KissMeData/312610/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,212000,69542517,1362,1362,1362,1362,1080
20250219,211900,69542517,1362,1362,1362,1362,0
20250219,211800,69542517,1362,1362,1362,1362,0
20250219,211700,69542517,1362,1362,1362,1362,0
20250219,211600,69542517,1362,1362,1362,1362,0
20250219,211500,69542517,1362,1362,1362,1362,0
20250219,211400,69542517,1362,1362,1362,1362,0
20250219,211300,69542517,1362,1362,1362,1362,0
20250219,211200,69542517,1362,1362,1362,1362,0
20250219,211100,69542517,1362,1362,1362,1362,0
20250219,211000,69542517,1362,1362,1362,1362,0
20250219,210900,69542517,1362,1362,1362,1362,0
20250219,210800,69542517,1362,1362,1362,1362,0
20250219,210700,69542517,1362,1362,1362,1362,0
20250219,210600,69542517,1362,1362,1362,1362,0
20250219,210500,69542517,1362,1362,1362,1362,0
20250219,210400,69542517,1362,1362,1362,1362,0
20250219,210300,69542517,1362,1362,1362,1362,0
20250219,210200,69542517,1362,1362,1362,1362,0
20250219,210100,69542517,1362,1362,1362,1362,0
20250219,210000,69542517,1362,1362,1362,1362,0
20250219,205900,69542517,1362,1362,1362,1362,0
20250219,205800,69542517,1362,1362,1362,1362,0
20250219,205700,69542517,1362,1362,1362,1362,0
20250219,205600,69542517,1362,1362,1362,1362,0
20250219,205500,69542517,1362,1362,1362,1362,0
20250219,205400,69542517,1362,1362,1362,1362,0
20250219,205300,69542517,1362,1362,1362,1362,0
20250219,205200,69542517,1362,1362,1362,1362,0
20250219,205100,69542517,1362,1362,1362,1362,0
20250219,205000,69542517,1362,1362,1362,1362,1080
20250219,204900,69542517,1362,1362,1362,1362,0
20250219,204800,69542517,1362,1362,1362,1362,0
20250219,204700,69542517,1362,1362,1362,1362,0
20250219,204600,69542517,1362,1362,1362,1362,0
20250219,204500,69542517,1362,1362,1362,1362,0
20250219,204400,69542517,1362,1362,1362,1362,0
20250219,204300,69542517,1362,1362,1362,1362,0
20250219,204200,69542517,1362,1362,1362,1362,0
20250219,204100,69542517,1362,1362,1362,1362,0
20250219,204000,69542517,1362,1362,1362,1362,0
20250219,203900,69542517,1362,1362,1362,1362,0
20250219,203800,69542517,1362,1362,1362,1362,0
20250219,203700,69542517,1362,1362,1362,1362,0
20250219,203600,69542517,1362,1362,1362,1362,0
20250219,203500,69542517,1362,1362,1362,1362,0
20250219,203400,69542517,1362,1362,1362,1362,0
20250219,203300,69542517,1362,1362,1362,1362,0
20250219,203200,69542517,1362,1362,1362,1362,0
20250219,203100,69542517,1362,1362,1362,1362,0
20250219,203000,69542517,1362,1362,1362,1362,0
20250219,202900,69542517,1362,1362,1362,1362,0
20250219,202800,69542517,1362,1362,1362,1362,0
20250219,202700,69542517,1362,1362,1362,1362,0
20250219,202600,69542517,1362,1362,1362,1362,0
20250219,202500,69542517,1362,1362,1362,1362,0
20250219,202400,69542517,1362,1362,1362,1362,0
20250219,202300,69542517,1362,1362,1362,1362,0
20250219,202200,69542517,1362,1362,1362,1362,0
20250219,202100,69542517,1362,1362,1362,1362,0
20250219,202000,69542517,1362,1362,1362,1362,1080
20250219,201900,69542517,1362,1362,1362,1362,0
20250219,201800,69542517,1362,1362,1362,1362,0
20250219,201700,69542517,1362,1362,1362,1362,0
20250219,201600,69542517,1362,1362,1362,1362,0
20250219,201500,69542517,1362,1362,1362,1362,0
20250219,201400,69542517,1362,1362,1362,1362,0
20250219,201300,69542517,1362,1362,1362,1362,0
20250219,201200,69542517,1362,1362,1362,1362,0
20250219,201100,69542517,1362,1362,1362,1362,0
20250219,201000,69542517,1362,1362,1362,1362,0
20250219,200900,69542517,1362,1362,1362,1362,0
20250219,200800,69542517,1362,1362,1362,1362,0
20250219,200700,69542517,1362,1362,1362,1362,0
20250219,200600,69542517,1362,1362,1362,1362,0
20250219,200500,69542517,1362,1362,1362,1362,0
20250219,200400,69542517,1362,1362,1362,1362,0
20250219,200300,69542517,1362,1362,1362,1362,0
20250219,200200,69542517,1362,1362,1362,1362,0
20250219,200100,69542517,1362,1362,1362,1362,0
20250219,200000,69542517,1362,1362,1362,1362,0
20250219,195900,69542517,1362,1362,1362,1362,0
20250219,195800,69542517,1362,1362,1362,1362,0
20250219,195700,69542517,1362,1362,1362,1362,0
20250219,195600,69542517,1362,1362,1362,1362,0
20250219,195500,69542517,1362,1362,1362,1362,0
20250219,195400,69542517,1362,1362,1362,1362,0
20250219,195300,69542517,1362,1362,1362,1362,0
20250219,195200,69542517,1362,1362,1362,1362,0
20250219,195100,69542517,1362,1362,1362,1362,0
20250219,195000,69542517,1362,1362,1362,1362,1080
20250219,194900,69542517,1362,1362,1362,1362,0
