KissMeData/039310/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192500,205961740,1718,1718,1718,1718,900
20250217,192400,205961740,1718,1718,1718,1718,0
20250217,192300,205961740,1718,1718,1718,1718,0
20250217,192200,205961740,1718,1718,1718,1718,0
20250217,192100,205961740,1718,1718,1718,1718,0
20250217,192000,205961740,1718,1718,1718,1718,0
20250217,191900,205961740,1718,1718,1718,1718,0
20250217,191800,205961740,1718,1718,1718,1718,0
20250217,191700,205961740,1718,1718,1718,1718,0
20250217,191600,205961740,1718,1718,1718,1718,0
20250217,191500,205961740,1718,1718,1718,1718,0
20250217,191400,205961740,1718,1718,1718,1718,0
20250217,191300,205961740,1718,1718,1718,1718,0
20250217,191200,205961740,1718,1718,1718,1718,0
20250217,191100,205961740,1718,1718,1718,1718,0
20250217,191000,205961740,1718,1718,1718,1718,0
20250217,190900,205961740,1718,1718,1718,1718,0
20250217,190800,205961740,1718,1718,1718,1718,0
20250217,190700,205961740,1718,1718,1718,1718,0
20250217,190600,205961740,1718,1718,1718,1718,0
20250217,190500,205961740,1718,1718,1718,1718,0
20250217,190400,205961740,1718,1718,1718,1718,0
20250217,190300,205961740,1718,1718,1718,1718,0
20250217,190200,205961740,1718,1718,1718,1718,0
20250217,190100,205961740,1718,1718,1718,1718,0
20250217,190000,205961740,1718,1718,1718,1718,0
20250217,185900,205961740,1718,1718,1718,1718,0
20250217,185800,205961740,1718,1718,1718,1718,0
20250217,185700,205961740,1718,1718,1718,1718,0
20250217,185600,205961740,1718,1718,1718,1718,0
20250217,185500,205961740,1718,1718,1718,1718,900
20250217,185400,205961740,1718,1718,1718,1718,0
20250217,185300,205961740,1718,1718,1718,1718,0
20250217,185200,205961740,1718,1718,1718,1718,0
20250217,185100,205961740,1718,1718,1718,1718,0
20250217,185000,205961740,1718,1718,1718,1718,0
20250217,184900,205961740,1718,1718,1718,1718,0
20250217,184800,205961740,1718,1718,1718,1718,0
20250217,184700,205961740,1718,1718,1718,1718,0
20250217,184600,205961740,1718,1718,1718,1718,0
20250217,184500,205961740,1718,1718,1718,1718,0
20250217,184400,205961740,1718,1718,1718,1718,0
20250217,184300,205961740,1718,1718,1718,1718,0
20250217,184200,205961740,1718,1718,1718,1718,0
20250217,184100,205961740,1718,1718,1718,1718,0
20250217,184000,205961740,1718,1718,1718,1718,0
20250217,183900,205961740,1718,1718,1718,1718,0
20250217,183800,205961740,1718,1718,1718,1718,0
20250217,183700,205961740,1718,1718,1718,1718,0
20250217,183600,205961740,1718,1718,1718,1718,0
20250217,183500,205961740,1718,1718,1718,1718,0
20250217,183400,205961740,1718,1718,1718,1718,0
20250217,183300,205961740,1718,1718,1718,1718,0
20250217,183200,205961740,1718,1718,1718,1718,0
20250217,183100,205961740,1718,1718,1718,1718,0
20250217,183000,205961740,1718,1718,1718,1718,0
20250217,182900,205961740,1718,1718,1718,1718,0
20250217,182800,205961740,1718,1718,1718,1718,0
20250217,182700,205961740,1718,1718,1718,1718,0
20250217,182600,205961740,1718,1718,1718,1718,0
20250217,182500,205961740,1718,1718,1718,1718,900
20250217,182400,205961740,1718,1718,1718,1718,0
20250217,182300,205961740,1718,1718,1718,1718,0
20250217,182200,205961740,1718,1718,1718,1718,0
20250217,182100,205961740,1718,1718,1718,1718,0
20250217,182000,205961740,1718,1718,1718,1718,0
20250217,181900,205961740,1718,1718,1718,1718,0
20250217,181800,205961740,1718,1718,1718,1718,0
20250217,181700,205961740,1718,1718,1718,1718,0
20250217,181600,205961740,1718,1718,1718,1718,0
20250217,181500,205961740,1718,1718,1718,1718,0
20250217,181400,205961740,1718,1718,1718,1718,0
20250217,181300,205961740,1718,1718,1718,1718,0
20250217,181200,205961740,1718,1718,1718,1718,0
20250217,181100,205961740,1718,1718,1718,1718,0
20250217,181000,205961740,1718,1718,1718,1718,0
20250217,180900,205961740,1718,1718,1718,1718,0
