KissMeData/058820/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,194100,919218936,1905,1905,1905,1905,26753
20250217,194000,919218936,1905,1905,1905,1905,0
20250217,193900,919218936,1905,1905,1905,1905,0
20250217,193800,919218936,1905,1905,1905,1905,0
20250217,193700,919218936,1905,1905,1905,1905,0
20250217,193600,919218936,1905,1905,1905,1905,0
20250217,193500,919218936,1905,1905,1905,1905,0
20250217,193400,919218936,1905,1905,1905,1905,0
20250217,193300,919218936,1905,1905,1905,1905,0
20250217,193200,919218936,1905,1905,1905,1905,0
20250217,193100,919218936,1905,1905,1905,1905,0
20250217,193000,919218936,1905,1905,1905,1905,0
20250217,192900,919218936,1905,1905,1905,1905,0
20250217,192800,919218936,1905,1905,1905,1905,0
20250217,192700,919218936,1905,1905,1905,1905,0
20250217,192600,919218936,1905,1905,1905,1905,0
20250217,192500,919218936,1905,1905,1905,1905,0
20250217,192400,919218936,1905,1905,1905,1905,0
20250217,192300,919218936,1905,1905,1905,1905,0
20250217,192200,919218936,1905,1905,1905,1905,0
20250217,192100,919218936,1905,1905,1905,1905,0
20250217,192000,919218936,1905,1905,1905,1905,0
20250217,191900,919218936,1905,1905,1905,1905,0
20250217,191800,919218936,1905,1905,1905,1905,0
20250217,191700,919218936,1905,1905,1905,1905,0
20250217,191600,919218936,1905,1905,1905,1905,0
20250217,191500,919218936,1905,1905,1905,1905,0
20250217,191400,919218936,1905,1905,1905,1905,0
20250217,191300,919218936,1905,1905,1905,1905,0
20250217,191200,919218936,1905,1905,1905,1905,0
20250217,191100,919218936,1905,1905,1905,1905,26753
20250217,191000,919218936,1905,1905,1905,1905,0
20250217,190900,919218936,1905,1905,1905,1905,0
20250217,190800,919218936,1905,1905,1905,1905,0
20250217,190700,919218936,1905,1905,1905,1905,0
20250217,190600,919218936,1905,1905,1905,1905,0
20250217,190500,919218936,1905,1905,1905,1905,0
20250217,190400,919218936,1905,1905,1905,1905,0
20250217,190300,919218936,1905,1905,1905,1905,0
20250217,190200,919218936,1905,1905,1905,1905,0
20250217,190100,919218936,1905,1905,1905,1905,0
20250217,190000,919218936,1905,1905,1905,1905,0
20250217,185900,919218936,1905,1905,1905,1905,0
20250217,185800,919218936,1905,1905,1905,1905,0
20250217,185700,919218936,1905,1905,1905,1905,0
20250217,185600,919218936,1905,1905,1905,1905,0
20250217,185500,919218936,1905,1905,1905,1905,0
20250217,185400,919218936,1905,1905,1905,1905,0
20250217,185300,919218936,1905,1905,1905,1905,0
20250217,185200,919218936,1905,1905,1905,1905,0
20250217,185100,919218936,1905,1905,1905,1905,0
20250217,185000,919218936,1905,1905,1905,1905,0
20250217,184900,919218936,1905,1905,1905,1905,0
20250217,184800,919218936,1905,1905,1905,1905,0
20250217,184700,919218936,1905,1905,1905,1905,0
20250217,184600,919218936,1905,1905,1905,1905,0
20250217,184500,919218936,1905,1905,1905,1905,0
20250217,184400,919218936,1905,1905,1905,1905,0
20250217,184300,919218936,1905,1905,1905,1905,0
20250217,184200,919218936,1905,1905,1905,1905,0
20250217,184100,919218936,1905,1905,1905,1905,26753
20250217,184000,919218936,1905,1905,1905,1905,0
20250217,183900,919218936,1905,1905,1905,1905,0
20250217,183800,919218936,1905,1905,1905,1905,0
20250217,183700,919218936,1905,1905,1905,1905,0
20250217,183600,919218936,1905,1905,1905,1905,0
20250217,183500,919218936,1905,1905,1905,1905,0
20250217,183400,919218936,1905,1905,1905,1905,0
20250217,183300,919218936,1905,1905,1905,1905,0