20250219,194800,69542517,1362,1362,1362,1362,0
20250219,194700,69542517,1362,1362,1362,1362,0
20250219,194600,69542517,1362,1362,1362,1362,0
20250219,194500,69542517,1362,1362,1362,1362,0
20250219,194400,69542517,1362,1362,1362,1362,0
20250219,194300,69542517,1362,1362,1362,1362,0
20250219,194200,69542517,1362,1362,1362,1362,0
20250219,194100,69542517,1362,1362,1362,1362,0
20250219,194000,69542517,1362,1362,1362,1362,0
20250219,193900,69542517,1362,1362,1362,1362,0
20250219,193800,69542517,1362,1362,1362,1362,0
20250219,193700,69542517,1362,1362,1362,1362,0
20250219,193600,69542517,1362,1362,1362,1362,0
20250219,193500,69542517,1362,1362,1362,1362,0
20250219,193400,69542517,1362,1362,1362,1362,0
20250219,193300,69542517,1362,1362,1362,1362,0
20250219,193200,69542517,1362,1362,1362,1362,0
20250219,193100,69542517,1362,1362,1362,1362,0
20250219,193000,69542517,1362,1362,1362,1362,0
20250219,192900,69542517,1362,1362,1362,1362,0
20250219,192800,69542517,1362,1362,1362,1362,0
20250219,192700,69542517,1362,1362,1362,1362,0
20250219,192600,69542517,1362,1362,1362,1362,0
20250219,192500,69542517,1362,1362,1362,1362,0
20250219,192400,69542517,1362,1362,1362,1362,0
20250219,192300,69542517,1362,1362,1362,1362,0
20250219,192200,69542517,1362,1362,1362,1362,0
20250219,192100,69542517,1362,1362,1362,1362,0
20250219,192000,69542517,1362,1362,1362,1362,1080
20250219,191900,69542517,1362,1362,1362,1362,0
20250219,191800,69542517,1362,1362,1362,1362,0
20250219,191700,69542517,1362,1362,1362,1362,0
20250219,191600,69542517,1362,1362,1362,1362,0
20250219,191500,69542517,1362,1362,1362,1362,0
20250219,191400,69542517,1362,1362,1362,1362,0
20250219,191300,69542517,1362,1362,1362,1362,0
20250219,191200,69542517,1362,1362,1362,1362,0
20250219,191100,69542517,1362,1362,1362,1362,0
20250219,191000,69542517,1362,1362,1362,1362,0
20250219,190900,69542517,1362,1362,1362,1362,0
20250219,190800,69542517,1362,1362,1362,1362,0
20250219,190700,69542517,1362,1362,1362,1362,0
20250219,190600,69542517,1362,1362,1362,1362,0
20250219,190500,69542517,1362,1362,1362,1362,0
20250219,190400,69542517,1362,1362,1362,1362,0
20250219,190300,69542517,1362,1362,1362,1362,0
20250219,190200,69542517,1362,1362,1362,1362,0
20250219,190100,69542517,1362,1362,1362,1362,0
20250219,190000,69542517,1362,1362,1362,1362,0
20250219,185900,69542517,1362,1362,1362,1362,0
20250219,185800,69542517,1362,1362,1362,1362,0
20250219,185700,69542517,1362,1362,1362,1362,0
20250219,185600,69542517,1362,1362,1362,1362,0
20250219,185500,69542517,1362,1362,1362,1362,0
20250219,185400,69542517,1362,1362,1362,1362,0
20250219,185300,69542517,1362,1362,1362,1362,0
20250219,185200,69542517,1362,1362,1362,1362,0
20250219,185100,69542517,1362,1362,1362,1362,0
20250219,185000,69542517,1362,1362,1362,1362,1080
20250219,184900,69542517,1362,1362,1362,1362,0
20250219,184800,69542517,1362,1362,1362,1362,0
20250219,184700,69542517,1362,1362,1362,1362,0
20250219,184600,69542517,1362,1362,1362,1362,0
20250219,184500,69542517,1362,1362,1362,1362,0
20250219,184400,69542517,1362,1362,1362,1362,0
20250219,184300,69542517,1362,1362,1362,1362,0
20250219,184200,69542517,1362,1362,1362,1362,0
20250219,184100,69542517,1362,1362,1362,1362,0
20250219,184000,69542517,1362,1362,1362,1362,0
20250219,183900,69542517,1362,1362,1362,1362,0
20250219,183800,69542517,1362,1362,1362,1362,0
20250219,183700,69542517,1362,1362,1362,1362,0
20250219,183600,69542517,1362,1362,1362,1362,0
20250219,183500,69542517,1362,1362,1362,1362,0
20250219,183400,69542517,1362,1362,1362,1362,0
20250219,183300,69542517,1362,1362,1362,1362,0
20250219,183200,69542517,1362,1362,1362,1362,0
20250219,183100,69542517,1362,1362,1362,1362,0
20250219,183000,69542517,1362,1362,1362,1362,0
20250219,182900,69542517,1362,1362,1362,1362,0
20250219,182800,69542517,1362,1362,1362,1362,0
20250219,182700,69542517,1362,1362,1362,1362,0
20250219,182600,69542517,1362,1362,1362,1362,0
20250219,182500,69542517,1362,1362,1362,1362,0
20250219,182400,69542517,1362,1362,1362,1362,0
20250219,182300,69542517,1362,1362,1362,1362,0
20250219,182200,69542517,1362,1362,1362,1362,0
20250219,182100,69542517,1362,1362,1362,1362,0
20250219,182000,69542517,1362,1362,1362,1362,1080
20250219,181900,69542517,1362,1362,1362,1362,0
20250219,181800,69542517,1362,1362,1362,1362,0
20250219,181700,69542517,1362,1362,1362,1362,0
20250219,181600,69542517,1362,1362,1362,1362,0
