KissMeData/052420/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,193600,2374273150,1544,1544,1544,1544,20417
20250218,193500,2374273150,1544,1544,1544,1544,0
20250218,193400,2374273150,1544,1544,1544,1544,0
20250218,193300,2374273150,1544,1544,1544,1544,0
20250218,193200,2374273150,1544,1544,1544,1544,0
20250218,193100,2374273150,1544,1544,1544,1544,0
20250218,193000,2374273150,1544,1544,1544,1544,0
20250218,192900,2374273150,1544,1544,1544,1544,0
20250218,192800,2374273150,1544,1544,1544,1544,0
20250218,192700,2374273150,1544,1544,1544,1544,0
20250218,192600,2374273150,1544,1544,1544,1544,0
20250218,192500,2374273150,1544,1544,1544,1544,0
20250218,192400,2374273150,1544,1544,1544,1544,0
20250218,192300,2374273150,1544,1544,1544,1544,0
20250218,192200,2374273150,1544,1544,1544,1544,0
20250218,192100,2374273150,1544,1544,1544,1544,0
20250218,192000,2374273150,1544,1544,1544,1544,0
20250218,191900,2374273150,1544,1544,1544,1544,0
20250218,191800,2374273150,1544,1544,1544,1544,0
20250218,191700,2374273150,1544,1544,1544,1544,0
20250218,191600,2374273150,1544,1544,1544,1544,0
20250218,191500,2374273150,1544,1544,1544,1544,0
20250218,191400,2374273150,1544,1544,1544,1544,0
20250218,191300,2374273150,1544,1544,1544,1544,0
20250218,191200,2374273150,1544,1544,1544,1544,0
20250218,191100,2374273150,1544,1544,1544,1544,0
20250218,191000,2374273150,1544,1544,1544,1544,0
20250218,190900,2374273150,1544,1544,1544,1544,0
20250218,190800,2374273150,1544,1544,1544,1544,0
20250218,190700,2374273150,1544,1544,1544,1544,0
20250218,190600,2374273150,1544,1544,1544,1544,20417
20250218,190500,2374273150,1544,1544,1544,1544,0
20250218,190400,2374273150,1544,1544,1544,1544,0
20250218,190300,2374273150,1544,1544,1544,1544,0
20250218,190200,2374273150,1544,1544,1544,1544,0
20250218,190100,2374273150,1544,1544,1544,1544,0
20250218,190000,2374273150,1544,1544,1544,1544,0
20250218,185900,2374273150,1544,1544,1544,1544,0
20250218,185800,2374273150,1544,1544,1544,1544,0
20250218,185700,2374273150,1544,1544,1544,1544,0
20250218,185600,2374273150,1544,1544,1544,1544,0
20250218,185500,2374273150,1544,1544,1544,1544,0
20250218,185400,2374273150,1544,1544,1544,1544,0
20250218,185300,2374273150,1544,1544,1544,1544,0
20250218,185200,2374273150,1544,1544,1544,1544,0
20250218,185100,2374273150,1544,1544,1544,1544,0
20250218,185000,2374273150,1544,1544,1544,1544,0
20250218,184900,2374273150,1544,1544,1544,1544,0
20250218,184800,2374273150,1544,1544,1544,1544,0
20250218,184700,2374273150,1544,1544,1544,1544,0
20250218,184600,2374273150,1544,1544,1544,1544,0
20250218,184500,2374273150,1544,1544,1544,1544,0
20250218,184400,2374273150,1544,1544,1544,1544,0
20250218,184300,2374273150,1544,1544,1544,1544,0
20250218,184200,2374273150,1544,1544,1544,1544,0
20250218,184100,2374273150,1544,1544,1544,1544,0
20250218,184000,2374273150,1544,1544,1544,1544,0
20250218,183900,2374273150,1544,1544,1544,1544,0
20250218,183800,2374273150,1544,1544,1544,1544,0
20250218,183700,2374273150,1544,1544,1544,1544,0
20250218,183600,2374273150,1544,1544,1544,1544,20417
20250218,183500,2374273150,1544,1544,1544,1544,0
20250218,183400,2374273150,1544,1544,1544,1544,0
20250218,183300,2374273150,1544,1544,1544,1544,0
20250218,183200,2374273150,1544,1544,1544,1544,0
20250218,183100,2374273150,1544,1544,1544,1544,0
20250218,183000,2374273150,1544,1544,1544,1544,0
20250218,182900,2374273150,1544,1544,1544,1544,0
20250218,182800,2374273150,1544,1544,1544,1544,0
20250218,182700,2374273150,1544,1544,1544,1544,0
20250218,182600,2374273150,1544,1544,1544,1544,0
20250218,182500,2374273150,1544,1544,1544,1544,0
20250218,182400,2374273150,1544,1544,1544,1544,0
20250218,182300,2374273150,1544,1544,1544,1544,0
20250218,182200,2374273150,1544,1544,1544,1544,0
20250218,182100,2374273150,1544,1544,1544,1544,0
20250218,182000,2374273150,1544,1544,1544,1544,0
20250218,181900,2374273150,1544,1544,1544,1544,0
20250218,181800,2374273150,1544,1544,1544,1544,0
20250218,181700,2374273150,1544,1544,1544,1544,0
