KissMeData/225430/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,205300,24698068,535,535,535,535,2034
20250219,205200,24698068,535,535,535,535,0
20250219,205100,24698068,535,535,535,535,0
20250219,205000,24698068,535,535,535,535,0
20250219,204900,24698068,535,535,535,535,0
20250219,204800,24698068,535,535,535,535,0
20250219,204700,24698068,535,535,535,535,0
20250219,204600,24698068,535,535,535,535,0
20250219,204500,24698068,535,535,535,535,0
20250219,204400,24698068,535,535,535,535,0
20250219,204300,24698068,535,535,535,535,0
20250219,204200,24698068,535,535,535,535,0
20250219,204100,24698068,535,535,535,535,0
20250219,204000,24698068,535,535,535,535,0
20250219,203900,24698068,535,535,535,535,0
20250219,203800,24698068,535,535,535,535,0
20250219,203700,24698068,535,535,535,535,0
20250219,203600,24698068,535,535,535,535,0
20250219,203500,24698068,535,535,535,535,0
20250219,203400,24698068,535,535,535,535,0
20250219,203300,24698068,535,535,535,535,0
20250219,203200,24698068,535,535,535,535,0
20250219,203100,24698068,535,535,535,535,0
20250219,203000,24698068,535,535,535,535,0
20250219,202900,24698068,535,535,535,535,0
20250219,202800,24698068,535,535,535,535,0
20250219,202700,24698068,535,535,535,535,0
20250219,202600,24698068,535,535,535,535,0
20250219,202500,24698068,535,535,535,535,0
20250219,202400,24698068,535,535,535,535,0
20250219,202300,24698068,535,535,535,535,2034
20250219,202200,24698068,535,535,535,535,0
20250219,202100,24698068,535,535,535,535,0
20250219,202000,24698068,535,535,535,535,0
20250219,201900,24698068,535,535,535,535,0
20250219,201800,24698068,535,535,535,535,0
20250219,201700,24698068,535,535,535,535,0
20250219,201600,24698068,535,535,535,535,0
20250219,201500,24698068,535,535,535,535,0
20250219,201400,24698068,535,535,535,535,0
20250219,201300,24698068,535,535,535,535,0
20250219,201200,24698068,535,535,535,535,0
20250219,201100,24698068,535,535,535,535,0
20250219,201000,24698068,535,535,535,535,0
20250219,200900,24698068,535,535,535,535,0
20250219,200800,24698068,535,535,535,535,0
20250219,200700,24698068,535,535,535,535,0
20250219,200600,24698068,535,535,535,535,0
20250219,200500,24698068,535,535,535,535,0
20250219,200400,24698068,535,535,535,535,0
20250219,200300,24698068,535,535,535,535,0
20250219,200200,24698068,535,535,535,535,0
20250219,200100,24698068,535,535,535,535,0
20250219,200000,24698068,535,535,535,535,0
20250219,195900,24698068,535,535,535,535,0
20250219,195800,24698068,535,535,535,535,0
20250219,195700,24698068,535,535,535,535,0
20250219,195600,24698068,535,535,535,535,0
20250219,195500,24698068,535,535,535,535,0
20250219,195400,24698068,535,535,535,535,0
20250219,195300,24698068,535,535,535,535,2034
20250219,195200,24698068,535,535,535,535,0
20250219,195100,24698068,535,535,535,535,0
20250219,195000,24698068,535,535,535,535,0
20250219,194900,24698068,535,535,535,535,0
20250219,194800,24698068,535,535,535,535,0
20250219,194700,24698068,535,535,535,535,0
20250219,194600,24698068,535,535,535,535,0
20250219,194500,24698068,535,535,535,535,0
20250219,194400,24698068,535,535,535,535,0
20250219,194300,24698068,535,535,535,535,0
20250219,194200,24698068,535,535,535,535,0
20250219,194100,24698068,535,535,535,535,0
20250219,194000,24698068,535,535,535,535,0
20250219,193900,24698068,535,535,535,535,0
20250219,193800,24698068,535,535,535,535,0
20250219,193700,24698068,535,535,535,535,0
20250219,193600,24698068,535,535,535,535,0
20250219,193500,24698068,535,535,535,535,0
20250219,193400,24698068,535,535,535,535,0
20250219,193300,24698068,535,535,535,535,0
20250219,193200,24698068,535,535,535,535,0
20250219,193100,24698068,535,535,535,535,0
20250219,193000,24698068,535,535,535,535,0
20250219,192900,24698068,535,535,535,535,0
20250219,192800,24698068,535,535,535,535,0
20250219,192700,24698068,535,535,535,535,0
20250219,192600,24698068,535,535,535,535,0