20250219,181500,69542517,1362,1362,1362,1362,0
20250219,181400,69542517,1362,1362,1362,1362,0
20250219,181300,69542517,1362,1362,1362,1362,0
20250219,181200,69542517,1362,1362,1362,1362,0
20250219,181100,69542517,1362,1362,1362,1362,0
20250219,181000,69542517,1362,1362,1362,1362,0
20250219,180900,69542517,1362,1362,1362,1362,0
20250219,180800,69542517,1362,1362,1362,1362,0
20250219,180700,69542517,1362,1362,1362,1362,0
20250219,180600,69542517,1362,1362,1362,1362,0
20250219,180500,69542517,1362,1362,1362,1362,0
20250219,180400,69542517,1362,1362,1362,1362,0
20250219,180300,69542517,1362,1362,1362,1362,0
20250219,180200,69542517,1362,1362,1362,1362,0
20250219,180100,69542517,1362,1362,1362,1362,0
20250219,180000,69542517,1362,1362,1362,1362,0
20250219,175900,69542517,1362,1362,1362,1362,0
20250219,175800,69542517,1362,1362,1362,1362,0
20250219,175700,69542517,1362,1362,1362,1362,0
20250219,175600,69542517,1362,1362,1362,1362,0
20250219,175500,69542517,1362,1362,1362,1362,0
20250219,175400,69542517,1362,1362,1362,1362,0
20250219,175300,69542517,1362,1362,1362,1362,0
20250219,175200,69542517,1362,1362,1362,1362,0
20250219,175100,69542517,1362,1362,1362,1362,0
20250219,175000,69542517,1362,1362,1362,1362,1080
20250219,174900,69542517,1362,1362,1362,1362,0
20250219,174800,69542517,1362,1362,1362,1362,0
20250219,174700,69542517,1362,1362,1362,1362,0
20250219,174600,69542517,1362,1362,1362,1362,0
20250219,174500,69542517,1362,1362,1362,1362,0
20250219,174400,69542517,1362,1362,1362,1362,0
20250219,174300,69542517,1362,1362,1362,1362,0
20250219,174200,69542517,1362,1362,1362,1362,0
20250219,174100,69542517,1362,1362,1362,1362,0
20250219,174000,69542517,1362,1362,1362,1362,0
20250219,173900,69542517,1362,1362,1362,1362,0
20250219,173800,69542517,1362,1362,1362,1362,0
20250219,173700,69542517,1362,1362,1362,1362,0
20250219,173600,69542517,1362,1362,1362,1362,0
20250219,173500,69542517,1362,1362,1362,1362,0
20250219,173400,69542517,1362,1362,1362,1362,0
20250219,173300,69542517,1362,1362,1362,1362,0
20250219,173200,69542517,1362,1362,1362,1362,0
20250219,173100,69542517,1362,1362,1362,1362,0
20250219,173000,69542517,1362,1362,1362,1362,0
20250219,172900,69542517,1362,1362,1362,1362,0
20250219,172800,69542517,1362,1362,1362,1362,0
20250219,172700,69542517,1362,1362,1362,1362,0
20250219,172600,69542517,1362,1362,1362,1362,0
20250219,172500,69542517,1362,1362,1362,1362,0
20250219,172400,69542517,1362,1362,1362,1362,0
20250219,172300,69542517,1362,1362,1362,1362,0
20250219,172200,69542517,1362,1362,1362,1362,0
20250219,172100,69542517,1362,1362,1362,1362,0
20250219,172000,69542517,1362,1362,1362,1362,1080
20250219,171900,69542517,1362,1362,1362,1362,0
20250219,171800,69542517,1362,1362,1362,1362,0
20250219,171700,69542517,1362,1362,1362,1362,0
20250219,171600,69542517,1362,1362,1362,1362,0
20250219,171500,69542517,1362,1362,1362,1362,0
20250219,171400,69542517,1362,1362,1362,1362,0
20250219,171300,69542517,1362,1362,1362,1362,0
20250219,171200,69542517,1362,1362,1362,1362,0
20250219,171100,69542517,1362,1362,1362,1362,0
20250219,171000,69542517,1362,1362,1362,1362,0
20250219,170900,69542517,1362,1362,1362,1362,0
20250219,170800,69542517,1362,1362,1362,1362,0
20250219,170700,69542517,1362,1362,1362,1362,0
20250219,170600,69542517,1362,1362,1362,1362,0
20250219,170500,69542517,1362,1362,1362,1362,0
20250219,170400,69542517,1362,1362,1362,1362,0
20250219,170300,69542517,1362,1362,1362,1362,0
20250219,170200,69542517,1362,1362,1362,1362,0
20250219,170100,69542517,1362,1362,1362,1362,0
20250219,170000,69542517,1362,1362,1362,1362,0
20250219,165900,69542517,1362,1362,1362,1362,0
20250219,165800,69542517,1362,1362,1362,1362,0
20250219,165700,69542517,1362,1362,1362,1362,0
20250219,165600,69542517,1362,1362,1362,1362,0
20250219,165500,69542517,1362,1362,1362,1362,0
20250219,165400,69542517,1362,1362,1362,1362,0
20250219,165300,69542517,1362,1362,1362,1362,0
20250219,165200,69542517,1362,1362,1362,1362,0
20250219,165100,69542517,1362,1362,1362,1362,0
20250219,165000,69542517,1362,1362,1362,1362,1080
20250219,164900,69542517,1362,1362,1362,1362,0
20250219,164800,69542517,1362,1362,1362,1362,0
20250219,164700,69542517,1362,1362,1362,1362,0
20250219,164600,69542517,1362,1362,1362,1362,0
20250219,164500,69542517,1362,1362,1362,1362,0
20250219,164400,69542517,1362,1362,1362,1362,0
20250219,164300,69542517,1362,1362,1362,1362,0
