KissMeData/039310/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,192500,32225667,1692,1692,1692,1692,1254
20250218,192400,32225667,1692,1692,1692,1692,0
20250218,192300,32225667,1692,1692,1692,1692,0
20250218,192200,32225667,1692,1692,1692,1692,0
20250218,192100,32225667,1692,1692,1692,1692,0
20250218,192000,32225667,1692,1692,1692,1692,0
20250218,191900,32225667,1692,1692,1692,1692,0
20250218,191800,32225667,1692,1692,1692,1692,0
20250218,191700,32225667,1692,1692,1692,1692,0
20250218,191600,32225667,1692,1692,1692,1692,0
20250218,191500,32225667,1692,1692,1692,1692,0
20250218,191400,32225667,1692,1692,1692,1692,0
20250218,191300,32225667,1692,1692,1692,1692,0
20250218,191200,32225667,1692,1692,1692,1692,0
20250218,191100,32225667,1692,1692,1692,1692,0
20250218,191000,32225667,1692,1692,1692,1692,0
20250218,190900,32225667,1692,1692,1692,1692,0
20250218,190800,32225667,1692,1692,1692,1692,0
20250218,190700,32225667,1692,1692,1692,1692,0
20250218,190600,32225667,1692,1692,1692,1692,0
20250218,190500,32225667,1692,1692,1692,1692,0
20250218,190400,32225667,1692,1692,1692,1692,0
20250218,190300,32225667,1692,1692,1692,1692,0
20250218,190200,32225667,1692,1692,1692,1692,0
20250218,190100,32225667,1692,1692,1692,1692,0
20250218,190000,32225667,1692,1692,1692,1692,0
20250218,185900,32225667,1692,1692,1692,1692,0
20250218,185800,32225667,1692,1692,1692,1692,0
20250218,185700,32225667,1692,1692,1692,1692,0
20250218,185600,32225667,1692,1692,1692,1692,0
20250218,185500,32225667,1692,1692,1692,1692,1254
20250218,185400,32225667,1692,1692,1692,1692,0
20250218,185300,32225667,1692,1692,1692,1692,0
20250218,185200,32225667,1692,1692,1692,1692,0
20250218,185100,32225667,1692,1692,1692,1692,0
20250218,185000,32225667,1692,1692,1692,1692,0
20250218,184900,32225667,1692,1692,1692,1692,0
20250218,184800,32225667,1692,1692,1692,1692,0
20250218,184700,32225667,1692,1692,1692,1692,0
20250218,184600,32225667,1692,1692,1692,1692,0
20250218,184500,32225667,1692,1692,1692,1692,0
20250218,184400,32225667,1692,1692,1692,1692,0
20250218,184300,32225667,1692,1692,1692,1692,0
20250218,184200,32225667,1692,1692,1692,1692,0
20250218,184100,32225667,1692,1692,1692,1692,0
20250218,184000,32225667,1692,1692,1692,1692,0
20250218,183900,32225667,1692,1692,1692,1692,0
20250218,183800,32225667,1692,1692,1692,1692,0
20250218,183700,32225667,1692,1692,1692,1692,0
20250218,183600,32225667,1692,1692,1692,1692,0
20250218,183500,32225667,1692,1692,1692,1692,0
20250218,183400,32225667,1692,1692,1692,1692,0
20250218,183300,32225667,1692,1692,1692,1692,0
20250218,183200,32225667,1692,1692,1692,1692,0
20250218,183100,32225667,1692,1692,1692,1692,0
20250218,183000,32225667,1692,1692,1692,1692,0
20250218,182900,32225667,1692,1692,1692,1692,0
20250218,182800,32225667,1692,1692,1692,1692,0
20250218,182700,32225667,1692,1692,1692,1692,0
20250218,182600,32225667,1692,1692,1692,1692,0
20250218,182500,32225667,1692,1692,1692,1692,1254
20250218,182400,32225667,1692,1692,1692,1692,0
20250218,182300,32225667,1692,1692,1692,1692,0
20250218,182200,32225667,1692,1692,1692,1692,0
20250218,182100,32225667,1692,1692,1692,1692,0
20250218,182000,32225667,1692,1692,1692,1692,0
20250218,181900,32225667,1692,1692,1692,1692,0
20250218,181800,32225667,1692,1692,1692,1692,0
20250218,181700,32225667,1692,1692,1692,1692,0
20250218,181600,32225667,1692,1692,1692,1692,0
20250218,181500,32225667,1692,1692,1692,1692,0
20250218,181400,32225667,1692,1692,1692,1692,0
20250218,181300,32225667,1692,1692,1692,1692,0
20250218,181200,32225667,1692,1692,1692,1692,0
20250218,181100,32225667,1692,1692,1692,1692,0
20250218,181000,32225667,1692,1692,1692,1692,0
20250218,180900,32225667,1692,1692,1692,1692,0