20250219,192500,24698068,535,535,535,535,0
20250219,192400,24698068,535,535,535,535,0
20250219,192300,24698068,535,535,535,535,2034
20250219,192200,24698068,535,535,535,535,0
20250219,192100,24698068,535,535,535,535,0
20250219,192000,24698068,535,535,535,535,0
20250219,191900,24698068,535,535,535,535,0
20250219,191800,24698068,535,535,535,535,0
20250219,191700,24698068,535,535,535,535,0
20250219,191600,24698068,535,535,535,535,0
20250219,191500,24698068,535,535,535,535,0
20250219,191400,24698068,535,535,535,535,0
20250219,191300,24698068,535,535,535,535,0
20250219,191200,24698068,535,535,535,535,0
20250219,191100,24698068,535,535,535,535,0
20250219,191000,24698068,535,535,535,535,0
20250219,190900,24698068,535,535,535,535,0
20250219,190800,24698068,535,535,535,535,0
20250219,190700,24698068,535,535,535,535,0
20250219,190600,24698068,535,535,535,535,0
20250219,190500,24698068,535,535,535,535,0
20250219,190400,24698068,535,535,535,535,0
20250219,190300,24698068,535,535,535,535,0
20250219,190200,24698068,535,535,535,535,0
20250219,190100,24698068,535,535,535,535,0
20250219,190000,24698068,535,535,535,535,0
20250219,185900,24698068,535,535,535,535,0
20250219,185800,24698068,535,535,535,535,0
20250219,185700,24698068,535,535,535,535,0
20250219,185600,24698068,535,535,535,535,0
20250219,185500,24698068,535,535,535,535,0
20250219,185400,24698068,535,535,535,535,0
20250219,185300,24698068,535,535,535,535,2034
20250219,185200,24698068,535,535,535,535,0
20250219,185100,24698068,535,535,535,535,0
20250219,185000,24698068,535,535,535,535,0
20250219,184900,24698068,535,535,535,535,0
20250219,184800,24698068,535,535,535,535,0
20250219,184700,24698068,535,535,535,535,0
20250219,184600,24698068,535,535,535,535,0
20250219,184500,24698068,535,535,535,535,0
20250219,184400,24698068,535,535,535,535,0
20250219,184300,24698068,535,535,535,535,0
20250219,184200,24698068,535,535,535,535,0
20250219,184100,24698068,535,535,535,535,0
20250219,184000,24698068,535,535,535,535,0
20250219,183900,24698068,535,535,535,535,0
20250219,183800,24698068,535,535,535,535,0
20250219,183700,24698068,535,535,535,535,0
20250219,183600,24698068,535,535,535,535,0
20250219,183500,24698068,535,535,535,535,0
20250219,183400,24698068,535,535,535,535,0
20250219,183300,24698068,535,535,535,535,0
20250219,183200,24698068,535,535,535,535,0
20250219,183100,24698068,535,535,535,535,0
20250219,183000,24698068,535,535,535,535,0
20250219,182900,24698068,535,535,535,535,0
20250219,182800,24698068,535,535,535,535,0
20250219,182700,24698068,535,535,535,535,0
20250219,182600,24698068,535,535,535,535,0
20250219,182500,24698068,535,535,535,535,0
20250219,182400,24698068,535,535,535,535,0
20250219,182300,24698068,535,535,535,535,2034
20250219,182200,24698068,535,535,535,535,0
20250219,182100,24698068,535,535,535,535,0
20250219,182000,24698068,535,535,535,535,0
20250219,181900,24698068,535,535,535,535,0
20250219,181800,24698068,535,535,535,535,0
20250219,181700,24698068,535,535,535,535,0
20250219,181600,24698068,535,535,535,535,0
20250219,181500,24698068,535,535,535,535,0
20250219,181400,24698068,535,535,535,535,0
20250219,181300,24698068,535,535,535,535,0
20250219,181200,24698068,535,535,535,535,0
20250219,181100,24698068,535,535,535,535,0
20250219,181000,24698068,535,535,535,535,0
20250219,180900,24698068,535,535,535,535,0
20250219,180800,24698068,535,535,535,535,0
20250219,180700,24698068,535,535,535,535,0
20250219,180600,24698068,535,535,535,535,0
20250219,180500,24698068,535,535,535,535,0
20250219,180400,24698068,535,535,535,535,0
20250219,180300,24698068,535,535,535,535,0
20250219,180200,24698068,535,535,535,535,0
20250219,180100,24698068,535,535,535,535,0
20250219,180000,24698068,535,535,535,535,0
20250219,175900,24698068,535,535,535,535,0
20250219,175800,24698068,535,535,535,535,0
20250219,175700,24698068,535,535,535,535,0
20250219,175600,24698068,535,535,535,535,0