20250219,164200,69542517,1362,1362,1362,1362,0
20250219,164100,69542517,1362,1362,1362,1362,0
20250219,164000,69542517,1362,1362,1362,1362,0
20250219,163900,69542517,1362,1362,1362,1362,0
20250219,163800,69542517,1362,1362,1362,1362,0
20250219,163700,69542517,1362,1362,1362,1362,0
20250219,163600,69542517,1362,1362,1362,1362,0
20250219,163500,69542517,1362,1362,1362,1362,0
20250219,163400,69542517,1362,1362,1362,1362,0
20250219,163300,69542517,1362,1362,1362,1362,0
20250219,163200,69542517,1362,1362,1362,1362,0
20250219,163100,69542517,1362,1362,1362,1362,0
20250219,163000,69542517,1362,1362,1362,1362,0
20250219,162900,69542517,1362,1362,1362,1362,0
20250219,162800,69542517,1362,1362,1362,1362,0
20250219,162700,69542517,1362,1362,1362,1362,0
20250219,162600,69542517,1362,1362,1362,1362,0
20250219,162500,69542517,1362,1362,1362,1362,0
20250219,162400,69542517,1362,1362,1362,1362,0
20250219,162300,69542517,1362,1362,1362,1362,0
20250219,162200,69542517,1362,1362,1362,1362,0
20250219,162100,69542517,1362,1362,1362,1362,0
20250219,162000,69542517,1362,1362,1362,1362,1080
20250219,161900,69542517,1362,1362,1362,1362,0
20250219,161800,69542517,1362,1362,1362,1362,0
20250219,161700,69542517,1362,1362,1362,1362,0
20250219,161600,69542517,1362,1362,1362,1362,0
20250219,161500,69542517,1362,1362,1362,1362,0
20250219,161400,69542517,1362,1362,1362,1362,0
20250219,161300,69542517,1362,1362,1362,1362,0
20250219,161200,69542517,1362,1362,1362,1362,0
20250219,161100,69542517,1362,1362,1362,1362,0
20250219,161000,69542517,1362,1362,1362,1362,0
20250219,160900,69542517,1362,1362,1362,1362,0
20250219,160800,69542517,1362,1362,1362,1362,0
20250219,160700,69542517,1362,1362,1362,1362,0
20250219,160600,69542517,1362,1362,1362,1362,0
20250219,160500,69542517,1362,1362,1362,1362,0
20250219,160400,69542517,1362,1362,1362,1362,0
20250219,160300,69542517,1362,1362,1362,1362,0
20250219,160200,69542517,1362,1362,1362,1362,0
20250219,160100,69542517,1362,1362,1362,1362,0
20250219,160000,69542517,1362,1362,1362,1362,0
20250219,155900,69542517,1362,1362,1362,1362,0
20250219,155800,69542517,1362,1362,1362,1362,0
20250219,155700,69542517,1362,1362,1362,1362,0
20250219,155600,69542517,1362,1362,1362,1362,0
20250219,155500,69542517,1362,1362,1362,1362,0
20250219,155400,69542517,1362,1362,1362,1362,0
20250219,155300,69542517,1362,1362,1362,1362,0
20250219,155200,69542517,1362,1362,1362,1362,0
20250219,155100,69542517,1362,1362,1362,1362,0
20250219,155000,69542517,1362,1362,1362,1362,1080
20250219,154900,69542517,1362,1362,1362,1362,0
20250219,154800,69542517,1362,1362,1362,1362,0
20250219,154700,69542517,1362,1362,1362,1362,0
20250219,154600,69542517,1362,1362,1362,1362,0
20250219,154500,69542517,1362,1362,1362,1362,0
20250219,154400,69542517,1362,1362,1362,1362,0
20250219,154300,69542517,1362,1362,1362,1362,0
20250219,154200,69542517,1362,1362,1362,1362,0
20250219,154100,69542517,1362,1362,1362,1362,0
20250219,154000,69542517,1362,1362,1362,1362,0
20250219,153900,69542517,1362,1362,1362,1362,0
20250219,153800,69542517,1362,1362,1362,1362,0
20250219,153700,69542517,1362,1362,1362,1362,0
20250219,153600,69542517,1362,1362,1362,1362,0
20250219,153500,69542517,1362,1362,1362,1362,0
20250219,153400,69542517,1362,1362,1362,1362,0
20250219,153300,69542517,1362,1362,1362,1362,0
20250219,153200,69542517,1362,1362,1362,1362,0
20250219,153100,69542517,1362,1362,1362,1362,0
20250219,153000,69542517,1362,1362,1362,1362,1080
20250219,152900,68071557,1366,1366,1366,1366,0
20250219,152800,68071557,1366,1366,1366,1366,0
20250219,152700,68071557,1366,1366,1366,1366,0
20250219,152600,68071557,1366,1366,1366,1366,0
20250219,152500,68071557,1366,1366,1366,1366,0
20250219,152400,68071557,1366,1366,1366,1366,0
20250219,152300,68071557,1366,1366,1366,1366,0
20250219,152200,68071557,1366,1366,1366,1366,0
20250219,152100,68071557,1366,1366,1366,1366,0
20250219,152000,68071557,1366,1366,1366,1366,0
20250219,151900,68071557,1366,1366,1366,1366,0
20250219,151800,68071557,1366,1366,1366,1366,0
20250219,151700,68071557,1366,1366,1366,1366,309
20250219,151600,67649463,1366,1366,1366,1366,1
20250219,151500,67648097,1362,1362,1362,1362,0
20250219,151400,67648097,1362,1362,1362,1362,0
20250219,151300,67648097,1362,1362,1362,1360,468
20250219,151200,67010777,1362,1362,1362,1362,0
20250219,151100,67010777,1362,1362,1362,1362,0
20250219,151000,67010777,1362,1362,1362,1362,20