20250218,180800,32225667,1692,1692,1692,1692,0
20250218,180700,32225667,1692,1692,1692,1692,0
20250218,180600,32225667,1692,1692,1692,1692,0
20250218,180500,32225667,1692,1692,1692,1692,0
20250218,180400,32225667,1692,1692,1692,1692,0
20250218,180300,32225667,1692,1692,1692,1692,0
20250218,180200,32225667,1692,1692,1692,1692,0
20250218,180100,32225667,1692,1692,1692,1692,0
20250218,180000,32225667,1692,1692,1692,1692,0
20250218,175900,32225667,1692,1692,1692,1692,0
20250218,175800,32225667,1692,1692,1692,1692,0
20250218,175700,32225667,1692,1692,1692,1692,0
20250218,175600,32225667,1692,1692,1692,1692,0
20250218,175500,32225667,1692,1692,1692,1692,1254
20250218,175400,32225667,1692,1692,1692,1692,0
20250218,175300,32225667,1692,1692,1692,1692,0
20250218,175200,32225667,1692,1692,1692,1692,0
20250218,175100,32225667,1692,1692,1692,1692,0
20250218,175000,32225667,1692,1692,1692,1692,0
20250218,174900,32225667,1692,1692,1692,1692,0
20250218,174800,32225667,1692,1692,1692,1692,0
20250218,174700,32225667,1692,1692,1692,1692,0
20250218,174600,32225667,1692,1692,1692,1692,0
20250218,174500,32225667,1692,1692,1692,1692,0
20250218,174400,32225667,1692,1692,1692,1692,0
20250218,174300,32225667,1692,1692,1692,1692,0
20250218,174200,32225667,1692,1692,1692,1692,0
20250218,174100,32225667,1692,1692,1692,1692,0
20250218,174000,32225667,1692,1692,1692,1692,0
20250218,173900,32225667,1692,1692,1692,1692,0
20250218,173800,32225667,1692,1692,1692,1692,0
20250218,173700,32225667,1692,1692,1692,1692,0
20250218,173600,32225667,1692,1692,1692,1692,0
20250218,173500,32225667,1692,1692,1692,1692,0
20250218,173400,32225667,1692,1692,1692,1692,0
20250218,173300,32225667,1692,1692,1692,1692,0
20250218,173200,32225667,1692,1692,1692,1692,0
20250218,173100,32225667,1692,1692,1692,1692,0
20250218,173000,32225667,1692,1692,1692,1692,0
20250218,172900,32225667,1692,1692,1692,1692,0
20250218,172800,32225667,1692,1692,1692,1692,0
20250218,172700,32225667,1692,1692,1692,1692,0
20250218,172600,32225667,1692,1692,1692,1692,0
20250218,172500,32225667,1692,1692,1692,1692,1254
20250218,172400,32225667,1692,1692,1692,1692,0
20250218,172300,32225667,1692,1692,1692,1692,0
20250218,172200,32225667,1692,1692,1692,1692,0
20250218,172100,32225667,1692,1692,1692,1692,0
20250218,172000,32225667,1692,1692,1692,1692,0
20250218,171900,32225667,1692,1692,1692,1692,0
20250218,171800,32225667,1692,1692,1692,1692,0
20250218,171700,32225667,1692,1692,1692,1692,0
20250218,171600,32225667,1692,1692,1692,1692,0
20250218,171500,32225667,1692,1692,1692,1692,0
20250218,171400,32225667,1692,1692,1692,1692,0
20250218,171300,32225667,1692,1692,1692,1692,0
20250218,171200,32225667,1692,1692,1692,1692,0
20250218,171100,32225667,1692,1692,1692,1692,0
20250218,171000,32225667,1692,1692,1692,1692,0
20250218,170900,32225667,1692,1692,1692,1692,0
20250218,170800,32225667,1692,1692,1692,1692,0
20250218,170700,32225667,1692,1692,1692,1692,0
20250218,170600,32225667,1692,1692,1692,1692,0
20250218,170500,32225667,1692,1692,1692,1692,0
20250218,170400,32225667,1692,1692,1692,1692,0
20250218,170300,32225667,1692,1692,1692,1692,0
20250218,170200,32225667,1692,1692,1692,1692,0
20250218,170100,32225667,1692,1692,1692,1692,0
20250218,170000,32225667,1692,1692,1692,1692,0
20250218,165900,32225667,1692,1692,1692,1692,0
20250218,165800,32225667,1692,1692,1692,1692,0
20250218,165700,32225667,1692,1692,1692,1692,0
20250218,165600,32225667,1692,1692,1692,1692,0
20250218,165500,32225667,1692,1692,1692,1692,1254
20250218,165400,32225667,1692,1692,1692,1692,0
20250218,165300,32225667,1692,1692,1692,1692,0
20250218,165200,32225667,1692,1692,1692,1692,0
20250218,165100,32225667,1692,1692,1692,1692,0