20250217,180800,205961740,1718,1718,1718,1718,0
20250217,180700,205961740,1718,1718,1718,1718,0
20250217,180600,205961740,1718,1718,1718,1718,0
20250217,180500,205961740,1718,1718,1718,1718,0
20250217,180400,205961740,1718,1718,1718,1718,0
20250217,180300,205961740,1718,1718,1718,1718,0
20250217,180200,205961740,1718,1718,1718,1718,0
20250217,180100,205961740,1718,1718,1718,1718,0
20250217,180000,205961740,1718,1718,1718,1718,0
20250217,175900,205961740,1718,1718,1718,1718,0
20250217,175800,205961740,1718,1718,1718,1718,0
20250217,175700,205961740,1718,1718,1718,1718,0
20250217,175600,205961740,1718,1718,1718,1718,0
20250217,175500,205961740,1718,1718,1718,1718,900
20250217,175400,205961740,1718,1718,1718,1718,0
20250217,175300,205961740,1718,1718,1718,1718,0
20250217,175200,205961740,1718,1718,1718,1718,0
20250217,175100,205961740,1718,1718,1718,1718,0
20250217,175000,205961740,1718,1718,1718,1718,0
20250217,174900,205961740,1718,1718,1718,1718,0
20250217,174800,205961740,1718,1718,1718,1718,0
20250217,174700,205961740,1718,1718,1718,1718,0
20250217,174600,205961740,1718,1718,1718,1718,0
20250217,174500,205961740,1718,1718,1718,1718,0
20250217,174400,205961740,1718,1718,1718,1718,0
20250217,174300,205961740,1718,1718,1718,1718,0
20250217,174200,205961740,1718,1718,1718,1718,0
20250217,174100,205961740,1718,1718,1718,1718,0
20250217,174000,205961740,1718,1718,1718,1718,0
20250217,173900,205961740,1718,1718,1718,1718,0
20250217,173800,205961740,1718,1718,1718,1718,0
20250217,173700,205961740,1718,1718,1718,1718,0
20250217,173600,205961740,1718,1718,1718,1718,0
20250217,173500,205961740,1718,1718,1718,1718,0
20250217,173400,205961740,1718,1718,1718,1718,0
20250217,173300,205961740,1718,1718,1718,1718,0
20250217,173200,205961740,1718,1718,1718,1718,0
20250217,173100,205961740,1718,1718,1718,1718,0
20250217,173000,205961740,1718,1718,1718,1718,0
20250217,172900,205961740,1718,1718,1718,1718,0
20250217,172800,205961740,1718,1718,1718,1718,0
20250217,172700,205961740,1718,1718,1718,1718,0
20250217,172600,205961740,1718,1718,1718,1718,0
20250217,172500,205961740,1718,1718,1718,1718,900
20250217,172400,205961740,1718,1718,1718,1718,0
20250217,172300,205961740,1718,1718,1718,1718,0
20250217,172200,205961740,1718,1718,1718,1718,0
20250217,172100,205961740,1718,1718,1718,1718,0
20250217,172000,205961740,1718,1718,1718,1718,0
20250217,171900,205961740,1718,1718,1718,1718,0
20250217,171800,205961740,1718,1718,1718,1718,0
20250217,171700,205961740,1718,1718,1718,1718,0
20250217,171600,205961740,1718,1718,1718,1718,0
20250217,171500,205961740,1718,1718,1718,1718,0
20250217,171400,205961740,1718,1718,1718,1718,0
20250217,171300,205961740,1718,1718,1718,1718,0
20250217,171200,205961740,1718,1718,1718,1718,0
20250217,171100,205961740,1718,1718,1718,1718,0
20250217,171000,205961740,1718,1718,1718,1718,0
20250217,170900,205961740,1718,1718,1718,1718,0
20250217,170800,205961740,1718,1718,1718,1718,0
20250217,170700,205961740,1718,1718,1718,1718,0
20250217,170600,205961740,1718,1718,1718,1718,0
20250217,170500,205961740,1718,1718,1718,1718,0
20250217,170400,205961740,1718,1718,1718,1718,0
20250217,170300,205961740,1718,1718,1718,1718,0
20250217,170200,205961740,1718,1718,1718,1718,0
20250217,170100,205961740,1718,1718,1718,1718,0
20250217,170000,205961740,1718,1718,1718,1718,0
20250217,165900,205961740,1718,1718,1718,1718,0
20250217,165800,205961740,1718,1718,1718,1718,0
20250217,165700,205961740,1718,1718,1718,1718,0
20250217,165600,205961740,1718,1718,1718,1718,0
20250217,165500,205961740,1718,1718,1718,1718,900
20250217,165400,205961740,1718,1718,1718,1718,0
20250217,165300,205961740,1718,1718,1718,1718,0
20250217,165200,205961740,1718,1718,1718,1718,0
20250217,165100,205961740,1718,1718,1718,1718,0
20250217,165000,205961740,1718,1718,1718,1718,0
