KissMeData/040610/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192600,28534429,1550,1550,1550,1550,541
20250217,192500,28534429,1550,1550,1550,1550,0
20250217,192400,28534429,1550,1550,1550,1550,0
20250217,192300,28534429,1550,1550,1550,1550,0
20250217,192200,28534429,1550,1550,1550,1550,0
20250217,192100,28534429,1550,1550,1550,1550,0
20250217,192000,28534429,1550,1550,1550,1550,0
20250217,191900,28534429,1550,1550,1550,1550,0
20250217,191800,28534429,1550,1550,1550,1550,0
20250217,191700,28534429,1550,1550,1550,1550,0
20250217,191600,28534429,1550,1550,1550,1550,0
20250217,191500,28534429,1550,1550,1550,1550,0
20250217,191400,28534429,1550,1550,1550,1550,0
20250217,191300,28534429,1550,1550,1550,1550,0
20250217,191200,28534429,1550,1550,1550,1550,0
20250217,191100,28534429,1550,1550,1550,1550,0
20250217,191000,28534429,1550,1550,1550,1550,0
20250217,190900,28534429,1550,1550,1550,1550,0
20250217,190800,28534429,1550,1550,1550,1550,0
20250217,190700,28534429,1550,1550,1550,1550,0
20250217,190600,28534429,1550,1550,1550,1550,0
20250217,190500,28534429,1550,1550,1550,1550,0
20250217,190400,28534429,1550,1550,1550,1550,0
20250217,190300,28534429,1550,1550,1550,1550,0
20250217,190200,28534429,1550,1550,1550,1550,0
20250217,190100,28534429,1550,1550,1550,1550,0
20250217,190000,28534429,1550,1550,1550,1550,0
20250217,185900,28534429,1550,1550,1550,1550,0
20250217,185800,28534429,1550,1550,1550,1550,0
20250217,185700,28534429,1550,1550,1550,1550,0
20250217,185600,28534429,1550,1550,1550,1550,541
20250217,185500,28534429,1550,1550,1550,1550,0
20250217,185400,28534429,1550,1550,1550,1550,0
20250217,185300,28534429,1550,1550,1550,1550,0
20250217,185200,28534429,1550,1550,1550,1550,0
20250217,185100,28534429,1550,1550,1550,1550,0
20250217,185000,28534429,1550,1550,1550,1550,0
20250217,184900,28534429,1550,1550,1550,1550,0
20250217,184800,28534429,1550,1550,1550,1550,0
20250217,184700,28534429,1550,1550,1550,1550,0
20250217,184600,28534429,1550,1550,1550,1550,0
20250217,184500,28534429,1550,1550,1550,1550,0
20250217,184400,28534429,1550,1550,1550,1550,0
20250217,184300,28534429,1550,1550,1550,1550,0
20250217,184200,28534429,1550,1550,1550,1550,0
20250217,184100,28534429,1550,1550,1550,1550,0
20250217,184000,28534429,1550,1550,1550,1550,0
20250217,183900,28534429,1550,1550,1550,1550,0
20250217,183800,28534429,1550,1550,1550,1550,0
20250217,183700,28534429,1550,1550,1550,1550,0
20250217,183600,28534429,1550,1550,1550,1550,0
20250217,183500,28534429,1550,1550,1550,1550,0
20250217,183400,28534429,1550,1550,1550,1550,0
20250217,183300,28534429,1550,1550,1550,1550,0
20250217,183200,28534429,1550,1550,1550,1550,0
20250217,183100,28534429,1550,1550,1550,1550,0
20250217,183000,28534429,1550,1550,1550,1550,0
20250217,182900,28534429,1550,1550,1550,1550,0
20250217,182800,28534429,1550,1550,1550,1550,0
20250217,182700,28534429,1550,1550,1550,1550,0
20250217,182600,28534429,1550,1550,1550,1550,541
20250217,182500,28534429,1550,1550,1550,1550,0
20250217,182400,28534429,1550,1550,1550,1550,0
20250217,182300,28534429,1550,1550,1550,1550,0
20250217,182200,28534429,1550,1550,1550,1550,0
20250217,182100,28534429,1550,1550,1550,1550,0
20250217,182000,28534429,1550,1550,1550,1550,0
20250217,181900,28534429,1550,1550,1550,1550,0
20250217,181800,28534429,1550,1550,1550,1550,0
20250217,181700,28534429,1550,1550,1550,1550,0
20250217,181600,28534429,1550,1550,1550,1550,0
20250217,181500,28534429,1550,1550,1550,1550,0
20250217,181400,28534429,1550,1550,1550,1550,0
20250217,181300,28534429,1550,1550,1550,1550,0
20250217,181200,28534429,1550,1550,1550,1550,0
20250217,181100,28534429,1550,1550,1550,1550,0
20250217,181000,28534429,1550,1550,1550,1550,0