20250218,165000,32225667,1692,1692,1692,1692,0
20250218,164900,32225667,1692,1692,1692,1692,0
20250218,164800,32225667,1692,1692,1692,1692,0
20250218,164700,32225667,1692,1692,1692,1692,0
20250218,164600,32225667,1692,1692,1692,1692,0
20250218,164500,32225667,1692,1692,1692,1692,0
20250218,164400,32225667,1692,1692,1692,1692,0
20250218,164300,32225667,1692,1692,1692,1692,0
20250218,164200,32225667,1692,1692,1692,1692,0
20250218,164100,32225667,1692,1692,1692,1692,0
20250218,164000,32225667,1692,1692,1692,1692,0
20250218,163900,32225667,1692,1692,1692,1692,0
20250218,163800,32225667,1692,1692,1692,1692,0
20250218,163700,32225667,1692,1692,1692,1692,0
20250218,163600,32225667,1692,1692,1692,1692,0
20250218,163500,32225667,1692,1692,1692,1692,0
20250218,163400,32225667,1692,1692,1692,1692,0
20250218,163300,32225667,1692,1692,1692,1692,0
20250218,163200,32225667,1692,1692,1692,1692,0
20250218,163100,32225667,1692,1692,1692,1692,0
20250218,163000,32225667,1692,1692,1692,1692,0
20250218,162900,32225667,1692,1692,1692,1692,0
20250218,162800,32225667,1692,1692,1692,1692,0
20250218,162700,32225667,1692,1692,1692,1692,0
20250218,162600,32225667,1692,1692,1692,1692,0
20250218,162500,32225667,1692,1692,1692,1692,1254
20250218,162400,32225667,1692,1692,1692,1692,0
20250218,162300,32225667,1692,1692,1692,1692,0
20250218,162200,32225667,1692,1692,1692,1692,0
20250218,162100,32225667,1692,1692,1692,1692,0
20250218,162000,32225667,1692,1692,1692,1692,0
20250218,161900,32225667,1692,1692,1692,1692,0
20250218,161800,32225667,1692,1692,1692,1692,0
20250218,161700,32225667,1692,1692,1692,1692,0
20250218,161600,32225667,1692,1692,1692,1692,0
20250218,161500,32225667,1692,1692,1692,1692,0
20250218,161400,32225667,1692,1692,1692,1692,0
20250218,161300,32225667,1692,1692,1692,1692,0
20250218,161200,32225667,1692,1692,1692,1692,0
20250218,161100,32225667,1692,1692,1692,1692,0
20250218,161000,32225667,1692,1692,1692,1692,0
20250218,160900,32225667,1692,1692,1692,1692,0
20250218,160800,32225667,1692,1692,1692,1692,0
20250218,160700,32225667,1692,1692,1692,1692,0
20250218,160600,32225667,1692,1692,1692,1692,0
20250218,160500,32225667,1692,1692,1692,1692,0
20250218,160400,32225667,1692,1692,1692,1692,0
20250218,160300,32225667,1692,1692,1692,1692,0
20250218,160200,32225667,1692,1692,1692,1692,0
20250218,160100,32225667,1692,1692,1692,1692,0
20250218,160000,32225667,1692,1692,1692,1692,0
20250218,155900,32225667,1692,1692,1692,1692,0
20250218,155800,32225667,1692,1692,1692,1692,0
20250218,155700,32225667,1692,1692,1692,1692,0
20250218,155600,32225667,1692,1692,1692,1692,0
20250218,155500,32225667,1692,1692,1692,1692,1254
20250218,155400,32225667,1692,1692,1692,1692,0
20250218,155300,32225667,1692,1692,1692,1692,0
20250218,155200,32225667,1692,1692,1692,1692,0
20250218,155100,32225667,1692,1692,1692,1692,0
20250218,155000,32225667,1692,1692,1692,1692,0
20250218,154900,32225667,1692,1692,1692,1692,0
20250218,154800,32225667,1692,1692,1692,1692,0
20250218,154700,32225667,1692,1692,1692,1692,0
20250218,154600,32225667,1692,1692,1692,1692,0
20250218,154500,32225667,1692,1692,1692,1692,0
20250218,154400,32225667,1692,1692,1692,1692,0
20250218,154300,32225667,1692,1692,1692,1692,0
20250218,154200,32225667,1692,1692,1692,1692,0
20250218,154100,32225667,1692,1692,1692,1692,0
20250218,154000,32225667,1692,1692,1692,1692,0
20250218,153900,32225667,1692,1692,1692,1692,0
20250218,153800,32225667,1692,1692,1692,1692,0
20250218,153700,32225667,1692,1692,1692,1692,0
20250218,153600,32225667,1692,1692,1692,1692,0
20250218,153500,32225667,1692,1692,1692,1692,0
20250218,153400,32225667,1692,1692,1692,1692,0
20250218,153300,32225667,1692,1692,1692,1692,0
