KissMeData/266470/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210600,7753168,368,368,368,368,286
20250219,210500,7753168,368,368,368,368,0
20250219,210400,7753168,368,368,368,368,0
20250219,210300,7753168,368,368,368,368,0
20250219,210200,7753168,368,368,368,368,0
20250219,210100,7753168,368,368,368,368,0
20250219,210000,7753168,368,368,368,368,0
20250219,205900,7753168,368,368,368,368,0
20250219,205800,7753168,368,368,368,368,0
20250219,205700,7753168,368,368,368,368,0
20250219,205600,7753168,368,368,368,368,0
20250219,205500,7753168,368,368,368,368,0
20250219,205400,7753168,368,368,368,368,0
20250219,205300,7753168,368,368,368,368,0
20250219,205200,7753168,368,368,368,368,0
20250219,205100,7753168,368,368,368,368,0
20250219,205000,7753168,368,368,368,368,0
20250219,204900,7753168,368,368,368,368,0
20250219,204800,7753168,368,368,368,368,0
20250219,204700,7753168,368,368,368,368,0
20250219,204600,7753168,368,368,368,368,0
20250219,204500,7753168,368,368,368,368,0
20250219,204400,7753168,368,368,368,368,0
20250219,204300,7753168,368,368,368,368,0
20250219,204200,7753168,368,368,368,368,0
20250219,204100,7753168,368,368,368,368,0
20250219,204000,7753168,368,368,368,368,0
20250219,203900,7753168,368,368,368,368,0
20250219,203800,7753168,368,368,368,368,0
20250219,203700,7753168,368,368,368,368,0
20250219,203600,7753168,368,368,368,368,286
20250219,203500,7753168,368,368,368,368,0
20250219,203400,7753168,368,368,368,368,0
20250219,203300,7753168,368,368,368,368,0
20250219,203200,7753168,368,368,368,368,0
20250219,203100,7753168,368,368,368,368,0
20250219,203000,7753168,368,368,368,368,0
20250219,202900,7753168,368,368,368,368,0
20250219,202800,7753168,368,368,368,368,0
20250219,202700,7753168,368,368,368,368,0
20250219,202600,7753168,368,368,368,368,0
20250219,202500,7753168,368,368,368,368,0
20250219,202400,7753168,368,368,368,368,0
20250219,202300,7753168,368,368,368,368,0
20250219,202200,7753168,368,368,368,368,0
20250219,202100,7753168,368,368,368,368,0
20250219,202000,7753168,368,368,368,368,0
20250219,201900,7753168,368,368,368,368,0
20250219,201800,7753168,368,368,368,368,0
20250219,201700,7753168,368,368,368,368,0
20250219,201600,7753168,368,368,368,368,0
20250219,201500,7753168,368,368,368,368,0
20250219,201400,7753168,368,368,368,368,0
20250219,201300,7753168,368,368,368,368,0
20250219,201200,7753168,368,368,368,368,0
20250219,201100,7753168,368,368,368,368,0
20250219,201000,7753168,368,368,368,368,0
20250219,200900,7753168,368,368,368,368,0
20250219,200800,7753168,368,368,368,368,0
20250219,200700,7753168,368,368,368,368,0
20250219,200600,7753168,368,368,368,368,286
20250219,200500,7753168,368,368,368,368,0
20250219,200400,7753168,368,368,368,368,0
20250219,200300,7753168,368,368,368,368,0
20250219,200200,7753168,368,368,368,368,0
20250219,200100,7753168,368,368,368,368,0
20250219,200000,7753168,368,368,368,368,0
20250219,195900,7753168,368,368,368,368,0
20250219,195800,7753168,368,368,368,368,0
20250219,195700,7753168,368,368,368,368,0
20250219,195600,7753168,368,368,368,368,0
20250219,195500,7753168,368,368,368,368,0
20250219,195400,7753168,368,368,368,368,0
20250219,195300,7753168,368,368,368,368,0
20250219,195200,7753168,368,368,368,368,0
20250219,195100,7753168,368,368,368,368,0
20250219,195000,7753168,368,368,368,368,0
20250219,194900,7753168,368,368,368,368,0
20250219,194800,7753168,368,368,368,368,0
20250219,194700,7753168,368,368,368,368,0
20250219,194600,7753168,368,368,368,368,0
20250219,194500,7753168,368,368,368,368,0
20250219,194400,7753168,368,368,368,368,0
20250219,194300,7753168,368,368,368,368,0
20250219,194200,7753168,368,368,368,368,0
20250219,194100,7753168,368,368,368,368,0
20250219,194000,7753168,368,368,368,368,0
20250219,193900,7753168,368,368,368,368,0
20250219,193800,7753168,368,368,368,368,0