20250217,180900,28534429,1550,1550,1550,1550,0
20250217,180800,28534429,1550,1550,1550,1550,0
20250217,180700,28534429,1550,1550,1550,1550,0
20250217,180600,28534429,1550,1550,1550,1550,0
20250217,180500,28534429,1550,1550,1550,1550,0
20250217,180400,28534429,1550,1550,1550,1550,0
20250217,180300,28534429,1550,1550,1550,1550,0
20250217,180200,28534429,1550,1550,1550,1550,0
20250217,180100,28534429,1550,1550,1550,1550,0
20250217,180000,28534429,1550,1550,1550,1550,0
20250217,175900,28534429,1550,1550,1550,1550,0
20250217,175800,28534429,1550,1550,1550,1550,0
20250217,175700,28534429,1550,1550,1550,1550,0
20250217,175600,28534429,1550,1550,1550,1550,541
20250217,175500,28534429,1550,1550,1550,1550,0
20250217,175400,28534429,1550,1550,1550,1550,0
20250217,175300,28534429,1550,1550,1550,1550,0
20250217,175200,28534429,1550,1550,1550,1550,0
20250217,175100,28534429,1550,1550,1550,1550,0
20250217,175000,28534429,1550,1550,1550,1550,0
20250217,174900,28534429,1550,1550,1550,1550,0
20250217,174800,28534429,1550,1550,1550,1550,0
20250217,174700,28534429,1550,1550,1550,1550,0
20250217,174600,28534429,1550,1550,1550,1550,0
20250217,174500,28534429,1550,1550,1550,1550,0
20250217,174400,28534429,1550,1550,1550,1550,0
20250217,174300,28534429,1550,1550,1550,1550,0
20250217,174200,28534429,1550,1550,1550,1550,0
20250217,174100,28534429,1550,1550,1550,1550,0
20250217,174000,28534429,1550,1550,1550,1550,0
20250217,173900,28534429,1550,1550,1550,1550,0
20250217,173800,28534429,1550,1550,1550,1550,0
20250217,173700,28534429,1550,1550,1550,1550,0
20250217,173600,28534429,1550,1550,1550,1550,0
20250217,173500,28534429,1550,1550,1550,1550,0
20250217,173400,28534429,1550,1550,1550,1550,0
20250217,173300,28534429,1550,1550,1550,1550,0
20250217,173200,28534429,1550,1550,1550,1550,0
20250217,173100,28534429,1550,1550,1550,1550,0
20250217,173000,28534429,1550,1550,1550,1550,0
20250217,172900,28534429,1550,1550,1550,1550,0
20250217,172800,28534429,1550,1550,1550,1550,0
20250217,172700,28534429,1550,1550,1550,1550,0
20250217,172600,28534429,1550,1550,1550,1550,541
20250217,172500,28534429,1550,1550,1550,1550,0
20250217,172400,28534429,1550,1550,1550,1550,0
20250217,172300,28534429,1550,1550,1550,1550,0
20250217,172200,28534429,1550,1550,1550,1550,0
20250217,172100,28534429,1550,1550,1550,1550,0
20250217,172000,28534429,1550,1550,1550,1550,0
20250217,171900,28534429,1550,1550,1550,1550,0
20250217,171800,28534429,1550,1550,1550,1550,0
20250217,171700,28534429,1550,1550,1550,1550,0
20250217,171600,28534429,1550,1550,1550,1550,0
20250217,171500,28534429,1550,1550,1550,1550,0
20250217,171400,28534429,1550,1550,1550,1550,0
20250217,171300,28534429,1550,1550,1550,1550,0
20250217,171200,28534429,1550,1550,1550,1550,0
20250217,171100,28534429,1550,1550,1550,1550,0
20250217,171000,28534429,1550,1550,1550,1550,0
20250217,170900,28534429,1550,1550,1550,1550,0
20250217,170800,28534429,1550,1550,1550,1550,0
20250217,170700,28534429,1550,1550,1550,1550,0
20250217,170600,28534429,1550,1550,1550,1550,0
20250217,170500,28534429,1550,1550,1550,1550,0
20250217,170400,28534429,1550,1550,1550,1550,0
20250217,170300,28534429,1550,1550,1550,1550,0
20250217,170200,28534429,1550,1550,1550,1550,0
20250217,170100,28534429,1550,1550,1550,1550,0
20250217,170000,28534429,1550,1550,1550,1550,0
20250217,165900,28534429,1550,1550,1550,1550,0
20250217,165800,28534429,1550,1550,1550,1550,0
20250217,165700,28534429,1550,1550,1550,1550,0
20250217,165600,28534429,1550,1550,1550,1550,541
20250217,165500,28534429,1550,1550,1550,1550,0
20250217,165400,28534429,1550,1550,1550,1550,0
20250217,165300,28534429,1550,1550,1550,1550,0
20250217,165200,28534429,1550,1550,1550,1550,0
20250217,165100,28534429,1550,1550,1550,1550,0