20250218,153200,32225667,1692,1692,1692,1692,0
20250218,153100,32225667,1692,1692,1692,1692,0
20250218,153000,32225667,1692,1692,1692,1692,1254
20250218,152900,30103899,1692,1692,1692,1692,0
20250218,152800,30103899,1692,1692,1692,1692,0
20250218,152700,30103899,1692,1692,1692,1692,0
20250218,152600,30103899,1692,1692,1692,1692,0
20250218,152500,30103899,1692,1692,1692,1692,0
20250218,152400,30103899,1692,1692,1692,1692,0
20250218,152300,30103899,1692,1692,1692,1692,0
20250218,152200,30103899,1692,1692,1692,1692,0
20250218,152100,30103899,1692,1692,1692,1692,0
20250218,152000,30103899,1692,1692,1692,1692,0
20250218,151900,30103899,1692,1692,1692,1692,0
20250218,151800,30103899,1692,1692,1692,1692,148
20250218,151700,29853483,1692,1692,1692,1692,0
20250218,151600,29853483,1692,1692,1692,1692,0
20250218,151500,29853483,1692,1692,1692,1692,0
20250218,151400,29853483,1692,1692,1692,1692,0
20250218,151300,29853483,1692,1692,1692,1692,0
20250218,151200,29853483,1692,1692,1692,1692,0
20250218,151100,29853483,1692,1692,1692,1692,0
20250218,151000,29853483,1692,1692,1692,1692,0
20250218,150900,29853483,1692,1692,1692,1692,0
20250218,150800,29853483,1692,1692,1692,1692,0
20250218,150700,29853483,1692,1692,1692,1692,0
20250218,150600,29853483,1692,1692,1692,1692,100
20250218,150500,29684283,1692,1692,1692,1692,56
20250218,150400,29589531,1692,1692,1692,1692,205
20250218,150300,29242671,1692,1692,1692,1692,1
20250218,150200,29240979,1692,1692,1692,1692,0
20250218,150100,29240979,1692,1692,1692,1692,0
20250218,150000,29240979,1692,1692,1692,1692,0
20250218,145900,29240979,1692,1692,1692,1692,0
20250218,145800,29240979,1692,1692,1692,1692,0
20250218,145700,29240979,1692,1692,1692,1692,0
20250218,145600,29240979,1692,1692,1692,1692,0
20250218,145500,29240979,1692,1692,1692,1692,300
20250218,145400,28733379,1694,1694,1694,1694,0
20250218,145300,28733379,1694,1694,1694,1694,0
20250218,145200,28733379,1694,1694,1694,1694,0
20250218,145100,28733379,1694,1694,1694,1694,0
20250218,145000,28733379,1694,1694,1694,1694,0
20250218,144900,28733379,1694,1694,1694,1694,0
20250218,144800,28733379,1694,1694,1694,1694,0
20250218,144700,28733379,1694,1694,1694,1694,0
20250218,144600,28733379,1694,1694,1694,1694,0
20250218,144500,28733379,1694,1694,1694,1694,0
20250218,144400,28733379,1694,1694,1694,1694,6
20250218,144300,28723215,1694,1694,1694,1694,0
20250218,144200,28723215,1694,1694,1694,1694,0
20250218,144100,28723215,1694,1694,1694,1694,0
20250218,144000,28723215,1694,1694,1694,1694,1
20250218,143900,28721521,1692,1692,1692,1692,0
20250218,143800,28721521,1692,1692,1692,1692,0
20250218,143700,28721521,1692,1692,1692,1692,119
20250218,143600,28520173,1692,1692,1692,1692,1
20250218,143500,28518481,1691,1691,1691,1691,0
20250218,143400,28518481,1691,1691,1691,1691,0
20250218,143300,28518481,1691,1691,1691,1691,0
20250218,143200,28518481,1691,1691,1691,1691,198
20250218,143100,28183663,1679,1679,1679,1679,0
20250218,143000,28183663,1679,1679,1679,1679,0
20250218,142900,28183663,1679,1679,1679,1679,1
20250218,142800,28181984,1679,1679,1679,1679,0
20250218,142700,28181984,1679,1680,1680,1679,3483
20250218,142600,22333827,1679,1691,1691,1679,1155
20250218,142500,20394087,1693,1693,1693,1693,0
20250218,142400,20394087,1693,1693,1693,1693,0
20250218,142300,20394087,1693,1693,1693,1693,0
20250218,142200,20394087,1693,1693,1693,1693,0
20250218,142100,20394087,1693,1693,1693,1693,10
20250218,142000,20377157,1692,1692,1692,1692,0
20250218,141900,20377157,1692,1692,1692,1692,0
20250218,141800,20377157,1692,1692,1692,1692,0
20250218,141700,20377157,1692,1692,1692,1692,0
20250218,141600,20377157,1692,1692,1692,1692,1
20250218,141500,20375465,1692,1692,1692,1692,2