20250218,181600,2374273150,1544,1544,1544,1544,0
20250218,181500,2374273150,1544,1544,1544,1544,0
20250218,181400,2374273150,1544,1544,1544,1544,0
20250218,181300,2374273150,1544,1544,1544,1544,0
20250218,181200,2374273150,1544,1544,1544,1544,0
20250218,181100,2374273150,1544,1544,1544,1544,0
20250218,181000,2374273150,1544,1544,1544,1544,0
20250218,180900,2374273150,1544,1544,1544,1544,0
20250218,180800,2374273150,1544,1544,1544,1544,0
20250218,180700,2374273150,1544,1544,1544,1544,0
20250218,180600,2374273150,1544,1544,1544,1544,20417
20250218,180500,2374273150,1544,1544,1544,1544,0
20250218,180400,2374273150,1544,1544,1544,1544,0
20250218,180300,2374273150,1544,1544,1544,1544,0
20250218,180200,2374273150,1544,1544,1544,1544,0
20250218,180100,2374273150,1544,1544,1544,1544,0
20250218,180000,2374273150,1544,1544,1544,1544,0
20250218,175900,2374273150,1544,1544,1544,1544,0
20250218,175800,2374273150,1544,1544,1544,1544,0
20250218,175700,2374273150,1544,1544,1544,1544,0
20250218,175600,2374273150,1544,1544,1544,1544,0
20250218,175500,2374273150,1544,1544,1544,1544,0
20250218,175400,2374273150,1544,1544,1544,1544,0
20250218,175300,2374273150,1544,1544,1544,1544,0
20250218,175200,2374273150,1544,1544,1544,1544,0
20250218,175100,2374273150,1544,1544,1544,1544,0
20250218,175000,2374273150,1544,1544,1544,1544,0
20250218,174900,2374273150,1544,1544,1544,1544,0
20250218,174800,2374273150,1544,1544,1544,1544,0
20250218,174700,2374273150,1544,1544,1544,1544,0
20250218,174600,2374273150,1544,1544,1544,1544,0
20250218,174500,2374273150,1544,1544,1544,1544,0
20250218,174400,2374273150,1544,1544,1544,1544,0
20250218,174300,2374273150,1544,1544,1544,1544,0
20250218,174200,2374273150,1544,1544,1544,1544,0
20250218,174100,2374273150,1544,1544,1544,1544,0
20250218,174000,2374273150,1544,1544,1544,1544,0
20250218,173900,2374273150,1544,1544,1544,1544,0
20250218,173800,2374273150,1544,1544,1544,1544,0
20250218,173700,2374273150,1544,1544,1544,1544,0
20250218,173600,2374273150,1544,1544,1544,1544,20417
20250218,173500,2374273150,1544,1544,1544,1544,0
20250218,173400,2374273150,1544,1544,1544,1544,0
20250218,173300,2374273150,1544,1544,1544,1544,0
20250218,173200,2374273150,1544,1544,1544,1544,0
20250218,173100,2374273150,1544,1544,1544,1544,0
20250218,173000,2374273150,1544,1544,1544,1544,0
20250218,172900,2374273150,1544,1544,1544,1544,0
20250218,172800,2374273150,1544,1544,1544,1544,0
20250218,172700,2374273150,1544,1544,1544,1544,0
20250218,172600,2374273150,1544,1544,1544,1544,0
20250218,172500,2374273150,1544,1544,1544,1544,0
20250218,172400,2374273150,1544,1544,1544,1544,0
20250218,172300,2374273150,1544,1544,1544,1544,0
20250218,172200,2374273150,1544,1544,1544,1544,0
20250218,172100,2374273150,1544,1544,1544,1544,0
20250218,172000,2374273150,1544,1544,1544,1544,0
20250218,171900,2374273150,1544,1544,1544,1544,0
20250218,171800,2374273150,1544,1544,1544,1544,0
20250218,171700,2374273150,1544,1544,1544,1544,0
20250218,171600,2374273150,1544,1544,1544,1544,0
20250218,171500,2374273150,1544,1544,1544,1544,0
20250218,171400,2374273150,1544,1544,1544,1544,0
20250218,171300,2374273150,1544,1544,1544,1544,0
20250218,171200,2374273150,1544,1544,1544,1544,0
20250218,171100,2374273150,1544,1544,1544,1544,0
20250218,171000,2374273150,1544,1544,1544,1544,0
20250218,170900,2374273150,1544,1544,1544,1544,0
20250218,170800,2374273150,1544,1544,1544,1544,0
20250218,170700,2374273150,1544,1544,1544,1544,0
20250218,170600,2374273150,1544,1544,1544,1544,20417
20250218,170500,2374273150,1544,1544,1544,1544,0
20250218,170400,2374273150,1544,1544,1544,1544,0
20250218,170300,2374273150,1544,1544,1544,1544,0
20250218,170200,2374273150,1544,1544,1544,1544,0
20250218,170100,2374273150,1544,1544,1544,1544,0
20250218,170000,2374273150,1544,1544,1544,1544,0
20250218,165900,2374273150,1544,1544,1544,1544,0
20250218,165800,2374273150,1544,1544,1544,1544,0
20250218,165700,2374273150,1544,1544,1544,1544,0
20250218,165600,2374273150,1544,1544,1544,1544,0
20250218,165500,2374273150,1544,1544,1544,1544,0