20250219,150900,66983537,1365,1365,1365,1365,14
20250219,150800,66964427,1365,1365,1365,1365,0
20250219,150700,66964427,1365,1365,1365,1365,86
20250219,150600,66847037,1365,1365,1365,1365,0
20250219,150500,66847037,1365,1365,1365,1365,0
20250219,150400,66847037,1365,1365,1365,1365,0
20250219,150300,66847037,1365,1365,1365,1365,1
20250219,150200,66845672,1365,1365,1365,1365,0
20250219,150100,66845672,1365,1365,1365,1365,0
20250219,150000,66845672,1365,1365,1365,1365,40
20250219,145900,66791072,1366,1366,1366,1366,0
20250219,145800,66791072,1366,1366,1366,1366,0
20250219,145700,66791072,1366,1366,1366,1366,1
20250219,145600,66789706,1366,1366,1366,1366,0
20250219,145500,66789706,1366,1366,1366,1366,0
20250219,145400,66789706,1366,1361,1366,1361,33
20250219,145300,66744748,1359,1359,1359,1359,0
20250219,145200,66744748,1359,1359,1359,1359,0
20250219,145100,66744748,1359,1359,1359,1359,0
20250219,145000,66744748,1359,1362,1362,1359,36
20250219,144900,66695821,1359,1359,1359,1359,0
20250219,144800,66695821,1359,1359,1359,1359,3
20250219,144700,66691744,1364,1364,1364,1364,0
20250219,144600,66691744,1364,1364,1364,1364,0
20250219,144500,66691744,1364,1364,1364,1364,0
20250219,144400,66691744,1364,1364,1364,1364,0
20250219,144300,66691744,1364,1364,1364,1364,2
20250219,144200,66689016,1358,1358,1358,1358,23
20250219,144100,66657782,1358,1358,1358,1358,0
20250219,144000,66657782,1358,1358,1358,1358,0
20250219,143900,66657782,1358,1358,1358,1358,18
20250219,143800,66633338,1358,1358,1358,1358,0
20250219,143700,66633338,1358,1358,1358,1358,0
20250219,143600,66633338,1358,1358,1358,1358,0
20250219,143500,66633338,1358,1358,1358,1358,0
20250219,143400,66633338,1358,1357,1358,1356,341
20250219,143300,66170375,1358,1362,1362,1358,3573
20250219,143200,61311193,1368,1368,1368,1368,0
20250219,143100,61311193,1368,1368,1368,1368,0
20250219,143000,61311193,1368,1368,1368,1368,0
20250219,142900,61311193,1368,1368,1368,1368,0
20250219,142800,61311193,1368,1368,1368,1368,0
20250219,142700,61311193,1368,1369,1369,1368,105
20250219,142600,61167548,1369,1369,1369,1369,5
20250219,142500,61160703,1370,1370,1370,1370,0
20250219,142400,61160703,1370,1370,1370,1370,0
20250219,142300,61160703,1370,1370,1370,1370,0
20250219,142200,61160703,1370,1370,1370,1370,0
20250219,142100,61160703,1370,1370,1370,1370,0
20250219,142000,61160703,1370,1370,1370,1370,0
20250219,141900,61160703,1370,1370,1370,1370,0
20250219,141800,61160703,1370,1370,1370,1370,0
20250219,141700,61160703,1370,1370,1370,1370,0
20250219,141600,61160703,1370,1370,1370,1370,0
20250219,141500,61160703,1370,1370,1370,1370,0
20250219,141400,61160703,1370,1370,1370,1370,0
20250219,141300,61160703,1370,1370,1370,1370,0
20250219,141200,61160703,1370,1370,1370,1370,0
20250219,141100,61160703,1370,1370,1370,1370,0
20250219,141000,61160703,1370,1370,1370,1370,0
20250219,140900,61160703,1370,1370,1370,1370,0
20250219,140800,61160703,1370,1370,1370,1370,0
20250219,140700,61160703,1370,1370,1370,1370,169
20250219,140600,60929173,1370,1370,1370,1370,0
20250219,140500,60929173,1370,1370,1370,1370,0
20250219,140400,60929173,1370,1370,1370,1370,0
20250219,140300,60929173,1370,1370,1370,1370,0
20250219,140200,60929173,1370,1370,1370,1370,0
20250219,140100,60929173,1370,1370,1370,1370,0
20250219,140000,60929173,1370,1370,1370,1370,0
20250219,135900,60929173,1370,1370,1370,1370,0
20250219,135800,60929173,1370,1370,1370,1370,0
20250219,135700,60929173,1370,1370,1370,1370,0
20250219,135600,60929173,1370,1370,1370,1370,0
20250219,135500,60929173,1370,1370,1370,1370,18
20250219,135400,60904513,1361,1361,1361,1361,0
20250219,135300,60904513,1361,1361,1361,1361,0
20250219,135200,60904513,1361,1361,1361,1361,0
20250219,135100,60904513,1361,1364,1364,1361,300
20250219,135000,60496194,1365,1365,1365,1365,0
20250219,134900,60496194,1365,1365,1365,1365,0
20250219,134800,60496194,1365,1365,1365,1365,0
20250219,134700,60496194,1365,1365,1365,1365,0
20250219,134600,60496194,1365,1365,1365,1365,0
20250219,134500,60496194,1365,1365,1365,1365,0
20250219,134400,60496194,1365,1365,1365,1365,1
20250219,134300,60494829,1365,1365,1365,1365,0
20250219,134200,60494829,1365,1365,1365,1365,0
20250219,134100,60494829,1365,1365,1365,1365,0
20250219,134000,60494829,1365,1365,1365,1365,0
20250219,133900,60494829,1365,1365,1365,1365,0
20250219,133800,60494829,1365,1365,1365,1365,2
20250219,133700,60492099,1370,1370,1370,1370,0
