KissMeData/038620/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192400,137843759,786,786,786,786,6138
20250218,192300,137843759,786,786,786,786,0
20250218,192200,137843759,786,786,786,786,0
20250218,192100,137843759,786,786,786,786,0
20250218,192000,137843759,786,786,786,786,0
20250218,191900,137843759,786,786,786,786,0
20250218,191800,137843759,786,786,786,786,0
20250218,191700,137843759,786,786,786,786,0
20250218,191600,137843759,786,786,786,786,0
20250218,191500,137843759,786,786,786,786,0
20250218,191400,137843759,786,786,786,786,0
20250218,191300,137843759,786,786,786,786,0
20250218,191200,137843759,786,786,786,786,0
20250218,191100,137843759,786,786,786,786,0
20250218,191000,137843759,786,786,786,786,0
20250218,190900,137843759,786,786,786,786,0
20250218,190800,137843759,786,786,786,786,0
20250218,190700,137843759,786,786,786,786,0
20250218,190600,137843759,786,786,786,786,0
20250218,190500,137843759,786,786,786,786,0
20250218,190400,137843759,786,786,786,786,0
20250218,190300,137843759,786,786,786,786,0
20250218,190200,137843759,786,786,786,786,0
20250218,190100,137843759,786,786,786,786,0
20250218,190000,137843759,786,786,786,786,0
20250218,185900,137843759,786,786,786,786,0
20250218,185800,137843759,786,786,786,786,0
20250218,185700,137843759,786,786,786,786,0
20250218,185600,137843759,786,786,786,786,0
20250218,185500,137843759,786,786,786,786,0
20250218,185400,137843759,786,786,786,786,6138
20250218,185300,137843759,786,786,786,786,0
20250218,185200,137843759,786,786,786,786,0
20250218,185100,137843759,786,786,786,786,0
20250218,185000,137843759,786,786,786,786,0
20250218,184900,137843759,786,786,786,786,0
20250218,184800,137843759,786,786,786,786,0
20250218,184700,137843759,786,786,786,786,0
20250218,184600,137843759,786,786,786,786,0
20250218,184500,137843759,786,786,786,786,0
20250218,184400,137843759,786,786,786,786,0
20250218,184300,137843759,786,786,786,786,0
20250218,184200,137843759,786,786,786,786,0
20250218,184100,137843759,786,786,786,786,0
20250218,184000,137843759,786,786,786,786,0
20250218,183900,137843759,786,786,786,786,0
20250218,183800,137843759,786,786,786,786,0
20250218,183700,137843759,786,786,786,786,0
20250218,183600,137843759,786,786,786,786,0
20250218,183500,137843759,786,786,786,786,0
20250218,183400,137843759,786,786,786,786,0
20250218,183300,137843759,786,786,786,786,0
20250218,183200,137843759,786,786,786,786,0
20250218,183100,137843759,786,786,786,786,0
20250218,183000,137843759,786,786,786,786,0
20250218,182900,137843759,786,786,786,786,0
20250218,182800,137843759,786,786,786,786,0
20250218,182700,137843759,786,786,786,786,0
20250218,182600,137843759,786,786,786,786,0
20250218,182500,137843759,786,786,786,786,0
20250218,182400,137843759,786,786,786,786,6138
20250218,182300,137843759,786,786,786,786,0
20250218,182200,137843759,786,786,786,786,0
20250218,182100,137843759,786,786,786,786,0
20250218,182000,137843759,786,786,786,786,0
20250218,181900,137843759,786,786,786,786,0
20250218,181800,137843759,786,786,786,786,0
20250218,181700,137843759,786,786,786,786,0
20250218,181600,137843759,786,786,786,786,0
20250218,181500,137843759,786,786,786,786,0
20250218,181400,137843759,786,786,786,786,0
20250218,181300,137843759,786,786,786,786,0
20250218,181200,137843759,786,786,786,786,0
20250218,181100,137843759,786,786,786,786,0
20250218,181000,137843759,786,786,786,786,0
20250218,180900,137843759,786,786,786,786,0
