KissMeData/271830/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210800,91683830,1708,1708,1708,1708,1607
20250219,210700,91683830,1708,1708,1708,1708,0
20250219,210600,91683830,1708,1708,1708,1708,0
20250219,210500,91683830,1708,1708,1708,1708,0
20250219,210400,91683830,1708,1708,1708,1708,0
20250219,210300,91683830,1708,1708,1708,1708,0
20250219,210200,91683830,1708,1708,1708,1708,0
20250219,210100,91683830,1708,1708,1708,1708,0
20250219,210000,91683830,1708,1708,1708,1708,0
20250219,205900,91683830,1708,1708,1708,1708,0
20250219,205800,91683830,1708,1708,1708,1708,0
20250219,205700,91683830,1708,1708,1708,1708,0
20250219,205600,91683830,1708,1708,1708,1708,0
20250219,205500,91683830,1708,1708,1708,1708,0
20250219,205400,91683830,1708,1708,1708,1708,0
20250219,205300,91683830,1708,1708,1708,1708,0
20250219,205200,91683830,1708,1708,1708,1708,0
20250219,205100,91683830,1708,1708,1708,1708,0
20250219,205000,91683830,1708,1708,1708,1708,0
20250219,204900,91683830,1708,1708,1708,1708,0
20250219,204800,91683830,1708,1708,1708,1708,0
20250219,204700,91683830,1708,1708,1708,1708,0
20250219,204600,91683830,1708,1708,1708,1708,0
20250219,204500,91683830,1708,1708,1708,1708,0
20250219,204400,91683830,1708,1708,1708,1708,0
20250219,204300,91683830,1708,1708,1708,1708,0
20250219,204200,91683830,1708,1708,1708,1708,0
20250219,204100,91683830,1708,1708,1708,1708,0
20250219,204000,91683830,1708,1708,1708,1708,0
20250219,203900,91683830,1708,1708,1708,1708,0
20250219,203800,91683830,1708,1708,1708,1708,1607
20250219,203700,91683830,1708,1708,1708,1708,0
20250219,203600,91683830,1708,1708,1708,1708,0
20250219,203500,91683830,1708,1708,1708,1708,0
20250219,203400,91683830,1708,1708,1708,1708,0
20250219,203300,91683830,1708,1708,1708,1708,0
20250219,203200,91683830,1708,1708,1708,1708,0
20250219,203100,91683830,1708,1708,1708,1708,0
20250219,203000,91683830,1708,1708,1708,1708,0
20250219,202900,91683830,1708,1708,1708,1708,0
20250219,202800,91683830,1708,1708,1708,1708,0
20250219,202700,91683830,1708,1708,1708,1708,0
20250219,202600,91683830,1708,1708,1708,1708,0
20250219,202500,91683830,1708,1708,1708,1708,0
20250219,202400,91683830,1708,1708,1708,1708,0
20250219,202300,91683830,1708,1708,1708,1708,0
20250219,202200,91683830,1708,1708,1708,1708,0
20250219,202100,91683830,1708,1708,1708,1708,0
20250219,202000,91683830,1708,1708,1708,1708,0
20250219,201900,91683830,1708,1708,1708,1708,0
20250219,201800,91683830,1708,1708,1708,1708,0
20250219,201700,91683830,1708,1708,1708,1708,0
20250219,201600,91683830,1708,1708,1708,1708,0
20250219,201500,91683830,1708,1708,1708,1708,0
20250219,201400,91683830,1708,1708,1708,1708,0
20250219,201300,91683830,1708,1708,1708,1708,0
20250219,201200,91683830,1708,1708,1708,1708,0
20250219,201100,91683830,1708,1708,1708,1708,0
20250219,201000,91683830,1708,1708,1708,1708,0
20250219,200900,91683830,1708,1708,1708,1708,0
20250219,200800,91683830,1708,1708,1708,1708,1607
20250219,200700,91683830,1708,1708,1708,1708,0
20250219,200600,91683830,1708,1708,1708,1708,0
20250219,200500,91683830,1708,1708,1708,1708,0
20250219,200400,91683830,1708,1708,1708,1708,0
20250219,200300,91683830,1708,1708,1708,1708,0
20250219,200200,91683830,1708,1708,1708,1708,0
20250219,200100,91683830,1708,1708,1708,1708,0
20250219,200000,91683830,1708,1708,1708,1708,0
20250219,195900,91683830,1708,1708,1708,1708,0
20250219,195800,91683830,1708,1708,1708,1708,0
20250219,195700,91683830,1708,1708,1708,1708,0
20250219,195600,91683830,1708,1708,1708,1708,0
20250219,195500,91683830,1708,1708,1708,1708,0
20250219,195400,91683830,1708,1708,1708,1708,0
20250219,195300,91683830,1708,1708,1708,1708,0
20250219,195200,91683830,1708,1708,1708,1708,0
20250219,195100,91683830,1708,1708,1708,1708,0
20250219,195000,91683830,1708,1708,1708,1708,0
20250219,194900,91683830,1708,1708,1708,1708,0
20250219,194800,91683830,1708,1708,1708,1708,0
20250219,194700,91683830,1708,1708,1708,1708,0
20250219,194600,91683830,1708,1708,1708,1708,0
20250219,194500,91683830,1708,1708,1708,1708,0
20250219,194400,91683830,1708,1708,1708,1708,0
20250219,194300,91683830,1708,1708,1708,1708,0
20250219,194200,91683830,1708,1708,1708,1708,0
20250219,194100,91683830,1708,1708,1708,1708,0
20250219,194000,91683830,1708,1708,1708,1708,0
20250219,193900,91683830,1708,1708,1708,1708,0