20250218,165400,2374273150,1544,1544,1544,1544,0
20250218,165300,2374273150,1544,1544,1544,1544,0
20250218,165200,2374273150,1544,1544,1544,1544,0
20250218,165100,2374273150,1544,1544,1544,1544,0
20250218,165000,2374273150,1544,1544,1544,1544,0
20250218,164900,2374273150,1544,1544,1544,1544,0
20250218,164800,2374273150,1544,1544,1544,1544,0
20250218,164700,2374273150,1544,1544,1544,1544,0
20250218,164600,2374273150,1544,1544,1544,1544,0
20250218,164500,2374273150,1544,1544,1544,1544,0
20250218,164400,2374273150,1544,1544,1544,1544,0
20250218,164300,2374273150,1544,1544,1544,1544,0
20250218,164200,2374273150,1544,1544,1544,1544,0
20250218,164100,2374273150,1544,1544,1544,1544,0
20250218,164000,2374273150,1544,1544,1544,1544,0
20250218,163900,2374273150,1544,1544,1544,1544,0
20250218,163800,2374273150,1544,1544,1544,1544,0
20250218,163700,2374273150,1544,1544,1544,1544,0
20250218,163600,2374273150,1544,1544,1544,1544,20417
20250218,163500,2374273150,1544,1544,1544,1544,0
20250218,163400,2374273150,1544,1544,1544,1544,0
20250218,163300,2374273150,1544,1544,1544,1544,0
20250218,163200,2374273150,1544,1544,1544,1544,0
20250218,163100,2374273150,1544,1544,1544,1544,0
20250218,163000,2374273150,1544,1544,1544,1544,0
20250218,162900,2374273150,1544,1544,1544,1544,0
20250218,162800,2374273150,1544,1544,1544,1544,0
20250218,162700,2374273150,1544,1544,1544,1544,0
20250218,162600,2374273150,1544,1544,1544,1544,0
20250218,162500,2374273150,1544,1544,1544,1544,0
20250218,162400,2374273150,1544,1544,1544,1544,0
20250218,162300,2374273150,1544,1544,1544,1544,0
20250218,162200,2374273150,1544,1544,1544,1544,0
20250218,162100,2374273150,1544,1544,1544,1544,0
20250218,162000,2374273150,1544,1544,1544,1544,0
20250218,161900,2374273150,1544,1544,1544,1544,0
20250218,161800,2374273150,1544,1544,1544,1544,0
20250218,161700,2374273150,1544,1544,1544,1544,0
20250218,161600,2374273150,1544,1544,1544,1544,0
20250218,161500,2374273150,1544,1544,1544,1544,0
20250218,161400,2374273150,1544,1544,1544,1544,0
20250218,161300,2374273150,1544,1544,1544,1544,0
20250218,161200,2374273150,1544,1544,1544,1544,0
20250218,161100,2374273150,1544,1544,1544,1544,0
20250218,161000,2374273150,1544,1544,1544,1544,0
20250218,160900,2374273150,1544,1544,1544,1544,0
20250218,160800,2374273150,1544,1544,1544,1544,0
20250218,160700,2374273150,1544,1544,1544,1544,0
20250218,160600,2374273150,1544,1544,1544,1544,20417
20250218,160500,2374273150,1544,1544,1544,1544,0
20250218,160400,2374273150,1544,1544,1544,1544,0
20250218,160300,2374273150,1544,1544,1544,1544,0
20250218,160200,2374273150,1544,1544,1544,1544,0
20250218,160100,2374273150,1544,1544,1544,1544,0
20250218,160000,2374273150,1544,1544,1544,1544,0
20250218,155900,2374273150,1544,1544,1544,1544,0
20250218,155800,2374273150,1544,1544,1544,1544,0
20250218,155700,2374273150,1544,1544,1544,1544,0
20250218,155600,2374273150,1544,1544,1544,1544,0
20250218,155500,2374273150,1544,1544,1544,1544,0
20250218,155400,2374273150,1544,1544,1544,1544,0
20250218,155300,2374273150,1544,1544,1544,1544,0
20250218,155200,2374273150,1544,1544,1544,1544,0
20250218,155100,2374273150,1544,1544,1544,1544,0
20250218,155000,2374273150,1544,1544,1544,1544,0
20250218,154900,2374273150,1544,1544,1544,1544,0
20250218,154800,2374273150,1544,1544,1544,1544,0
20250218,154700,2374273150,1544,1544,1544,1544,0
20250218,154600,2374273150,1544,1544,1544,1544,0
20250218,154500,2374273150,1544,1544,1544,1544,0
20250218,154400,2374273150,1544,1544,1544,1544,0
20250218,154300,2374273150,1544,1544,1544,1544,0
20250218,154200,2374273150,1544,1544,1544,1544,0
20250218,154100,2374273150,1544,1544,1544,1544,0
20250218,154000,2374273150,1544,1544,1544,1544,0
20250218,153900,2374273150,1544,1544,1544,1544,0
20250218,153800,2374273150,1544,1544,1544,1544,0
20250218,153700,2374273150,1544,1544,1544,1544,0
20250218,153600,2374273150,1544,1544,1544,1544,20417
20250218,153500,2374273150,1544,1544,1544,1544,0
20250218,153400,2374273150,1544,1544,1544,1544,0
20250218,153300,2374273150,1544,1544,1544,1544,0