20250219,175500,24698068,535,535,535,535,0
20250219,175400,24698068,535,535,535,535,0
20250219,175300,24698068,535,535,535,535,2034
20250219,175200,24698068,535,535,535,535,0
20250219,175100,24698068,535,535,535,535,0
20250219,175000,24698068,535,535,535,535,0
20250219,174900,24698068,535,535,535,535,0
20250219,174800,24698068,535,535,535,535,0
20250219,174700,24698068,535,535,535,535,0
20250219,174600,24698068,535,535,535,535,0
20250219,174500,24698068,535,535,535,535,0
20250219,174400,24698068,535,535,535,535,0
20250219,174300,24698068,535,535,535,535,0
20250219,174200,24698068,535,535,535,535,0
20250219,174100,24698068,535,535,535,535,0
20250219,174000,24698068,535,535,535,535,0
20250219,173900,24698068,535,535,535,535,0
20250219,173800,24698068,535,535,535,535,0
20250219,173700,24698068,535,535,535,535,0
20250219,173600,24698068,535,535,535,535,0
20250219,173500,24698068,535,535,535,535,0
20250219,173400,24698068,535,535,535,535,0
20250219,173300,24698068,535,535,535,535,0
20250219,173200,24698068,535,535,535,535,0
20250219,173100,24698068,535,535,535,535,0
20250219,173000,24698068,535,535,535,535,0
20250219,172900,24698068,535,535,535,535,0
20250219,172800,24698068,535,535,535,535,0
20250219,172700,24698068,535,535,535,535,0
20250219,172600,24698068,535,535,535,535,0
20250219,172500,24698068,535,535,535,535,0
20250219,172400,24698068,535,535,535,535,0
20250219,172300,24698068,535,535,535,535,2034
20250219,172200,24698068,535,535,535,535,0
20250219,172100,24698068,535,535,535,535,0
20250219,172000,24698068,535,535,535,535,0
20250219,171900,24698068,535,535,535,535,0
20250219,171800,24698068,535,535,535,535,0
20250219,171700,24698068,535,535,535,535,0
20250219,171600,24698068,535,535,535,535,0
20250219,171500,24698068,535,535,535,535,0
20250219,171400,24698068,535,535,535,535,0
20250219,171300,24698068,535,535,535,535,0
20250219,171200,24698068,535,535,535,535,0
20250219,171100,24698068,535,535,535,535,0
20250219,171000,24698068,535,535,535,535,0
20250219,170900,24698068,535,535,535,535,0
20250219,170800,24698068,535,535,535,535,0
20250219,170700,24698068,535,535,535,535,0
20250219,170600,24698068,535,535,535,535,0
20250219,170500,24698068,535,535,535,535,0
20250219,170400,24698068,535,535,535,535,0
20250219,170300,24698068,535,535,535,535,0
20250219,170200,24698068,535,535,535,535,0
20250219,170100,24698068,535,535,535,535,0
20250219,170000,24698068,535,535,535,535,0
20250219,165900,24698068,535,535,535,535,0
20250219,165800,24698068,535,535,535,535,0
20250219,165700,24698068,535,535,535,535,0
20250219,165600,24698068,535,535,535,535,0
20250219,165500,24698068,535,535,535,535,0
20250219,165400,24698068,535,535,535,535,0
20250219,165300,24698068,535,535,535,535,2034
20250219,165200,24698068,535,535,535,535,0
20250219,165100,24698068,535,535,535,535,0
20250219,165000,24698068,535,535,535,535,0
20250219,164900,24698068,535,535,535,535,0
20250219,164800,24698068,535,535,535,535,0
20250219,164700,24698068,535,535,535,535,0
20250219,164600,24698068,535,535,535,535,0
20250219,164500,24698068,535,535,535,535,0
20250219,164400,24698068,535,535,535,535,0
20250219,164300,24698068,535,535,535,535,0
20250219,164200,24698068,535,535,535,535,0
20250219,164100,24698068,535,535,535,535,0
20250219,164000,24698068,535,535,535,535,0
20250219,163900,24698068,535,535,535,535,0
20250219,163800,24698068,535,535,535,535,0
20250219,163700,24698068,535,535,535,535,0
20250219,163600,24698068,535,535,535,535,0
20250219,163500,24698068,535,535,535,535,0
20250219,163400,24698068,535,535,535,535,0
20250219,163300,24698068,535,535,535,535,0
20250219,163200,24698068,535,535,535,535,0
20250219,163100,24698068,535,535,535,535,0
20250219,163000,24698068,535,535,535,535,0
20250219,162900,24698068,535,535,535,535,0
20250219,162800,24698068,535,535,535,535,0
20250219,162700,24698068,535,535,535,535,0