20250218,180800,137843759,786,786,786,786,0
20250218,180700,137843759,786,786,786,786,0
20250218,180600,137843759,786,786,786,786,0
20250218,180500,137843759,786,786,786,786,0
20250218,180400,137843759,786,786,786,786,0
20250218,180300,137843759,786,786,786,786,0
20250218,180200,137843759,786,786,786,786,0
20250218,180100,137843759,786,786,786,786,0
20250218,180000,137843759,786,786,786,786,0
20250218,175900,137843759,786,786,786,786,0
20250218,175800,137843759,786,786,786,786,0
20250218,175700,137843759,786,786,786,786,0
20250218,175600,137843759,786,786,786,786,0
20250218,175500,137843759,786,786,786,786,0
20250218,175400,137843759,786,786,786,786,6138
20250218,175300,137843759,786,786,786,786,0
20250218,175200,137843759,786,786,786,786,0
20250218,175100,137843759,786,786,786,786,0
20250218,175000,137843759,786,786,786,786,0
20250218,174900,137843759,786,786,786,786,0
20250218,174800,137843759,786,786,786,786,0
20250218,174700,137843759,786,786,786,786,0
20250218,174600,137843759,786,786,786,786,0
20250218,174500,137843759,786,786,786,786,0
20250218,174400,137843759,786,786,786,786,0
20250218,174300,137843759,786,786,786,786,0
20250218,174200,137843759,786,786,786,786,0
20250218,174100,137843759,786,786,786,786,0
20250218,174000,137843759,786,786,786,786,0
20250218,173900,137843759,786,786,786,786,0
20250218,173800,137843759,786,786,786,786,0
20250218,173700,137843759,786,786,786,786,0
20250218,173600,137843759,786,786,786,786,0
20250218,173500,137843759,786,786,786,786,0
20250218,173400,137843759,786,786,786,786,0
20250218,173300,137843759,786,786,786,786,0
20250218,173200,137843759,786,786,786,786,0
20250218,173100,137843759,786,786,786,786,0
20250218,173000,137843759,786,786,786,786,0
20250218,172900,137843759,786,786,786,786,0
20250218,172800,137843759,786,786,786,786,0
20250218,172700,137843759,786,786,786,786,0
20250218,172600,137843759,786,786,786,786,0
20250218,172500,137843759,786,786,786,786,0
20250218,172400,137843759,786,786,786,786,6138
20250218,172300,137843759,786,786,786,786,0
20250218,172200,137843759,786,786,786,786,0
20250218,172100,137843759,786,786,786,786,0
20250218,172000,137843759,786,786,786,786,0
20250218,171900,137843759,786,786,786,786,0
20250218,171800,137843759,786,786,786,786,0
20250218,171700,137843759,786,786,786,786,0
20250218,171600,137843759,786,786,786,786,0
20250218,171500,137843759,786,786,786,786,0
20250218,171400,137843759,786,786,786,786,0
20250218,171300,137843759,786,786,786,786,0
20250218,171200,137843759,786,786,786,786,0
20250218,171100,137843759,786,786,786,786,0
20250218,171000,137843759,786,786,786,786,0
20250218,170900,137843759,786,786,786,786,0
20250218,170800,137843759,786,786,786,786,0
20250218,170700,137843759,786,786,786,786,0
20250218,170600,137843759,786,786,786,786,0
20250218,170500,137843759,786,786,786,786,0
20250218,170400,137843759,786,786,786,786,0
20250218,170300,137843759,786,786,786,786,0
20250218,170200,137843759,786,786,786,786,0
20250218,170100,137843759,786,786,786,786,0
20250218,170000,137843759,786,786,786,786,0
20250218,165900,137843759,786,786,786,786,0
20250218,165800,137843759,786,786,786,786,0
20250218,165700,137843759,786,786,786,786,0
20250218,165600,137843759,786,786,786,786,0
20250218,165500,137843759,786,786,786,786,0
20250218,165400,137843759,786,786,786,786,6138
20250218,165300,137843759,786,786,786,786,0
20250218,165200,137843759,786,786,786,786,0
20250218,165100,137843759,786,786,786,786,0