20250218,153200,2374273150,1544,1544,1544,1544,0
20250218,153100,2374273150,1544,1544,1544,1544,0
20250218,153000,2374273150,1544,1544,1544,1544,20417
20250218,152900,2342749302,1543,1543,1543,1543,0
20250218,152800,2342749302,1543,1543,1543,1543,0
20250218,152700,2342749302,1543,1543,1543,1543,0
20250218,152600,2342749302,1543,1543,1543,1543,0
20250218,152500,2342749302,1543,1543,1543,1543,0
20250218,152400,2342749302,1543,1543,1543,1543,0
20250218,152300,2342749302,1543,1543,1543,1543,0
20250218,152200,2342749302,1543,1543,1543,1543,0
20250218,152100,2342749302,1543,1543,1543,1543,0
20250218,152000,2342749302,1543,1543,1543,1543,0
20250218,151900,2342749302,1543,1543,1544,1542,5687
20250218,151800,2333975059,1544,1541,1544,1541,4425
20250218,151700,2327148017,1542,1542,1542,1541,3166
20250218,151600,2322266125,1543,1543,1543,1543,2605
20250218,151500,2318246610,1543,1543,1544,1543,1845
20250218,151400,2315399614,1544,1544,1544,1540,2823
20250218,151300,2311045576,1544,1542,1545,1541,10611
20250218,151200,2294675129,1544,1542,1544,1542,3058
20250218,151100,2289958747,1542,1541,1542,1541,5377
20250218,151000,2281668474,1541,1540,1541,1540,5198
20250218,150900,2273658577,1540,1540,1540,1539,71
20250218,150800,2273549287,1541,1539,1541,1537,4208
20250218,150700,2267072884,1537,1539,1539,1537,4107
20250218,150600,2260759647,1540,1540,1541,1537,2490
20250218,150500,2256928965,1539,1539,1539,1539,197
20250218,150400,2256625782,1541,1541,1541,1541,0
20250218,150300,2256625782,1541,1537,1541,1537,552
20250218,150200,2255777350,1541,1540,1541,1537,7136
20250218,150100,2244799686,1540,1541,1541,1540,6540
20250218,150000,2234726556,1541,1541,1541,1541,3611
20250218,145900,2229162005,1541,1542,1542,1540,719
20250218,145800,2228054433,1542,1544,1544,1542,1235
20250218,145700,2226149660,1543,1543,1543,1543,960
20250218,145600,2224668380,1543,1543,1544,1540,1939
20250218,145500,2221682295,1540,1542,1543,1540,3101
20250218,145400,2216901029,1543,1543,1543,1542,989
20250218,145300,2215375036,1544,1544,1544,1543,454
20250218,145200,2214674310,1543,1543,1543,1543,721
20250218,145100,2213561807,1544,1544,1544,1543,605
20250218,145000,2212627891,1545,1545,1545,1545,4
20250218,144900,2212621711,1543,1546,1546,1543,1007
20250218,144800,2211067882,1545,1545,1545,1543,1040
20250218,144700,2209461182,1545,1543,1545,1543,347
20250218,144600,2208925757,1545,1543,1545,1543,756
20250218,144500,2207759245,1542,1543,1543,1542,1011
20250218,144400,2206200272,1543,1543,1543,1543,0
20250218,144300,2206200272,1543,1545,1545,1542,1069
20250218,144200,2204550791,1545,1544,1545,1544,930
20250218,144100,2203114821,1545,1546,1546,1545,149
20250218,144000,2202884587,1546,1545,1546,1543,1233
20250218,143900,2200978826,1545,1543,1546,1542,8961
20250218,143800,2187142030,1542,1543,1543,1542,3685
20250218,143700,2181456419,1545,1543,1545,1543,1032
20250218,143600,2179864040,1543,1544,1544,1543,5037
20250218,143500,2172087977,1542,1542,1544,1541,12625
20250218,143400,2152618561,1541,1541,1541,1541,1000
20250218,143300,2151077561,1542,1542,1542,1542,1706
20250218,143200,2148446909,1542,1542,1543,1540,761
20250218,143100,2147273863,1543,1543,1543,1542,3741
20250218,143000,2141502512,1543,1542,1543,1542,2602
20250218,142900,2137489188,1540,1542,1542,1540,9396
20250218,142800,2123019334,1540,1535,1540,1535,1399
20250218,142700,2120869374,1540,1544,1544,1533,13401
20250218,142600,2100304258,1544,1545,1545,1530,29169
20250218,142500,2055523587,1545,1548,1548,1545,149
20250218,142400,2055293379,1545,1541,1545,1541,1566
20250218,142300,2052876101,1541,1546,1546,1541,27398
20250218,142200,2010581551,1549,1547,1549,1546,2909
20250218,142100,2006082219,1549,1549,1549,1548,916
20250218,142000,2004664035,1550,1547,1550,1545,11024
20250218,141900,1987626929,1546,1546,1547,1546,1830
20250218,141800,1984796653,1547,1547,1547,1546,1126
20250218,141700,1983055231,1550,1550,1550,1550,43
20250218,141600,1982988581,1550,1546,1550,1546,1554
20250218,141500,1980585241,1545,1548,1548,1545,26635