20250217,165000,28534429,1550,1550,1550,1550,0
20250217,164900,28534429,1550,1550,1550,1550,0
20250217,164800,28534429,1550,1550,1550,1550,0
20250217,164700,28534429,1550,1550,1550,1550,0
20250217,164600,28534429,1550,1550,1550,1550,0
20250217,164500,28534429,1550,1550,1550,1550,0
20250217,164400,28534429,1550,1550,1550,1550,0
20250217,164300,28534429,1550,1550,1550,1550,0
20250217,164200,28534429,1550,1550,1550,1550,0
20250217,164100,28534429,1550,1550,1550,1550,0
20250217,164000,28534429,1550,1550,1550,1550,0
20250217,163900,28534429,1550,1550,1550,1550,0
20250217,163800,28534429,1550,1550,1550,1550,0
20250217,163700,28534429,1550,1550,1550,1550,0
20250217,163600,28534429,1550,1550,1550,1550,0
20250217,163500,28534429,1550,1550,1550,1550,0
20250217,163400,28534429,1550,1550,1550,1550,0
20250217,163300,28534429,1550,1550,1550,1550,0
20250217,163200,28534429,1550,1550,1550,1550,0
20250217,163100,28534429,1550,1550,1550,1550,0
20250217,163000,28534429,1550,1550,1550,1550,0
20250217,162900,28534429,1550,1550,1550,1550,0
20250217,162800,28534429,1550,1550,1550,1550,0
20250217,162700,28534429,1550,1550,1550,1550,0
20250217,162600,28534429,1550,1550,1550,1550,541
20250217,162500,28534429,1550,1550,1550,1550,0
20250217,162400,28534429,1550,1550,1550,1550,0
20250217,162300,28534429,1550,1550,1550,1550,0
20250217,162200,28534429,1550,1550,1550,1550,0
20250217,162100,28534429,1550,1550,1550,1550,0
20250217,162000,28534429,1550,1550,1550,1550,0
20250217,161900,28534429,1550,1550,1550,1550,0
20250217,161800,28534429,1550,1550,1550,1550,0
20250217,161700,28534429,1550,1550,1550,1550,0
20250217,161600,28534429,1550,1550,1550,1550,0
20250217,161500,28534429,1550,1550,1550,1550,0
20250217,161400,28534429,1550,1550,1550,1550,0
20250217,161300,28534429,1550,1550,1550,1550,0
20250217,161200,28534429,1550,1550,1550,1550,0
20250217,161100,28534429,1550,1550,1550,1550,0
20250217,161000,28534429,1550,1550,1550,1550,0
20250217,160900,28534429,1550,1550,1550,1550,0
20250217,160800,28534429,1550,1550,1550,1550,0
20250217,160700,28534429,1550,1550,1550,1550,0
20250217,160600,28534429,1550,1550,1550,1550,0
20250217,160500,28534429,1550,1550,1550,1550,0
20250217,160400,28534429,1550,1550,1550,1550,0
20250217,160300,28534429,1550,1550,1550,1550,0
20250217,160200,28534429,1550,1550,1550,1550,0
20250217,160100,28534429,1550,1550,1550,1550,0
20250217,160000,28534429,1550,1550,1550,1550,0
20250217,155900,28534429,1550,1550,1550,1550,0
20250217,155800,28534429,1550,1550,1550,1550,0
20250217,155700,28534429,1550,1550,1550,1550,0
20250217,155600,28534429,1550,1550,1550,1550,541
20250217,155500,28534429,1550,1550,1550,1550,0
20250217,155400,28534429,1550,1550,1550,1550,0
20250217,155300,28534429,1550,1550,1550,1550,0
20250217,155200,28534429,1550,1550,1550,1550,0
20250217,155100,28534429,1550,1550,1550,1550,0
20250217,155000,28534429,1550,1550,1550,1550,0
20250217,154900,28534429,1550,1550,1550,1550,0
20250217,154800,28534429,1550,1550,1550,1550,0
20250217,154700,28534429,1550,1550,1550,1550,0
20250217,154600,28534429,1550,1550,1550,1550,0
20250217,154500,28534429,1550,1550,1550,1550,0
20250217,154400,28534429,1550,1550,1550,1550,0
20250217,154300,28534429,1550,1550,1550,1550,0
20250217,154200,28534429,1550,1550,1550,1550,0
20250217,154100,28534429,1550,1550,1550,1550,0
20250217,154000,28534429,1550,1550,1550,1550,0
20250217,153900,28534429,1550,1550,1550,1550,0
20250217,153800,28534429,1550,1550,1550,1550,0
20250217,153700,28534429,1550,1550,1550,1550,0
20250217,153600,28534429,1550,1550,1550,1550,0
20250217,153500,28534429,1550,1550,1550,1550,0
20250217,153400,28534429,1550,1550,1550,1550,0
20250217,153300,28534429,1550,1550,1550,1550,0