20250218,165000,137843759,786,786,786,786,0
20250218,164900,137843759,786,786,786,786,0
20250218,164800,137843759,786,786,786,786,0
20250218,164700,137843759,786,786,786,786,0
20250218,164600,137843759,786,786,786,786,0
20250218,164500,137843759,786,786,786,786,0
20250218,164400,137843759,786,786,786,786,0
20250218,164300,137843759,786,786,786,786,0
20250218,164200,137843759,786,786,786,786,0
20250218,164100,137843759,786,786,786,786,0
20250218,164000,137843759,786,786,786,786,0
20250218,163900,137843759,786,786,786,786,0
20250218,163800,137843759,786,786,786,786,0
20250218,163700,137843759,786,786,786,786,0
20250218,163600,137843759,786,786,786,786,0
20250218,163500,137843759,786,786,786,786,0
20250218,163400,137843759,786,786,786,786,0
20250218,163300,137843759,786,786,786,786,0
20250218,163200,137843759,786,786,786,786,0
20250218,163100,137843759,786,786,786,786,0
20250218,163000,137843759,786,786,786,786,0
20250218,162900,137843759,786,786,786,786,0
20250218,162800,137843759,786,786,786,786,0
20250218,162700,137843759,786,786,786,786,0
20250218,162600,137843759,786,786,786,786,0
20250218,162500,137843759,786,786,786,786,0
20250218,162400,137843759,786,786,786,786,6138
20250218,162300,137843759,786,786,786,786,0
20250218,162200,137843759,786,786,786,786,0
20250218,162100,137843759,786,786,786,786,0
20250218,162000,137843759,786,786,786,786,0
20250218,161900,137843759,786,786,786,786,0
20250218,161800,137843759,786,786,786,786,0
20250218,161700,137843759,786,786,786,786,0
20250218,161600,137843759,786,786,786,786,0
20250218,161500,137843759,786,786,786,786,0
20250218,161400,137843759,786,786,786,786,0
20250218,161300,137843759,786,786,786,786,0
20250218,161200,137843759,786,786,786,786,0
20250218,161100,137843759,786,786,786,786,0
20250218,161000,137843759,786,786,786,786,0
20250218,160900,137843759,786,786,786,786,0
20250218,160800,137843759,786,786,786,786,0
20250218,160700,137843759,786,786,786,786,0
20250218,160600,137843759,786,786,786,786,0
20250218,160500,137843759,786,786,786,786,0
20250218,160400,137843759,786,786,786,786,0
20250218,160300,137843759,786,786,786,786,0
20250218,160200,137843759,786,786,786,786,0
20250218,160100,137843759,786,786,786,786,0
20250218,160000,137843759,786,786,786,786,0
20250218,155900,137843759,786,786,786,786,0
20250218,155800,137843759,786,786,786,786,0
20250218,155700,137843759,786,786,786,786,0
20250218,155600,137843759,786,786,786,786,0
20250218,155500,137843759,786,786,786,786,0
20250218,155400,137843759,786,786,786,786,6138
20250218,155300,137843759,786,786,786,786,0
20250218,155200,137843759,786,786,786,786,0
20250218,155100,137843759,786,786,786,786,0
20250218,155000,137843759,786,786,786,786,0
20250218,154900,137843759,786,786,786,786,0
20250218,154800,137843759,786,786,786,786,0
20250218,154700,137843759,786,786,786,786,0
20250218,154600,137843759,786,786,786,786,0
20250218,154500,137843759,786,786,786,786,0
20250218,154400,137843759,786,786,786,786,0
20250218,154300,137843759,786,786,786,786,0
20250218,154200,137843759,786,786,786,786,0
20250218,154100,137843759,786,786,786,786,0
20250218,154000,137843759,786,786,786,786,0
20250218,153900,137843759,786,786,786,786,0
20250218,153800,137843759,786,786,786,786,0
20250218,153700,137843759,786,786,786,786,0
20250218,153600,137843759,786,786,786,786,0
20250218,153500,137843759,786,786,786,786,0
20250218,153400,137843759,786,786,786,786,0
20250218,153300,137843759,786,786,786,786,0