20250219,133600,60492099,1370,1370,1370,1370,0
20250219,133500,60492099,1370,1370,1370,1370,1
20250219,133400,60490729,1366,1366,1366,1366,0
20250219,133300,60490729,1366,1366,1366,1366,0
20250219,133200,60490729,1366,1366,1366,1366,0
20250219,133100,60490729,1366,1366,1366,1366,0
20250219,133000,60490729,1366,1366,1366,1366,0
20250219,132900,60490729,1366,1366,1366,1366,0
20250219,132800,60490729,1366,1366,1366,1366,0
20250219,132700,60490729,1366,1366,1366,1366,0
20250219,132600,60490729,1366,1366,1366,1366,0
20250219,132500,60490729,1366,1366,1366,1366,0
20250219,132400,60490729,1366,1366,1366,1366,0
20250219,132300,60490729,1366,1366,1366,1366,1
20250219,132200,60489363,1367,1367,1367,1367,1
20250219,132100,60487996,1371,1371,1371,1371,0
20250219,132000,60487996,1371,1371,1371,1371,0
20250219,131900,60487996,1371,1371,1371,1371,0
20250219,131800,60487996,1371,1371,1371,1371,0
20250219,131700,60487996,1371,1371,1371,1371,0
20250219,131600,60487996,1371,1371,1371,1371,0
20250219,131500,60487996,1371,1371,1371,1371,0
20250219,131400,60487996,1371,1371,1371,1371,20
20250219,131300,60460576,1358,1360,1360,1357,2255
20250219,131200,57396713,1361,1369,1369,1361,4322
20250219,131100,51496769,1371,1371,1371,1371,0
20250219,131000,51496769,1371,1371,1371,1371,1
20250219,130900,51495398,1371,1371,1371,1371,30
20250219,130800,51454268,1369,1369,1369,1369,0
20250219,130700,51454268,1369,1369,1369,1369,0
20250219,130600,51454268,1369,1369,1369,1369,0
20250219,130500,51454268,1369,1369,1369,1369,0
20250219,130400,51454268,1369,1369,1369,1369,0
20250219,130300,51454268,1369,1369,1369,1369,0
20250219,130200,51454268,1369,1369,1369,1369,0
20250219,130100,51454268,1369,1369,1369,1369,0
20250219,130000,51454268,1369,1369,1369,1369,0
20250219,125900,51454268,1369,1369,1369,1369,0
20250219,125800,51454268,1369,1369,1369,1369,0
20250219,125700,51454268,1369,1369,1369,1369,0
20250219,125600,51454268,1369,1369,1369,1369,0
20250219,125500,51454268,1369,1369,1369,1369,10
20250219,125400,51440578,1370,1370,1370,1370,10
20250219,125300,51426878,1371,1371,1371,1371,0
20250219,125200,51426878,1371,1371,1371,1371,0
20250219,125100,51426878,1371,1371,1371,1371,0
20250219,125000,51426878,1371,1371,1371,1371,0
20250219,124900,51426878,1371,1371,1371,1371,34
20250219,124800,51380264,1371,1371,1371,1371,0
20250219,124700,51380264,1371,1371,1371,1371,0
20250219,124600,51380264,1371,1371,1371,1371,0
20250219,124500,51380264,1371,1371,1371,1371,0
20250219,124400,51380264,1371,1371,1371,1371,0
20250219,124300,51380264,1371,1371,1371,1371,0
20250219,124200,51380264,1371,1371,1371,1371,1
20250219,124100,51378893,1371,1371,1371,1371,10
20250219,124000,51365183,1371,1371,1371,1371,20
20250219,123900,51337763,1371,1371,1371,1371,6
20250219,123800,51329537,1370,1370,1370,1370,0
20250219,123700,51329537,1370,1370,1370,1370,0
20250219,123600,51329537,1370,1370,1370,1370,0
20250219,123500,51329537,1370,1370,1370,1370,2
20250219,123400,51326797,1371,1371,1371,1371,0
20250219,123300,51326797,1371,1371,1371,1371,0
20250219,123200,51326797,1371,1371,1371,1371,0
20250219,123100,51326797,1371,1371,1371,1371,0
20250219,123000,51326797,1371,1371,1371,1371,0
20250219,122900,51326797,1371,1371,1371,1371,0
20250219,122800,51326797,1371,1371,1371,1371,0
20250219,122700,51326797,1371,1371,1371,1371,43
20250219,122600,51267844,1373,1373,1373,1373,0
20250219,122500,51267844,1373,1373,1373,1373,0
20250219,122400,51267844,1373,1373,1373,1373,0
20250219,122300,51267844,1373,1373,1373,1373,0
20250219,122200,51267844,1373,1373,1373,1373,0
20250219,122100,51267844,1373,1373,1373,1373,0
20250219,122000,51267844,1373,1373,1373,1373,0
20250219,121900,51267844,1373,1373,1373,1373,0
20250219,121800,51267844,1373,1373,1373,1373,0
20250219,121700,51267844,1373,1373,1373,1373,0
20250219,121600,51267844,1373,1373,1373,1373,0
20250219,121500,51267844,1373,1373,1373,1373,0
20250219,121400,51267844,1373,1373,1373,1373,63
20250219,121300,51181345,1376,1376,1376,1376,0
20250219,121200,51181345,1376,1376,1376,1376,0
20250219,121100,51181345,1376,1373,1376,1373,657
20250219,121000,50279254,1373,1372,1373,1371,710
20250219,120900,49304733,1372,1372,1372,1372,200
20250219,120800,49030333,1373,1373,1373,1373,0
20250219,120700,49030333,1373,1373,1373,1373,0
20250219,120600,49030333,1373,1373,1373,1373,0
20250219,120500,49030333,1373,1373,1373,1373,0