20250219,162600,24698068,535,535,535,535,0
20250219,162500,24698068,535,535,535,535,0
20250219,162400,24698068,535,535,535,535,0
20250219,162300,24698068,535,535,535,535,2034
20250219,162200,24698068,535,535,535,535,0
20250219,162100,24698068,535,535,535,535,0
20250219,162000,24698068,535,535,535,535,0
20250219,161900,24698068,535,535,535,535,0
20250219,161800,24698068,535,535,535,535,0
20250219,161700,24698068,535,535,535,535,0
20250219,161600,24698068,535,535,535,535,0
20250219,161500,24698068,535,535,535,535,0
20250219,161400,24698068,535,535,535,535,0
20250219,161300,24698068,535,535,535,535,0
20250219,161200,24698068,535,535,535,535,0
20250219,161100,24698068,535,535,535,535,0
20250219,161000,24698068,535,535,535,535,0
20250219,160900,24698068,535,535,535,535,0
20250219,160800,24698068,535,535,535,535,0
20250219,160700,24698068,535,535,535,535,0
20250219,160600,24698068,535,535,535,535,0
20250219,160500,24698068,535,535,535,535,0
20250219,160400,24698068,535,535,535,535,0
20250219,160300,24698068,535,535,535,535,0
20250219,160200,24698068,535,535,535,535,0
20250219,160100,24698068,535,535,535,535,0
20250219,160000,24698068,535,535,535,535,0
20250219,155900,24698068,535,535,535,535,0
20250219,155800,24698068,535,535,535,535,0
20250219,155700,24698068,535,535,535,535,0
20250219,155600,24698068,535,535,535,535,0
20250219,155500,24698068,535,535,535,535,0
20250219,155400,24698068,535,535,535,535,0
20250219,155300,24698068,535,535,535,535,2034
20250219,155200,24698068,535,535,535,535,0
20250219,155100,24698068,535,535,535,535,0
20250219,155000,24698068,535,535,535,535,0
20250219,154900,24698068,535,535,535,535,0
20250219,154800,24698068,535,535,535,535,0
20250219,154700,24698068,535,535,535,535,0
20250219,154600,24698068,535,535,535,535,0
20250219,154500,24698068,535,535,535,535,0
20250219,154400,24698068,535,535,535,535,0
20250219,154300,24698068,535,535,535,535,0
20250219,154200,24698068,535,535,535,535,0
20250219,154100,24698068,535,535,535,535,0
20250219,154000,24698068,535,535,535,535,0
20250219,153900,24698068,535,535,535,535,0
20250219,153800,24698068,535,535,535,535,0
20250219,153700,24698068,535,535,535,535,0
20250219,153600,24698068,535,535,535,535,0
20250219,153500,24698068,535,535,535,535,0
20250219,153400,24698068,535,535,535,535,0
20250219,153300,24698068,535,535,535,535,0
20250219,153200,24698068,535,535,535,535,0
20250219,153100,24698068,535,535,535,535,0
20250219,153000,24698068,535,535,535,535,2034
20250219,152900,23609878,534,534,534,534,0
20250219,152800,23609878,534,534,534,534,0
20250219,152700,23609878,534,534,534,534,0
20250219,152600,23609878,534,534,534,534,0
20250219,152500,23609878,534,534,534,534,0
20250219,152400,23609878,534,534,534,534,0
20250219,152300,23609878,534,534,534,534,0
20250219,152200,23609878,534,534,534,534,0
20250219,152100,23609878,534,534,534,534,0
20250219,152000,23609878,534,534,534,534,0
20250219,151900,23609878,534,534,534,534,0
20250219,151800,23609878,534,534,534,534,9
20250219,151700,23605072,534,534,534,534,0
20250219,151600,23605072,534,534,534,534,0
20250219,151500,23605072,534,534,534,534,37
20250219,151400,23585314,534,534,534,534,0
20250219,151300,23585314,534,534,534,534,0
20250219,151200,23585314,534,534,534,534,0
20250219,151100,23585314,534,534,534,534,38
20250219,151000,23565022,534,534,534,534,38
20250219,150900,23544730,534,534,534,534,0
20250219,150800,23544730,534,534,534,534,2000
20250219,150700,22476730,535,535,535,535,0
20250219,150600,22476730,535,535,535,535,0
20250219,150500,22476730,535,535,535,535,0
20250219,150400,22476730,535,535,535,535,1
20250219,150300,22476195,534,534,534,534,1746
20250219,150200,21543831,534,534,534,534,0
20250219,150100,21543831,534,534,534,534,0
20250219,150000,21543831,534,534,534,534,0
20250219,145900,21543831,534,534,534,534,0
20250219,145800,21543831,534,534,534,534,3