20250218,153200,137843759,786,786,786,786,0
20250218,153100,137843759,786,786,786,786,0
20250218,153000,137843759,786,786,786,786,6138
20250218,152900,133019291,788,788,788,788,0
20250218,152800,133019291,788,788,788,788,0
20250218,152700,133019291,788,788,788,788,0
20250218,152600,133019291,788,788,788,788,0
20250218,152500,133019291,788,788,788,788,0
20250218,152400,133019291,788,788,788,788,0
20250218,152300,133019291,788,788,788,788,0
20250218,152200,133019291,788,788,788,788,0
20250218,152100,133019291,788,788,788,788,0
20250218,152000,133019291,788,788,788,788,0
20250218,151900,133019291,788,788,788,788,0
20250218,151800,133019291,788,787,788,786,2507
20250218,151700,131046242,786,787,787,786,2179
20250218,151600,129332076,787,786,787,786,338
20250218,151500,129066352,786,787,787,786,4650
20250218,151400,125408997,788,788,788,788,594
20250218,151300,124940925,788,788,788,788,62
20250218,151200,124892069,788,788,788,788,2429
20250218,151100,122978017,789,789,789,789,120
20250218,151000,122883337,789,789,789,789,19
20250218,150900,122868346,790,790,790,790,0
20250218,150800,122868346,790,790,790,790,0
20250218,150700,122868346,790,790,790,790,0
20250218,150600,122868346,790,790,790,790,0
20250218,150500,122868346,790,790,790,788,10055
20250218,150400,114934119,791,791,791,791,0
20250218,150300,114934119,791,791,791,791,3
20250218,150200,114931746,792,792,792,792,0
20250218,150100,114931746,792,792,792,792,0
20250218,150000,114931746,792,792,792,792,0
20250218,145900,114931746,792,792,792,792,0
20250218,145800,114931746,792,792,792,792,0
20250218,145700,114931746,792,792,792,792,0
20250218,145600,114931746,792,792,792,792,0
20250218,145500,114931746,792,792,792,792,0
20250218,145400,114931746,792,792,792,792,105
20250218,145300,114848586,792,792,792,792,0
20250218,145200,114848586,792,792,792,792,0
20250218,145100,114848586,792,792,792,792,100
20250218,145000,114769386,792,792,792,792,279
20250218,144900,114548418,790,790,790,790,1980
20250218,144800,112984218,789,789,789,789,1
20250218,144700,112983429,792,792,792,792,0
20250218,144600,112983429,792,792,792,792,1
20250218,144500,112982637,789,789,789,789,0
20250218,144400,112982637,789,789,789,789,1
20250218,144300,112981848,793,793,793,793,0
20250218,144200,112981848,793,793,793,793,0
20250218,144100,112981848,793,793,793,793,0
20250218,144000,112981848,793,793,793,793,0
20250218,143900,112981848,793,793,793,793,0
20250218,143800,112981848,793,791,793,790,10033
20250218,143700,105055664,793,793,793,793,0
20250218,143600,105055664,793,793,793,793,0
20250218,143500,105055664,793,793,793,793,100
20250218,143400,104976364,793,793,793,793,0
20250218,143300,104976364,793,793,793,793,0
20250218,143200,104976364,793,793,793,793,0
20250218,143100,104976364,793,793,793,793,0
20250218,143000,104976364,793,793,793,793,0
20250218,142900,104976364,793,793,793,793,3000
20250218,142800,102597364,793,793,793,793,0
20250218,142700,102597364,793,793,793,793,0
20250218,142600,102597364,793,793,793,793,0
20250218,142500,102597364,793,793,793,793,2
20250218,142400,102595778,793,793,793,793,0
20250218,142300,102595778,793,793,793,793,10
20250218,142200,102587848,793,793,793,793,0
20250218,142100,102587848,793,793,793,793,0
20250218,142000,102587848,793,793,793,793,55
20250218,141900,102544233,789,789,789,789,0
20250218,141800,102544233,789,791,791,789,300
20250218,141700,102307452,793,793,793,793,0
20250218,141600,102307452,793,793,793,793,0