20250217,183200,919218936,1905,1905,1905,1905,0
20250217,183100,919218936,1905,1905,1905,1905,0
20250217,183000,919218936,1905,1905,1905,1905,0
20250217,182900,919218936,1905,1905,1905,1905,0
20250217,182800,919218936,1905,1905,1905,1905,0
20250217,182700,919218936,1905,1905,1905,1905,0
20250217,182600,919218936,1905,1905,1905,1905,0
20250217,182500,919218936,1905,1905,1905,1905,0
20250217,182400,919218936,1905,1905,1905,1905,0
20250217,182300,919218936,1905,1905,1905,1905,0
20250217,182200,919218936,1905,1905,1905,1905,0
20250217,182100,919218936,1905,1905,1905,1905,0
20250217,182000,919218936,1905,1905,1905,1905,0
20250217,181900,919218936,1905,1905,1905,1905,0
20250217,181800,919218936,1905,1905,1905,1905,0
20250217,181700,919218936,1905,1905,1905,1905,0
20250217,181600,919218936,1905,1905,1905,1905,0
20250217,181500,919218936,1905,1905,1905,1905,0
20250217,181400,919218936,1905,1905,1905,1905,0
20250217,181300,919218936,1905,1905,1905,1905,0
20250217,181200,919218936,1905,1905,1905,1905,0
20250217,181100,919218936,1905,1905,1905,1905,26753
20250217,181000,919218936,1905,1905,1905,1905,0
20250217,180900,919218936,1905,1905,1905,1905,0
20250217,180800,919218936,1905,1905,1905,1905,0
20250217,180700,919218936,1905,1905,1905,1905,0
20250217,180600,919218936,1905,1905,1905,1905,0
20250217,180500,919218936,1905,1905,1905,1905,0
20250217,180400,919218936,1905,1905,1905,1905,0
20250217,180300,919218936,1905,1905,1905,1905,0
20250217,180200,919218936,1905,1905,1905,1905,0
20250217,180100,919218936,1905,1905,1905,1905,0
20250217,180000,919218936,1905,1905,1905,1905,0
20250217,175900,919218936,1905,1905,1905,1905,0
20250217,175800,919218936,1905,1905,1905,1905,0
20250217,175700,919218936,1905,1905,1905,1905,0
20250217,175600,919218936,1905,1905,1905,1905,0
20250217,175500,919218936,1905,1905,1905,1905,0
20250217,175400,919218936,1905,1905,1905,1905,0
20250217,175300,919218936,1905,1905,1905,1905,0
20250217,175200,919218936,1905,1905,1905,1905,0
20250217,175100,919218936,1905,1905,1905,1905,0
20250217,175000,919218936,1905,1905,1905,1905,0
20250217,174900,919218936,1905,1905,1905,1905,0
20250217,174800,919218936,1905,1905,1905,1905,0
20250217,174700,919218936,1905,1905,1905,1905,0
20250217,174600,919218936,1905,1905,1905,1905,0
20250217,174500,919218936,1905,1905,1905,1905,0
20250217,174400,919218936,1905,1905,1905,1905,0
20250217,174300,919218936,1905,1905,1905,1905,0
20250217,174200,919218936,1905,1905,1905,1905,0
20250217,174100,919218936,1905,1905,1905,1905,26753
20250217,174000,919218936,1905,1905,1905,1905,0
20250217,173900,919218936,1905,1905,1905,1905,0
20250217,173800,919218936,1905,1905,1905,1905,0
20250217,173700,919218936,1905,1905,1905,1905,0
20250217,173600,919218936,1905,1905,1905,1905,0
20250217,173500,919218936,1905,1905,1905,1905,0
20250217,173400,919218936,1905,1905,1905,1905,0
20250217,173300,919218936,1905,1905,1905,1905,0
20250217,173200,919218936,1905,1905,1905,1905,0
20250217,173100,919218936,1905,1905,1905,1905,0
20250217,173000,919218936,1905,1905,1905,1905,0
20250217,172900,919218936,1905,1905,1905,1905,0
20250217,172800,919218936,1905,1905,1905,1905,0
20250217,172700,919218936,1905,1905,1905,1905,0
20250217,172600,919218936,1905,1905,1905,1905,0
20250217,172500,919218936,1905,1905,1905,1905,0
20250217,172400,919218936,1905,1905,1905,1905,0
20250217,172300,919218936,1905,1905,1905,1905,0
20250217,172200,919218936,1905,1905,1905,1905,0