20250219,193700,7753168,368,368,368,368,0
20250219,193600,7753168,368,368,368,368,286
20250219,193500,7753168,368,368,368,368,0
20250219,193400,7753168,368,368,368,368,0
20250219,193300,7753168,368,368,368,368,0
20250219,193200,7753168,368,368,368,368,0
20250219,193100,7753168,368,368,368,368,0
20250219,193000,7753168,368,368,368,368,0
20250219,192900,7753168,368,368,368,368,0
20250219,192800,7753168,368,368,368,368,0
20250219,192700,7753168,368,368,368,368,0
20250219,192600,7753168,368,368,368,368,0
20250219,192500,7753168,368,368,368,368,0
20250219,192400,7753168,368,368,368,368,0
20250219,192300,7753168,368,368,368,368,0
20250219,192200,7753168,368,368,368,368,0
20250219,192100,7753168,368,368,368,368,0
20250219,192000,7753168,368,368,368,368,0
20250219,191900,7753168,368,368,368,368,0
20250219,191800,7753168,368,368,368,368,0
20250219,191700,7753168,368,368,368,368,0
20250219,191600,7753168,368,368,368,368,0
20250219,191500,7753168,368,368,368,368,0
20250219,191400,7753168,368,368,368,368,0
20250219,191300,7753168,368,368,368,368,0
20250219,191200,7753168,368,368,368,368,0
20250219,191100,7753168,368,368,368,368,0
20250219,191000,7753168,368,368,368,368,0
20250219,190900,7753168,368,368,368,368,0
20250219,190800,7753168,368,368,368,368,0
20250219,190700,7753168,368,368,368,368,0
20250219,190600,7753168,368,368,368,368,286
20250219,190500,7753168,368,368,368,368,0
20250219,190400,7753168,368,368,368,368,0
20250219,190300,7753168,368,368,368,368,0
20250219,190200,7753168,368,368,368,368,0
20250219,190100,7753168,368,368,368,368,0
20250219,190000,7753168,368,368,368,368,0
20250219,185900,7753168,368,368,368,368,0
20250219,185800,7753168,368,368,368,368,0
20250219,185700,7753168,368,368,368,368,0
20250219,185600,7753168,368,368,368,368,0
20250219,185500,7753168,368,368,368,368,0
20250219,185400,7753168,368,368,368,368,0
20250219,185300,7753168,368,368,368,368,0
20250219,185200,7753168,368,368,368,368,0
20250219,185100,7753168,368,368,368,368,0
20250219,185000,7753168,368,368,368,368,0
20250219,184900,7753168,368,368,368,368,0
20250219,184800,7753168,368,368,368,368,0
20250219,184700,7753168,368,368,368,368,0
20250219,184600,7753168,368,368,368,368,0
20250219,184500,7753168,368,368,368,368,0
20250219,184400,7753168,368,368,368,368,0
20250219,184300,7753168,368,368,368,368,0
20250219,184200,7753168,368,368,368,368,0
20250219,184100,7753168,368,368,368,368,0
20250219,184000,7753168,368,368,368,368,0
20250219,183900,7753168,368,368,368,368,0
20250219,183800,7753168,368,368,368,368,0
20250219,183700,7753168,368,368,368,368,0
20250219,183600,7753168,368,368,368,368,286
20250219,183500,7753168,368,368,368,368,0
20250219,183400,7753168,368,368,368,368,0
20250219,183300,7753168,368,368,368,368,0
20250219,183200,7753168,368,368,368,368,0
20250219,183100,7753168,368,368,368,368,0
20250219,183000,7753168,368,368,368,368,0
20250219,182900,7753168,368,368,368,368,0
20250219,182800,7753168,368,368,368,368,0
20250219,182700,7753168,368,368,368,368,0
20250219,182600,7753168,368,368,368,368,0
20250219,182500,7753168,368,368,368,368,0
20250219,182400,7753168,368,368,368,368,0
20250219,182300,7753168,368,368,368,368,0
20250219,182200,7753168,368,368,368,368,0
20250219,182100,7753168,368,368,368,368,0
20250219,182000,7753168,368,368,368,368,0
20250219,181900,7753168,368,368,368,368,0
20250219,181800,7753168,368,368,368,368,0
20250219,181700,7753168,368,368,368,368,0
20250219,181600,7753168,368,368,368,368,0
20250219,181500,7753168,368,368,368,368,0
20250219,181400,7753168,368,368,368,368,0
20250219,181300,7753168,368,368,368,368,0
20250219,181200,7753168,368,368,368,368,0
20250219,181100,7753168,368,368,368,368,0
20250219,181000,7753168,368,368,368,368,0
20250219,180900,7753168,368,368,368,368,0
20250219,180800,7753168,368,368,368,368,0
20250219,180700,7753168,368,368,368,368,0