20250219,193800,91683830,1708,1708,1708,1708,1607
20250219,193700,91683830,1708,1708,1708,1708,0
20250219,193600,91683830,1708,1708,1708,1708,0
20250219,193500,91683830,1708,1708,1708,1708,0
20250219,193400,91683830,1708,1708,1708,1708,0
20250219,193300,91683830,1708,1708,1708,1708,0
20250219,193200,91683830,1708,1708,1708,1708,0
20250219,193100,91683830,1708,1708,1708,1708,0
20250219,193000,91683830,1708,1708,1708,1708,0
20250219,192900,91683830,1708,1708,1708,1708,0
20250219,192800,91683830,1708,1708,1708,1708,0
20250219,192700,91683830,1708,1708,1708,1708,0
20250219,192600,91683830,1708,1708,1708,1708,0
20250219,192500,91683830,1708,1708,1708,1708,0
20250219,192400,91683830,1708,1708,1708,1708,0
20250219,192300,91683830,1708,1708,1708,1708,0
20250219,192200,91683830,1708,1708,1708,1708,0
20250219,192100,91683830,1708,1708,1708,1708,0
20250219,192000,91683830,1708,1708,1708,1708,0
20250219,191900,91683830,1708,1708,1708,1708,0
20250219,191800,91683830,1708,1708,1708,1708,0
20250219,191700,91683830,1708,1708,1708,1708,0
20250219,191600,91683830,1708,1708,1708,1708,0
20250219,191500,91683830,1708,1708,1708,1708,0
20250219,191400,91683830,1708,1708,1708,1708,0
20250219,191300,91683830,1708,1708,1708,1708,0
20250219,191200,91683830,1708,1708,1708,1708,0
20250219,191100,91683830,1708,1708,1708,1708,0
20250219,191000,91683830,1708,1708,1708,1708,0
20250219,190900,91683830,1708,1708,1708,1708,0
20250219,190800,91683830,1708,1708,1708,1708,1607
20250219,190700,91683830,1708,1708,1708,1708,0
20250219,190600,91683830,1708,1708,1708,1708,0
20250219,190500,91683830,1708,1708,1708,1708,0
20250219,190400,91683830,1708,1708,1708,1708,0
20250219,190300,91683830,1708,1708,1708,1708,0
20250219,190200,91683830,1708,1708,1708,1708,0
20250219,190100,91683830,1708,1708,1708,1708,0
20250219,190000,91683830,1708,1708,1708,1708,0
20250219,185900,91683830,1708,1708,1708,1708,0
20250219,185800,91683830,1708,1708,1708,1708,0
20250219,185700,91683830,1708,1708,1708,1708,0
20250219,185600,91683830,1708,1708,1708,1708,0
20250219,185500,91683830,1708,1708,1708,1708,0
20250219,185400,91683830,1708,1708,1708,1708,0
20250219,185300,91683830,1708,1708,1708,1708,0
20250219,185200,91683830,1708,1708,1708,1708,0
20250219,185100,91683830,1708,1708,1708,1708,0
20250219,185000,91683830,1708,1708,1708,1708,0
20250219,184900,91683830,1708,1708,1708,1708,0
20250219,184800,91683830,1708,1708,1708,1708,0
20250219,184700,91683830,1708,1708,1708,1708,0
20250219,184600,91683830,1708,1708,1708,1708,0
20250219,184500,91683830,1708,1708,1708,1708,0
20250219,184400,91683830,1708,1708,1708,1708,0
20250219,184300,91683830,1708,1708,1708,1708,0
20250219,184200,91683830,1708,1708,1708,1708,0
20250219,184100,91683830,1708,1708,1708,1708,0
20250219,184000,91683830,1708,1708,1708,1708,0
20250219,183900,91683830,1708,1708,1708,1708,0
20250219,183800,91683830,1708,1708,1708,1708,1607
20250219,183700,91683830,1708,1708,1708,1708,0
20250219,183600,91683830,1708,1708,1708,1708,0
20250219,183500,91683830,1708,1708,1708,1708,0
20250219,183400,91683830,1708,1708,1708,1708,0
20250219,183300,91683830,1708,1708,1708,1708,0
20250219,183200,91683830,1708,1708,1708,1708,0
20250219,183100,91683830,1708,1708,1708,1708,0
20250219,183000,91683830,1708,1708,1708,1708,0
20250219,182900,91683830,1708,1708,1708,1708,0
20250219,182800,91683830,1708,1708,1708,1708,0
20250219,182700,91683830,1708,1708,1708,1708,0
20250219,182600,91683830,1708,1708,1708,1708,0
20250219,182500,91683830,1708,1708,1708,1708,0
20250219,182400,91683830,1708,1708,1708,1708,0
20250219,182300,91683830,1708,1708,1708,1708,0
20250219,182200,91683830,1708,1708,1708,1708,0
20250219,182100,91683830,1708,1708,1708,1708,0
20250219,182000,91683830,1708,1708,1708,1708,0
20250219,181900,91683830,1708,1708,1708,1708,0
20250219,181800,91683830,1708,1708,1708,1708,0
20250219,181700,91683830,1708,1708,1708,1708,0
20250219,181600,91683830,1708,1708,1708,1708,0
20250219,181500,91683830,1708,1708,1708,1708,0
20250219,181400,91683830,1708,1708,1708,1708,0
20250219,181300,91683830,1708,1708,1708,1708,0
20250219,181200,91683830,1708,1708,1708,1708,0
20250219,181100,91683830,1708,1708,1708,1708,0
20250219,181000,91683830,1708,1708,1708,1708,0
20250219,180900,91683830,1708,1708,1708,1708,0
20250219,180800,91683830,1708,1708,1708,1708,1607