20250219,120400,49030333,1373,1373,1373,1373,0
20250219,120300,49030333,1373,1373,1373,1373,10
20250219,120200,49016603,1372,1372,1372,1372,56
20250219,120100,48939771,1372,1372,1372,1372,0
20250219,120000,48939771,1372,1372,1372,1372,0
20250219,115900,48939771,1372,1372,1372,1372,11
20250219,115800,48924679,1373,1373,1373,1373,0
20250219,115700,48924679,1373,1373,1373,1373,0
20250219,115600,48924679,1373,1373,1373,1373,0
20250219,115500,48924679,1373,1373,1373,1373,0
20250219,115400,48924679,1373,1373,1373,1373,0
20250219,115300,48924679,1373,1373,1373,1373,0
20250219,115200,48924679,1373,1373,1373,1373,0
20250219,115100,48924679,1373,1373,1373,1373,0
20250219,115000,48924679,1373,1373,1373,1373,10
20250219,114900,48910949,1371,1371,1371,1371,100
20250219,114800,48773849,1371,1371,1371,1371,30
20250219,114700,48732719,1371,1370,1371,1370,1355
20250219,114600,46876359,1370,1370,1370,1370,0
20250219,114500,46876359,1370,1370,1370,1370,30
20250219,114400,46835259,1370,1370,1370,1370,10
20250219,114300,46821559,1369,1370,1370,1369,806
20250219,114200,45718135,1369,1370,1370,1369,29
20250219,114100,45678419,1370,1370,1370,1370,10
20250219,114000,45664719,1365,1365,1365,1365,0
20250219,113900,45664719,1365,1365,1365,1365,0
20250219,113800,45664719,1365,1365,1365,1365,0
20250219,113700,45664719,1365,1365,1365,1365,0
20250219,113600,45664719,1365,1365,1365,1365,0
20250219,113500,45664719,1365,1365,1365,1365,10
20250219,113400,45651069,1365,1365,1365,1365,0
20250219,113300,45651069,1365,1365,1365,1365,0
20250219,113200,45651069,1365,1365,1365,1365,0
20250219,113100,45651069,1365,1365,1365,1365,12
20250219,113000,45634689,1370,1370,1370,1370,0
20250219,112900,45634689,1370,1370,1370,1370,0
20250219,112800,45634689,1370,1370,1370,1370,0
20250219,112700,45634689,1370,1370,1370,1370,0
20250219,112600,45634689,1370,1370,1370,1370,0
20250219,112500,45634689,1370,1370,1370,1370,0
20250219,112400,45634689,1370,1370,1370,1370,0
20250219,112300,45634689,1370,1370,1370,1370,0
20250219,112200,45634689,1370,1370,1370,1370,0
20250219,112100,45634689,1370,1370,1370,1370,0
20250219,112000,45634689,1370,1370,1370,1370,0
20250219,111900,45634689,1370,1370,1370,1370,0
20250219,111800,45634689,1370,1370,1370,1370,0
20250219,111700,45634689,1370,1370,1370,1370,0
20250219,111600,45634689,1370,1370,1370,1370,0
20250219,111500,45634689,1370,1370,1370,1370,0
20250219,111400,45634689,1370,1370,1370,1370,0
20250219,111300,45634689,1370,1370,1370,1370,0
20250219,111200,45634689,1370,1370,1370,1370,1
20250219,111100,45633319,1371,1371,1371,1371,0
20250219,111000,45633319,1371,1371,1371,1371,0
20250219,110900,45633319,1371,1371,1371,1371,0
20250219,110800,45633319,1371,1371,1371,1371,0
20250219,110700,45633319,1371,1371,1371,1371,0
20250219,110600,45633319,1371,1371,1371,1371,0
20250219,110500,45633319,1371,1371,1371,1371,0
20250219,110400,45633319,1371,1371,1371,1371,0
20250219,110300,45633319,1371,1371,1371,1371,1
20250219,110200,45631948,1370,1370,1370,1370,1
20250219,110100,45630578,1371,1371,1371,1371,0
20250219,110000,45630578,1371,1371,1371,1371,0
20250219,105900,45630578,1371,1371,1371,1371,0
20250219,105800,45630578,1371,1371,1371,1371,0
20250219,105700,45630578,1371,1371,1371,1371,0
20250219,105600,45630578,1371,1370,1371,1370,13
20250219,105500,45612759,1370,1370,1370,1370,0
20250219,105400,45612759,1370,1370,1370,1370,0
20250219,105300,45612759,1370,1370,1370,1370,0
20250219,105200,45612759,1370,1370,1370,1370,0
20250219,105100,45612759,1370,1370,1370,1370,0
20250219,105000,45612759,1370,1370,1370,1370,0
20250219,104900,45612759,1370,1370,1370,1370,0
20250219,104800,45612759,1370,1370,1370,1370,0
20250219,104700,45612759,1370,1370,1370,1370,0
20250219,104600,45612759,1370,1370,1370,1370,0
20250219,104500,45612759,1370,1371,1371,1370,207
20250219,104400,45329162,1371,1371,1371,1371,0
20250219,104300,45329162,1371,1371,1371,1371,0
20250219,104200,45329162,1371,1371,1371,1371,0
20250219,104100,45329162,1371,1371,1371,1371,1
20250219,104000,45327791,1370,1370,1370,1370,100
20250219,103900,45190791,1370,1370,1370,1370,400
20250219,103800,44642791,1370,1370,1370,1370,0
20250219,103700,44642791,1370,1370,1370,1370,1003
20250219,103600,43268681,1371,1371,1371,1371,0
20250219,103500,43268681,1371,1371,1371,1371,0
20250219,103400,43268681,1371,1371,1371,1371,0
20250219,103300,43268681,1371,1371,1371,1371,0
20250219,103200,43268681,1371,1371,1371,1371,0