20250219,180600,7753168,368,368,368,368,286
20250219,180500,7753168,368,368,368,368,0
20250219,180400,7753168,368,368,368,368,0
20250219,180300,7753168,368,368,368,368,0
20250219,180200,7753168,368,368,368,368,0
20250219,180100,7753168,368,368,368,368,0
20250219,180000,7753168,368,368,368,368,0
20250219,175900,7753168,368,368,368,368,0
20250219,175800,7753168,368,368,368,368,0
20250219,175700,7753168,368,368,368,368,0
20250219,175600,7753168,368,368,368,368,0
20250219,175500,7753168,368,368,368,368,0
20250219,175400,7753168,368,368,368,368,0
20250219,175300,7753168,368,368,368,368,0
20250219,175200,7753168,368,368,368,368,0
20250219,175100,7753168,368,368,368,368,0
20250219,175000,7753168,368,368,368,368,0
20250219,174900,7753168,368,368,368,368,0
20250219,174800,7753168,368,368,368,368,0
20250219,174700,7753168,368,368,368,368,0
20250219,174600,7753168,368,368,368,368,0
20250219,174500,7753168,368,368,368,368,0
20250219,174400,7753168,368,368,368,368,0
20250219,174300,7753168,368,368,368,368,0
20250219,174200,7753168,368,368,368,368,0
20250219,174100,7753168,368,368,368,368,0
20250219,174000,7753168,368,368,368,368,0
20250219,173900,7753168,368,368,368,368,0
20250219,173800,7753168,368,368,368,368,0
20250219,173700,7753168,368,368,368,368,0
20250219,173600,7753168,368,368,368,368,286
20250219,173500,7753168,368,368,368,368,0
20250219,173400,7753168,368,368,368,368,0
20250219,173300,7753168,368,368,368,368,0
20250219,173200,7753168,368,368,368,368,0
20250219,173100,7753168,368,368,368,368,0
20250219,173000,7753168,368,368,368,368,0
20250219,172900,7753168,368,368,368,368,0
20250219,172800,7753168,368,368,368,368,0
20250219,172700,7753168,368,368,368,368,0
20250219,172600,7753168,368,368,368,368,0
20250219,172500,7753168,368,368,368,368,0
20250219,172400,7753168,368,368,368,368,0
20250219,172300,7753168,368,368,368,368,0
20250219,172200,7753168,368,368,368,368,0
20250219,172100,7753168,368,368,368,368,0
20250219,172000,7753168,368,368,368,368,0
20250219,171900,7753168,368,368,368,368,0
20250219,171800,7753168,368,368,368,368,0
20250219,171700,7753168,368,368,368,368,0
20250219,171600,7753168,368,368,368,368,0
20250219,171500,7753168,368,368,368,368,0
20250219,171400,7753168,368,368,368,368,0
20250219,171300,7753168,368,368,368,368,0
20250219,171200,7753168,368,368,368,368,0
20250219,171100,7753168,368,368,368,368,0
20250219,171000,7753168,368,368,368,368,0
20250219,170900,7753168,368,368,368,368,0
20250219,170800,7753168,368,368,368,368,0
20250219,170700,7753168,368,368,368,368,0
20250219,170600,7753168,368,368,368,368,286
20250219,170500,7753168,368,368,368,368,0
20250219,170400,7753168,368,368,368,368,0
20250219,170300,7753168,368,368,368,368,0
20250219,170200,7753168,368,368,368,368,0
20250219,170100,7753168,368,368,368,368,0
20250219,170000,7753168,368,368,368,368,0
20250219,165900,7753168,368,368,368,368,0
20250219,165800,7753168,368,368,368,368,0
20250219,165700,7753168,368,368,368,368,0
20250219,165600,7753168,368,368,368,368,0
20250219,165500,7753168,368,368,368,368,0
20250219,165400,7753168,368,368,368,368,0
20250219,165300,7753168,368,368,368,368,0
20250219,165200,7753168,368,368,368,368,0
20250219,165100,7753168,368,368,368,368,0
20250219,165000,7753168,368,368,368,368,0
20250219,164900,7753168,368,368,368,368,0
20250219,164800,7753168,368,368,368,368,0
20250219,164700,7753168,368,368,368,368,0
20250219,164600,7753168,368,368,368,368,0
20250219,164500,7753168,368,368,368,368,0
20250219,164400,7753168,368,368,368,368,0
20250219,164300,7753168,368,368,368,368,0
20250219,164200,7753168,368,368,368,368,0
20250219,164100,7753168,368,368,368,368,0
20250219,164000,7753168,368,368,368,368,0
20250219,163900,7753168,368,368,368,368,0
20250219,163800,7753168,368,368,368,368,0
20250219,163700,7753168,368,368,368,368,0
20250219,163600,7753168,368,368,368,368,286