20250217,172100,919218936,1905,1905,1905,1905,0
20250217,172000,919218936,1905,1905,1905,1905,0
20250217,171900,919218936,1905,1905,1905,1905,0
20250217,171800,919218936,1905,1905,1905,1905,0
20250217,171700,919218936,1905,1905,1905,1905,0
20250217,171600,919218936,1905,1905,1905,1905,0
20250217,171500,919218936,1905,1905,1905,1905,0
20250217,171400,919218936,1905,1905,1905,1905,0
20250217,171300,919218936,1905,1905,1905,1905,0
20250217,171200,919218936,1905,1905,1905,1905,0
20250217,171100,919218936,1905,1905,1905,1905,26753
20250217,171000,919218936,1905,1905,1905,1905,0
20250217,170900,919218936,1905,1905,1905,1905,0
20250217,170800,919218936,1905,1905,1905,1905,0
20250217,170700,919218936,1905,1905,1905,1905,0
20250217,170600,919218936,1905,1905,1905,1905,0
20250217,170500,919218936,1905,1905,1905,1905,0
20250217,170400,919218936,1905,1905,1905,1905,0
20250217,170300,919218936,1905,1905,1905,1905,0
20250217,170200,919218936,1905,1905,1905,1905,0
20250217,170100,919218936,1905,1905,1905,1905,0
20250217,170000,919218936,1905,1905,1905,1905,0
20250217,165900,919218936,1905,1905,1905,1905,0
20250217,165800,919218936,1905,1905,1905,1905,0
20250217,165700,919218936,1905,1905,1905,1905,0
20250217,165600,919218936,1905,1905,1905,1905,0
20250217,165500,919218936,1905,1905,1905,1905,0
20250217,165400,919218936,1905,1905,1905,1905,0
20250217,165300,919218936,1905,1905,1905,1905,0
20250217,165200,919218936,1905,1905,1905,1905,0
20250217,165100,919218936,1905,1905,1905,1905,0
20250217,165000,919218936,1905,1905,1905,1905,0
20250217,164900,919218936,1905,1905,1905,1905,0
20250217,164800,919218936,1905,1905,1905,1905,0
20250217,164700,919218936,1905,1905,1905,1905,0
20250217,164600,919218936,1905,1905,1905,1905,0
20250217,164500,919218936,1905,1905,1905,1905,0
20250217,164400,919218936,1905,1905,1905,1905,0
20250217,164300,919218936,1905,1905,1905,1905,0
20250217,164200,919218936,1905,1905,1905,1905,0
20250217,164100,919218936,1905,1905,1905,1905,26753
20250217,164000,919218936,1905,1905,1905,1905,0
20250217,163900,919218936,1905,1905,1905,1905,0
20250217,163800,919218936,1905,1905,1905,1905,0
20250217,163700,919218936,1905,1905,1905,1905,0
20250217,163600,919218936,1905,1905,1905,1905,0
20250217,163500,919218936,1905,1905,1905,1905,0
20250217,163400,919218936,1905,1905,1905,1905,0
20250217,163300,919218936,1905,1905,1905,1905,0
20250217,163200,919218936,1905,1905,1905,1905,0
20250217,163100,919218936,1905,1905,1905,1905,0
20250217,163000,919218936,1905,1905,1905,1905,0
20250217,162900,919218936,1905,1905,1905,1905,0
20250217,162800,919218936,1905,1905,1905,1905,0
20250217,162700,919218936,1905,1905,1905,1905,0
20250217,162600,919218936,1905,1905,1905,1905,0
20250217,162500,919218936,1905,1905,1905,1905,0
20250217,162400,919218936,1905,1905,1905,1905,0
20250217,162300,919218936,1905,1905,1905,1905,0
20250217,162200,919218936,1905,1905,1905,1905,0
20250217,162100,919218936,1905,1905,1905,1905,0
20250217,162000,919218936,1905,1905,1905,1905,0
20250217,161900,919218936,1905,1905,1905,1905,0
20250217,161800,919218936,1905,1905,1905,1905,0
20250217,161700,919218936,1905,1905,1905,1905,0
20250217,161600,919218936,1905,1905,1905,1905,0
20250217,161500,919218936,1905,1905,1905,1905,0
20250217,161400,919218936,1905,1905,1905,1905,0
20250217,161300,919218936,1905,1905,1905,1905,0
20250217,161200,919218936,1905,1905,1905,1905,0