20250219,145700,21542229,535,535,535,535,3
20250219,145600,21540624,535,535,535,535,0
20250219,145500,21540624,535,535,535,535,0
20250219,145400,21540624,535,535,535,535,0
20250219,145300,21540624,535,535,535,535,0
20250219,145200,21540624,535,535,535,535,50
20250219,145100,21513874,535,535,535,535,0
20250219,145000,21513874,535,535,535,535,0
20250219,144900,21513874,535,535,535,535,0
20250219,144800,21513874,535,535,535,535,10
20250219,144700,21508524,535,535,535,535,0
20250219,144600,21508524,535,535,535,535,0
20250219,144500,21508524,535,535,535,535,1
20250219,144400,21507989,534,534,534,534,0
20250219,144300,21507989,534,534,534,534,0
20250219,144200,21507989,534,534,534,534,0
20250219,144100,21507989,534,534,534,534,0
20250219,144000,21507989,534,534,534,534,0
20250219,143900,21507989,534,534,534,534,0
20250219,143800,21507989,534,534,534,534,0
20250219,143700,21507989,534,534,534,534,1000
20250219,143600,20973989,535,535,535,535,0
20250219,143500,20973989,535,535,535,535,0
20250219,143400,20973989,535,535,535,535,0
20250219,143300,20973989,535,535,535,535,0
20250219,143200,20973989,535,535,535,535,0
20250219,143100,20973989,535,535,535,535,0
20250219,143000,20973989,535,535,535,535,0
20250219,142900,20973989,535,535,535,535,0
20250219,142800,20973989,535,535,535,535,0
20250219,142700,20973989,535,535,535,535,96
20250219,142600,20922629,535,535,535,535,0
20250219,142500,20922629,535,535,535,535,0
20250219,142400,20922629,535,535,535,535,0
20250219,142300,20922629,535,535,535,535,0
20250219,142200,20922629,535,535,535,535,0
20250219,142100,20922629,535,535,535,535,0
20250219,142000,20922629,535,535,535,535,0
20250219,141900,20922629,535,535,535,535,0
20250219,141800,20922629,535,535,535,535,0
20250219,141700,20922629,535,535,535,535,0
20250219,141600,20922629,535,535,535,535,0
20250219,141500,20922629,535,535,535,535,0
20250219,141400,20922629,535,535,535,535,0
20250219,141300,20922629,535,535,535,535,0
20250219,141200,20922629,535,535,535,535,0
20250219,141100,20922629,535,535,535,535,0
20250219,141000,20922629,535,535,535,535,0
20250219,140900,20922629,535,535,535,535,0
20250219,140800,20922629,535,535,535,535,0
20250219,140700,20922629,535,535,535,535,0
20250219,140600,20922629,535,535,535,535,0
20250219,140500,20922629,535,535,535,535,0
20250219,140400,20922629,535,535,535,535,0
20250219,140300,20922629,535,535,535,535,0
20250219,140200,20922629,535,535,535,535,0
20250219,140100,20922629,535,535,535,535,0
20250219,140000,20922629,535,535,535,535,0
20250219,135900,20922629,535,535,535,535,0
20250219,135800,20922629,535,535,535,535,0
20250219,135700,20922629,535,535,535,535,0
20250219,135600,20922629,535,535,535,535,0
20250219,135500,20922629,535,535,535,535,0
20250219,135400,20922629,535,535,535,535,0
20250219,135300,20922629,535,535,535,535,0
20250219,135200,20922629,535,535,535,535,30
20250219,135100,20906579,534,534,534,534,0
20250219,135000,20906579,534,534,534,534,0
20250219,134900,20906579,534,534,534,534,0
20250219,134800,20906579,534,534,534,534,0
20250219,134700,20906579,534,534,534,534,0
20250219,134600,20906579,534,534,534,534,0
20250219,134500,20906579,534,534,534,534,0
20250219,134400,20906579,534,534,534,534,0
20250219,134300,20906579,534,534,534,534,0
20250219,134200,20906579,534,534,534,534,0
20250219,134100,20906579,534,534,534,534,0
20250219,134000,20906579,534,534,534,534,0
20250219,133900,20906579,534,534,534,534,0
20250219,133800,20906579,534,534,534,534,0
20250219,133700,20906579,534,534,534,534,0
20250219,133600,20906579,534,534,534,534,0
20250219,133500,20906579,534,534,534,534,0
20250219,133400,20906579,534,534,534,534,0
20250219,133300,20906579,534,534,534,534,0
20250219,133200,20906579,534,534,534,534,1
20250219,133100,20906045,533,533,533,533,0
20250219,133000,20906045,533,533,533,533,0
20250219,132900,20906045,533,533,533,533,0
20250219,132800,20906045,533,533,533,533,0