20250219,163500,7753168,368,368,368,368,0
20250219,163400,7753168,368,368,368,368,0
20250219,163300,7753168,368,368,368,368,0
20250219,163200,7753168,368,368,368,368,0
20250219,163100,7753168,368,368,368,368,0
20250219,163000,7753168,368,368,368,368,0
20250219,162900,7753168,368,368,368,368,0
20250219,162800,7753168,368,368,368,368,0
20250219,162700,7753168,368,368,368,368,0
20250219,162600,7753168,368,368,368,368,0
20250219,162500,7753168,368,368,368,368,0
20250219,162400,7753168,368,368,368,368,0
20250219,162300,7753168,368,368,368,368,0
20250219,162200,7753168,368,368,368,368,0
20250219,162100,7753168,368,368,368,368,0
20250219,162000,7753168,368,368,368,368,0
20250219,161900,7753168,368,368,368,368,0
20250219,161800,7753168,368,368,368,368,0
20250219,161700,7753168,368,368,368,368,0
20250219,161600,7753168,368,368,368,368,0
20250219,161500,7753168,368,368,368,368,0
20250219,161400,7753168,368,368,368,368,0
20250219,161300,7753168,368,368,368,368,0
20250219,161200,7753168,368,368,368,368,0
20250219,161100,7753168,368,368,368,368,0
20250219,161000,7753168,368,368,368,368,0
20250219,160900,7753168,368,368,368,368,0
20250219,160800,7753168,368,368,368,368,0
20250219,160700,7753168,368,368,368,368,0
20250219,160600,7753168,368,368,368,368,286
20250219,160500,7753168,368,368,368,368,0
20250219,160400,7753168,368,368,368,368,0
20250219,160300,7753168,368,368,368,368,0
20250219,160200,7753168,368,368,368,368,0
20250219,160100,7753168,368,368,368,368,0
20250219,160000,7753168,368,368,368,368,0
20250219,155900,7753168,368,368,368,368,0
20250219,155800,7753168,368,368,368,368,0
20250219,155700,7753168,368,368,368,368,0
20250219,155600,7753168,368,368,368,368,0
20250219,155500,7753168,368,368,368,368,0
20250219,155400,7753168,368,368,368,368,0
20250219,155300,7753168,368,368,368,368,0
20250219,155200,7753168,368,368,368,368,0
20250219,155100,7753168,368,368,368,368,0
20250219,155000,7753168,368,368,368,368,0
20250219,154900,7753168,368,368,368,368,0
20250219,154800,7753168,368,368,368,368,0
20250219,154700,7753168,368,368,368,368,0
20250219,154600,7753168,368,368,368,368,0
20250219,154500,7753168,368,368,368,368,0
20250219,154400,7753168,368,368,368,368,0
20250219,154300,7753168,368,368,368,368,0
20250219,154200,7753168,368,368,368,368,0
20250219,154100,7753168,368,368,368,368,0
20250219,154000,7753168,368,368,368,368,0
20250219,153900,7753168,368,368,368,368,0
20250219,153800,7753168,368,368,368,368,0
20250219,153700,7753168,368,368,368,368,0
20250219,153600,7753168,368,368,368,368,286
20250219,153500,7753168,368,368,368,368,0
20250219,153400,7753168,368,368,368,368,0
20250219,153300,7753168,368,368,368,368,0
20250219,153200,7753168,368,368,368,368,0
20250219,153100,7753168,368,368,368,368,0
20250219,153000,7753168,368,368,368,368,286
20250219,152900,7647920,368,368,368,368,0
20250219,152800,7647920,368,368,368,368,0
20250219,152700,7647920,368,368,368,368,0
20250219,152600,7647920,368,368,368,368,0
20250219,152500,7647920,368,368,368,368,0
20250219,152400,7647920,368,368,368,368,0
20250219,152300,7647920,368,368,368,368,0
20250219,152200,7647920,368,368,368,368,0
20250219,152100,7647920,368,368,368,368,0
20250219,152000,7647920,368,368,368,368,0
20250219,151900,7647920,368,368,368,368,1
20250219,151800,7647552,369,369,369,369,1000
20250219,151700,7278552,378,378,378,378,0
20250219,151600,7278552,378,378,378,378,0
20250219,151500,7278552,378,378,378,378,0
20250219,151400,7278552,378,378,378,378,0
20250219,151300,7278552,378,378,378,378,0
20250219,151200,7278552,378,378,378,378,0
20250219,151100,7278552,378,378,378,378,0
20250219,151000,7278552,378,378,378,378,0
20250219,150900,7278552,378,378,378,378,0
20250219,150800,7278552,378,378,378,378,0
20250219,150700,7278552,378,378,378,378,0
20250219,150600,7278552,378,378,378,378,0
20250219,150500,7278552,378,378,378,378,0