20250217,153200,28534429,1550,1550,1550,1550,0
20250217,153100,28534429,1550,1550,1550,1550,0
20250217,153000,28534429,1550,1550,1550,1550,541
20250217,152900,27695879,1550,1550,1550,1550,0
20250217,152800,27695879,1550,1550,1550,1550,0
20250217,152700,27695879,1550,1550,1550,1550,0
20250217,152600,27695879,1550,1550,1550,1550,0
20250217,152500,27695879,1550,1550,1550,1550,0
20250217,152400,27695879,1550,1550,1550,1550,0
20250217,152300,27695879,1550,1550,1550,1550,0
20250217,152200,27695879,1550,1550,1550,1550,0
20250217,152100,27695879,1550,1550,1550,1550,0
20250217,152000,27695879,1550,1550,1550,1550,0
20250217,151900,27695879,1550,1550,1550,1550,0
20250217,151800,27695879,1550,1550,1550,1550,11
20250217,151700,27678829,1550,1550,1550,1550,0
20250217,151600,27678829,1550,1550,1550,1550,1
20250217,151500,27677279,1548,1548,1548,1548,50
20250217,151400,27599879,1550,1550,1550,1550,0
20250217,151300,27599879,1550,1550,1550,1550,0
20250217,151200,27599879,1550,1550,1550,1550,0
20250217,151100,27599879,1550,1550,1550,1550,0
20250217,151000,27599879,1550,1550,1550,1550,0
20250217,150900,27599879,1550,1550,1550,1550,1
20250217,150800,27598329,1550,1550,1550,1550,0
20250217,150700,27598329,1550,1550,1550,1550,0
20250217,150600,27598329,1550,1550,1550,1550,0
20250217,150500,27598329,1550,1550,1550,1550,0
20250217,150400,27598329,1550,1550,1550,1550,0
20250217,150300,27598329,1550,1550,1550,1550,0
20250217,150200,27598329,1550,1550,1550,1550,0
20250217,150100,27598329,1550,1550,1550,1550,0
20250217,150000,27598329,1550,1550,1550,1550,0
20250217,145900,27598329,1550,1550,1550,1550,0
20250217,145800,27598329,1550,1550,1550,1550,0
20250217,145700,27598329,1550,1550,1550,1550,0
20250217,145600,27598329,1550,1550,1550,1550,0
20250217,145500,27598329,1550,1550,1550,1550,0
20250217,145400,27598329,1550,1550,1550,1550,0
20250217,145300,27598329,1550,1550,1550,1550,20
20250217,145200,27567329,1550,1550,1550,1550,0
20250217,145100,27567329,1550,1550,1550,1550,0
20250217,145000,27567329,1550,1550,1550,1550,0
20250217,144900,27567329,1550,1550,1550,1550,0
20250217,144800,27567329,1550,1550,1550,1550,0
20250217,144700,27567329,1550,1550,1550,1550,100
20250217,144600,27412329,1550,1550,1550,1550,0
20250217,144500,27412329,1550,1550,1550,1550,0
20250217,144400,27412329,1550,1550,1550,1550,2
20250217,144300,27409229,1550,1550,1550,1550,0
20250217,144200,27409229,1550,1550,1550,1550,0
20250217,144100,27409229,1550,1550,1550,1550,0
20250217,144000,27409229,1550,1550,1550,1550,0
20250217,143900,27409229,1550,1550,1550,1550,0
20250217,143800,27409229,1550,1550,1550,1550,0
20250217,143700,27409229,1550,1550,1550,1550,0
20250217,143600,27409229,1550,1550,1550,1550,0
20250217,143500,27409229,1550,1550,1550,1550,0
20250217,143400,27409229,1550,1550,1550,1550,0
20250217,143300,27409229,1550,1550,1550,1550,0
20250217,143200,27409229,1550,1550,1550,1550,0
20250217,143100,27409229,1550,1550,1550,1550,0
20250217,143000,27409229,1550,1550,1550,1550,0
20250217,142900,27409229,1550,1550,1550,1550,0
20250217,142800,27409229,1550,1550,1550,1550,0
20250217,142700,27409229,1550,1550,1550,1550,0
20250217,142600,27409229,1550,1550,1550,1550,0
20250217,142500,27409229,1550,1550,1550,1550,0
20250217,142400,27409229,1550,1550,1550,1550,0
20250217,142300,27409229,1550,1550,1550,1550,0
20250217,142200,27409229,1550,1550,1550,1550,0
20250217,142100,27409229,1550,1550,1550,1550,0
20250217,142000,27409229,1550,1550,1550,1550,0
20250217,141900,27409229,1550,1550,1550,1550,0
20250217,141800,27409229,1550,1550,1550,1550,0
20250217,141700,27409229,1550,1550,1550,1550,0
20250217,141600,27409229,1550,1550,1550,1550,0
20250217,141500,27409229,1550,1550,1550,1550,0
20250217,141400,27409229,1550,1550,1550,1550,0