20250217,164900,205961740,1718,1718,1718,1718,0
20250217,164800,205961740,1718,1718,1718,1718,0
20250217,164700,205961740,1718,1718,1718,1718,0
20250217,164600,205961740,1718,1718,1718,1718,0
20250217,164500,205961740,1718,1718,1718,1718,0
20250217,164400,205961740,1718,1718,1718,1718,0
20250217,164300,205961740,1718,1718,1718,1718,0
20250217,164200,205961740,1718,1718,1718,1718,0
20250217,164100,205961740,1718,1718,1718,1718,0
20250217,164000,205961740,1718,1718,1718,1718,0
20250217,163900,205961740,1718,1718,1718,1718,0
20250217,163800,205961740,1718,1718,1718,1718,0
20250217,163700,205961740,1718,1718,1718,1718,0
20250217,163600,205961740,1718,1718,1718,1718,0
20250217,163500,205961740,1718,1718,1718,1718,0
20250217,163400,205961740,1718,1718,1718,1718,0
20250217,163300,205961740,1718,1718,1718,1718,0
20250217,163200,205961740,1718,1718,1718,1718,0
20250217,163100,205961740,1718,1718,1718,1718,0
20250217,163000,205961740,1718,1718,1718,1718,0
20250217,162900,205961740,1718,1718,1718,1718,0
20250217,162800,205961740,1718,1718,1718,1718,0
20250217,162700,205961740,1718,1718,1718,1718,0
20250217,162600,205961740,1718,1718,1718,1718,0
20250217,162500,205961740,1718,1718,1718,1718,900
20250217,162400,205961740,1718,1718,1718,1718,0
20250217,162300,205961740,1718,1718,1718,1718,0
20250217,162200,205961740,1718,1718,1718,1718,0
20250217,162100,205961740,1718,1718,1718,1718,0
20250217,162000,205961740,1718,1718,1718,1718,0
20250217,161900,205961740,1718,1718,1718,1718,0
20250217,161800,205961740,1718,1718,1718,1718,0
20250217,161700,205961740,1718,1718,1718,1718,0
20250217,161600,205961740,1718,1718,1718,1718,0
20250217,161500,205961740,1718,1718,1718,1718,0
20250217,161400,205961740,1718,1718,1718,1718,0
20250217,161300,205961740,1718,1718,1718,1718,0
20250217,161200,205961740,1718,1718,1718,1718,0
20250217,161100,205961740,1718,1718,1718,1718,0
20250217,161000,205961740,1718,1718,1718,1718,0
20250217,160900,205961740,1718,1718,1718,1718,0
20250217,160800,205961740,1718,1718,1718,1718,0
20250217,160700,205961740,1718,1718,1718,1718,0
20250217,160600,205961740,1718,1718,1718,1718,0
20250217,160500,205961740,1718,1718,1718,1718,0
20250217,160400,205961740,1718,1718,1718,1718,0
20250217,160300,205961740,1718,1718,1718,1718,0
20250217,160200,205961740,1718,1718,1718,1718,0
20250217,160100,205961740,1718,1718,1718,1718,0
20250217,160000,205961740,1718,1718,1718,1718,0
20250217,155900,205961740,1718,1718,1718,1718,0
20250217,155800,205961740,1718,1718,1718,1718,0
20250217,155700,205961740,1718,1718,1718,1718,0
20250217,155600,205961740,1718,1718,1718,1718,0
20250217,155500,205961740,1718,1718,1718,1718,900
20250217,155400,205961740,1718,1718,1718,1718,0
20250217,155300,205961740,1718,1718,1718,1718,0
20250217,155200,205961740,1718,1718,1718,1718,0
20250217,155100,205961740,1718,1718,1718,1718,0
20250217,155000,205961740,1718,1718,1718,1718,0
20250217,154900,205961740,1718,1718,1718,1718,0
20250217,154800,205961740,1718,1718,1718,1718,0
20250217,154700,205961740,1718,1718,1718,1718,0
20250217,154600,205961740,1718,1718,1718,1718,0
20250217,154500,205961740,1718,1718,1718,1718,0
20250217,154400,205961740,1718,1718,1718,1718,0
20250217,154300,205961740,1718,1718,1718,1718,0
20250217,154200,205961740,1718,1718,1718,1718,0
20250217,154100,205961740,1718,1718,1718,1718,0
20250217,154000,205961740,1718,1718,1718,1718,0
20250217,153900,205961740,1718,1718,1718,1718,0
20250217,153800,205961740,1718,1718,1718,1718,0
20250217,153700,205961740,1718,1718,1718,1718,0
20250217,153600,205961740,1718,1718,1718,1718,0
20250217,153500,205961740,1718,1718,1718,1718,0
20250217,153400,205961740,1718,1718,1718,1718,0
20250217,153300,205961740,1718,1718,1718,1718,0
20250217,153200,205961740,1718,1718,1718,1718,0