20250219,103100,43268681,1371,1371,1371,1371,0
20250219,103000,43268681,1371,1371,1371,1371,0
20250219,102900,43268681,1371,1371,1371,1371,180
20250219,102800,43021901,1371,1371,1371,1371,200
20250219,102700,42747701,1371,1371,1371,1371,100
20250219,102600,42610601,1373,1373,1373,1373,0
20250219,102500,42610601,1373,1373,1373,1373,1
20250219,102400,42609228,1372,1372,1372,1372,1
20250219,102300,42607856,1372,1372,1372,1372,0
20250219,102200,42607856,1372,1372,1372,1372,0
20250219,102100,42607856,1372,1372,1372,1372,0
20250219,102000,42607856,1372,1372,1372,1372,0
20250219,101900,42607856,1372,1372,1372,1372,5
20250219,101800,42600996,1372,1373,1373,1372,111
20250219,101700,42448604,1372,1372,1372,1372,9
20250219,101600,42436256,1372,1372,1372,1372,10
20250219,101500,42422536,1373,1373,1373,1373,0
20250219,101400,42422536,1373,1373,1373,1373,0
20250219,101300,42422536,1373,1373,1373,1373,0
20250219,101200,42422536,1373,1373,1373,1373,0
20250219,101100,42422536,1373,1373,1373,1373,0
20250219,101000,42422536,1373,1361,1373,1361,60
20250219,100900,42340812,1361,1366,1366,1360,91
20250219,100800,42216862,1366,1366,1366,1366,250
20250219,100700,41875362,1366,1365,1366,1365,1198
20250219,100600,40239288,1358,1368,1368,1358,2769
20250219,100500,36457806,1367,1369,1369,1367,1052
20250219,100400,35018841,1370,1370,1370,1370,70
20250219,100300,34922941,1377,1377,1377,1377,9
20250219,100200,34910548,1378,1378,1378,1378,0
20250219,100100,34910548,1378,1378,1378,1378,0
20250219,100000,34910548,1378,1378,1378,1378,0
20250219,095900,34910548,1378,1378,1378,1378,0
20250219,095800,34910548,1378,1378,1378,1378,0
20250219,095700,34910548,1378,1378,1378,1378,0
20250219,095600,34910548,1378,1378,1378,1378,0
20250219,095500,34910548,1378,1378,1378,1378,0
20250219,095400,34910548,1378,1378,1378,1378,98
20250219,095300,34775504,1378,1378,1378,1378,50
20250219,095200,34706604,1378,1378,1378,1378,0
20250219,095100,34706604,1378,1378,1378,1378,110
20250219,095000,34555024,1378,1378,1378,1378,0
20250219,094900,34555024,1378,1378,1378,1378,0
20250219,094800,34555024,1378,1378,1378,1378,10
20250219,094700,34541244,1378,1378,1378,1378,1
20250219,094600,34539866,1370,1370,1370,1370,0
20250219,094500,34539866,1370,1370,1370,1370,0
20250219,094400,34539866,1370,1370,1370,1370,0
20250219,094300,34539866,1370,1370,1370,1370,0
20250219,094200,34539866,1370,1370,1370,1370,0
20250219,094100,34539866,1370,1371,1371,1370,941
20250219,094000,33250694,1378,1378,1378,1378,0
20250219,093900,33250694,1378,1378,1378,1378,0
20250219,093800,33250694,1378,1378,1378,1378,0
20250219,093700,33250694,1378,1378,1378,1378,0
20250219,093600,33250694,1378,1378,1378,1378,0
20250219,093500,33250694,1378,1378,1378,1378,0
20250219,093400,33250694,1378,1378,1378,1378,0
20250219,093300,33250694,1378,1378,1378,1378,0
20250219,093200,33250694,1378,1378,1378,1378,17
20250219,093100,33227268,1379,1379,1379,1379,0
20250219,093000,33227268,1379,1379,1379,1379,0
20250219,092900,33227268,1379,1379,1379,1379,0
20250219,092800,33227268,1379,1379,1379,1379,58
20250219,092700,33147286,1370,1370,1370,1370,0
20250219,092600,33147286,1370,1370,1370,1370,0
20250219,092500,33147286,1370,1370,1370,1370,5
20250219,092400,33140436,1370,1370,1370,1370,104
20250219,092300,32997956,1383,1383,1383,1383,0
20250219,092200,32997956,1383,1383,1383,1383,0
20250219,092100,32997956,1383,1383,1383,1383,0
20250219,092000,32997956,1383,1383,1383,1383,216
20250219,091900,32699228,1367,1367,1367,1367,0
20250219,091800,32699228,1367,1377,1377,1367,899
20250219,091700,31464561,1398,1398,1398,1398,0
20250219,091600,31464561,1398,1398,1398,1398,0
20250219,091500,31464561,1398,1382,1398,1375,1266
20250219,091400,29717565,1399,1398,1399,1398,35
20250219,091300,29668618,1400,1400,1400,1400,0
20250219,091200,29668618,1400,1382,1400,1382,827
20250219,091100,28519424,1376,1376,1376,1376,212
20250219,091000,28227712,1375,1375,1375,1375,810
20250219,090900,27113962,1375,1391,1400,1375,6046
20250219,090800,18725197,1391,1391,1391,1391,0
20250219,090700,18725197,1391,1393,1393,1391,1736
20250219,090600,16306969,1393,1393,1393,1393,5
20250219,090500,16300004,1393,1393,1393,1393,0
20250219,090400,16300004,1393,1393,1393,1393,2
20250219,090300,16297218,1393,1393,1393,1393,5
20250219,090200,16290253,1395,1420,1420,1395,124
20250219,090100,16117023,1426,1426,1427,1392,4466
20250219,090000,9814069,1427,1430,1430,1427,6863