20250217,141300,27409229,1550,1550,1550,1550,0
20250217,141200,27409229,1550,1550,1550,1550,0
20250217,141100,27409229,1550,1550,1550,1550,0
20250217,141000,27409229,1550,1550,1550,1550,0
20250217,140900,27409229,1550,1550,1550,1550,0
20250217,140800,27409229,1550,1550,1550,1550,0
20250217,140700,27409229,1550,1550,1550,1550,0
20250217,140600,27409229,1550,1550,1550,1550,1
20250217,140500,27407679,1548,1548,1548,1548,2
20250217,140400,27404583,1550,1550,1550,1550,0
20250217,140300,27404583,1550,1550,1550,1550,0
20250217,140200,27404583,1550,1550,1550,1550,0
20250217,140100,27404583,1550,1550,1550,1550,0
20250217,140000,27404583,1550,1550,1550,1550,0
20250217,135900,27404583,1550,1550,1550,1550,0
20250217,135800,27404583,1550,1548,1550,1548,2
20250217,135700,27401485,1551,1551,1551,1551,0
20250217,135600,27401485,1551,1551,1551,1551,0
20250217,135500,27401485,1551,1551,1551,1551,0
20250217,135400,27401485,1551,1551,1551,1551,2
20250217,135300,27398383,1551,1551,1551,1551,0
20250217,135200,27398383,1551,1551,1551,1551,0
20250217,135100,27398383,1551,1551,1551,1551,0
20250217,135000,27398383,1551,1551,1551,1551,0
20250217,134900,27398383,1551,1551,1551,1551,0
20250217,134800,27398383,1551,1551,1551,1551,0
20250217,134700,27398383,1551,1551,1551,1551,0
20250217,134600,27398383,1551,1551,1551,1551,0
20250217,134500,27398383,1551,1551,1551,1551,0
20250217,134400,27398383,1551,1551,1551,1551,0
20250217,134300,27398383,1551,1551,1551,1551,0
20250217,134200,27398383,1551,1551,1551,1551,0
20250217,134100,27398383,1551,1551,1551,1551,0
20250217,134000,27398383,1551,1551,1551,1551,50
20250217,133900,27320833,1551,1551,1551,1551,0
20250217,133800,27320833,1551,1549,1551,1549,11
20250217,133700,27303792,1551,1551,1551,1551,0
20250217,133600,27303792,1551,1551,1551,1551,0
20250217,133500,27303792,1551,1551,1551,1551,0
20250217,133400,27303792,1551,1551,1551,1551,0
20250217,133300,27303792,1551,1551,1551,1551,0
20250217,133200,27303792,1551,1551,1551,1551,0
20250217,133100,27303792,1551,1551,1551,1551,0
20250217,133000,27303792,1551,1551,1551,1551,0
20250217,132900,27303792,1551,1551,1551,1551,0
20250217,132800,27303792,1551,1551,1551,1551,0
20250217,132700,27303792,1551,1551,1551,1551,0
20250217,132600,27303792,1551,1551,1551,1551,0
20250217,132500,27303792,1551,1551,1551,1551,0
20250217,132400,27303792,1551,1551,1551,1551,1
20250217,132300,27302241,1553,1550,1553,1550,546
20250217,132200,26455897,1550,1550,1550,1550,0
20250217,132100,26455897,1550,1550,1550,1550,0
20250217,132000,26455897,1550,1550,1550,1550,0
20250217,131900,26455897,1550,1550,1550,1550,0
20250217,131800,26455897,1550,1550,1550,1550,0
20250217,131700,26455897,1550,1550,1550,1550,0
20250217,131600,26455897,1550,1549,1550,1549,334
20250217,131500,25938397,1550,1550,1550,1550,0
20250217,131400,25938397,1550,1550,1550,1550,0
20250217,131300,25938397,1550,1550,1550,1550,0
20250217,131200,25938397,1550,1550,1550,1550,0
20250217,131100,25938397,1550,1547,1550,1547,135
20250217,131000,25729478,1550,1550,1550,1550,0
20250217,130900,25729478,1550,1550,1550,1550,0
20250217,130800,25729478,1550,1550,1550,1550,0
20250217,130700,25729478,1550,1550,1550,1550,0
20250217,130600,25729478,1550,1550,1550,1550,0
20250217,130500,25729478,1550,1550,1550,1550,0
20250217,130400,25729478,1550,1550,1550,1550,0
20250217,130300,25729478,1550,1550,1550,1550,2
20250217,130200,25726378,1549,1547,1549,1547,408
20250217,130100,25095168,1547,1545,1547,1545,6
20250217,130000,25085892,1547,1547,1547,1547,0
20250217,125900,25085892,1547,1547,1547,1547,0
20250217,125800,25085892,1547,1547,1547,1547,0
20250217,125700,25085892,1547,1547,1547,1547,0
20250217,125600,25085892,1547,1547,1547,1547,0