20250219,180700,91683830,1708,1708,1708,1708,0
20250219,180600,91683830,1708,1708,1708,1708,0
20250219,180500,91683830,1708,1708,1708,1708,0
20250219,180400,91683830,1708,1708,1708,1708,0
20250219,180300,91683830,1708,1708,1708,1708,0
20250219,180200,91683830,1708,1708,1708,1708,0
20250219,180100,91683830,1708,1708,1708,1708,0
20250219,180000,91683830,1708,1708,1708,1708,0
20250219,175900,91683830,1708,1708,1708,1708,0
20250219,175800,91683830,1708,1708,1708,1708,0
20250219,175700,91683830,1708,1708,1708,1708,0
20250219,175600,91683830,1708,1708,1708,1708,0
20250219,175500,91683830,1708,1708,1708,1708,0
20250219,175400,91683830,1708,1708,1708,1708,0
20250219,175300,91683830,1708,1708,1708,1708,0
20250219,175200,91683830,1708,1708,1708,1708,0
20250219,175100,91683830,1708,1708,1708,1708,0
20250219,175000,91683830,1708,1708,1708,1708,0
20250219,174900,91683830,1708,1708,1708,1708,0
20250219,174800,91683830,1708,1708,1708,1708,0
20250219,174700,91683830,1708,1708,1708,1708,0
20250219,174600,91683830,1708,1708,1708,1708,0
20250219,174500,91683830,1708,1708,1708,1708,0
20250219,174400,91683830,1708,1708,1708,1708,0
20250219,174300,91683830,1708,1708,1708,1708,0
20250219,174200,91683830,1708,1708,1708,1708,0
20250219,174100,91683830,1708,1708,1708,1708,0
20250219,174000,91683830,1708,1708,1708,1708,0
20250219,173900,91683830,1708,1708,1708,1708,0
20250219,173800,91683830,1708,1708,1708,1708,1607
20250219,173700,91683830,1708,1708,1708,1708,0
20250219,173600,91683830,1708,1708,1708,1708,0
20250219,173500,91683830,1708,1708,1708,1708,0
20250219,173400,91683830,1708,1708,1708,1708,0
20250219,173300,91683830,1708,1708,1708,1708,0
20250219,173200,91683830,1708,1708,1708,1708,0
20250219,173100,91683830,1708,1708,1708,1708,0
20250219,173000,91683830,1708,1708,1708,1708,0
20250219,172900,91683830,1708,1708,1708,1708,0
20250219,172800,91683830,1708,1708,1708,1708,0
20250219,172700,91683830,1708,1708,1708,1708,0
20250219,172600,91683830,1708,1708,1708,1708,0
20250219,172500,91683830,1708,1708,1708,1708,0
20250219,172400,91683830,1708,1708,1708,1708,0
20250219,172300,91683830,1708,1708,1708,1708,0
20250219,172200,91683830,1708,1708,1708,1708,0
20250219,172100,91683830,1708,1708,1708,1708,0
20250219,172000,91683830,1708,1708,1708,1708,0
20250219,171900,91683830,1708,1708,1708,1708,0
20250219,171800,91683830,1708,1708,1708,1708,0
20250219,171700,91683830,1708,1708,1708,1708,0
20250219,171600,91683830,1708,1708,1708,1708,0
20250219,171500,91683830,1708,1708,1708,1708,0
20250219,171400,91683830,1708,1708,1708,1708,0
20250219,171300,91683830,1708,1708,1708,1708,0
20250219,171200,91683830,1708,1708,1708,1708,0
20250219,171100,91683830,1708,1708,1708,1708,0
20250219,171000,91683830,1708,1708,1708,1708,0
20250219,170900,91683830,1708,1708,1708,1708,0
20250219,170800,91683830,1708,1708,1708,1708,1607
20250219,170700,91683830,1708,1708,1708,1708,0
20250219,170600,91683830,1708,1708,1708,1708,0
20250219,170500,91683830,1708,1708,1708,1708,0
20250219,170400,91683830,1708,1708,1708,1708,0
20250219,170300,91683830,1708,1708,1708,1708,0
20250219,170200,91683830,1708,1708,1708,1708,0
20250219,170100,91683830,1708,1708,1708,1708,0
20250219,170000,91683830,1708,1708,1708,1708,0
20250219,165900,91683830,1708,1708,1708,1708,0
20250219,165800,91683830,1708,1708,1708,1708,0
20250219,165700,91683830,1708,1708,1708,1708,0
20250219,165600,91683830,1708,1708,1708,1708,0
20250219,165500,91683830,1708,1708,1708,1708,0
20250219,165400,91683830,1708,1708,1708,1708,0
20250219,165300,91683830,1708,1708,1708,1708,0
20250219,165200,91683830,1708,1708,1708,1708,0
20250219,165100,91683830,1708,1708,1708,1708,0
20250219,165000,91683830,1708,1708,1708,1708,0
20250219,164900,91683830,1708,1708,1708,1708,0
20250219,164800,91683830,1708,1708,1708,1708,0
20250219,164700,91683830,1708,1708,1708,1708,0
20250219,164600,91683830,1708,1708,1708,1708,0
20250219,164500,91683830,1708,1708,1708,1708,0
20250219,164400,91683830,1708,1708,1708,1708,0
20250219,164300,91683830,1708,1708,1708,1708,0
20250219,164200,91683830,1708,1708,1708,1708,0
20250219,164100,91683830,1708,1708,1708,1708,0
20250219,164000,91683830,1708,1708,1708,1708,0
20250219,163900,91683830,1708,1708,1708,1708,0
20250219,163800,91683830,1708,1708,1708,1708,1607
20250219,163700,91683830,1708,1708,1708,1708,0