20250219,150400,7278552,378,378,378,378,0
20250219,150300,7278552,378,378,378,378,0
20250219,150200,7278552,378,378,378,378,0
20250219,150100,7278552,378,378,378,378,0
20250219,150000,7278552,378,378,378,378,0
20250219,145900,7278552,378,378,378,378,0
20250219,145800,7278552,378,378,378,378,0
20250219,145700,7278552,378,378,378,378,0
20250219,145600,7278552,378,378,378,378,0
20250219,145500,7278552,378,378,378,378,0
20250219,145400,7278552,378,378,378,378,0
20250219,145300,7278552,378,378,378,378,0
20250219,145200,7278552,378,378,378,378,0
20250219,145100,7278552,378,378,378,378,0
20250219,145000,7278552,378,378,378,378,0
20250219,144900,7278552,378,378,378,378,0
20250219,144800,7278552,378,378,378,378,1
20250219,144700,7278174,366,366,366,366,0
20250219,144600,7278174,366,366,366,366,0
20250219,144500,7278174,366,366,366,366,0
20250219,144400,7278174,366,366,366,366,0
20250219,144300,7278174,366,366,366,366,0
20250219,144200,7278174,366,366,366,366,0
20250219,144100,7278174,366,366,366,366,0
20250219,144000,7278174,366,366,366,366,0
20250219,143900,7278174,366,366,366,366,0
20250219,143800,7278174,366,366,366,366,0
20250219,143700,7278174,366,366,366,366,0
20250219,143600,7278174,366,366,366,366,0
20250219,143500,7278174,366,366,366,366,0
20250219,143400,7278174,366,366,366,366,0
20250219,143300,7278174,366,366,366,366,0
20250219,143200,7278174,366,366,366,366,0
20250219,143100,7278174,366,366,366,366,0
20250219,143000,7278174,366,366,366,366,0
20250219,142900,7278174,366,366,366,366,0
20250219,142800,7278174,366,366,366,366,0
20250219,142700,7278174,366,366,366,366,0
20250219,142600,7278174,366,366,366,366,0
20250219,142500,7278174,366,366,366,366,0
20250219,142400,7278174,366,366,366,366,0
20250219,142300,7278174,366,366,366,366,0
20250219,142200,7278174,366,366,366,366,0
20250219,142100,7278174,366,366,366,366,0
20250219,142000,7278174,366,366,366,366,0
20250219,141900,7278174,366,366,366,366,0
20250219,141800,7278174,366,366,366,366,0
20250219,141700,7278174,366,366,366,366,0
20250219,141600,7278174,366,366,366,366,0
20250219,141500,7278174,366,366,366,366,0
20250219,141400,7278174,366,366,366,366,0
20250219,141300,7278174,366,366,366,366,0
20250219,141200,7278174,366,366,366,366,0
20250219,141100,7278174,366,366,366,366,0
20250219,141000,7278174,366,366,366,366,0
20250219,140900,7278174,366,366,366,366,0
20250219,140800,7278174,366,366,366,366,0
20250219,140700,7278174,366,366,366,366,0
20250219,140600,7278174,366,366,366,366,0
20250219,140500,7278174,366,366,366,366,0
20250219,140400,7278174,366,366,366,366,0
20250219,140300,7278174,366,380,380,366,2
20250219,140200,7277428,365,365,365,365,0
20250219,140100,7277428,365,365,365,365,0
20250219,140000,7277428,365,365,365,365,0
20250219,135900,7277428,365,365,365,365,0
20250219,135800,7277428,365,365,365,365,0
20250219,135700,7277428,365,365,365,365,0
20250219,135600,7277428,365,365,365,365,0
20250219,135500,7277428,365,365,365,365,0
20250219,135400,7277428,365,365,365,365,0
20250219,135300,7277428,365,365,365,365,0
20250219,135200,7277428,365,365,365,365,0
20250219,135100,7277428,365,365,365,365,0
20250219,135000,7277428,365,365,365,365,0
20250219,134900,7277428,365,365,365,365,0
20250219,134800,7277428,365,365,365,365,0
20250219,134700,7277428,365,365,365,365,0
20250219,134600,7277428,365,365,365,365,0
20250219,134500,7277428,365,365,365,365,0
20250219,134400,7277428,365,365,365,365,0
20250219,134300,7277428,365,365,365,365,0
20250219,134200,7277428,365,365,365,365,0
20250219,134100,7277428,365,365,365,365,0
20250219,134000,7277428,365,365,365,365,0
20250219,133900,7277428,365,379,379,365,2
20250219,133800,7276684,380,380,380,380,0
20250219,133700,7276684,380,380,380,380,0
20250219,133600,7276684,380,380,380,380,0
20250219,133500,7276684,380,380,380,380,0
20250219,133400,7276684,380,380,380,380,0