20250217,153100,205961740,1718,1718,1718,1718,0
20250217,153000,205961740,1718,1718,1718,1718,900
20250217,152900,204415540,1719,1719,1719,1719,0
20250217,152800,204415540,1719,1719,1719,1719,0
20250217,152700,204415540,1719,1719,1719,1719,0
20250217,152600,204415540,1719,1719,1719,1719,0
20250217,152500,204415540,1719,1719,1719,1719,0
20250217,152400,204415540,1719,1719,1719,1719,0
20250217,152300,204415540,1719,1719,1719,1719,0
20250217,152200,204415540,1719,1719,1719,1719,0
20250217,152100,204415540,1719,1719,1719,1719,0
20250217,152000,204415540,1719,1719,1719,1719,0
20250217,151900,204415540,1719,1717,1719,1717,546
20250217,151800,203477534,1718,1717,1718,1717,527
20250217,151700,202572552,1717,1717,1717,1717,0
20250217,151600,202572552,1717,1717,1717,1717,0
20250217,151500,202572552,1717,1712,1717,1707,17
20250217,151400,202543414,1717,1717,1717,1717,0
20250217,151300,202543414,1717,1717,1717,1717,0
20250217,151200,202543414,1717,1717,1717,1717,0
20250217,151100,202543414,1717,1717,1717,1717,0
20250217,151000,202543414,1717,1717,1717,1717,0
20250217,150900,202543414,1717,1717,1717,1717,0
20250217,150800,202543414,1717,1717,1717,1717,0
20250217,150700,202543414,1717,1717,1717,1717,0
20250217,150600,202543414,1717,1717,1717,1717,1
20250217,150500,202541697,1714,1714,1714,1714,2
20250217,150400,202538269,1717,1717,1717,1717,0
20250217,150300,202538269,1717,1717,1717,1717,0
20250217,150200,202538269,1717,1717,1717,1717,0
20250217,150100,202538269,1717,1717,1717,1717,0
20250217,150000,202538269,1717,1717,1717,1717,0
20250217,145900,202538269,1717,1717,1717,1717,1
20250217,145800,202536552,1716,1716,1716,1716,0
20250217,145700,202536552,1716,1716,1716,1716,56
20250217,145600,202440456,1716,1716,1716,1716,0
20250217,145500,202440456,1716,1716,1716,1716,0
20250217,145400,202440456,1716,1716,1716,1716,10
20250217,145300,202423296,1716,1716,1716,1716,0
20250217,145200,202423296,1716,1716,1716,1716,0
20250217,145100,202423296,1716,1716,1716,1716,0
20250217,145000,202423296,1716,1716,1716,1716,0
20250217,144900,202423296,1716,1716,1716,1716,100
20250217,144800,202251696,1716,1716,1716,1716,1
20250217,144700,202249980,1716,1716,1716,1716,0
20250217,144600,202249980,1716,1716,1716,1716,1
20250217,144500,202248264,1705,1705,1705,1705,0
20250217,144400,202248264,1705,1705,1705,1705,0
20250217,144300,202248264,1705,1705,1705,1705,0
20250217,144200,202248264,1705,1705,1705,1705,0
20250217,144100,202248264,1705,1705,1705,1705,0
20250217,144000,202248264,1705,1705,1705,1705,0
20250217,143900,202248264,1705,1705,1705,1705,0
20250217,143800,202248264,1705,1709,1709,1705,110
20250217,143700,202060570,1718,1718,1718,1718,0
20250217,143600,202060570,1718,1718,1718,1718,0
20250217,143500,202060570,1718,1718,1718,1718,0
20250217,143400,202060570,1718,1718,1718,1718,0
20250217,143300,202060570,1718,1718,1718,1718,0
20250217,143200,202060570,1718,1718,1718,1718,0
20250217,143100,202060570,1718,1718,1718,1718,0
20250217,143000,202060570,1718,1718,1718,1718,0
20250217,142900,202060570,1718,1718,1718,1718,0
20250217,142800,202060570,1718,1718,1718,1718,10
20250217,142700,202043390,1718,1718,1718,1718,0
20250217,142600,202043390,1718,1718,1718,1718,1
20250217,142500,202041672,1709,1709,1709,1709,20
20250217,142400,202007492,1718,1718,1718,1718,0
20250217,142300,202007492,1718,1718,1718,1718,0
20250217,142200,202007492,1718,1718,1718,1718,0
20250217,142100,202007492,1718,1718,1718,1718,0
20250217,142000,202007492,1718,1718,1718,1718,100
20250217,141900,201835692,1718,1718,1718,1718,0
20250217,141800,201835692,1718,1718,1718,1718,0
20250217,141700,201835692,1718,1718,1718,1718,100
20250217,141600,201663892,1718,1718,1718,1718,0
20250217,141500,201663892,1718,1718,1718,1718,0
20250217,141400,201663892,1718,1718,1718,1718,0