20250218,141400,1939392979,1550,1548,1550,1548,181
20250218,141300,1939112785,1552,1550,1552,1548,2307
20250218,141200,1935539629,1552,1552,1552,1552,10
20250218,141100,1935524109,1552,1552,1552,1549,307
20250218,141000,1935048545,1552,1550,1553,1549,5539
20250218,140900,1926455543,1553,1552,1553,1550,2392
20250218,140800,1922744210,1551,1551,1551,1551,4584
20250218,140700,1915634426,1551,1550,1551,1550,2685
20250218,140600,1911472521,1550,1548,1550,1547,1783
20250218,140500,1908711511,1547,1548,1549,1547,1329
20250218,140400,1906654166,1547,1549,1549,1547,305
20250218,140300,1906182321,1549,1547,1549,1547,5255
20250218,140200,1898049636,1547,1550,1550,1547,6037
20250218,140100,1888699934,1550,1549,1550,1549,1731
20250218,140000,1886016952,1550,1553,1553,1550,5923
20250218,135900,1876831576,1554,1554,1554,1554,257
20250218,135800,1876432198,1554,1549,1554,1549,5776
20250218,135700,1867479875,1549,1554,1555,1549,41854
20250218,135600,1802546811,1553,1551,1553,1551,4391
20250218,135500,1795733964,1551,1549,1555,1549,73772
20250218,135400,1681326628,1549,1544,1549,1543,29217
20250218,135300,1636138073,1544,1544,1544,1544,844
20250218,135200,1634834937,1544,1544,1544,1544,329
20250218,135100,1634326961,1545,1545,1545,1544,201
20250218,135000,1634016506,1545,1544,1545,1543,9503
20250218,134900,1619346843,1544,1543,1544,1543,2340
20250218,134800,1615734883,1543,1543,1544,1543,1520
20250218,134700,1613388873,1543,1543,1544,1543,1560
20250218,134600,1610981783,1543,1544,1544,1542,2636
20250218,134500,1606914506,1545,1545,1545,1543,1774
20250218,134400,1604174101,1545,1545,1546,1545,9546
20250218,134300,1589425198,1546,1545,1546,1545,3474
20250218,134200,1584055704,1546,1545,1546,1544,3375
20250218,134100,1578842281,1545,1546,1546,1545,7029
20250218,134000,1567975679,1546,1545,1546,1543,3190
20250218,133900,1563047457,1545,1544,1545,1543,11354
20250218,133800,1545508100,1544,1541,1544,1540,31728
20250218,133700,1496584065,1540,1540,1540,1540,4243
20250218,133600,1490049845,1540,1539,1540,1539,7780
20250218,133500,1478071418,1539,1540,1540,1539,79
20250218,133400,1477949798,1540,1540,1540,1540,641
20250218,133300,1476962658,1540,1541,1541,1540,2780
20250218,133200,1472680810,1541,1540,1541,1540,5708
20250218,133100,1463889232,1540,1541,1541,1540,5483
20250218,133000,1455441429,1541,1540,1541,1540,10497
20250218,132900,1439275382,1540,1538,1540,1538,10880
20250218,132800,1422531214,1538,1538,1539,1536,5582
20250218,132700,1413944181,1538,1537,1538,1537,3424
20250218,132600,1408680075,1536,1536,1537,1535,870
20250218,132500,1407344150,1536,1536,1536,1536,662
20250218,132400,1406327318,1536,1536,1536,1536,154
20250218,132300,1406090774,1535,1535,1535,1535,110
20250218,132200,1405921924,1535,1535,1535,1535,1033
20250218,132100,1404336269,1535,1535,1536,1535,1602
20250218,132000,1401877188,1536,1535,1536,1535,248
20250218,131900,1401496505,1535,1535,1535,1535,2302
20250218,131800,1397962935,1536,1536,1536,1536,500
20250218,131700,1397194935,1537,1537,1537,1537,60
20250218,131600,1397102715,1537,1537,1537,1537,100
20250218,131500,1396949015,1537,1537,1537,1537,1711
20250218,131400,1394319208,1537,1538,1538,1537,13
20250218,131300,1394299224,1537,1537,1537,1537,594
20250218,131200,1393386246,1537,1535,1537,1535,1519
20250218,131100,1391054543,1536,1536,1536,1536,1576
20250218,131000,1388633807,1535,1536,1536,1535,6
20250218,130900,1388624595,1535,1536,1536,1535,1131
20250218,130800,1386888459,1536,1536,1536,1535,597
20250218,130700,1385972042,1536,1536,1536,1536,7278
20250218,130600,1374793034,1536,1537,1537,1536,10185
20250218,130500,1359148160,1536,1537,1538,1536,4444
20250218,130400,1352320869,1536,1539,1539,1536,1546
20250218,130300,1349944700,1539,1539,1539,1535,5805
20250218,130200,1341028009,1539,1539,1539,1539,501
20250218,130100,1340256970,1539,1539,1539,1536,4532
20250218,130000,1333292209,1540,1541,1541,1537,7984
20250218,125900,1321009935,1541,1540,1541,1540,1610
20250218,125800,1318529305,1540,1539,1540,1538,10276
20250218,125700,1302709708,1540,1537,1540,1537,13214
