,092700,4455588,475,475,475,475,0
20250219,092600,4455588,475,475,475,475,0
20250219,092500,4455588,475,475,475,475,0
20250219,092400,4455588,475,475,475,475,0
20250219,092300,4455588,475,475,475,475,0
20250219,092200,4455588,475,476,476,475,1000
20250219,092100,3980550,480,479,480,479,5521
20250219,092000,1335737,475,475,475,475,0
20250219,091900,1335737,475,475,475,475,0
20250219,091800,1335737,475,475,475,475,0
20250219,091700,1335737,475,475,475,475,0
20250219,091600,1335737,475,475,475,475,1
20250219,091500,1335262,479,479,479,479,0
20250219,091400,1335262,479,479,479,479,0
20250219,091300,1335262,479,479,479,479,3
20250219,091200,1333825,475,475,475,475,0
20250219,091100,1333825,475,475,475,475,0
20250219,091000,1333825,475,478,479,475,1722
20250219,090900,513618,478,478,478,478,0
20250219,090800,513618,478,478,478,478,0
20250219,090700,513618,478,476,478,476,10
20250219,090600,508844,476,476,476,476,0
20250219,090500,508844,476,476,476,476,0
20250219,090400,508844,476,476,476,476,0
20250219,090300,508844,476,476,476,476,0
20250219,090200,508844,476,476,476,476,0
20250219,090100,508844,476,476,476,476,1060
20250219,090000,4284,476,476,476,476,9