20250219,163600,91683830,1708,1708,1708,1708,0
20250219,163500,91683830,1708,1708,1708,1708,0
20250219,163400,91683830,1708,1708,1708,1708,0
20250219,163300,91683830,1708,1708,1708,1708,0
20250219,163200,91683830,1708,1708,1708,1708,0
20250219,163100,91683830,1708,1708,1708,1708,0
20250219,163000,91683830,1708,1708,1708,1708,0
20250219,162900,91683830,1708,1708,1708,1708,0
20250219,162800,91683830,1708,1708,1708,1708,0
20250219,162700,91683830,1708,1708,1708,1708,0
20250219,162600,91683830,1708,1708,1708,1708,0
20250219,162500,91683830,1708,1708,1708,1708,0
20250219,162400,91683830,1708,1708,1708,1708,0
20250219,162300,91683830,1708,1708,1708,1708,0
20250219,162200,91683830,1708,1708,1708,1708,0
20250219,162100,91683830,1708,1708,1708,1708,0
20250219,162000,91683830,1708,1708,1708,1708,0
20250219,161900,91683830,1708,1708,1708,1708,0
20250219,161800,91683830,1708,1708,1708,1708,0
20250219,161700,91683830,1708,1708,1708,1708,0
20250219,161600,91683830,1708,1708,1708,1708,0
20250219,161500,91683830,1708,1708,1708,1708,0
20250219,161400,91683830,1708,1708,1708,1708,0
20250219,161300,91683830,1708,1708,1708,1708,0
20250219,161200,91683830,1708,1708,1708,1708,0
20250219,161100,91683830,1708,1708,1708,1708,0
20250219,161000,91683830,1708,1708,1708,1708,0
20250219,160900,91683830,1708,1708,1708,1708,0
20250219,160800,91683830,1708,1708,1708,1708,1607
20250219,160700,91683830,1708,1708,1708,1708,0
20250219,160600,91683830,1708,1708,1708,1708,0
20250219,160500,91683830,1708,1708,1708,1708,0
20250219,160400,91683830,1708,1708,1708,1708,0
20250219,160300,91683830,1708,1708,1708,1708,0
20250219,160200,91683830,1708,1708,1708,1708,0
20250219,160100,91683830,1708,1708,1708,1708,0
20250219,160000,91683830,1708,1708,1708,1708,0
20250219,155900,91683830,1708,1708,1708,1708,0
20250219,155800,91683830,1708,1708,1708,1708,0
20250219,155700,91683830,1708,1708,1708,1708,0
20250219,155600,91683830,1708,1708,1708,1708,0
20250219,155500,91683830,1708,1708,1708,1708,0
20250219,155400,91683830,1708,1708,1708,1708,0
20250219,155300,91683830,1708,1708,1708,1708,0
20250219,155200,91683830,1708,1708,1708,1708,0
20250219,155100,91683830,1708,1708,1708,1708,0
20250219,155000,91683830,1708,1708,1708,1708,0
20250219,154900,91683830,1708,1708,1708,1708,0
20250219,154800,91683830,1708,1708,1708,1708,0
20250219,154700,91683830,1708,1708,1708,1708,0
20250219,154600,91683830,1708,1708,1708,1708,0
20250219,154500,91683830,1708,1708,1708,1708,0
20250219,154400,91683830,1708,1708,1708,1708,0
20250219,154300,91683830,1708,1708,1708,1708,0
20250219,154200,91683830,1708,1708,1708,1708,0
20250219,154100,91683830,1708,1708,1708,1708,0
20250219,154000,91683830,1708,1708,1708,1708,0
20250219,153900,91683830,1708,1708,1708,1708,0
20250219,153800,91683830,1708,1708,1708,1708,1607
20250219,153700,91683830,1708,1708,1708,1708,0
20250219,153600,91683830,1708,1708,1708,1708,0
20250219,153500,91683830,1708,1708,1708,1708,0
20250219,153400,91683830,1708,1708,1708,1708,0
20250219,153300,91683830,1708,1708,1708,1708,0
20250219,153200,91683830,1708,1708,1708,1708,0
20250219,153100,91683830,1708,1708,1708,1708,0
20250219,153000,91683830,1708,1708,1708,1708,1607
20250219,152900,88939074,1706,1706,1706,1706,0
20250219,152800,88939074,1706,1706,1706,1706,0
20250219,152700,88939074,1706,1706,1706,1706,0
20250219,152600,88939074,1706,1706,1706,1706,0
20250219,152500,88939074,1706,1706,1706,1706,0
20250219,152400,88939074,1706,1706,1706,1706,0
20250219,152300,88939074,1706,1706,1706,1706,0
20250219,152200,88939074,1706,1706,1706,1706,0
20250219,152100,88939074,1706,1706,1706,1706,0
20250219,152000,88939074,1706,1706,1706,1706,0
20250219,151900,88939074,1706,1706,1706,1706,0
20250219,151800,88939074,1706,1701,1706,1700,311
20250219,151700,88410198,1707,1707,1707,1707,4
20250219,151600,88403370,1708,1708,1708,1701,1054
20250219,151500,86607920,1705,1708,1708,1705,1028
20250219,151400,84854603,1708,1708,1708,1708,55
20250219,151300,84760663,1708,1708,1708,1708,0
20250219,151200,84760663,1708,1708,1708,1708,0
20250219,151100,84760663,1708,1708,1708,1708,0
20250219,151000,84760663,1708,1708,1708,1708,0
20250219,150900,84760663,1708,1708,1708,1708,0
20250219,150800,84760663,1708,1708,1708,1708,2
20250219,150700,84757247,1704,1704,1704,1704,200
20250219,150600,84416447,1704,1704,1704,1704,0