20250217,141300,201663892,1718,1718,1718,1718,1
20250217,141200,201662174,1709,1709,1709,1709,1
20250217,141100,201660465,1718,1718,1718,1718,0
20250217,141000,201660465,1718,1712,1718,1712,315
20250217,140900,201120975,1712,1709,1712,1709,872
20250217,140800,199629060,1708,1708,1708,1708,0
20250217,140700,199629060,1708,1708,1708,1708,0
20250217,140600,199629060,1708,1708,1708,1708,0
20250217,140500,199629060,1708,1708,1708,1708,0
20250217,140400,199629060,1708,1708,1708,1708,90
20250217,140300,199475340,1708,1708,1708,1708,0
20250217,140200,199475340,1708,1708,1708,1708,0
20250217,140100,199475340,1708,1708,1708,1708,0
20250217,140000,199475340,1708,1708,1708,1708,0
20250217,135900,199475340,1708,1708,1708,1708,0
20250217,135800,199475340,1708,1708,1708,1708,30
20250217,135700,199424100,1708,1708,1708,1708,0
20250217,135600,199424100,1708,1708,1708,1708,0
20250217,135500,199424100,1708,1708,1708,1708,0
20250217,135400,199424100,1708,1708,1708,1708,10
20250217,135300,199407020,1708,1708,1708,1708,0
20250217,135200,199407020,1708,1708,1708,1708,0
20250217,135100,199407020,1708,1708,1708,1708,0
20250217,135000,199407020,1708,1708,1708,1708,0
20250217,134900,199407020,1708,1708,1708,1708,0
20250217,134800,199407020,1708,1708,1708,1708,0
20250217,134700,199407020,1708,1708,1708,1708,0
20250217,134600,199407020,1708,1708,1708,1708,0
20250217,134500,199407020,1708,1708,1708,1708,0
20250217,134400,199407020,1708,1708,1708,1708,0
20250217,134300,199407020,1708,1708,1708,1708,0
20250217,134200,199407020,1708,1708,1708,1708,0
20250217,134100,199407020,1708,1708,1708,1708,0
20250217,134000,199407020,1708,1708,1708,1708,0
20250217,133900,199407020,1708,1708,1708,1708,0
20250217,133800,199407020,1708,1708,1708,1708,0
20250217,133700,199407020,1708,1708,1708,1708,0
20250217,133600,199407020,1708,1707,1708,1707,2128
20250217,133500,195774467,1707,1707,1707,1707,0
20250217,133400,195774467,1707,1707,1707,1707,0
20250217,133300,195774467,1707,1707,1707,1707,1
20250217,133200,195772760,1699,1699,1699,1699,0
20250217,133100,195772760,1699,1699,1699,1699,0
20250217,133000,195772760,1699,1699,1699,1699,0
20250217,132900,195772760,1699,1699,1699,1699,0
20250217,132800,195772760,1699,1699,1699,1699,0
20250217,132700,195772760,1699,1699,1699,1699,0
20250217,132600,195772760,1699,1699,1699,1699,2
20250217,132500,195769362,1707,1707,1707,1707,0
20250217,132400,195769362,1707,1707,1707,1707,0
20250217,132300,195769362,1707,1707,1707,1707,0
20250217,132200,195769362,1707,1707,1707,1707,0
20250217,132100,195769362,1707,1707,1707,1707,0
20250217,132000,195769362,1707,1707,1707,1707,0
20250217,131900,195769362,1707,1707,1707,1707,0
20250217,131800,195769362,1707,1707,1707,1707,0
20250217,131700,195769362,1707,1707,1707,1707,0
20250217,131600,195769362,1707,1707,1707,1707,0
20250217,131500,195769362,1707,1707,1707,1707,0
20250217,131400,195769362,1707,1707,1707,1707,0
20250217,131300,195769362,1707,1707,1707,1707,0
20250217,131200,195769362,1707,1707,1707,1707,0
20250217,131100,195769362,1707,1707,1707,1707,0
20250217,131000,195769362,1707,1707,1707,1707,0
20250217,130900,195769362,1707,1707,1707,1707,0
20250217,130800,195769362,1707,1707,1707,1707,0
20250217,130700,195769362,1707,1707,1707,1707,0
20250217,130600,195769362,1707,1707,1707,1707,0
20250217,130500,195769362,1707,1707,1707,1707,0
20250217,130400,195769362,1707,1707,1707,1707,0
20250217,130300,195769362,1707,1707,1707,1707,0
20250217,130200,195769362,1707,1707,1707,1707,0
20250217,130100,195769362,1707,1707,1707,1707,0
20250217,130000,195769362,1707,1707,1707,1707,0
20250217,125900,195769362,1707,1707,1707,1707,0
20250217,125800,195769362,1707,1707,1707,1707,0
20250217,125700,195769362,1707,1707,1707,1707,0
20250217,125600,195769362,1707,1707,1707,1707,0
20250217,125500,195769362,1707,1707,1707,1707,0