20250219,132700,20906045,533,533,533,533,54
20250219,132600,20877263,533,533,533,533,0
20250219,132500,20877263,533,533,533,533,0
20250219,132400,20877263,533,533,533,533,0
20250219,132300,20877263,533,533,533,533,0
20250219,132200,20877263,533,533,533,533,0
20250219,132100,20877263,533,533,533,533,0
20250219,132000,20877263,533,533,533,533,0
20250219,131900,20877263,533,533,533,533,1
20250219,131800,20876730,532,532,532,532,5
20250219,131700,20874070,532,532,532,532,1
20250219,131600,20873538,531,533,533,526,1390
20250219,131500,20139950,535,535,535,535,12
20250219,131400,20133530,535,535,535,535,0
20250219,131300,20133530,535,535,535,535,0
20250219,131200,20133530,535,535,535,535,0
20250219,131100,20133530,535,535,535,535,0
20250219,131000,20133530,535,535,535,535,0
20250219,130900,20133530,535,535,535,535,0
20250219,130800,20133530,535,535,535,535,0
20250219,130700,20133530,535,535,535,535,0
20250219,130600,20133530,535,535,535,535,0
20250219,130500,20133530,535,535,535,535,0
20250219,130400,20133530,535,535,535,535,0
20250219,130300,20133530,535,535,535,535,0
20250219,130200,20133530,535,535,535,535,0
20250219,130100,20133530,535,535,535,535,2000
20250219,130000,19063530,535,535,535,535,0
20250219,125900,19063530,535,535,535,535,0
20250219,125800,19063530,535,535,535,535,0
20250219,125700,19063530,535,535,535,535,0
20250219,125600,19063530,535,535,535,535,0
20250219,125500,19063530,535,535,535,535,1
20250219,125400,19062995,535,535,535,535,0
20250219,125300,19062995,535,535,535,535,0
20250219,125200,19062995,535,535,535,535,0
20250219,125100,19062995,535,535,535,535,0
20250219,125000,19062995,535,535,535,535,0
20250219,124900,19062995,535,535,535,535,0
20250219,124800,19062995,535,535,535,535,0
20250219,124700,19062995,535,535,535,535,0
20250219,124600,19062995,535,535,535,535,0
20250219,124500,19062995,535,535,535,535,0
20250219,124400,19062995,535,535,535,535,0
20250219,124300,19062995,535,535,535,535,0
20250219,124200,19062995,535,535,535,535,0
20250219,124100,19062995,535,535,535,535,0
20250219,124000,19062995,535,535,535,535,0
20250219,123900,19062995,535,534,535,532,2001
20250219,123800,17997648,534,534,534,534,0
20250219,123700,17997648,534,534,534,534,0
20250219,123600,17997648,534,534,534,534,0
20250219,123500,17997648,534,534,534,534,0
20250219,123400,17997648,534,534,534,534,20
20250219,123300,17986968,535,535,535,535,0
20250219,123200,17986968,535,535,535,535,1955
20250219,123100,16941043,535,535,535,535,0
20250219,123000,16941043,535,535,535,535,0
20250219,122900,16941043,535,535,535,535,82
20250219,122800,16897173,535,535,535,535,0
20250219,122700,16897173,535,535,535,535,0
20250219,122600,16897173,535,535,535,535,0
20250219,122500,16897173,535,535,535,535,0
20250219,122400,16897173,535,535,535,535,0
20250219,122300,16897173,535,535,535,535,1
20250219,122200,16896638,534,534,534,534,0
20250219,122100,16896638,534,534,534,534,0
20250219,122000,16896638,534,534,534,534,0
20250219,121900,16896638,534,534,534,534,0
20250219,121800,16896638,534,534,534,534,0
20250219,121700,16896638,534,534,534,534,0
20250219,121600,16896638,534,534,534,534,0
20250219,121500,16896638,534,534,534,534,0
20250219,121400,16896638,534,534,534,534,0
20250219,121300,16896638,534,534,534,534,0
20250219,121200,16896638,534,534,534,534,0
20250219,121100,16896638,534,534,534,534,0
20250219,121000,16896638,534,534,534,534,0
20250219,120900,16896638,534,534,534,534,0
20250219,120800,16896638,534,534,534,534,0
20250219,120700,16896638,534,534,534,534,0
20250219,120600,16896638,534,534,534,534,0
20250219,120500,16896638,534,534,534,534,0
20250219,120400,16896638,534,534,534,534,0
20250219,120300,16896638,534,534,534,534,0
20250219,120200,16896638,534,534,534,534,0
20250219,120100,16896638,534,534,534,534,0
20250219,120000,16896638,534,534,534,534,0
20250219,115900,16896638,534,534,534,534,0