20250218,141400,20372081,1691,1691,1691,1691,0
20250218,141300,20372081,1691,1691,1691,1691,0
20250218,141200,20372081,1691,1691,1691,1691,0
20250218,141100,20372081,1691,1691,1691,1691,0
20250218,141000,20372081,1691,1691,1691,1691,0
20250218,140900,20372081,1691,1691,1691,1691,0
20250218,140800,20372081,1691,1691,1691,1691,0
20250218,140700,20372081,1691,1691,1691,1691,0
20250218,140600,20372081,1691,1691,1691,1691,0
20250218,140500,20372081,1691,1691,1691,1691,1
20250218,140400,20370390,1694,1694,1694,1694,0
20250218,140300,20370390,1694,1694,1694,1694,0
20250218,140200,20370390,1694,1694,1694,1694,0
20250218,140100,20370390,1694,1694,1694,1694,0
20250218,140000,20370390,1694,1694,1694,1694,0
20250218,135900,20370390,1694,1694,1694,1694,1
20250218,135800,20368696,1694,1694,1694,1694,0
20250218,135700,20368696,1694,1694,1694,1694,0
20250218,135600,20368696,1694,1694,1694,1694,1
20250218,135500,20367002,1684,1684,1684,1684,0
20250218,135400,20367002,1684,1688,1688,1684,500
20250218,135300,19524204,1688,1688,1688,1688,1
20250218,135200,19522516,1689,1689,1689,1689,0
20250218,135100,19522516,1689,1689,1689,1689,0
20250218,135000,19522516,1689,1689,1689,1689,0
20250218,134900,19522516,1689,1689,1689,1689,0
20250218,134800,19522516,1689,1689,1689,1689,0
20250218,134700,19522516,1689,1689,1689,1689,0
20250218,134600,19522516,1689,1689,1689,1689,0
20250218,134500,19522516,1689,1689,1689,1689,0
20250218,134400,19522516,1689,1689,1689,1689,0
20250218,134300,19522516,1689,1689,1689,1689,0
20250218,134200,19522516,1689,1689,1689,1689,21
20250218,134100,19487047,1689,1689,1689,1689,0
20250218,134000,19487047,1689,1689,1689,1689,0
20250218,133900,19487047,1689,1689,1689,1689,0
20250218,133800,19487047,1689,1696,1696,1689,53
20250218,133700,19397180,1697,1697,1697,1697,0
20250218,133600,19397180,1697,1697,1697,1697,0
20250218,133500,19397180,1697,1697,1697,1697,0
20250218,133400,19397180,1697,1697,1697,1697,0
20250218,133300,19397180,1697,1697,1697,1697,0
20250218,133200,19397180,1697,1697,1697,1697,0
20250218,133100,19397180,1697,1697,1697,1697,0
20250218,133000,19397180,1697,1697,1697,1697,0
20250218,132900,19397180,1697,1697,1697,1697,1
20250218,132800,19395483,1696,1696,1696,1696,19
20250218,132700,19363259,1697,1697,1697,1697,0
20250218,132600,19363259,1697,1697,1697,1697,0
20250218,132500,19363259,1697,1697,1697,1697,0
20250218,132400,19363259,1697,1697,1697,1697,0
20250218,132300,19363259,1697,1697,1697,1697,0
20250218,132200,19363259,1697,1697,1697,1697,0
20250218,132100,19363259,1697,1697,1697,1697,0
20250218,132000,19363259,1697,1697,1697,1697,0
20250218,131900,19363259,1697,1697,1697,1697,0
20250218,131800,19363259,1697,1697,1697,1697,0
20250218,131700,19363259,1697,1694,1697,1694,118
20250218,131600,19163168,1693,1693,1693,1693,0
20250218,131500,19163168,1693,1693,1693,1693,0
20250218,131400,19163168,1693,1693,1693,1693,0
20250218,131300,19163168,1693,1693,1693,1693,0
20250218,131200,19163168,1693,1693,1693,1693,0
20250218,131100,19163168,1693,1693,1693,1693,0
20250218,131000,19163168,1693,1693,1693,1693,0
20250218,130900,19163168,1693,1693,1693,1693,0
20250218,130800,19163168,1693,1693,1693,1693,0
20250218,130700,19163168,1693,1693,1693,1693,0
20250218,130600,19163168,1693,1693,1693,1693,0
20250218,130500,19163168,1693,1693,1693,1693,0
20250218,130400,19163168,1693,1693,1693,1693,0
20250218,130300,19163168,1693,1693,1693,1693,0
20250218,130200,19163168,1693,1693,1693,1693,5
20250218,130100,19154703,1693,1693,1693,1693,0
20250218,130000,19154703,1693,1693,1693,1693,0
20250218,125900,19154703,1693,1693,1693,1693,0
20250218,125800,19154703,1693,1693,1693,1693,0
20250218,125700,19154703,1693,1693,1693,1693,0
20250218,125600,19154703,1693,1693,1693,1693,0