20250218,141500,102307452,793,793,793,791,556
20250218,141400,101866546,793,793,793,793,10
20250218,141300,101858616,794,794,794,794,0
20250218,141200,101858616,794,794,794,794,0
20250218,141100,101858616,794,794,794,794,0
20250218,141000,101858616,794,794,794,794,0
20250218,140900,101858616,794,794,794,794,1
20250218,140800,101857822,794,794,794,794,0
20250218,140700,101857822,794,794,794,794,0
20250218,140600,101857822,794,794,794,794,0
20250218,140500,101857822,794,794,794,794,0
20250218,140400,101857822,794,794,794,794,0
20250218,140300,101857822,794,794,794,794,0
20250218,140200,101857822,794,794,794,794,0
20250218,140100,101857822,794,794,794,794,0
20250218,140000,101857822,794,794,794,794,0
20250218,135900,101857822,794,794,794,794,0
20250218,135800,101857822,794,794,794,794,0
20250218,135700,101857822,794,794,794,794,0
20250218,135600,101857822,794,794,794,794,0
20250218,135500,101857822,794,794,794,794,0
20250218,135400,101857822,794,794,794,794,0
20250218,135300,101857822,794,791,794,790,5008
20250218,135200,97901459,794,794,794,794,0
20250218,135100,97901459,794,793,794,790,10006
20250218,135000,89986556,795,794,795,794,7
20250218,134900,89980992,796,796,796,796,0
20250218,134800,89980992,796,796,796,796,0
20250218,134700,89980992,796,796,796,796,0
20250218,134600,89980992,796,792,796,792,2527
20250218,134500,87979476,793,795,795,793,2511
20250218,134400,85988132,797,797,797,797,0
20250218,134300,85988132,797,797,797,797,0
20250218,134200,85988132,797,797,797,797,0
20250218,134100,85988132,797,797,797,797,0
20250218,134000,85988132,797,797,797,797,0
20250218,133900,85988132,797,797,797,797,0
20250218,133800,85988132,797,797,797,797,22
20250218,133700,85970598,796,796,796,796,3
20250218,133600,85968210,797,797,797,797,0
20250218,133500,85968210,797,797,797,797,0
20250218,133400,85968210,797,797,797,797,0
20250218,133300,85968210,797,797,797,797,0
20250218,133200,85968210,797,797,797,797,0
20250218,133100,85968210,797,797,797,797,0
20250218,133000,85968210,797,797,797,797,0
20250218,132900,85968210,797,797,797,797,0
20250218,132800,85968210,797,796,797,796,1460
20250218,132700,84806030,796,796,796,796,0
20250218,132600,84806030,796,796,796,796,0
20250218,132500,84806030,796,794,796,794,133
20250218,132400,84700362,797,797,797,797,0
20250218,132300,84700362,797,797,797,797,0
20250218,132200,84700362,797,797,797,797,0
20250218,132100,84700362,797,797,797,797,0
20250218,132000,84700362,797,796,797,796,135
20250218,131900,84592897,795,795,795,795,2
20250218,131800,84591307,796,796,796,796,62
20250218,131700,84541955,796,796,796,796,0
20250218,131600,84541955,796,796,796,796,0
20250218,131500,84541955,796,796,796,796,0
20250218,131400,84541955,796,796,796,795,151
20250218,131300,84421800,797,797,797,797,0
20250218,131200,84421800,797,797,797,797,0
20250218,131100,84421800,797,797,797,797,0
20250218,131000,84421800,797,797,797,797,0
20250218,130900,84421800,797,797,797,797,0
20250218,130800,84421800,797,797,797,797,0
20250218,130700,84421800,797,797,797,797,0
20250218,130600,84421800,797,797,797,797,0
20250218,130500,84421800,797,797,797,797,0
20250218,130400,84421800,797,797,797,797,0
20250218,130300,84421800,797,797,797,797,0
20250218,130200,84421800,797,797,797,797,0
20250218,130100,84421800,797,797,797,797,0
20250218,130000,84421800,797,797,797,797,0
20250218,125900,84421800,797,797,797,797,0
20250218,125800,84421800,797,797,797,797,0
20250218,125700,84421800,797,797,797,797,0