20250217,125400,195769362,1707,1707,1707,1707,0
20250217,125300,195769362,1707,1707,1707,1707,0
20250217,125200,195769362,1707,1707,1707,1707,0
20250217,125100,195769362,1707,1707,1707,1707,0
20250217,125000,195769362,1707,1707,1707,1707,0
20250217,124900,195769362,1707,1707,1707,1707,0
20250217,124800,195769362,1707,1707,1707,1707,0
20250217,124700,195769362,1707,1707,1707,1707,0
20250217,124600,195769362,1707,1707,1707,1707,0
20250217,124500,195769362,1707,1707,1707,1707,0
20250217,124400,195769362,1707,1707,1707,1707,0
20250217,124300,195769362,1707,1707,1707,1707,0
20250217,124200,195769362,1707,1707,1707,1707,0
20250217,124100,195769362,1707,1707,1707,1707,0
20250217,124000,195769362,1707,1707,1707,1707,0
20250217,123900,195769362,1707,1707,1707,1707,0
20250217,123800,195769362,1707,1707,1707,1707,0
20250217,123700,195769362,1707,1707,1707,1707,0
20250217,123600,195769362,1707,1707,1707,1707,0
20250217,123500,195769362,1707,1707,1707,1707,0
20250217,123400,195769362,1707,1707,1707,1707,0
20250217,123300,195769362,1707,1707,1707,1707,0
20250217,123200,195769362,1707,1707,1707,1707,0
20250217,123100,195769362,1707,1707,1707,1707,0
20250217,123000,195769362,1707,1707,1707,1707,0
20250217,122900,195769362,1707,1707,1707,1707,0
20250217,122800,195769362,1707,1707,1707,1707,0
20250217,122700,195769362,1707,1707,1707,1707,0
20250217,122600,195769362,1707,1707,1707,1707,0
20250217,122500,195769362,1707,1707,1707,1707,0
20250217,122400,195769362,1707,1707,1707,1707,0
20250217,122300,195769362,1707,1707,1707,1707,0
20250217,122200,195769362,1707,1707,1707,1707,0
20250217,122100,195769362,1707,1707,1707,1707,0
20250217,122000,195769362,1707,1707,1707,1707,0
20250217,121900,195769362,1707,1707,1707,1707,0
20250217,121800,195769362,1707,1707,1707,1707,0
20250217,121700,195769362,1707,1707,1707,1707,0
20250217,121600,195769362,1707,1707,1707,1707,0
20250217,121500,195769362,1707,1707,1707,1707,0
20250217,121400,195769362,1707,1707,1707,1707,0
20250217,121300,195769362,1707,1707,1707,1707,0
20250217,121200,195769362,1707,1707,1707,1707,0
20250217,121100,195769362,1707,1707,1707,1707,0
20250217,121000,195769362,1707,1707,1707,1707,0
20250217,120900,195769362,1707,1707,1707,1707,0
20250217,120800,195769362,1707,1707,1707,1707,13
20250217,120700,195747171,1706,1706,1706,1706,0
20250217,120600,195747171,1706,1704,1706,1704,413
20250217,120500,195043416,1704,1704,1704,1704,0
20250217,120400,195043416,1704,1704,1704,1704,0
20250217,120300,195043416,1704,1704,1704,1704,0
20250217,120200,195043416,1704,1704,1704,1704,0
20250217,120100,195043416,1704,1704,1704,1704,0
20250217,120000,195043416,1704,1704,1704,1704,0
20250217,115900,195043416,1704,1704,1704,1704,0
20250217,115800,195043416,1704,1704,1704,1704,1
20250217,115700,195041712,1704,1704,1704,1704,1
20250217,115600,195040008,1704,1704,1704,1704,0
20250217,115500,195040008,1704,1704,1704,1704,3
20250217,115400,195034896,1708,1708,1708,1708,0
20250217,115300,195034896,1708,1708,1708,1708,0
20250217,115200,195034896,1708,1708,1708,1708,0
20250217,115100,195034896,1708,1708,1708,1708,0
20250217,115000,195034896,1708,1708,1708,1708,0
20250217,114900,195034896,1708,1708,1708,1708,0
20250217,114800,195034896,1708,1708,1708,1708,0
20250217,114700,195034896,1708,1708,1708,1708,0
20250217,114600,195034896,1708,1708,1708,1708,0
20250217,114500,195034896,1708,1708,1708,1708,0
20250217,114400,195034896,1708,1708,1708,1708,0
20250217,114300,195034896,1708,1708,1708,1708,0
20250217,114200,195034896,1708,1708,1708,1708,0
20250217,114100,195034896,1708,1708,1708,1708,0
20250217,114000,195034896,1708,1708,1708,1708,0
20250217,113900,195034896,1708,1708,1708,1708,0
20250217,113800,195034896,1708,1708,1708,1708,0
20250217,113700,195034896,1708,1708,1708,1708,0