20250218,125500,19154703,1693,1693,1693,1693,0
20250218,125400,19154703,1693,1693,1693,1693,0
20250218,125300,19154703,1693,1693,1693,1693,0
20250218,125200,19154703,1693,1693,1693,1693,0
20250218,125100,19154703,1693,1693,1693,1693,0
20250218,125000,19154703,1693,1693,1693,1693,0
20250218,124900,19154703,1693,1693,1693,1693,5
20250218,124800,19146238,1683,1683,1683,1683,0
20250218,124700,19146238,1683,1683,1683,1683,0
20250218,124600,19146238,1683,1683,1683,1683,0
20250218,124500,19146238,1683,1683,1683,1683,0
20250218,124400,19146238,1683,1683,1683,1683,0
20250218,124300,19146238,1683,1683,1683,1683,0
20250218,124200,19146238,1683,1693,1693,1683,6
20250218,124100,19136090,1694,1694,1694,1694,0
20250218,124000,19136090,1694,1694,1694,1694,0
20250218,123900,19136090,1694,1694,1694,1694,0
20250218,123800,19136090,1694,1694,1694,1694,0
20250218,123700,19136090,1694,1694,1694,1694,0
20250218,123600,19136090,1694,1694,1694,1694,0
20250218,123500,19136090,1694,1694,1694,1694,0
20250218,123400,19136090,1694,1694,1694,1694,0
20250218,123300,19136090,1694,1694,1694,1694,0
20250218,123200,19136090,1694,1694,1694,1694,0
20250218,123100,19136090,1694,1694,1694,1694,0
20250218,123000,19136090,1694,1694,1694,1694,0
20250218,122900,19136090,1694,1690,1694,1690,1157
20250218,122800,17177759,1690,1690,1690,1690,0
20250218,122700,17177759,1690,1690,1690,1690,0
20250218,122600,17177759,1690,1690,1690,1690,0
20250218,122500,17177759,1690,1690,1690,1690,0
20250218,122400,17177759,1690,1690,1690,1690,0
20250218,122300,17177759,1690,1690,1690,1690,0
20250218,122200,17177759,1690,1690,1690,1690,0
20250218,122100,17177759,1690,1690,1690,1690,0
20250218,122000,17177759,1690,1690,1690,1690,0
20250218,121900,17177759,1690,1690,1690,1690,0
20250218,121800,17177759,1690,1690,1690,1690,0
20250218,121700,17177759,1690,1690,1690,1690,0
20250218,121600,17177759,1690,1690,1690,1690,0
20250218,121500,17177759,1690,1690,1690,1690,0
20250218,121400,17177759,1690,1690,1690,1690,0
20250218,121300,17177759,1690,1690,1690,1690,0
20250218,121200,17177759,1690,1690,1690,1690,0
20250218,121100,17177759,1690,1690,1690,1690,0
20250218,121000,17177759,1690,1690,1690,1690,1
20250218,120900,17176069,1682,1682,1682,1682,0
20250218,120800,17176069,1682,1682,1682,1682,0
20250218,120700,17176069,1682,1682,1682,1682,0
20250218,120600,17176069,1682,1682,1682,1682,0
20250218,120500,17176069,1682,1682,1682,1682,0
20250218,120400,17176069,1682,1682,1682,1682,0
20250218,120300,17176069,1682,1682,1682,1682,0
20250218,120200,17176069,1682,1682,1682,1682,0
20250218,120100,17176069,1682,1682,1682,1682,0
20250218,120000,17176069,1682,1682,1682,1682,0
20250218,115900,17176069,1682,1682,1682,1682,0
20250218,115800,17176069,1682,1682,1682,1682,0
20250218,115700,17176069,1682,1682,1682,1682,0
20250218,115600,17176069,1682,1682,1682,1682,0
20250218,115500,17176069,1682,1682,1682,1682,0
20250218,115400,17176069,1682,1682,1682,1682,0
20250218,115300,17176069,1682,1682,1682,1682,0
20250218,115200,17176069,1682,1682,1682,1682,0
20250218,115100,17176069,1682,1682,1682,1682,80
20250218,115000,17041509,1682,1682,1682,1682,0
20250218,114900,17041509,1682,1682,1682,1682,232
20250218,114800,16651285,1691,1691,1691,1691,0
20250218,114700,16651285,1691,1691,1691,1691,0
20250218,114600,16651285,1691,1691,1691,1691,10
20250218,114500,16634375,1692,1692,1692,1692,0
20250218,114400,16634375,1692,1692,1692,1692,0
20250218,114300,16634375,1692,1692,1692,1692,0
20250218,114200,16634375,1692,1692,1692,1692,0
20250218,114100,16634375,1692,1692,1692,1692,0
20250218,114000,16634375,1692,1692,1692,1692,0
20250218,113900,16634375,1692,1692,1692,1692,0
20250218,113800,16634375,1692,1692,1692,1692,3