20250218,125600,84421800,797,796,797,796,100
20250218,125500,84342197,796,796,796,796,0
20250218,125400,84342197,796,796,796,796,0
20250218,125300,84342197,796,796,796,796,0
20250218,125200,84342197,796,796,796,796,0
20250218,125100,84342197,796,796,796,796,3
20250218,125000,84339809,797,797,797,797,0
20250218,124900,84339809,797,797,797,797,20
20250218,124800,84323869,797,797,797,796,54
20250218,124700,84280834,797,797,797,797,0
20250218,124600,84280834,797,797,797,797,0
20250218,124500,84280834,797,797,797,797,0
20250218,124400,84280834,797,797,797,797,0
20250218,124300,84280834,797,797,797,797,0
20250218,124200,84280834,797,797,797,797,0
20250218,124100,84280834,797,797,797,797,0
20250218,124000,84280834,797,797,797,797,0
20250218,123900,84280834,797,797,797,797,0
20250218,123800,84280834,797,796,797,796,100
20250218,123700,84201190,797,797,797,797,0
20250218,123600,84201190,797,796,797,796,110
20250218,123500,84113620,797,797,797,797,0
20250218,123400,84113620,797,795,797,795,4200
20250218,123300,80772344,795,795,795,795,0
20250218,123200,80772344,795,795,795,795,0
20250218,123100,80772344,795,795,795,795,0
20250218,123000,80772344,795,795,795,795,2
20250218,122900,80770754,795,795,795,794,267
20250218,122800,80558534,795,795,795,795,0
20250218,122700,80558534,795,795,795,795,190
20250218,122600,80407484,797,797,797,797,0
20250218,122500,80407484,797,797,797,797,0
20250218,122400,80407484,797,796,797,796,398
20250218,122300,80090671,796,796,796,796,0
20250218,122200,80090671,796,796,796,796,0
20250218,122100,80090671,796,796,796,796,0
20250218,122000,80090671,796,796,796,796,2
20250218,121900,80089079,797,797,797,797,0
20250218,121800,80089079,797,797,797,797,0
20250218,121700,80089079,797,797,797,797,0
20250218,121600,80089079,797,797,797,797,0
20250218,121500,80089079,797,796,797,796,300
20250218,121400,79850263,796,795,796,795,463
20250218,121300,79482037,795,795,795,795,0
20250218,121200,79482037,795,795,795,795,0
20250218,121100,79482037,795,795,795,795,5
20250218,121000,79478062,795,795,795,795,0
20250218,120900,79478062,795,791,795,791,10506
20250218,120800,71167416,791,791,791,791,0
20250218,120700,71167416,791,791,791,791,0
20250218,120600,71167416,791,791,791,791,1047
20250218,120500,70339239,791,791,791,791,3820
20250218,120400,67317619,791,794,795,791,25074
20250218,120300,47483335,794,794,794,794,303
20250218,120200,47242753,795,795,795,795,0
20250218,120100,47242753,795,795,795,795,0
20250218,120000,47242753,795,794,795,794,450
20250218,115900,46885443,794,794,794,794,0
20250218,115800,46885443,794,793,794,793,55
20250218,115700,46841823,792,792,792,792,3501
20250218,115600,44069031,792,792,792,792,1
20250218,115500,44068239,792,792,792,792,332
20250218,115400,43805295,792,792,792,792,0
20250218,115300,43805295,792,792,792,792,0
20250218,115200,43805295,792,792,792,792,0
20250218,115100,43805295,792,792,792,792,0
20250218,115000,43805295,792,792,792,792,0
20250218,114900,43805295,792,792,792,792,0
20250218,114800,43805295,792,792,792,792,0
20250218,114700,43805295,792,792,792,792,0
20250218,114600,43805295,792,792,792,792,0
20250218,114500,43805295,792,792,792,792,1
20250218,114400,43804503,792,792,792,792,0
20250218,114300,43804503,792,792,792,792,0
20250218,114200,43804503,792,792,792,792,1
20250218,114100,43803711,792,792,792,792,0
20250218,114000,43803711,792,792,792,792,0
20250218,113900,43803711,792,792,792,792,0
20250218,113800,43803711,792,792,792,792,0