20250218,125600,1282376406,1538,1537,1538,1537,1156
20250218,125500,1280599632,1537,1536,1537,1536,2203
20250218,125400,1277215324,1535,1536,1536,1535,531
20250218,125300,1276400211,1536,1535,1536,1535,112
20250218,125200,1276228287,1535,1536,1536,1535,3832
20250218,125100,1270343874,1535,1536,1536,1535,601
20250218,125000,1269420739,1536,1536,1536,1536,167
20250218,124900,1269164227,1536,1536,1536,1536,30
20250218,124800,1269118147,1535,1535,1535,1534,6239
20250218,124700,1259541283,1535,1535,1535,1534,2284
20250218,124600,1256035983,1535,1535,1535,1535,23
20250218,124500,1256000678,1534,1534,1534,1534,2000
20250218,124400,1252932678,1534,1534,1535,1534,1142
20250218,124300,1251180849,1534,1535,1535,1534,1139
20250218,124200,1249433621,1534,1534,1534,1534,738
20250218,124100,1248301529,1534,1534,1535,1534,383
20250218,124000,1247713995,1534,1535,1535,1534,897
20250218,123900,1246337108,1534,1533,1534,1533,3089
20250218,123800,1241599778,1533,1534,1534,1533,14
20250218,123700,1241578313,1533,1534,1534,1533,110
20250218,123600,1241409578,1534,1534,1534,1534,0
20250218,123500,1241409578,1534,1534,1534,1534,10
20250218,123400,1241394238,1534,1534,1535,1534,776
20250218,123300,1240203851,1534,1535,1535,1534,42
20250218,123200,1240139383,1535,1535,1535,1535,3
20250218,123100,1240134778,1534,1534,1534,1534,0
20250218,123000,1240134778,1534,1534,1534,1534,11
20250218,122900,1240117904,1534,1534,1535,1534,403
20250218,122800,1239499489,1535,1534,1536,1534,6479
20250218,122700,1229560281,1534,1535,1535,1534,1227
20250218,122600,1227677837,1534,1534,1536,1534,1501
20250218,122500,1225374901,1534,1533,1534,1533,917
20250218,122400,1223968225,1534,1533,1534,1533,4
20250218,122300,1223962091,1533,1534,1534,1533,810
20250218,122200,1222719552,1534,1535,1535,1534,517
20250218,122100,1221925973,1535,1535,1535,1535,2998
20250218,122000,1217324043,1536,1536,1536,1536,0
20250218,121900,1217324043,1536,1535,1536,1535,115
20250218,121800,1217147508,1535,1535,1535,1535,3614
20250218,121700,1211600018,1535,1533,1535,1533,219
20250218,121600,1211263874,1535,1535,1535,1535,816
20250218,121500,1210011314,1535,1535,1535,1535,683
20250218,121400,1208962909,1535,1533,1535,1533,425
20250218,121300,1208310974,1534,1534,1535,1534,1067
20250218,121200,1206674191,1534,1534,1534,1534,0
20250218,121100,1206674191,1534,1534,1534,1534,941
20250218,121000,1205230697,1534,1533,1534,1533,1530
20250218,120900,1202884147,1533,1533,1534,1533,5358
20250218,120800,1194670137,1533,1532,1533,1532,36
20250218,120700,1194614979,1532,1533,1533,1532,71
20250218,120600,1194506202,1532,1532,1533,1532,4912
20250218,120500,1186981006,1532,1533,1533,1532,2103
20250218,120400,1183759107,1532,1533,1533,1532,439
20250218,120300,1183086279,1532,1533,1533,1532,2678
20250218,120200,1178983079,1533,1534,1534,1533,16
20250218,120100,1178958541,1534,1534,1534,1534,17
20250218,120000,1178932463,1534,1534,1534,1534,0
20250218,115900,1178932463,1534,1534,1534,1534,210
20250218,115800,1178610323,1534,1534,1534,1533,1003
20250218,115700,1177072721,1534,1534,1534,1533,4560
20250218,115600,1170081571,1533,1532,1533,1532,1717
20250218,115500,1167449660,1533,1533,1533,1532,5275
20250218,115400,1159363220,1533,1531,1533,1531,4554
20250218,115300,1152386571,1532,1531,1532,1531,1303
20250218,115200,1150391675,1532,1529,1532,1529,12364
20250218,115100,1131477685,1529,1526,1529,1526,620
20250218,115000,1130531301,1526,1526,1526,1526,5968
20250218,114900,1121424133,1529,1529,1529,1529,1
20250218,114800,1121422604,1529,1529,1529,1526,213
20250218,114700,1121096930,1526,1529,1529,1526,4001
20250218,114600,1114991401,1529,1529,1529,1529,0
20250218,114500,1114991401,1529,1529,1529,1525,18
20250218,114400,1114963891,1529,1525,1529,1525,2510
20250218,114300,1111136129,1529,1529,1530,1529,1330
20250218,114200,1109102549,1529,1529,1529,1525,4199
20250218,114100,1102683086,1530,1529,1530,1529,3559
20250218,114000,1097240595,1529,1527,1529,1527,8166
20250218,113900,1084757201,1527,1526,1527,1525,6127
20250218,113800,1075409223,1525,1525,1525,1525,100