20250219,115800,16896638,534,534,534,534,0
20250219,115700,16896638,534,534,534,534,0
20250219,115600,16896638,534,534,534,534,0
20250219,115500,16896638,534,534,534,534,0
20250219,115400,16896638,534,534,534,534,0
20250219,115300,16896638,534,534,534,534,0
20250219,115200,16896638,534,534,534,534,0
20250219,115100,16896638,534,534,534,534,10
20250219,115000,16891298,535,535,535,535,0
20250219,114900,16891298,535,535,535,535,0
20250219,114800,16891298,535,535,535,535,0
20250219,114700,16891298,535,535,535,535,0
20250219,114600,16891298,535,535,535,535,0
20250219,114500,16891298,535,535,535,535,0
20250219,114400,16891298,535,535,535,535,0
20250219,114300,16891298,535,535,535,535,0
20250219,114200,16891298,535,535,535,535,0
20250219,114100,16891298,535,535,535,535,0
20250219,114000,16891298,535,535,535,535,0
20250219,113900,16891298,535,535,535,535,0
20250219,113800,16891298,535,535,535,535,0
20250219,113700,16891298,535,535,535,535,0
20250219,113600,16891298,535,535,535,535,1
20250219,113500,16890763,535,535,535,535,0
20250219,113400,16890763,535,535,535,535,0
20250219,113300,16890763,535,535,535,535,0
20250219,113200,16890763,535,535,535,535,0
20250219,113100,16890763,535,535,535,535,0
20250219,113000,16890763,535,535,535,535,0
20250219,112900,16890763,535,535,535,535,0
20250219,112800,16890763,535,535,535,535,0
20250219,112700,16890763,535,535,535,535,0
20250219,112600,16890763,535,535,535,535,0
20250219,112500,16890763,535,535,535,535,0
20250219,112400,16890763,535,535,535,535,10
20250219,112300,16885413,535,535,535,535,2
20250219,112200,16884343,536,536,536,536,0
20250219,112100,16884343,536,536,536,536,0
20250219,112000,16884343,536,536,536,536,0
20250219,111900,16884343,536,536,536,536,0
20250219,111800,16884343,536,536,536,536,0
20250219,111700,16884343,536,536,536,536,0
20250219,111600,16884343,536,536,536,536,0
20250219,111500,16884343,536,536,536,536,0
20250219,111400,16884343,536,536,536,536,0
20250219,111300,16884343,536,536,536,536,0
20250219,111200,16884343,536,536,536,536,0
20250219,111100,16884343,536,536,536,536,0
20250219,111000,16884343,536,536,536,536,0
20250219,110900,16884343,536,536,536,536,0
20250219,110800,16884343,536,536,536,536,0
20250219,110700,16884343,536,536,536,536,0
20250219,110600,16884343,536,536,536,536,0
20250219,110500,16884343,536,536,536,536,0
20250219,110400,16884343,536,536,536,536,0
20250219,110300,16884343,536,536,536,536,500
20250219,110200,16616343,536,536,536,536,0
20250219,110100,16616343,536,536,536,536,0
20250219,110000,16616343,536,536,536,536,0
20250219,105900,16616343,536,536,536,536,0
20250219,105800,16616343,536,536,536,536,0
20250219,105700,16616343,536,536,536,536,1
20250219,105600,16615807,536,536,536,536,0
20250219,105500,16615807,536,536,536,536,0
20250219,105400,16615807,536,536,536,536,20
20250219,105300,16605087,532,532,532,532,0
20250219,105200,16605087,532,532,532,532,0
20250219,105100,16605087,532,532,532,532,0
20250219,105000,16605087,532,532,532,532,0
20250219,104900,16605087,532,532,532,532,0
20250219,104800,16605087,532,532,532,532,0
20250219,104700,16605087,532,532,532,532,0
20250219,104600,16605087,532,532,532,532,0
20250219,104500,16605087,532,532,532,532,0
20250219,104400,16605087,532,532,532,532,0
20250219,104300,16605087,532,532,532,532,0
20250219,104200,16605087,532,532,532,532,0
20250219,104100,16605087,532,532,532,532,0
20250219,104000,16605087,532,532,532,532,0
20250219,103900,16605087,532,532,532,532,0
20250219,103800,16605087,532,532,532,532,20
20250219,103700,16594447,536,536,536,536,0
20250219,103600,16594447,536,536,536,536,0
20250219,103500,16594447,536,536,536,536,0
20250219,103400,16594447,536,536,536,536,0
20250219,103300,16594447,536,536,536,536,0
20250219,103200,16594447,536,536,536,536,0
20250219,103100,16594447,536,536,536,536,0
20250219,103000,16594447,536,536,536,536,0
20250219,102900,16594447,536,536,536,536,0