20250217,125500,25085892,1547,1547,1547,1547,0
20250217,125400,25085892,1547,1547,1547,1547,0
20250217,125300,25085892,1547,1547,1547,1547,0
20250217,125200,25085892,1547,1544,1547,1544,2
20250217,125100,25082801,1547,1547,1547,1547,0
20250217,125000,25082801,1547,1547,1547,1547,0
20250217,124900,25082801,1547,1547,1547,1547,0
20250217,124800,25082801,1547,1547,1547,1547,12
20250217,124700,25064237,1547,1547,1547,1547,0
20250217,124600,25064237,1547,1547,1547,1547,0
20250217,124500,25064237,1547,1547,1547,1547,0
20250217,124400,25064237,1547,1544,1547,1544,4
20250217,124300,25058053,1546,1546,1546,1546,0
20250217,124200,25058053,1546,1546,1546,1546,0
20250217,124100,25058053,1546,1546,1546,1546,0
20250217,124000,25058053,1546,1546,1546,1546,0
20250217,123900,25058053,1546,1546,1546,1546,0
20250217,123800,25058053,1546,1546,1546,1546,0
20250217,123700,25058053,1546,1546,1547,1546,3
20250217,123600,25053414,1548,1548,1548,1548,0
20250217,123500,25053414,1548,1548,1548,1548,0
20250217,123400,25053414,1548,1548,1548,1548,0
20250217,123300,25053414,1548,1544,1548,1544,6
20250217,123200,25044137,1543,1543,1543,1543,943
20250217,123100,23589088,1543,1543,1543,1543,0
20250217,123000,23589088,1543,1543,1543,1543,0
20250217,122900,23589088,1543,1543,1543,1543,0
20250217,122800,23589088,1543,1543,1543,1543,0
20250217,122700,23589088,1543,1543,1543,1543,0
20250217,122600,23589088,1543,1543,1543,1543,0
20250217,122500,23589088,1543,1543,1543,1543,0
20250217,122400,23589088,1543,1543,1543,1543,1
20250217,122300,23587545,1543,1543,1543,1543,0
20250217,122200,23587545,1543,1543,1543,1543,0
20250217,122100,23587545,1543,1543,1543,1543,0
20250217,122000,23587545,1543,1543,1543,1543,0
20250217,121900,23587545,1543,1543,1543,1543,0
20250217,121800,23587545,1543,1543,1543,1543,0
20250217,121700,23587545,1543,1542,1543,1542,101
20250217,121600,23431802,1542,1541,1542,1540,21
20250217,121500,23399441,1543,1543,1543,1543,1
20250217,121400,23397898,1543,1543,1543,1543,0
20250217,121300,23397898,1543,1543,1543,1543,0
20250217,121200,23397898,1543,1543,1543,1543,0
20250217,121100,23397898,1543,1543,1543,1543,0
20250217,121000,23397898,1543,1543,1543,1543,0
20250217,120900,23397898,1543,1543,1543,1543,0
20250217,120800,23397898,1543,1543,1543,1543,0
20250217,120700,23397898,1543,1543,1543,1543,0
20250217,120600,23397898,1543,1543,1543,1543,0
20250217,120500,23397898,1543,1543,1543,1543,0
20250217,120400,23397898,1543,1543,1543,1543,0
20250217,120300,23397898,1543,1543,1543,1543,0
20250217,120200,23397898,1543,1543,1543,1543,0
20250217,120100,23397898,1543,1543,1543,1543,0
20250217,120000,23397898,1543,1543,1543,1543,0
20250217,115900,23397898,1543,1543,1543,1543,0
20250217,115800,23397898,1543,1543,1543,1543,0
20250217,115700,23397898,1543,1543,1543,1543,0
20250217,115600,23397898,1543,1543,1543,1543,0
20250217,115500,23397898,1543,1543,1543,1543,0
20250217,115400,23397898,1543,1543,1543,1543,0
20250217,115300,23397898,1543,1543,1543,1543,0
20250217,115200,23397898,1543,1543,1543,1543,0
20250217,115100,23397898,1543,1543,1543,1543,0
20250217,115000,23397898,1543,1543,1543,1543,0
20250217,114900,23397898,1543,1543,1543,1543,0
20250217,114800,23397898,1543,1543,1543,1543,0
20250217,114700,23397898,1543,1543,1543,1543,0
20250217,114600,23397898,1543,1543,1543,1543,0
20250217,114500,23397898,1543,1543,1543,1543,0
20250217,114400,23397898,1543,1543,1543,1543,0
20250217,114300,23397898,1543,1543,1543,1543,0
20250217,114200,23397898,1543,1543,1543,1543,0
20250217,114100,23397898,1543,1543,1543,1543,0
20250217,114000,23397898,1543,1543,1543,1543,0
20250217,113900,23397898,1543,1543,1543,1543,0
20250217,113800,23397898,1543,1543,1543,1543,2
20250217,113700,23394812,1543,1543,1543,1543,0