20250219,133300,7276684,380,380,380,380,0
20250219,133200,7276684,380,380,380,380,0
20250219,133100,7276684,380,380,380,380,0
20250219,133000,7276684,380,380,380,380,0
20250219,132900,7276684,380,380,380,380,0
20250219,132800,7276684,380,380,380,380,0
20250219,132700,7276684,380,380,380,380,0
20250219,132600,7276684,380,380,380,380,0
20250219,132500,7276684,380,380,380,380,0
20250219,132400,7276684,380,380,380,380,0
20250219,132300,7276684,380,380,380,380,0
20250219,132200,7276684,380,380,380,380,0
20250219,132100,7276684,380,380,380,380,0
20250219,132000,7276684,380,380,380,380,0
20250219,131900,7276684,380,380,380,380,0
20250219,131800,7276684,380,380,380,380,0
20250219,131700,7276684,380,380,380,380,0
20250219,131600,7276684,380,380,380,380,0
20250219,131500,7276684,380,380,380,380,1
20250219,131400,7276304,379,379,379,379,0
20250219,131300,7276304,379,379,379,379,0
20250219,131200,7276304,379,379,379,379,0
20250219,131100,7276304,379,379,379,379,0
20250219,131000,7276304,379,379,379,379,0
20250219,130900,7276304,379,379,379,379,0
20250219,130800,7276304,379,379,379,379,0
20250219,130700,7276304,379,379,379,379,0
20250219,130600,7276304,379,379,379,379,0
20250219,130500,7276304,379,379,379,379,0
20250219,130400,7276304,379,379,379,379,0
20250219,130300,7276304,379,379,379,379,809
20250219,130200,6969693,378,378,378,378,0
20250219,130100,6969693,378,378,378,378,0
20250219,130000,6969693,378,378,378,378,0
20250219,125900,6969693,378,378,378,378,0
20250219,125800,6969693,378,378,378,378,0
20250219,125700,6969693,378,378,378,378,0
20250219,125600,6969693,378,378,378,378,0
20250219,125500,6969693,378,378,378,378,0
20250219,125400,6969693,378,378,378,378,0
20250219,125300,6969693,378,378,378,378,0
20250219,125200,6969693,378,378,378,378,0
20250219,125100,6969693,378,378,378,378,0
20250219,125000,6969693,378,378,378,378,0
20250219,124900,6969693,378,378,378,378,0
20250219,124800,6969693,378,378,378,378,0
20250219,124700,6969693,378,378,378,378,0
20250219,124600,6969693,378,378,378,378,0
20250219,124500,6969693,378,378,378,378,0
20250219,124400,6969693,378,378,378,378,0
20250219,124300,6969693,378,378,378,378,0
20250219,124200,6969693,378,378,378,378,0
20250219,124100,6969693,378,378,378,378,0
20250219,124000,6969693,378,378,378,378,0
20250219,123900,6969693,378,378,378,378,0
20250219,123800,6969693,378,378,378,378,0
20250219,123700,6969693,378,378,378,378,0
20250219,123600,6969693,378,378,378,378,0
20250219,123500,6969693,378,378,378,378,0
20250219,123400,6969693,378,378,378,378,0
20250219,123300,6969693,378,378,378,378,0
20250219,123200,6969693,378,378,378,378,0
20250219,123100,6969693,378,378,378,378,20
20250219,123000,6962133,379,379,379,379,0
20250219,122900,6962133,379,379,379,379,0
20250219,122800,6962133,379,379,379,379,0
20250219,122700,6962133,379,379,379,379,0
20250219,122600,6962133,379,379,379,379,0
20250219,122500,6962133,379,379,379,379,0
20250219,122400,6962133,379,379,379,379,0
20250219,122300,6962133,379,379,379,379,0
20250219,122200,6962133,379,379,379,379,0
20250219,122100,6962133,379,379,379,379,0
20250219,122000,6962133,379,379,379,379,0
20250219,121900,6962133,379,379,379,379,0
20250219,121800,6962133,379,379,379,379,0
20250219,121700,6962133,379,379,379,379,0
20250219,121600,6962133,379,379,379,379,0
20250219,121500,6962133,379,379,379,379,0
20250219,121400,6962133,379,379,379,379,0
20250219,121300,6962133,379,379,379,379,0
20250219,121200,6962133,379,379,379,379,0
20250219,121100,6962133,379,379,379,379,0
20250219,121000,6962133,379,379,379,379,0
20250219,120900,6962133,379,379,379,379,0
20250219,120800,6962133,379,379,379,379,0
20250219,120700,6962133,379,379,379,379,0
20250219,120600,6962133,379,379,379,379,0
20250219,120500,6962133,379,379,379,379,0
20250219,120400,6962133,379,379,379,379,1
20250219,120300,6961754,361,361,361,361,0