20250218,113700,1075256723,1526,1525,1526,1525,5003
20250218,113600,1067627145,1525,1525,1525,1525,32
20250218,113500,1067578345,1525,1525,1525,1525,100
20250218,113400,1067425845,1526,1525,1526,1525,916
20250218,113300,1066028743,1526,1525,1526,1525,487
20250218,113200,1065286066,1526,1526,1526,1526,315
20250218,113100,1064805376,1527,1527,1527,1527,1
20250218,113000,1064803849,1526,1527,1527,1526,6
20250218,112900,1064794692,1526,1526,1526,1526,1000
20250218,112800,1063268692,1526,1525,1527,1525,1895
20250218,112700,1060377527,1527,1525,1527,1525,1165
20250218,112600,1058600635,1525,1526,1526,1525,2543
20250218,112500,1054720022,1527,1527,1527,1527,234
20250218,112400,1054362704,1527,1526,1527,1526,2010
20250218,112300,1051295434,1526,1527,1527,1526,207
20250218,112200,1050979445,1526,1527,1527,1526,422
20250218,112100,1050335058,1527,1527,1527,1527,1060
20250218,112000,1048716438,1527,1526,1527,1526,522
20250218,111900,1047919860,1527,1527,1527,1527,543
20250218,111800,1047090699,1529,1525,1529,1525,16505
20250218,111700,1021903191,1525,1523,1525,1521,5450
20250218,111600,1013594935,1523,1523,1523,1521,3005
20250218,111500,1009021642,1522,1523,1523,1522,4349
20250218,111400,1002398117,1523,1524,1524,1523,8753
20250218,111300,989064155,1525,1525,1525,1525,346
20250218,111200,988536505,1526,1526,1526,1526,365
20250218,111100,987979515,1526,1526,1526,1526,1752
20250218,111000,985305963,1526,1525,1526,1524,7356
20250218,110900,974085545,1525,1525,1525,1524,5988
20250218,110800,964956837,1525,1524,1525,1523,5104
20250218,110700,957177394,1523,1523,1523,1523,60
20250218,110600,957086014,1524,1524,1524,1524,201
20250218,110500,956779690,1524,1524,1524,1521,1024
20250218,110400,955219170,1524,1522,1524,1522,192
20250218,110300,954926786,1522,1522,1522,1522,107
20250218,110200,954763932,1518,1522,1522,1518,1003
20250218,110100,953241366,1518,1519,1519,1518,5071
20250218,110000,945539040,1522,1519,1522,1519,1997
20250218,105900,942501028,1519,1520,1522,1519,1549
20250218,105800,940147070,1521,1521,1521,1521,2000
20250218,105700,937105070,1522,1520,1522,1518,8358
20250218,105600,924413820,1522,1520,1522,1520,2936
20250218,105500,919951094,1520,1520,1520,1520,0
20250218,105400,919951094,1520,1520,1520,1520,500
20250218,105300,919191094,1522,1520,1522,1520,201
20250218,105200,918885572,1522,1521,1522,1520,4295
20250218,105100,912355123,1521,1522,1522,1521,192
20250218,105000,912062999,1522,1523,1523,1522,138
20250218,104900,911852833,1523,1523,1523,1523,0
20250218,104800,911852833,1523,1524,1524,1523,1466
20250218,104700,909619883,1523,1523,1523,1523,400
20250218,104600,909010683,1523,1523,1523,1523,0
20250218,104500,909010683,1523,1523,1523,1523,0
20250218,104400,909010683,1523,1523,1523,1523,500
20250218,104300,908249183,1523,1523,1523,1523,500
20250218,104200,907487683,1522,1522,1522,1522,1260
20250218,104100,905569963,1523,1523,1523,1523,657
20250218,104000,904569352,1525,1525,1525,1525,1225
20250218,103900,902701227,1522,1522,1522,1522,346
20250218,103800,902174615,1523,1524,1524,1523,609
20250218,103700,901247063,1526,1525,1526,1525,1101
20250218,103600,899568037,1526,1526,1526,1525,481
20250218,103500,898834101,1525,1524,1525,1524,1591
20250218,103400,896407830,1525,1524,1525,1523,2792
20250218,103300,892154511,1525,1525,1525,1525,0
20250218,103200,892154511,1525,1524,1525,1524,741
20250218,103100,891025017,1525,1525,1525,1525,1
20250218,103000,891023492,1525,1526,1526,1525,930
20250218,102900,889605059,1526,1525,1526,1525,1193
20250218,102800,887785632,1525,1525,1525,1525,100
20250218,102700,887633132,1525,1525,1525,1525,214
20250218,102600,887306782,1522,1525,1525,1522,1978
20250218,102500,884293266,1525,1522,1526,1520,2494
20250218,102400,880495555,1522,1520,1526,1520,8029
20250218,102300,868272737,1520,1513,1521,1513,618
20250218,102200,867333220,1514,1519,1519,1514,4000
20250218,102100,861274060,1522,1518,1522,1518,1406
20250218,102000,859137080,1514,1514,1514,1514,7
20250218,101900,859126482,1518,1515,1518,1514,314