20250217,161100,919218936,1905,1905,1905,1905,26753
20250217,161000,919218936,1905,1905,1905,1905,0
20250217,160900,919218936,1905,1905,1905,1905,0
20250217,160800,919218936,1905,1905,1905,1905,0
20250217,160700,919218936,1905,1905,1905,1905,0
20250217,160600,919218936,1905,1905,1905,1905,0
20250217,160500,919218936,1905,1905,1905,1905,0
20250217,160400,919218936,1905,1905,1905,1905,0
20250217,160300,919218936,1905,1905,1905,1905,0
20250217,160200,919218936,1905,1905,1905,1905,0
20250217,160100,919218936,1905,1905,1905,1905,0
20250217,160000,919218936,1905,1905,1905,1905,0
20250217,155900,919218936,1905,1905,1905,1905,0
20250217,155800,919218936,1905,1905,1905,1905,0
20250217,155700,919218936,1905,1905,1905,1905,0
20250217,155600,919218936,1905,1905,1905,1905,0
20250217,155500,919218936,1905,1905,1905,1905,0
20250217,155400,919218936,1905,1905,1905,1905,0
20250217,155300,919218936,1905,1905,1905,1905,0
20250217,155200,919218936,1905,1905,1905,1905,0
20250217,155100,919218936,1905,1905,1905,1905,0
20250217,155000,919218936,1905,1905,1905,1905,0
20250217,154900,919218936,1905,1905,1905,1905,0
20250217,154800,919218936,1905,1905,1905,1905,0
20250217,154700,919218936,1905,1905,1905,1905,0
20250217,154600,919218936,1905,1905,1905,1905,0
20250217,154500,919218936,1905,1905,1905,1905,0
20250217,154400,919218936,1905,1905,1905,1905,0
20250217,154300,919218936,1905,1905,1905,1905,0
20250217,154200,919218936,1905,1905,1905,1905,0
20250217,154100,919218936,1905,1905,1905,1905,26753
20250217,154000,919218936,1905,1905,1905,1905,0
20250217,153900,919218936,1905,1905,1905,1905,0
20250217,153800,919218936,1905,1905,1905,1905,0
20250217,153700,919218936,1905,1905,1905,1905,0
20250217,153600,919218936,1905,1905,1905,1905,0
20250217,153500,919218936,1905,1905,1905,1905,0
20250217,153400,919218936,1905,1905,1905,1905,0
20250217,153300,919218936,1905,1905,1905,1905,0
20250217,153200,919218936,1905,1905,1905,1905,0
20250217,153100,919218936,1905,1905,1905,1905,0
20250217,153000,919218936,1905,1905,1905,1905,26753
20250217,152900,868254471,1898,1898,1898,1898,0
20250217,152800,868254471,1898,1898,1898,1898,0
20250217,152700,868254471,1898,1898,1898,1898,0
20250217,152600,868254471,1898,1898,1898,1898,0
20250217,152500,868254471,1898,1898,1898,1898,0
20250217,152400,868254471,1898,1898,1898,1898,0
20250217,152300,868254471,1898,1898,1898,1898,0
20250217,152200,868254471,1898,1898,1898,1898,0
20250217,152100,868254471,1898,1898,1898,1898,0
20250217,152000,868254471,1898,1898,1898,1898,0
20250217,151900,868254471,1898,1898,1898,1896,5086
20250217,151800,858603644,1898,1898,1898,1897,2947
20250217,151700,853010338,1898,1898,1898,1896,4008
20250217,151600,845407946,1898,1897,1899,1897,6804
20250217,151500,832493988,1897,1898,1899,1897,4968
20250217,151400,823068240,1899,1898,1899,1898,1016
20250217,151300,821139870,1899,1898,1899,1897,3914
20250217,151200,813711100,1899,1897,1899,1896,1470
20250217,151100,810920714,1899,1899,1900,1897,2944
20250217,151000,805332621,1899,1899,1900,1898,5576
20250217,150900,794744577,1899,1898,1900,1896,1672
20250217,150800,791570038,1897,1897,1900,1893,7038
20250217,150700,778212734,1893,1891,1897,1888,3290
20250217,150600,771984211,1891,1889,1891,1886,8252
20250217,150500,756391016,1889,1887,1889,1885,5424
20250217,150400,746159903,1887,1886,1889,1885,5698
20250217,150300,735410790,1889,1879,1890,1879,11588