20250219,102800,16594447,536,536,536,536,0
20250219,102700,16594447,536,536,536,536,0
20250219,102600,16594447,536,536,536,536,0
20250219,102500,16594447,536,536,536,536,0
20250219,102400,16594447,536,536,536,536,0
20250219,102300,16594447,536,536,536,536,0
20250219,102200,16594447,536,536,536,536,0
20250219,102100,16594447,536,536,536,536,0
20250219,102000,16594447,536,536,536,536,0
20250219,101900,16594447,536,536,536,536,9
20250219,101800,16589623,536,536,536,536,0
20250219,101700,16589623,536,536,536,536,0
20250219,101600,16589623,536,536,536,536,0
20250219,101500,16589623,536,536,536,536,0
20250219,101400,16589623,536,536,536,536,0
20250219,101300,16589623,536,536,536,536,0
20250219,101200,16589623,536,536,536,536,0
20250219,101100,16589623,536,536,536,536,0
20250219,101000,16589623,536,536,536,536,0
20250219,100900,16589623,536,536,536,536,0
20250219,100800,16589623,536,536,536,536,10
20250219,100700,16584263,536,536,536,536,0
20250219,100600,16584263,536,536,536,536,0
20250219,100500,16584263,536,536,536,536,0
20250219,100400,16584263,536,536,536,536,0
20250219,100300,16584263,536,536,536,536,0
20250219,100200,16584263,536,536,536,536,11
20250219,100100,16578367,536,536,536,536,0
20250219,100000,16578367,536,536,536,536,0
20250219,095900,16578367,536,536,536,536,0
20250219,095800,16578367,536,536,536,536,0
20250219,095700,16578367,536,536,536,536,0
20250219,095600,16578367,536,535,536,535,157
20250219,095500,16494371,535,535,535,535,45
20250219,095400,16470296,535,535,535,535,100
20250219,095300,16416796,535,533,535,533,3
20250219,095200,16415194,532,532,532,532,63
20250219,095100,16381678,532,532,532,532,5
20250219,095000,16379018,532,532,532,532,5
20250219,094900,16376358,532,532,532,532,4
20250219,094800,16374230,532,532,532,532,5
20250219,094700,16371570,532,532,532,532,7
20250219,094600,16367846,532,532,532,532,5
20250219,094500,16365186,532,532,532,532,12
20250219,094400,16358802,532,532,532,532,5
20250219,094300,16356142,532,532,532,532,5
20250219,094200,16353482,532,532,532,532,17
20250219,094100,16344438,532,532,532,532,5
20250219,094000,16341778,532,532,532,532,4
20250219,093900,16339650,532,532,532,532,5
20250219,093800,16336990,532,527,532,527,15
20250219,093700,16329060,527,532,532,527,25
20250219,093600,16315860,532,532,532,532,4
20250219,093500,16313732,532,532,532,532,5
20250219,093400,16311072,532,532,532,532,5
20250219,093300,16308412,532,533,533,525,1796
20250219,093200,15358913,536,536,536,536,0
20250219,093100,15358913,536,536,536,536,0
20250219,093000,15358913,536,536,536,536,0
20250219,092900,15358913,536,536,536,536,0
20250219,092800,15358913,536,536,536,536,0
20250219,092700,15358913,536,536,536,536,0
20250219,092600,15358913,536,536,536,536,0
20250219,092500,15358913,536,536,536,536,0
20250219,092400,15358913,536,536,536,536,0
20250219,092300,15358913,536,536,536,536,0
20250219,092200,15358913,536,536,536,536,0
20250219,092100,15358913,536,536,536,536,731
20250219,092000,14967097,536,533,537,533,15085
20250219,091900,6888084,533,532,533,532,21
20250219,091800,6876910,534,534,534,534,0
20250219,091700,6876910,534,534,534,534,0
20250219,091600,6876910,534,534,534,534,0
20250219,091500,6876910,534,531,534,531,6000
20250219,091400,3678778,531,531,531,531,4
20250219,091300,3676654,532,532,532,532,5
20250219,091200,3673994,532,531,532,531,5
20250219,091100,3671337,532,532,532,532,5
20250219,091000,3668677,532,532,532,532,5
20250219,090900,3666017,532,532,532,532,23
20250219,090800,3653781,534,534,534,534,0
20250219,090700,3653781,534,534,534,534,0
20250219,090600,3653781,534,534,534,534,0
20250219,090500,3653781,534,532,534,532,100
20250219,090400,3600501,532,532,532,532,5
20250219,090300,3597841,532,532,532,532,5
20250219,090200,3595181,532,532,532,532,2042
20250219,090100,2508837,532,536,536,529,2188
20250219,090000,1345360,536,536,536,536,2510