20250218,113700,16629299,1692,1692,1692,1692,0
20250218,113600,16629299,1692,1692,1692,1692,0
20250218,113500,16629299,1692,1692,1692,1692,0
20250218,113400,16629299,1692,1692,1692,1692,0
20250218,113300,16629299,1692,1692,1692,1692,0
20250218,113200,16629299,1692,1692,1692,1692,1
20250218,113100,16627607,1689,1689,1689,1689,0
20250218,113000,16627607,1689,1689,1689,1689,52
20250218,112900,16539779,1689,1689,1689,1689,0
20250218,112800,16539779,1689,1689,1689,1689,0
20250218,112700,16539779,1689,1689,1689,1689,0
20250218,112600,16539779,1689,1689,1689,1689,48
20250218,112500,16458707,1689,1689,1689,1689,0
20250218,112400,16458707,1689,1689,1689,1689,0
20250218,112300,16458707,1689,1689,1689,1689,0
20250218,112200,16458707,1689,1689,1689,1689,77
20250218,112100,16328654,1689,1689,1689,1689,23
20250218,112000,16289807,1689,1689,1689,1689,0
20250218,111900,16289807,1689,1689,1689,1689,0
20250218,111800,16289807,1689,1689,1689,1689,0
20250218,111700,16289807,1689,1689,1689,1689,0
20250218,111600,16289807,1689,1689,1689,1689,0
20250218,111500,16289807,1689,1689,1689,1689,77
20250218,111400,16159754,1689,1688,1689,1688,103
20250218,111300,15985788,1689,1689,1689,1689,0
20250218,111200,15985788,1689,1689,1689,1689,0
20250218,111100,15985788,1689,1689,1689,1689,0
20250218,111000,15985788,1689,1689,1689,1689,0
20250218,110900,15985788,1689,1689,1689,1689,0
20250218,110800,15985788,1689,1689,1689,1689,0
20250218,110700,15985788,1689,1689,1689,1689,0
20250218,110600,15985788,1689,1689,1689,1689,0
20250218,110500,15985788,1689,1689,1689,1689,0
20250218,110400,15985788,1689,1689,1689,1689,0
20250218,110300,15985788,1689,1689,1689,1689,13
20250218,110200,15963831,1680,1680,1680,1680,0
20250218,110100,15963831,1680,1680,1680,1680,0
20250218,110000,15963831,1680,1680,1680,1680,0
20250218,105900,15963831,1680,1680,1680,1680,0
20250218,105800,15963831,1680,1680,1680,1680,0
20250218,105700,15963831,1680,1680,1680,1680,0
20250218,105600,15963831,1680,1680,1680,1680,520
20250218,105500,15090231,1680,1680,1680,1680,0
20250218,105400,15090231,1680,1680,1680,1680,0
20250218,105300,15090231,1680,1680,1680,1680,0
20250218,105200,15090231,1680,1680,1680,1680,0
20250218,105100,15090231,1680,1680,1680,1680,0
20250218,105000,15090231,1680,1680,1680,1680,0
20250218,104900,15090231,1680,1680,1680,1680,0
20250218,104800,15090231,1680,1680,1680,1680,0
20250218,104700,15090231,1680,1680,1680,1680,0
20250218,104600,15090231,1680,1680,1680,1680,0
20250218,104500,15090231,1680,1680,1680,1680,0
20250218,104400,15090231,1680,1680,1680,1680,0
20250218,104300,15090231,1680,1680,1680,1680,0
20250218,104200,15090231,1680,1680,1680,1680,0
20250218,104100,15090231,1680,1680,1680,1680,0
20250218,104000,15090231,1680,1680,1680,1680,42
20250218,103900,15019671,1679,1682,1682,1679,1225
20250218,103800,12962191,1680,1680,1680,1680,0
20250218,103700,12962191,1680,1680,1680,1680,0
20250218,103600,12962191,1680,1680,1680,1680,0
20250218,103500,12962191,1680,1680,1680,1680,0
20250218,103400,12962191,1680,1680,1680,1680,0
20250218,103300,12962191,1680,1680,1680,1680,0
20250218,103200,12962191,1680,1680,1680,1680,0
20250218,103100,12962191,1680,1680,1680,1680,0
20250218,103000,12962191,1680,1680,1680,1680,0
20250218,102900,12962191,1680,1680,1680,1680,0
20250218,102800,12962191,1680,1680,1680,1680,0
20250218,102700,12962191,1680,1680,1680,1680,0
20250218,102600,12962191,1680,1680,1680,1680,0
20250218,102500,12962191,1680,1680,1680,1680,0
20250218,102400,12962191,1680,1666,1680,1666,3334
20250218,102300,7366558,1673,1673,1673,1673,0
20250218,102200,7366558,1673,1673,1673,1673,0
20250218,102100,7366558,1673,1668,1673,1667,347
20250218,102000,6787355,1667,1667,1667,1667,0