20250219,150500,84416447,1704,1704,1704,1704,4272
20250219,150400,77136959,1709,1709,1709,1709,0
20250219,150300,77136959,1709,1709,1709,1709,0
20250219,150200,77136959,1709,1709,1709,1709,0
20250219,150100,77136959,1709,1704,1709,1704,1001
20250219,150000,75427305,1707,1707,1707,1707,0
20250219,145900,75427305,1707,1707,1707,1707,0
20250219,145800,75427305,1707,1707,1707,1707,0
20250219,145700,75427305,1707,1705,1707,1705,30
20250219,145600,75376112,1705,1705,1705,1705,0
20250219,145500,75376112,1705,1704,1705,1704,4000
20250219,145400,68556210,1704,1704,1704,1704,0
20250219,145300,68556210,1704,1704,1704,1704,2
20250219,145200,68552802,1705,1705,1705,1705,0
20250219,145100,68552802,1705,1703,1705,1702,255
20250219,145000,68118614,1705,1705,1705,1705,0
20250219,144900,68118614,1705,1705,1705,1705,0
20250219,144800,68118614,1705,1705,1705,1705,0
20250219,144700,68118614,1705,1705,1705,1705,0
20250219,144600,68118614,1705,1705,1705,1705,0
20250219,144500,68118614,1705,1705,1705,1705,0
20250219,144400,68118614,1705,1705,1705,1705,0
20250219,144300,68118614,1705,1705,1705,1705,0
20250219,144200,68118614,1705,1705,1705,1705,0
20250219,144100,68118614,1705,1703,1705,1702,6001
20250219,144000,57904906,1701,1701,1701,1701,0
20250219,143900,57904906,1701,1701,1701,1701,0
20250219,143800,57904906,1701,1701,1701,1701,0
20250219,143700,57904906,1701,1701,1701,1701,0
20250219,143600,57904906,1701,1701,1701,1701,0
20250219,143500,57904906,1701,1701,1701,1701,0
20250219,143400,57904906,1701,1701,1701,1701,2658
20250219,143300,53383648,1705,1705,1705,1705,0
20250219,143200,53383648,1705,1705,1705,1705,30
20250219,143100,53332498,1705,1705,1705,1705,1
20250219,143000,53330793,1702,1704,1704,1702,90
20250219,142900,53177583,1705,1705,1705,1705,0
20250219,142800,53177583,1705,1705,1705,1705,0
20250219,142700,53177583,1705,1705,1705,1705,0
20250219,142600,53177583,1705,1705,1705,1705,0
20250219,142500,53177583,1705,1705,1705,1705,0
20250219,142400,53177583,1705,1705,1705,1705,0
20250219,142300,53177583,1705,1705,1705,1705,0
20250219,142200,53177583,1705,1705,1705,1705,0
20250219,142100,53177583,1705,1705,1705,1705,60
20250219,142000,53075283,1705,1705,1705,1705,64
20250219,141900,52966163,1705,1705,1705,1705,0
20250219,141800,52966163,1705,1705,1705,1705,0
20250219,141700,52966163,1705,1705,1705,1705,0
20250219,141600,52966163,1705,1705,1705,1705,0
20250219,141500,52966163,1705,1705,1705,1705,0
20250219,141400,52966163,1705,1705,1705,1705,0
20250219,141300,52966163,1705,1705,1705,1705,0
20250219,141200,52966163,1705,1705,1705,1705,0
20250219,141100,52966163,1705,1705,1705,1705,4
20250219,141000,52959343,1705,1705,1705,1705,0
20250219,140900,52959343,1705,1705,1705,1705,0
20250219,140800,52959343,1705,1705,1705,1705,0
20250219,140700,52959343,1705,1705,1705,1705,0
20250219,140600,52959343,1705,1705,1705,1705,0
20250219,140500,52959343,1705,1705,1705,1705,0
20250219,140400,52959343,1705,1705,1705,1705,0
20250219,140300,52959343,1705,1705,1705,1705,0
20250219,140200,52959343,1705,1705,1705,1705,3
20250219,140100,52954228,1705,1705,1705,1705,0
20250219,140000,52954228,1705,1704,1705,1704,22
20250219,135900,52916739,1704,1704,1704,1704,1
20250219,135800,52915035,1703,1703,1703,1703,142
20250219,135700,52673209,1703,1703,1703,1703,0
20250219,135600,52673209,1703,1703,1703,1703,3
20250219,135500,52668100,1701,1701,1701,1701,0
20250219,135400,52668100,1701,1701,1701,1701,0
20250219,135300,52668100,1701,1701,1701,1701,197
20250219,135200,52333003,1701,1701,1701,1701,0
20250219,135100,52333003,1701,1701,1701,1701,1
20250219,135000,52331302,1703,1703,1703,1703,50
20250219,134900,52246152,1703,1703,1703,1703,0
20250219,134800,52246152,1703,1703,1703,1703,0
20250219,134700,52246152,1703,1703,1703,1703,0
20250219,134600,52246152,1703,1702,1703,1702,107
20250219,134500,52064007,1702,1702,1702,1702,0
20250219,134400,52064007,1702,1702,1702,1702,0
20250219,134300,52064007,1702,1702,1702,1702,0
20250219,134200,52064007,1702,1702,1702,1702,0
20250219,134100,52064007,1702,1702,1702,1702,0
20250219,134000,52064007,1702,1702,1702,1702,0
20250219,133900,52064007,1702,1702,1702,1702,0
20250219,133800,52064007,1702,1702,1702,1702,0
20250219,133700,52064007,1702,1702,1702,1702,70
20250219,133600,51944867,1702,1702,1702,1702,1
20250219,133500,51943165,1701,1700,1701,1700,329