20250218,113700,43803711,792,792,792,792,0
20250218,113600,43803711,792,792,792,792,33
20250218,113500,43777575,791,791,791,791,0
20250218,113400,43777575,791,791,791,791,1366
20250218,113300,42697069,791,791,791,791,0
20250218,113200,42697069,791,791,791,791,0
20250218,113100,42697069,791,791,791,791,0
20250218,113000,42697069,791,791,791,791,0
20250218,112900,42697069,791,791,791,791,0
20250218,112800,42697069,791,791,791,791,0
20250218,112700,42697069,791,791,791,791,110
20250218,112600,42610059,791,791,791,791,0
20250218,112500,42610059,791,791,791,791,5
20250218,112400,42606104,790,790,790,790,70
20250218,112300,42550804,790,790,790,790,11
20250218,112200,42542114,791,791,791,790,5194
20250218,112100,38435395,792,792,792,792,0
20250218,112000,38435395,792,792,792,792,1
20250218,111900,38434603,792,792,792,792,0
20250218,111800,38434603,792,792,792,792,0
20250218,111700,38434603,792,792,792,792,0
20250218,111600,38434603,792,792,792,792,1
20250218,111500,38433811,791,791,791,791,2500
20250218,111400,36456311,791,791,791,791,260
20250218,111300,36250651,791,791,791,791,0
20250218,111200,36250651,791,791,791,791,4
20250218,111100,36247487,791,791,791,791,15
20250218,111000,36235622,792,792,792,792,1
20250218,110900,36234830,793,793,793,793,0
20250218,110800,36234830,793,793,793,793,200
20250218,110700,36076230,793,793,793,793,0
20250218,110600,36076230,793,793,793,793,0
20250218,110500,36076230,793,793,793,793,0
20250218,110400,36076230,793,793,793,793,2
20250218,110300,36074644,794,794,794,794,0
20250218,110200,36074644,794,794,794,794,1
20250218,110100,36073850,790,795,795,790,10004
20250218,110000,28164158,795,794,795,794,151
20250218,105900,28044261,796,796,796,796,20
20250218,105800,28028341,796,797,797,796,2666
20250218,105700,25903540,797,797,797,797,22
20250218,105600,25886006,796,795,796,795,252
20250218,105500,25685467,796,796,796,796,0
20250218,105400,25685467,796,796,796,796,0
20250218,105300,25685467,796,796,796,796,3
20250218,105200,25683079,797,797,797,797,0
20250218,105100,25683079,797,797,797,797,0
20250218,105000,25683079,797,797,797,797,54
20250218,104900,25640041,796,795,796,795,2316
20250218,104800,23798679,795,795,795,795,0
20250218,104700,23798679,795,795,795,795,53
20250218,104600,23756544,795,795,795,795,3
20250218,104500,23754159,795,795,795,795,0
20250218,104400,23754159,795,793,795,793,35
20250218,104300,23726338,795,795,795,795,0
20250218,104200,23726338,795,795,795,795,0
20250218,104100,23726338,795,795,795,795,0
20250218,104000,23726338,795,795,795,795,0
20250218,103900,23726338,795,795,795,795,1000
20250218,103800,22931338,795,795,795,795,44
20250218,103700,22896358,795,795,795,795,55
20250218,103600,22852633,794,794,794,794,13
20250218,103500,22842311,796,796,796,796,0
20250218,103400,22842311,796,796,796,796,0
20250218,103300,22842311,796,796,796,796,0
20250218,103200,22842311,796,796,796,796,0
20250218,103100,22842311,796,796,796,796,0
20250218,103000,22842311,796,796,796,796,0
20250218,102900,22842311,796,796,796,796,5
20250218,102800,22838331,796,796,796,796,0
20250218,102700,22838331,796,796,796,796,0
20250218,102600,22838331,796,796,796,796,0
20250218,102500,22838331,796,796,796,796,0
20250218,102400,22838331,796,796,796,796,0
20250218,102300,22838331,796,796,796,796,0
20250218,102200,22838331,796,796,796,796,1
20250218,102100,22837535,793,793,793,793,0
20250218,102000,22837535,793,793,793,793,0
20250218,101900,22837535,793,793,793,793,1