20250218,101900,6787355,1667,1667,1667,1667,0
20250218,101800,6787355,1667,1667,1667,1667,0
20250218,101700,6787355,1667,1667,1667,1667,0
20250218,101600,6787355,1667,1667,1667,1667,0
20250218,101500,6787355,1667,1667,1667,1667,0
20250218,101400,6787355,1667,1667,1667,1667,0
20250218,101300,6787355,1667,1667,1667,1667,0
20250218,101200,6787355,1667,1667,1667,1667,0
20250218,101100,6787355,1667,1667,1667,1667,0
20250218,101000,6787355,1667,1667,1667,1667,0
20250218,100900,6787355,1667,1667,1667,1667,0
20250218,100800,6787355,1667,1667,1667,1667,0
20250218,100700,6787355,1667,1667,1667,1667,0
20250218,100600,6787355,1667,1667,1667,1667,71
20250218,100500,6668998,1673,1673,1673,1673,0
20250218,100400,6668998,1673,1673,1673,1673,0
20250218,100300,6668998,1673,1673,1673,1673,0
20250218,100200,6668998,1673,1673,1673,1673,0
20250218,100100,6668998,1673,1673,1673,1673,1
20250218,100000,6667325,1664,1664,1664,1664,0
20250218,095900,6667325,1664,1662,1664,1662,714
20250218,095800,5479389,1668,1668,1668,1668,0
20250218,095700,5479389,1668,1668,1668,1668,0
20250218,095600,5479389,1668,1668,1668,1668,132
20250218,095500,5259213,1668,1668,1668,1668,0
20250218,095400,5259213,1668,1668,1668,1668,0
20250218,095300,5259213,1668,1668,1668,1668,0
20250218,095200,5259213,1668,1668,1668,1668,0
20250218,095100,5259213,1668,1668,1668,1668,0
20250218,095000,5259213,1668,1668,1668,1668,17
20250218,094900,5230857,1675,1675,1675,1675,0
20250218,094800,5230857,1675,1675,1675,1675,0
20250218,094700,5230857,1675,1675,1675,1675,0
20250218,094600,5230857,1675,1668,1675,1668,151
20250218,094500,4978982,1668,1668,1668,1668,0
20250218,094400,4978982,1668,1668,1668,1668,0
20250218,094300,4978982,1668,1668,1668,1668,0
20250218,094200,4978982,1668,1668,1668,1668,20
20250218,094100,4945622,1668,1668,1668,1668,0
20250218,094000,4945622,1668,1668,1668,1668,5
20250218,093900,4937282,1662,1662,1662,1662,0
20250218,093800,4937282,1662,1662,1662,1662,1
20250218,093700,4935620,1658,1658,1658,1658,0
20250218,093600,4935620,1658,1658,1658,1658,0
20250218,093500,4935620,1658,1658,1658,1658,0
20250218,093400,4935620,1658,1658,1658,1658,0
20250218,093300,4935620,1658,1667,1667,1658,119
20250218,093200,4737778,1668,1668,1668,1668,1
20250218,093100,4736110,1668,1668,1668,1668,1
20250218,093000,4734442,1658,1658,1658,1658,500
20250218,092900,3905442,1657,1657,1657,1657,0
20250218,092800,3905442,1657,1667,1667,1657,999
20250218,092700,2246572,1679,1679,1679,1679,0
20250218,092600,2246572,1679,1679,1679,1679,0
20250218,092500,2246572,1679,1679,1679,1679,0
20250218,092400,2246572,1679,1679,1679,1679,0
20250218,092300,2246572,1679,1672,1679,1671,401
20250218,092200,1576393,1680,1680,1680,1680,0
20250218,092100,1576393,1680,1680,1680,1680,1
20250218,092000,1574713,1670,1671,1671,1670,279
20250218,091900,1108751,1670,1670,1670,1670,0
20250218,091800,1108751,1670,1670,1670,1670,0
20250218,091700,1108751,1670,1670,1670,1670,0
20250218,091600,1108751,1670,1670,1670,1670,53
20250218,091500,1020241,1680,1680,1680,1680,0
20250218,091400,1020241,1680,1680,1680,1680,113
20250218,091300,830401,1680,1680,1680,1680,0
20250218,091200,830401,1680,1685,1685,1680,198
20250218,091100,496907,1691,1691,1691,1691,27
20250218,091000,451250,1697,1697,1697,1696,161
20250218,090900,178102,1718,1718,1718,1718,0
20250218,090800,178102,1718,1718,1718,1718,0
20250218,090700,178102,1718,1718,1718,1718,0
20250218,090600,178102,1718,1718,1718,1718,0
20250218,090500,178102,1718,1718,1718,1718,0
20250218,090400,178102,1718,1718,1718,1718,0
20250218,090300,178102,1718,1718,1718,1718,0
20250218,090200,178102,1718,1718,1718,1718,0
20250218,090100,178102,1718,1718,1718,1718,0
20250218,090000,178102,1718,1696,1718,1696,105