20250217,113600,23394812,1543,1543,1543,1543,0
20250217,113500,23394812,1543,1543,1543,1543,0
20250217,113400,23394812,1543,1543,1543,1543,1
20250217,113300,23393269,1541,1541,1543,1541,13
20250217,113200,23373234,1543,1543,1543,1543,1
20250217,113100,23371691,1541,1541,1541,1541,34
20250217,113000,23319297,1545,1545,1545,1545,0
20250217,112900,23319297,1545,1545,1545,1545,0
20250217,112800,23319297,1545,1545,1545,1545,0
20250217,112700,23319297,1545,1545,1545,1545,0
20250217,112600,23319297,1545,1545,1545,1545,0
20250217,112500,23319297,1545,1545,1545,1545,0
20250217,112400,23319297,1545,1545,1545,1545,0
20250217,112300,23319297,1545,1545,1545,1545,0
20250217,112200,23319297,1545,1545,1545,1545,0
20250217,112100,23319297,1545,1545,1545,1545,0
20250217,112000,23319297,1545,1545,1545,1545,0
20250217,111900,23319297,1545,1545,1545,1545,0
20250217,111800,23319297,1545,1545,1545,1545,0
20250217,111700,23319297,1545,1545,1545,1545,0
20250217,111600,23319297,1545,1545,1545,1545,0
20250217,111500,23319297,1545,1545,1545,1545,0
20250217,111400,23319297,1545,1545,1545,1545,0
20250217,111300,23319297,1545,1545,1545,1545,0
20250217,111200,23319297,1545,1545,1545,1545,0
20250217,111100,23319297,1545,1545,1545,1545,0
20250217,111000,23319297,1545,1540,1545,1540,598
20250217,110900,22397474,1540,1540,1540,1540,0
20250217,110800,22397474,1540,1540,1540,1540,0
20250217,110700,22397474,1540,1540,1540,1540,0
20250217,110600,22397474,1540,1540,1540,1540,0
20250217,110500,22397474,1540,1540,1540,1540,0
20250217,110400,22397474,1540,1540,1540,1540,160
20250217,110300,22151074,1540,1540,1540,1540,0
20250217,110200,22151074,1540,1540,1540,1540,0
20250217,110100,22151074,1540,1540,1540,1540,0
20250217,110000,22151074,1540,1540,1540,1540,0
20250217,105900,22151074,1540,1540,1540,1540,9
20250217,105800,22137214,1540,1540,1540,1540,0
20250217,105700,22137214,1540,1540,1540,1540,0
20250217,105600,22137214,1540,1540,1540,1540,0
20250217,105500,22137214,1540,1540,1540,1540,0
20250217,105400,22137214,1540,1540,1540,1540,222
20250217,105300,21795334,1540,1540,1540,1540,0
20250217,105200,21795334,1540,1540,1540,1540,794
20250217,105100,20572574,1540,1540,1540,1540,0
20250217,105000,20572574,1540,1540,1540,1540,0
20250217,104900,20572574,1540,1540,1540,1540,0
20250217,104800,20572574,1540,1540,1540,1540,0
20250217,104700,20572574,1540,1540,1540,1540,0
20250217,104600,20572574,1540,1540,1540,1540,1
20250217,104500,20571034,1540,1540,1540,1540,0
20250217,104400,20571034,1540,1540,1540,1540,0
20250217,104300,20571034,1540,1540,1540,1540,0
20250217,104200,20571034,1540,1540,1540,1540,1
20250217,104100,20569494,1539,1539,1539,1539,1
20250217,104000,20567955,1540,1545,1545,1540,666
20250217,103900,19542300,1546,1546,1546,1546,0
20250217,103800,19542300,1546,1546,1546,1546,0
20250217,103700,19542300,1546,1540,1546,1540,1024
20250217,103600,17964667,1539,1542,1542,1539,1631
20250217,103500,15452467,1542,1542,1542,1542,1
20250217,103400,15450925,1545,1545,1545,1545,10
20250217,103300,15435475,1545,1545,1545,1545,0
20250217,103200,15435475,1545,1545,1545,1545,0
20250217,103100,15435475,1545,1545,1545,1545,0
20250217,103000,15435475,1545,1545,1545,1545,0
20250217,102900,15435475,1545,1545,1545,1545,1
20250217,102800,15433930,1546,1546,1546,1546,0
20250217,102700,15433930,1546,1546,1546,1546,0
20250217,102600,15433930,1546,1546,1546,1546,10
20250217,102500,15418470,1546,1546,1546,1546,0
20250217,102400,15418470,1546,1546,1546,1546,0
20250217,102300,15418470,1546,1546,1546,1546,0
20250217,102200,15418470,1546,1546,1546,1546,0
20250217,102100,15418470,1546,1546,1546,1546,0
20250217,102000,15418470,1546,1546,1546,1546,1
20250217,101900,15416924,1547,1547,1547,1547,0