20250219,133400,51383751,1700,1700,1700,1700,2000
20250219,133300,47983751,1700,1700,1700,1700,0
20250219,133200,47983751,1700,1700,1700,1700,0
20250219,133100,47983751,1700,1700,1700,1700,0
20250219,133000,47983751,1700,1700,1700,1700,0
20250219,132900,47983751,1700,1700,1700,1700,0
20250219,132800,47983751,1700,1700,1700,1700,0
20250219,132700,47983751,1700,1700,1700,1700,0
20250219,132600,47983751,1700,1700,1700,1700,0
20250219,132500,47983751,1700,1700,1700,1700,0
20250219,132400,47983751,1700,1700,1700,1700,0
20250219,132300,47983751,1700,1700,1700,1700,0
20250219,132200,47983751,1700,1700,1700,1700,0
20250219,132100,47983751,1700,1700,1700,1700,50
20250219,132000,47898751,1700,1700,1700,1700,0
20250219,131900,47898751,1700,1700,1700,1700,0
20250219,131800,47898751,1700,1700,1700,1700,0
20250219,131700,47898751,1700,1700,1700,1700,0
20250219,131600,47898751,1700,1697,1700,1697,1050
20250219,131500,46116751,1700,1700,1700,1700,50
20250219,131400,46031751,1700,1700,1700,1700,0
20250219,131300,46031751,1700,1700,1700,1700,0
20250219,131200,46031751,1700,1700,1700,1700,0
20250219,131100,46031751,1700,1700,1700,1700,1
20250219,131000,46030051,1698,1698,1698,1698,1047
20250219,130900,44252245,1700,1699,1700,1699,2
20250219,130800,44248846,1698,1698,1698,1698,1511
20250219,130700,41683168,1698,1698,1698,1698,0
20250219,130600,41683168,1698,1698,1698,1698,4
20250219,130500,41676376,1698,1698,1698,1698,250
20250219,130400,41251876,1698,1698,1698,1698,0
20250219,130300,41251876,1698,1698,1698,1698,0
20250219,130200,41251876,1698,1698,1698,1698,0
20250219,130100,41251876,1698,1698,1698,1698,0
20250219,130000,41251876,1698,1698,1698,1698,0
20250219,125900,41251876,1698,1698,1698,1698,0
20250219,125800,41251876,1698,1698,1698,1698,3
20250219,125700,41246782,1698,1698,1698,1698,0
20250219,125600,41246782,1698,1698,1698,1698,0
20250219,125500,41246782,1698,1698,1698,1698,0
20250219,125400,41246782,1698,1698,1698,1698,0
20250219,125300,41246782,1698,1698,1698,1698,0
20250219,125200,41246782,1698,1698,1698,1698,0
20250219,125100,41246782,1698,1698,1698,1698,0
20250219,125000,41246782,1698,1698,1698,1698,1
20250219,124900,41245084,1696,1696,1696,1696,0
20250219,124800,41245084,1696,1696,1696,1696,0
20250219,124700,41245084,1696,1696,1696,1696,0
20250219,124600,41245084,1696,1696,1696,1696,0
20250219,124500,41245084,1696,1697,1697,1696,154
20250219,124400,40983899,1698,1698,1698,1698,0
20250219,124300,40983899,1698,1698,1698,1698,0
20250219,124200,40983899,1698,1698,1698,1698,0
20250219,124100,40983899,1698,1697,1698,1697,96
20250219,124000,40820897,1698,1698,1698,1698,0
20250219,123900,40820897,1698,1698,1698,1698,0
20250219,123800,40820897,1698,1698,1698,1698,10
20250219,123700,40803917,1698,1698,1698,1698,10
20250219,123600,40786937,1698,1698,1698,1698,4
20250219,123500,40780145,1698,1698,1698,1698,0
20250219,123400,40780145,1698,1698,1698,1698,0
20250219,123300,40780145,1698,1698,1698,1698,0
20250219,123200,40780145,1698,1698,1698,1698,0
20250219,123100,40780145,1698,1698,1698,1698,4
20250219,123000,40773353,1698,1698,1698,1698,0
20250219,122900,40773353,1698,1698,1698,1698,0
20250219,122800,40773353,1698,1698,1698,1698,0
20250219,122700,40773353,1698,1698,1698,1698,117
20250219,122600,40574687,1698,1698,1698,1698,4
20250219,122500,40567895,1698,1698,1698,1698,20
20250219,122400,40533935,1698,1698,1698,1698,0
20250219,122300,40533935,1698,1698,1698,1698,4
20250219,122200,40527143,1698,1698,1698,1698,0
20250219,122100,40527143,1698,1698,1698,1698,0
20250219,122000,40527143,1698,1698,1698,1698,60
20250219,121900,40425263,1698,1698,1698,1698,0
20250219,121800,40425263,1698,1698,1698,1698,0
20250219,121700,40425263,1698,1698,1698,1698,0
20250219,121600,40425263,1698,1698,1698,1698,11
20250219,121500,40406585,1698,1698,1698,1698,0
20250219,121400,40406585,1698,1698,1698,1698,0
20250219,121300,40406585,1698,1698,1698,1698,0
20250219,121200,40406585,1698,1698,1698,1698,0
20250219,121100,40406585,1698,1698,1698,1698,0
20250219,121000,40406585,1698,1698,1698,1698,0
20250219,120900,40406585,1698,1698,1698,1698,0
20250219,120800,40406585,1698,1698,1698,1698,0
20250219,120700,40406585,1698,1698,1698,1698,0
20250219,120600,40406585,1698,1698,1698,1698,0
20250219,120500,40406585,1698,1698,1698,1698,0
20250219,120400,40406585,1698,1698,1698,1698,0