20250217,113600,195034896,1708,1708,1708,1708,0
20250217,113500,195034896,1708,1708,1708,1708,100
20250217,113400,194864096,1708,1708,1708,1708,0
20250217,113300,194864096,1708,1708,1708,1708,0
20250217,113200,194864096,1708,1708,1708,1708,0
20250217,113100,194864096,1708,1708,1708,1708,0
20250217,113000,194864096,1708,1708,1708,1708,0
20250217,112900,194864096,1708,1708,1708,1708,0
20250217,112800,194864096,1708,1708,1708,1708,0
20250217,112700,194864096,1708,1708,1708,1708,0
20250217,112600,194864096,1708,1708,1708,1708,0
20250217,112500,194864096,1708,1708,1708,1708,0
20250217,112400,194864096,1708,1708,1708,1708,0
20250217,112300,194864096,1708,1708,1708,1708,0
20250217,112200,194864096,1708,1708,1708,1708,0
20250217,112100,194864096,1708,1708,1708,1708,0
20250217,112000,194864096,1708,1708,1708,1708,0
20250217,111900,194864096,1708,1708,1708,1708,0
20250217,111800,194864096,1708,1708,1708,1708,90
20250217,111700,194710376,1709,1709,1709,1709,0
20250217,111600,194710376,1709,1709,1709,1709,0
20250217,111500,194710376,1709,1709,1709,1709,0
20250217,111400,194710376,1709,1709,1709,1709,0
20250217,111300,194710376,1709,1709,1709,1709,0
20250217,111200,194710376,1709,1709,1709,1709,0
20250217,111100,194710376,1709,1709,1709,1709,0
20250217,111000,194710376,1709,1709,1709,1709,0
20250217,110900,194710376,1709,1709,1709,1709,0
20250217,110800,194710376,1709,1709,1709,1709,0
20250217,110700,194710376,1709,1709,1709,1709,0
20250217,110600,194710376,1709,1709,1709,1709,0
20250217,110500,194710376,1709,1709,1709,1709,0
20250217,110400,194710376,1709,1709,1709,1709,0
20250217,110300,194710376,1709,1709,1709,1709,17
20250217,110200,194681323,1693,1693,1693,1693,0
20250217,110100,194681323,1693,1693,1693,1693,0
20250217,110000,194681323,1693,1693,1693,1693,0
20250217,105900,194681323,1693,1693,1693,1693,0
20250217,105800,194681323,1693,1693,1693,1693,0
20250217,105700,194681323,1693,1693,1693,1693,0
20250217,105600,194681323,1693,1693,1693,1693,0
20250217,105500,194681323,1693,1693,1693,1693,0
20250217,105400,194681323,1693,1693,1693,1693,0
20250217,105300,194681323,1693,1693,1693,1693,0
20250217,105200,194681323,1693,1693,1693,1693,0
20250217,105100,194681323,1693,1693,1693,1693,0
20250217,105000,194681323,1693,1693,1693,1693,0
20250217,104900,194681323,1693,1693,1693,1693,0
20250217,104800,194681323,1693,1693,1693,1693,0
20250217,104700,194681323,1693,1693,1693,1693,3
20250217,104600,194676244,1693,1684,1693,1684,11274
20250217,104500,175681394,1685,1685,1685,1685,0
20250217,104400,175681394,1685,1685,1685,1685,0
20250217,104300,175681394,1685,1685,1685,1685,0
20250217,104200,175681394,1685,1685,1685,1685,0
20250217,104100,175681394,1685,1685,1685,1685,0
20250217,104000,175681394,1685,1685,1685,1685,0
20250217,103900,175681394,1685,1684,1685,1684,1185
20250217,103800,173685832,1685,1686,1686,1685,204
20250217,103700,173341892,1684,1684,1684,1684,0
20250217,103600,173341892,1684,1684,1684,1684,0
20250217,103500,173341892,1684,1684,1684,1684,0
20250217,103400,173341892,1684,1684,1684,1684,0
20250217,103300,173341892,1684,1684,1684,1684,0
20250217,103200,173341892,1684,1684,1684,1684,0
20250217,103100,173341892,1684,1684,1684,1684,0
20250217,103000,173341892,1684,1684,1684,1684,0
20250217,102900,173341892,1684,1684,1684,1684,0
20250217,102800,173341892,1684,1684,1684,1684,0
20250217,102700,173341892,1684,1684,1684,1684,1141
20250217,102600,171420448,1684,1684,1684,1684,2384
20250217,102500,167405792,1688,1688,1688,1688,31
20250217,102400,167353464,1684,1684,1684,1684,4147
20250217,102300,160369916,1687,1683,1687,1683,11199
20250217,102200,141510833,1683,1683,1683,1683,130
20250217,102100,141292043,1685,1685,1685,1685,0
20250217,102000,141292043,1685,1685,1685,1685,0
20250217,101900,141292043,1685,1685,1685,1685,0