20250218,101800,22836742,793,795,795,793,5877
20250218,101700,18175436,797,797,797,797,0
20250218,101600,18175436,797,797,797,797,0
20250218,101500,18175436,797,797,797,797,0
20250218,101400,18175436,797,795,797,795,12
20250218,101300,18165885,796,796,796,796,10
20250218,101200,18157925,796,796,796,796,0
20250218,101100,18157925,796,796,796,796,1
20250218,101000,18157129,797,797,797,797,0
20250218,100900,18157129,797,797,797,797,0
20250218,100800,18157129,797,797,797,797,0
20250218,100700,18157129,797,797,797,797,0
20250218,100600,18157129,797,797,797,797,0
20250218,100500,18157129,797,797,797,797,0
20250218,100400,18157129,797,797,797,797,30
20250218,100300,18133219,797,797,797,797,878
20250218,100200,17433453,797,797,797,797,10
20250218,100100,17425483,796,796,796,796,0
20250218,100000,17425483,796,796,796,796,20
20250218,095900,17409563,797,797,797,797,4
20250218,095800,17406375,796,796,796,796,0
20250218,095700,17406375,796,796,796,796,389
20250218,095600,17096731,796,796,796,796,0
20250218,095500,17096731,796,796,796,796,2
20250218,095400,17095139,796,796,796,796,0
20250218,095300,17095139,796,796,796,796,0
20250218,095200,17095139,796,796,796,796,0
20250218,095100,17095139,796,796,796,796,0
20250218,095000,17095139,796,796,796,796,0
20250218,094900,17095139,796,796,797,796,10
20250218,094800,17087174,796,796,796,796,5
20250218,094700,17083194,797,796,797,796,425
20250218,094600,16744874,796,796,796,796,0
20250218,094500,16744874,796,796,796,796,0
20250218,094400,16744874,796,796,796,796,2
20250218,094300,16743282,796,796,796,796,0
20250218,094200,16743282,796,796,796,796,0
20250218,094100,16743282,796,796,796,796,0
20250218,094000,16743282,796,796,796,796,1
20250218,093900,16742486,797,797,797,797,0
20250218,093800,16742486,797,797,797,797,0
20250218,093700,16742486,797,794,797,794,4016
20250218,093600,13544910,796,796,796,796,0
20250218,093500,13544910,796,796,796,796,0
20250218,093400,13544910,796,796,796,796,14
20250218,093300,13533766,795,796,796,795,2008
20250218,093200,11936761,795,795,795,795,353
20250218,093100,11656126,795,796,796,795,1011
20250218,093000,10852370,795,795,795,795,0
20250218,092900,10852370,795,795,795,795,0
20250218,092800,10852370,795,795,795,795,0
20250218,092700,10852370,795,793,795,793,2015
20250218,092600,9250465,796,793,796,793,833
20250218,092500,8589893,795,795,795,795,200
20250218,092400,8430893,797,797,797,797,0
20250218,092300,8430893,797,793,797,793,428
20250218,092200,8091461,797,797,797,797,0
20250218,092100,8091461,797,797,797,797,0
20250218,092000,8091461,797,797,797,797,0
20250218,091900,8091461,797,797,797,797,0
20250218,091800,8091461,797,797,797,797,6
20250218,091700,8086679,797,797,797,797,0
20250218,091600,8086679,797,797,797,797,199
20250218,091500,7928076,797,797,797,797,112
20250218,091400,7838812,797,797,797,797,50
20250218,091300,7798962,798,798,798,798,0
20250218,091200,7798962,798,798,798,798,0
20250218,091100,7798962,798,798,798,798,1
20250218,091000,7798164,792,793,793,792,3800
20250218,090900,4788464,793,797,797,793,354
20250218,090800,4506726,793,795,795,793,257
20250218,090700,4302855,800,800,800,800,0
20250218,090600,4302855,800,800,800,800,1
20250218,090500,4302055,795,795,795,795,20
20250218,090400,4286155,800,800,801,800,102
20250218,090300,4204486,793,795,800,793,3806
20250218,090200,1181645,800,800,800,800,0
20250218,090100,1181645,800,797,800,795,151
20250218,090000,1061093,805,796,805,796,1332