20250219,120200,6961754,361,361,361,361,0
20250219,120100,6961754,361,361,361,361,0
20250219,120000,6961754,361,361,361,361,0
20250219,115900,6961754,361,361,361,361,0
20250219,115800,6961754,361,361,361,361,0
20250219,115700,6961754,361,361,361,361,0
20250219,115600,6961754,361,361,361,361,0
20250219,115500,6961754,361,361,361,361,0
20250219,115400,6961754,361,361,361,361,0
20250219,115300,6961754,361,361,361,361,0
20250219,115200,6961754,361,361,361,361,0
20250219,115100,6961754,361,361,361,361,0
20250219,115000,6961754,361,361,361,361,0
20250219,114900,6961754,361,361,361,361,0
20250219,114800,6961754,361,361,361,361,4
20250219,114700,6960310,379,379,379,379,0
20250219,114600,6960310,379,379,379,379,0
20250219,114500,6960310,379,379,379,379,0
20250219,114400,6960310,379,379,379,379,0
20250219,114300,6960310,379,379,379,379,0
20250219,114200,6960310,379,379,379,379,0
20250219,114100,6960310,379,379,379,379,0
20250219,114000,6960310,379,379,379,379,0
20250219,113900,6960310,379,379,379,379,0
20250219,113800,6960310,379,379,379,379,0
20250219,113700,6960310,379,379,379,379,5000
20250219,113600,5065310,378,378,378,378,0
20250219,113500,5065310,378,378,378,378,0
20250219,113400,5065310,378,378,378,378,0
20250219,113300,5065310,378,378,378,378,0
20250219,113200,5065310,378,378,378,378,1000
20250219,113100,4687310,377,377,377,377,20
20250219,113000,4679770,379,379,379,379,0
20250219,112900,4679770,379,379,379,379,0
20250219,112800,4679770,379,379,379,379,0
20250219,112700,4679770,379,379,379,379,0
20250219,112600,4679770,379,379,379,379,0
20250219,112500,4679770,379,379,379,379,0
20250219,112400,4679770,379,379,379,379,0
20250219,112300,4679770,379,379,379,379,0
20250219,112200,4679770,379,379,379,379,0
20250219,112100,4679770,379,379,379,379,0
20250219,112000,4679770,379,379,379,379,0
20250219,111900,4679770,379,379,379,379,0
20250219,111800,4679770,379,379,379,379,592
20250219,111700,4455402,379,379,379,379,0
20250219,111600,4455402,379,379,379,379,0
20250219,111500,4455402,379,379,379,379,0
20250219,111400,4455402,379,379,379,379,0
20250219,111300,4455402,379,379,379,379,0
20250219,111200,4455402,379,379,379,379,0
20250219,111100,4455402,379,379,379,379,0
20250219,111000,4455402,379,379,379,379,702
20250219,110900,4189344,379,379,379,379,0
20250219,110800,4189344,379,379,379,379,0
20250219,110700,4189344,379,379,379,379,0
20250219,110600,4189344,379,379,379,379,796
20250219,110500,3887660,379,379,379,379,0
20250219,110400,3887660,379,379,379,379,0
20250219,110300,3887660,379,379,379,379,0
20250219,110200,3887660,379,379,379,379,0
20250219,110100,3887660,379,379,379,379,0
20250219,110000,3887660,379,379,379,379,0
20250219,105900,3887660,379,379,379,379,0
20250219,105800,3887660,379,379,379,379,0
20250219,105700,3887660,379,379,379,379,0
20250219,105600,3887660,379,379,379,379,0
20250219,105500,3887660,379,379,379,379,0
20250219,105400,3887660,379,379,379,379,0
20250219,105300,3887660,379,379,379,379,0
20250219,105200,3887660,379,379,379,379,0
20250219,105100,3887660,379,379,379,379,0
20250219,105000,3887660,379,379,379,379,0
20250219,104900,3887660,379,379,379,379,0
20250219,104800,3887660,379,379,379,379,0
20250219,104700,3887660,379,379,379,379,0
20250219,104600,3887660,379,379,379,379,0
20250219,104500,3887660,379,379,379,379,0
20250219,104400,3887660,379,379,379,379,0
20250219,104300,3887660,379,379,379,379,0
20250219,104200,3887660,379,379,379,379,1
20250219,104100,3887281,357,357,357,357,0
20250219,104000,3887281,357,357,357,357,0
20250219,103900,3887281,357,357,357,357,0
20250219,103800,3887281,357,357,357,357,0
20250219,103700,3887281,357,357,357,357,0
20250219,103600,3887281,357,357,357,357,0
20250219,103500,3887281,357,357,357,357,0
20250219,103400,3887281,357,357,357,357,0
20250219,103300,3887281,357,357,357,357,0