20250217,101800,141292043,1685,1685,1685,1685,0
20250217,101700,141292043,1685,1685,1685,1685,0
20250217,101600,141292043,1685,1685,1685,1685,0
20250217,101500,141292043,1685,1685,1685,1685,0
20250217,101400,141292043,1685,1685,1685,1685,0
20250217,101300,141292043,1685,1685,1685,1685,0
20250217,101200,141292043,1685,1685,1685,1685,0
20250217,101100,141292043,1685,1685,1685,1685,0
20250217,101000,141292043,1685,1685,1685,1685,0
20250217,100900,141292043,1685,1685,1685,1685,0
20250217,100800,141292043,1685,1685,1685,1685,0
20250217,100700,141292043,1685,1685,1685,1685,0
20250217,100600,141292043,1685,1685,1685,1685,0
20250217,100500,141292043,1685,1685,1685,1685,59
20250217,100400,141192628,1685,1685,1685,1685,3427
20250217,100300,135418133,1688,1688,1688,1688,0
20250217,100200,135418133,1688,1685,1688,1685,437
20250217,100100,134681773,1685,1685,1685,1685,648
20250217,100000,133589893,1686,1685,1686,1685,1154
20250217,095900,131644493,1686,1685,1686,1685,1340
20250217,095800,129385497,1686,1685,1686,1685,172
20250217,095700,129095627,1685,1685,1685,1685,0
20250217,095600,129095627,1685,1685,1686,1685,27744
20250217,095500,82344176,1685,1685,1685,1685,5912
20250217,095400,72382456,1685,1667,1686,1667,14222
20250217,095300,48463078,1667,1667,1667,1667,1
20250217,095200,48461411,1667,1667,1667,1667,887
20250217,095100,46982782,1667,1667,1667,1667,93
20250217,095000,46827751,1659,1659,1659,1659,1718
20250217,094900,43977589,1659,1661,1661,1658,11044
20250217,094800,25655168,1679,1679,1679,1679,0
20250217,094700,25655168,1679,1679,1679,1679,0
20250217,094600,25655168,1679,1679,1679,1679,0
20250217,094500,25655168,1679,1679,1679,1679,0
20250217,094400,25655168,1679,1679,1679,1679,100
20250217,094300,25487268,1679,1679,1679,1679,1
20250217,094200,25485589,1652,1652,1652,1652,0
20250217,094100,25485589,1652,1652,1652,1652,0
20250217,094000,25485589,1652,1652,1652,1652,0
20250217,093900,25485589,1652,1652,1652,1652,0
20250217,093800,25485589,1652,1652,1652,1652,0
20250217,093700,25485589,1652,1668,1668,1652,500
20250217,093600,24655652,1686,1686,1686,1686,0
20250217,093500,24655652,1686,1686,1686,1686,0
20250217,093400,24655652,1686,1686,1686,1686,0
20250217,093300,24655652,1686,1686,1686,1686,0
20250217,093200,24655652,1686,1686,1686,1686,0
20250217,093100,24655652,1686,1655,1686,1655,2
20250217,093000,24652311,1691,1691,1691,1691,0
20250217,092900,24652311,1691,1691,1691,1691,0
20250217,092800,24652311,1691,1691,1691,1691,0
20250217,092700,24652311,1691,1691,1691,1691,0
20250217,092600,24652311,1691,1691,1691,1691,1
20250217,092500,24650620,1691,1691,1691,1691,0
20250217,092400,24650620,1691,1691,1691,1691,0
20250217,092300,24650620,1691,1691,1691,1691,1
20250217,092200,24648929,1655,1655,1655,1655,0
20250217,092100,24648929,1655,1655,1655,1655,0
20250217,092000,24648929,1655,1655,1655,1655,10
20250217,091900,24632379,1655,1655,1655,1655,2
20250217,091800,24629069,1690,1690,1690,1690,2455
20250217,091700,20480119,1695,1675,1695,1675,7741
20250217,091600,7424910,1680,1680,1680,1680,0
20250217,091500,7424910,1680,1680,1680,1680,0
20250217,091400,7424910,1680,1680,1680,1680,0
20250217,091300,7424910,1680,1680,1680,1680,0
20250217,091200,7424910,1680,1680,1680,1680,3
20250217,091100,7419870,1652,1652,1652,1652,0
20250217,091000,7419870,1652,1652,1652,1652,0
20250217,090900,7419870,1652,1652,1652,1652,0
20250217,090800,7419870,1652,1685,1685,1652,11
20250217,090700,7401368,1690,1690,1690,1690,0
20250217,090600,7401368,1690,1690,1690,1690,0
20250217,090500,7401368,1690,1690,1690,1690,10
20250217,090400,7384468,1620,1620,1620,1620,0
20250217,090300,7384468,1620,1663,1663,1620,2245
20250217,090200,3715732,1720,1720,1720,1720,0
20250217,090100,3715732,1720,1720,1720,1720,1
20250217,090000,3714012,1720,1667,1720,1667,2226