20250218,101800,858650852,1514,1517,1518,1514,4859
20250218,101700,851286461,1516,1517,1517,1515,767
20250218,101600,850123944,1515,1517,1517,1515,2291
20250218,101500,846653059,1518,1518,1519,1516,8638
20250218,101400,833547798,1519,1522,1522,1519,3665
20250218,101300,827980654,1519,1523,1523,1519,10347
20250218,101200,812251351,1522,1525,1525,1521,5072
20250218,101100,804531939,1522,1524,1525,1522,4281
20250218,101000,798015331,1525,1525,1525,1522,1114
20250218,100900,796318711,1526,1526,1526,1526,13
20250218,100800,796298873,1522,1522,1522,1522,1033
20250218,100700,794726647,1522,1522,1522,1522,2130
20250218,100600,791484787,1522,1521,1522,1521,1241
20250218,100500,789596010,1522,1525,1526,1522,7877
20250218,100400,777594606,1526,1527,1527,1526,1001
20250218,100300,776066580,1527,1531,1532,1524,7553
20250218,100200,764544657,1528,1527,1533,1527,1152
20250218,100100,762782313,1532,1527,1532,1527,225
20250218,100000,762438613,1527,1531,1531,1526,2618
20250218,095900,758434686,1531,1531,1531,1531,218
20250218,095800,758100928,1530,1527,1530,1527,1711
20250218,095700,755486889,1528,1526,1528,1525,1995
20250218,095600,752440278,1527,1527,1527,1521,799
20250218,095500,751221572,1526,1526,1526,1524,1203
20250218,095400,749387374,1526,1526,1526,1524,339
20250218,095300,748870290,1526,1525,1526,1525,5046
20250218,095200,741172094,1524,1524,1524,1521,3639
20250218,095100,735632551,1524,1523,1524,1523,700
20250218,095000,734565752,1522,1521,1522,1521,1155
20250218,094900,732808237,1521,1521,1521,1520,366
20250218,094800,732251554,1520,1520,1521,1520,1806
20250218,094700,729505140,1520,1520,1521,1520,3477
20250218,094600,724220001,1520,1520,1520,1520,583
20250218,094500,723333841,1520,1518,1520,1517,5737
20250218,094400,714625492,1518,1518,1518,1517,14763
20250218,094300,692222494,1518,1520,1520,1517,941
20250218,094200,690794413,1519,1521,1522,1517,12538
20250218,094100,671745102,1522,1522,1522,1522,1112
20250218,094000,670052638,1522,1524,1524,1521,3467
20250218,093900,664778176,1525,1524,1525,1523,1811
20250218,093800,662018388,1525,1525,1525,1523,1935
20250218,093700,659070685,1524,1523,1524,1523,1474
20250218,093600,656824509,1523,1520,1523,1520,2144
20250218,093500,653565443,1520,1524,1524,1520,9332
20250218,093400,639371378,1524,1525,1525,1522,6504
20250218,093300,629462056,1524,1524,1524,1524,1106
20250218,093200,627776512,1524,1524,1524,1524,1420
20250218,093100,625612432,1524,1524,1525,1521,4526
20250218,093000,618724991,1522,1525,1529,1522,17998
20250218,092900,591301378,1525,1532,1534,1525,18296
20250218,092800,563333638,1532,1531,1532,1529,5365
20250218,092700,555121308,1532,1535,1535,1527,20289
20250218,092600,524073249,1535,1541,1542,1532,21453
20250218,092500,491045554,1541,1531,1542,1530,65296
20250218,092400,390613266,1531,1533,1533,1531,13492
20250218,092300,369949951,1532,1533,1534,1532,9642
20250218,092200,355168378,1532,1532,1533,1532,19132
20250218,092100,325853061,1532,1532,1534,1531,22926
20250218,092000,290735606,1531,1529,1532,1528,18264
20250218,091900,262783754,1529,1528,1529,1527,14040
20250218,091800,241320297,1529,1522,1530,1522,37603
20250218,091700,183927700,1524,1519,1525,1519,22041
20250218,091600,150379453,1518,1519,1519,1516,7050
20250218,091500,139680998,1519,1512,1519,1512,12442
20250218,091400,120796320,1512,1517,1518,1511,12189
20250218,091300,102342820,1516,1510,1516,1510,6322
20250218,091200,92767234,1510,1510,1510,1509,2159
20250218,091100,89507145,1509,1511,1511,1509,5484
20250218,091000,81228923,1514,1514,1514,1510,1072
20250218,090900,79609720,1514,1515,1515,1511,2454
20250218,090800,75896264,1515,1515,1516,1515,3764
20250218,090700,70193604,1509,1514,1515,1509,2504
20250218,090600,66402729,1514,1508,1515,1508,2381
20250218,090500,62809524,1508,1505,1508,1505,500
20250218,090400,62056554,1506,1510,1510,1505,18787
20250218,090300,33711758,1510,1511,1511,1510,1800
20250218,090200,30992438,1516,1516,1516,1516,889
20250218,090100,29644714,1510,1511,1517,1510,17016
20250218,090000,3937566,1517,1511,1517,1511,2604