20250219,120300,40406585,1698,1698,1698,1698,0
20250219,120200,40406585,1698,1698,1698,1698,0
20250219,120100,40406585,1698,1698,1698,1698,1000
20250219,120000,38708585,1698,1697,1698,1697,5000
20250219,115900,30220348,1697,1697,1697,1697,0
20250219,115800,30220348,1697,1697,1697,1697,0
20250219,115700,30220348,1697,1697,1697,1697,0
20250219,115600,30220348,1697,1697,1697,1697,0
20250219,115500,30220348,1697,1697,1697,1697,0
20250219,115400,30220348,1697,1697,1697,1697,0
20250219,115300,30220348,1697,1697,1697,1697,0
20250219,115200,30220348,1697,1697,1697,1697,0
20250219,115100,30220348,1697,1697,1697,1697,0
20250219,115000,30220348,1697,1697,1697,1697,10
20250219,114900,30203378,1698,1698,1698,1698,0
20250219,114800,30203378,1698,1698,1698,1698,0
20250219,114700,30203378,1698,1698,1698,1698,0
20250219,114600,30203378,1698,1698,1698,1698,0
20250219,114500,30203378,1698,1698,1698,1698,0
20250219,114400,30203378,1698,1695,1698,1691,9303
20250219,114300,14408186,1697,1697,1697,1697,0
20250219,114200,14408186,1697,1697,1697,1697,0
20250219,114100,14408186,1697,1697,1697,1697,0
20250219,114000,14408186,1697,1697,1697,1697,0
20250219,113900,14408186,1697,1697,1697,1697,0
20250219,113800,14408186,1697,1697,1697,1697,0
20250219,113700,14408186,1697,1697,1697,1697,1
20250219,113600,14406489,1698,1698,1698,1698,4
20250219,113500,14399697,1698,1698,1698,1698,6
20250219,113400,14389509,1697,1698,1698,1697,65
20250219,113300,14279140,1698,1699,1699,1698,404
20250219,113200,13593144,1699,1699,1699,1699,0
20250219,113100,13593144,1699,1699,1699,1699,100
20250219,113000,13423244,1700,1700,1700,1700,0
20250219,112900,13423244,1700,1700,1700,1700,0
20250219,112800,13423244,1700,1700,1700,1700,2
20250219,112700,13419844,1698,1698,1698,1698,0
20250219,112600,13419844,1698,1698,1698,1698,0
20250219,112500,13419844,1698,1698,1698,1698,0
20250219,112400,13419844,1698,1698,1698,1698,536
20250219,112300,12509716,1698,1698,1698,1698,1
20250219,112200,12508018,1698,1698,1698,1698,1
20250219,112100,12506320,1698,1698,1698,1698,4
20250219,112000,12499528,1698,1698,1698,1698,0
20250219,111900,12499528,1698,1698,1698,1698,0
20250219,111800,12499528,1698,1698,1698,1698,0
20250219,111700,12499528,1698,1698,1698,1698,0
20250219,111600,12499528,1698,1698,1698,1698,4
20250219,111500,12492736,1698,1698,1698,1698,0
20250219,111400,12492736,1698,1698,1698,1698,0
20250219,111300,12492736,1698,1698,1698,1698,0
20250219,111200,12492736,1698,1698,1698,1698,4
20250219,111100,12485944,1698,1698,1698,1698,0
20250219,111000,12485944,1698,1698,1698,1698,0
20250219,110900,12485944,1698,1698,1698,1698,200
20250219,110800,12146344,1698,1698,1698,1698,0
20250219,110700,12146344,1698,1698,1698,1698,4
20250219,110600,12139552,1698,1698,1698,1698,4
20250219,110500,12132760,1698,1698,1698,1698,0
20250219,110400,12132760,1698,1698,1698,1698,0
20250219,110300,12132760,1698,1698,1698,1698,0
20250219,110200,12132760,1698,1698,1698,1698,0
20250219,110100,12132760,1698,1698,1698,1698,0
20250219,110000,12132760,1698,1698,1698,1698,342
20250219,105900,11552044,1698,1698,1698,1698,683
20250219,105800,10392310,1699,1699,1699,1699,3
20250219,105700,10387213,1699,1699,1699,1699,0
20250219,105600,10387213,1699,1699,1699,1699,0
20250219,105500,10387213,1699,1699,1699,1699,0
20250219,105400,10387213,1699,1699,1699,1699,1200
20250219,105300,8348413,1699,1699,1699,1699,0
20250219,105200,8348413,1699,1699,1699,1699,0
20250219,105100,8348413,1699,1699,1699,1699,4
20250219,105000,8341617,1699,1699,1699,1699,330
20250219,104900,7780947,1699,1699,1699,1699,0
20250219,104800,7780947,1699,1699,1699,1699,31
20250219,104700,7728278,1699,1699,1699,1699,0
20250219,104600,7728278,1699,1699,1699,1699,0
20250219,104500,7728278,1699,1699,1699,1699,0
20250219,104400,7728278,1699,1699,1699,1699,60
20250219,104300,7626338,1699,1699,1699,1699,0
20250219,104200,7626338,1699,1699,1699,1699,0
20250219,104100,7626338,1699,1699,1699,1699,0
20250219,104000,7626338,1699,1699,1699,1699,1
20250219,103900,7624639,1698,1698,1698,1698,0
20250219,103800,7624639,1698,1698,1698,1698,29
20250219,103700,7575397,1699,1699,1699,1699,1
20250219,103600,7573698,1698,1698,1698,1698,0
20250219,103500,7573698,1698,1698,1698,1698,23
20250219,103400,7534644,1698,1698,1698,1698,0
20250219,103300,7534644,1698,1699,1699,1698,31