20250219,103200,3887281,357,357,357,357,0
20250219,103100,3887281,357,357,357,357,0
20250219,103000,3887281,357,357,357,357,0
20250219,102900,3887281,357,357,357,357,0
20250219,102800,3887281,357,357,357,357,0
20250219,102700,3887281,357,357,357,357,0
20250219,102600,3887281,357,357,357,357,0
20250219,102500,3887281,357,357,357,357,0
20250219,102400,3887281,357,357,357,357,0
20250219,102300,3887281,357,357,357,357,1
20250219,102200,3886924,379,379,379,379,1
20250219,102100,3886545,357,357,357,357,0
20250219,102000,3886545,357,357,357,357,1
20250219,101900,3886188,357,357,379,357,5
20250219,101800,3884359,357,357,357,357,0
20250219,101700,3884359,357,357,357,357,0
20250219,101600,3884359,357,357,357,357,2
20250219,101500,3883645,361,361,361,361,0
20250219,101400,3883645,361,361,361,361,0
20250219,101300,3883645,361,361,361,361,0
20250219,101200,3883645,361,361,361,361,0
20250219,101100,3883645,361,361,361,361,0
20250219,101000,3883645,361,361,361,361,0
20250219,100900,3883645,361,361,361,361,0
20250219,100800,3883645,361,361,361,361,0
20250219,100700,3883645,361,361,361,361,0
20250219,100600,3883645,361,380,380,361,6
20250219,100500,3881384,380,380,380,380,0
20250219,100400,3881384,380,380,380,380,0
20250219,100300,3881384,380,380,380,380,0
20250219,100200,3881384,380,380,380,380,0
20250219,100100,3881384,380,380,380,380,110
20250219,100000,3839584,380,380,380,380,0
20250219,095900,3839584,380,380,380,380,0
20250219,095800,3839584,380,380,380,380,0
20250219,095700,3839584,380,380,380,380,0
20250219,095600,3839584,380,380,380,380,0
20250219,095500,3839584,380,380,380,380,0
20250219,095400,3839584,380,380,380,380,0
20250219,095300,3839584,380,380,380,380,0
20250219,095200,3839584,380,380,380,380,0
20250219,095100,3839584,380,380,380,380,0
20250219,095000,3839584,380,380,380,380,0
20250219,094900,3839584,380,380,380,380,0
20250219,094800,3839584,380,380,380,380,0
20250219,094700,3839584,380,380,380,380,0
20250219,094600,3839584,380,380,380,380,0
20250219,094500,3839584,380,380,380,380,5000
20250219,094400,1939584,380,380,380,380,0
20250219,094300,1939584,380,380,380,380,0
20250219,094200,1939584,380,380,380,380,5000
20250219,094100,39584,360,360,360,360,0
20250219,094000,39584,360,360,360,360,0
20250219,093900,39584,360,360,360,360,0
20250219,093800,39584,360,360,360,360,0
20250219,093700,39584,360,390,390,360,2
20250219,093600,38834,357,357,357,357,0
20250219,093500,38834,357,357,357,357,0
20250219,093400,38834,357,357,357,357,0
20250219,093300,38834,357,357,357,357,0
20250219,093200,38834,357,357,357,357,0
20250219,093100,38834,357,357,357,357,0
20250219,093000,38834,357,357,357,357,0
20250219,092900,38834,357,357,357,357,0
20250219,092800,38834,357,357,357,357,0
20250219,092700,38834,357,357,357,357,0
20250219,092600,38834,357,357,357,357,10
20250219,092500,35264,356,356,356,356,0
20250219,092400,35264,356,356,356,356,0
20250219,092300,35264,356,356,356,356,0
20250219,092200,35264,356,356,356,356,0
20250219,092100,35264,356,356,356,356,0
20250219,092000,35264,356,356,356,356,0
20250219,091900,35264,356,356,356,356,0
20250219,091800,35264,356,356,356,356,0
20250219,091700,35264,356,356,356,356,0
20250219,091600,35264,356,356,356,356,1
20250219,091500,34908,399,399,399,399,0
20250219,091400,34908,399,399,399,399,1
20250219,091300,34509,355,355,355,355,0
20250219,091200,34509,355,355,355,355,0
20250219,091100,34509,355,355,355,355,0
20250219,091000,34509,355,355,355,355,0
20250219,090900,34509,355,355,355,355,0
20250219,090800,34509,355,355,355,355,0
20250219,090700,34509,355,355,355,355,0
20250219,090600,34509,355,355,355,355,0
20250219,090500,34509,355,355,355,355,1
20250219,090400,34154,399,399,399,399,1
20250219,090300,33755,355,355,355,355,0
20250219,090200,33755,355,355,355,355,0
20250219,090100,33755,355,355,355,355,1
20250219,090000,33400,400,330,400,330,101