20250217,101800,15416924,1547,1547,1547,1547,0
20250217,101700,15416924,1547,1548,1548,1547,23
20250217,101600,15381332,1545,1545,1545,1545,12
20250217,101500,15362792,1542,1543,1546,1539,45
20250217,101400,15293280,1543,1541,1548,1538,51
20250217,101300,15214622,1539,1539,1539,1539,1
20250217,101200,15213083,1548,1541,1548,1539,496
20250217,101100,14445307,1538,1541,1541,1538,21
20250217,101000,14412955,1541,1540,1548,1540,779
20250217,100900,13207914,1537,1537,1537,1537,2
20250217,100800,13204840,1537,1537,1537,1537,0
20250217,100700,13204840,1537,1540,1546,1537,906
20250217,100600,11804953,1544,1544,1544,1544,0
20250217,100500,11804953,1544,1544,1544,1544,0
20250217,100400,11804953,1544,1544,1544,1544,0
20250217,100300,11804953,1544,1544,1544,1544,0
20250217,100200,11804953,1544,1544,1544,1544,0
20250217,100100,11804953,1544,1544,1544,1544,0
20250217,100000,11804953,1544,1540,1544,1540,20
20250217,095900,11774077,1544,1544,1544,1544,0
20250217,095800,11774077,1544,1540,1544,1540,4
20250217,095700,11767907,1539,1539,1539,1539,0
20250217,095600,11767907,1539,1539,1539,1539,0
20250217,095500,11767907,1539,1539,1539,1539,0
20250217,095400,11767907,1539,1539,1539,1539,0
20250217,095300,11767907,1539,1541,1541,1539,2
20250217,095200,11764827,1544,1544,1544,1544,90
20250217,095100,11625867,1544,1542,1544,1542,581
20250217,095000,10729404,1542,1540,1542,1540,22
20250217,094900,10695516,1541,1539,1541,1539,322
20250217,094800,10199481,1541,1539,1541,1539,111
20250217,094700,10028490,1540,1540,1540,1540,0
20250217,094600,10028490,1540,1540,1540,1540,0
20250217,094500,10028490,1540,1538,1540,1538,111
20250217,094400,9857713,1536,1536,1536,1536,12
20250217,094300,9839281,1535,1535,1535,1535,0
20250217,094200,9839281,1535,1535,1535,1535,0
20250217,094100,9839281,1535,1535,1535,1535,0
20250217,094000,9839281,1535,1535,1535,1535,0
20250217,093900,9839281,1535,1535,1535,1535,2
20250217,093800,9836211,1535,1535,1535,1535,0
20250217,093700,9836211,1535,1535,1535,1535,0
20250217,093600,9836211,1535,1535,1535,1535,0
20250217,093500,9836211,1535,1535,1535,1535,0
20250217,093400,9836211,1535,1534,1535,1534,47
20250217,093300,9764107,1533,1533,1533,1533,0
20250217,093200,9764107,1533,1535,1535,1533,800
20250217,093100,8537032,1538,1538,1538,1538,0
20250217,093000,8537032,1538,1535,1538,1535,7
20250217,092900,8526277,1536,1536,1536,1536,0
20250217,092800,8526277,1536,1536,1536,1536,0
20250217,092700,8526277,1536,1535,1536,1535,10
20250217,092600,8510921,1534,1534,1534,1534,0
20250217,092500,8510921,1534,1535,1535,1534,7
20250217,092400,8500177,1534,1534,1537,1534,181
20250217,092300,8222518,1533,1533,1533,1533,0
20250217,092200,8222518,1533,1533,1533,1533,0
20250217,092100,8222518,1533,1533,1533,1533,0
20250217,092000,8222518,1533,1533,1533,1533,0
20250217,091900,8222518,1533,1533,1533,1533,0
20250217,091800,8222518,1533,1533,1533,1533,11
20250217,091700,8205655,1532,1532,1532,1532,0
20250217,091600,8205655,1532,1535,1535,1532,401
20250217,091500,7591309,1532,1534,1534,1532,1003
20250217,091400,6054057,1534,1534,1534,1534,0
20250217,091300,6054057,1534,1534,1534,1534,1
20250217,091200,6052523,1534,1534,1534,1534,1
20250217,091100,6050989,1533,1534,1534,1533,8
20250217,091000,6038719,1533,1534,1534,1533,12
20250217,090900,6020313,1533,1533,1533,1533,0
20250217,090800,6020313,1533,1533,1533,1533,11
20250217,090700,6003450,1540,1540,1540,1540,0
20250217,090600,6003450,1540,1540,1540,1540,1
20250217,090500,6001910,1534,1530,1534,1529,360
20250217,090400,5450397,1532,1542,1542,1530,3553
20250217,090300,1549,1549,1549,1549,1549,0
20250217,090200,1549,1549,1549,1549,1549,0
20250217,090100,1549,1549,1549,1549,1549,0
20250217,090000,1549,1549,1549,1549,1549,1