20250219,103200,7481976,1699,1698,1699,1698,20
20250219,103100,7448006,1699,1699,1699,1699,1
20250219,103000,7446307,1698,1698,1698,1698,137
20250219,102900,7213681,1698,1698,1698,1698,0
20250219,102800,7213681,1698,1698,1698,1698,0
20250219,102700,7213681,1698,1698,1698,1698,0
20250219,102600,7213681,1698,1698,1698,1698,0
20250219,102500,7213681,1698,1698,1698,1698,0
20250219,102400,7213681,1698,1698,1698,1698,0
20250219,102300,7213681,1698,1698,1698,1698,0
20250219,102200,7213681,1698,1698,1698,1698,4
20250219,102100,7206889,1698,1698,1698,1698,32
20250219,102000,7152553,1698,1698,1698,1698,0
20250219,101900,7152553,1698,1698,1698,1698,0
20250219,101800,7152553,1698,1698,1698,1698,0
20250219,101700,7152553,1698,1698,1698,1698,0
20250219,101600,7152553,1698,1698,1698,1698,1
20250219,101500,7150855,1698,1698,1698,1698,1
20250219,101400,7149157,1698,1698,1698,1698,4
20250219,101300,7142365,1699,1699,1699,1699,0
20250219,101200,7142365,1699,1699,1699,1699,0
20250219,101100,7142365,1699,1697,1699,1689,704
20250219,101000,5952915,1700,1700,1700,1700,0
20250219,100900,5952915,1700,1700,1700,1700,0
20250219,100800,5952915,1700,1700,1700,1700,0
20250219,100700,5952915,1700,1700,1700,1700,0
20250219,100600,5952915,1700,1700,1700,1700,0
20250219,100500,5952915,1700,1700,1700,1700,1
20250219,100400,5951215,1700,1700,1700,1700,2
20250219,100300,5947815,1700,1694,1700,1694,2
20250219,100200,5944421,1694,1694,1694,1694,6
20250219,100100,5934257,1700,1700,1700,1700,1
20250219,100000,5932557,1695,1695,1695,1695,30
20250219,095900,5881707,1694,1694,1694,1694,156
20250219,095800,5617443,1701,1701,1701,1701,0
20250219,095700,5617443,1701,1701,1701,1701,0
20250219,095600,5617443,1701,1701,1701,1701,0
20250219,095500,5617443,1701,1701,1701,1701,0
20250219,095400,5617443,1701,1701,1701,1701,0
20250219,095300,5617443,1701,1701,1701,1701,0
20250219,095200,5617443,1701,1701,1701,1701,0
20250219,095100,5617443,1701,1701,1701,1701,0
20250219,095000,5617443,1701,1701,1701,1701,0
20250219,094900,5617443,1701,1701,1701,1701,0
20250219,094800,5617443,1701,1701,1701,1701,0
20250219,094700,5617443,1701,1701,1701,1701,0
20250219,094600,5617443,1701,1701,1701,1701,1
20250219,094500,5615742,1701,1701,1701,1701,3
20250219,094400,5610639,1701,1701,1701,1701,0
20250219,094300,5610639,1701,1701,1701,1701,4
20250219,094200,5603835,1689,1705,1705,1689,1007
20250219,094100,3901876,1705,1705,1705,1705,0
20250219,094000,3901876,1705,1705,1705,1705,54
20250219,093900,3809806,1705,1705,1705,1705,0
20250219,093800,3809806,1705,1705,1705,1705,0
20250219,093700,3809806,1705,1705,1705,1705,0
20250219,093600,3809806,1705,1699,1705,1699,2
20250219,093500,3806402,1694,1694,1694,1694,100
20250219,093400,3637002,1694,1694,1694,1694,45
20250219,093300,3560772,1704,1704,1704,1704,0
20250219,093200,3560772,1704,1703,1704,1703,10
20250219,093100,3543734,1704,1704,1704,1704,0
20250219,093000,3543734,1704,1704,1704,1704,3
20250219,092900,3538622,1704,1694,1704,1694,108
20250219,092800,3355560,1703,1703,1703,1703,0
20250219,092700,3355560,1703,1703,1703,1703,20
20250219,092600,3321500,1704,1693,1704,1692,401
20250219,092500,2642973,1705,1705,1705,1705,0
20250219,092400,2642973,1705,1705,1705,1705,150
20250219,092300,2387223,1705,1705,1705,1705,17
20250219,092200,2358238,1705,1705,1705,1705,0
20250219,092100,2358238,1705,1705,1705,1705,0
20250219,092000,2358238,1705,1705,1705,1705,0
20250219,091900,2358238,1705,1705,1705,1705,0
20250219,091800,2358238,1705,1705,1705,1705,1
20250219,091700,2356533,1706,1706,1706,1706,0
20250219,091600,2356533,1706,1706,1706,1706,1
20250219,091500,2354827,1695,1695,1695,1695,16
20250219,091400,2327707,1695,1706,1706,1695,111
20250219,091300,2138462,1706,1706,1706,1706,1
20250219,091200,2136756,1708,1708,1708,1708,0
20250219,091100,2136756,1708,1708,1708,1708,0
20250219,091000,2136756,1708,1708,1708,1708,0
20250219,090900,2136756,1708,1708,1708,1708,0
20250219,090800,2136756,1708,1707,1709,1707,13
20250219,090700,2114562,1707,1707,1707,1707,80
20250219,090600,1978002,1709,1709,1709,1709,0
20250219,090500,1978002,1709,1710,1714,1698,5
20250219,090400,1969458,1707,1692,1720,1681,1126
20250219,090300,59037,1692,1692,1692,1692,0
20250219,090200,59037,1692,1692,1692,1692,1
20250219,090100,57345,1686,1686,1686,1686,0
20250219,090000,57345,1686,1689,1692,1686,34