20250217,150200,713567429,1879,1879,1879,1878,2200
20250217,150100,709433630,1879,1876,1879,1875,6413
20250217,150000,697398917,1875,1875,1876,1875,1053
20250217,145900,695424536,1876,1875,1876,1875,91
20250217,145800,695253907,1875,1874,1875,1874,3387
20250217,145700,688906348,1874,1874,1874,1874,361
20250217,145600,688229834,1874,1874,1874,1874,362
20250217,145500,687551446,1874,1874,1874,1874,40
20250217,145400,687476486,1874,1875,1875,1874,579
20250217,145300,686390871,1875,1872,1875,1872,2
20250217,145200,686387124,1875,1875,1875,1875,0
20250217,145100,686387124,1875,1875,1875,1875,200
20250217,145000,686012124,1875,1875,1876,1875,4
20250217,144900,686004623,1871,1875,1876,1871,10204
20250217,144800,666912584,1876,1874,1876,1874,3035
20250217,144700,661221990,1875,1875,1875,1875,2002
20250217,144600,657468240,1874,1875,1875,1874,1400
20250217,144500,654843340,1875,1874,1875,1874,1514
20250217,144400,652006102,1874,1871,1874,1871,12822
20250217,144300,627999451,1871,1871,1871,1871,1010
20250217,144200,626109741,1871,1871,1871,1871,0
20250217,144100,626109741,1871,1871,1871,1871,0
20250217,144000,626109741,1871,1871,1871,1871,0
20250217,143900,626109741,1871,1870,1871,1870,1023
20250217,143800,624195730,1870,1867,1870,1867,15363
20250217,143700,595496484,1867,1867,1867,1867,1
20250217,143600,595494617,1866,1867,1867,1866,633
20250217,143500,594313429,1867,1867,1867,1867,4
20250217,143400,594305961,1867,1866,1867,1866,16
20250217,143300,594276104,1866,1868,1868,1866,16
20250217,143200,594246246,1865,1865,1865,1865,5000
20250217,143100,584921246,1867,1867,1867,1866,3938
20250217,143000,577571000,1868,1866,1868,1866,3869
20250217,142900,570349708,1868,1868,1868,1868,0
20250217,142800,570349708,1868,1868,1868,1868,101
20250217,142700,570161040,1866,1868,1868,1866,1097
20250217,142600,568113986,1866,1866,1866,1866,0
20250217,142500,568113986,1866,1868,1868,1866,5800
20250217,142400,557289164,1868,1868,1868,1868,103
20250217,142300,557096760,1869,1869,1869,1869,0
20250217,142200,557096760,1869,1869,1869,1869,1
20250217,142100,557094891,1868,1867,1868,1867,5537
20250217,142000,546754300,1867,1867,1867,1867,0
20250217,141900,546754300,1867,1867,1867,1867,0
20250217,141800,546754300,1867,1867,1867,1867,1
20250217,141700,546752433,1866,1867,1867,1866,150
20250217,141600,546472483,1867,1867,1867,1867,0
20250217,141500,546472483,1867,1867,1867,1867,105
20250217,141400,546276448,1867,1867,1867,1867,100
20250217,141300,546089748,1867,1867,1867,1867,11
20250217,141200,546069211,1866,1865,1866,1865,4928
20250217,141100,536877341,1865,1865,1865,1865,297
20250217,141000,536323436,1865,1865,1865,1865,12
20250217,140900,536301056,1864,1864,1864,1864,623
20250217,140800,535139784,1864,1864,1864,1864,362
20250217,140700,534465016,1863,1863,1863,1863,1606
20250217,140600,531473038,1862,1861,1862,1861,987
20250217,140500,529636206,1861,1861,1861,1861,0
20250217,140400,529636206,1861,1861,1861,1861,0
20250217,140300,529636206,1861,1861,1861,1861,0
20250217,140200,529636206,1861,1861,1861,1861,21
20250217,140100,529597125,1861,1861,1861,1861,0
20250217,140000,529597125,1861,1861,1861,1861,5
20250217,135900,529587820,1861,1861,1861,1861,0
20250217,135800,529587820,1861,1861,1861,1861,108
20250217,135700,529386832,1861,1861,1861,1861,26
20250217,135600,529338446,1863,1863,1863,1863,0
20250217,135500,529338446,1863,1862,1863,1862,449
20250217,135400,528502398,1862,1862,1862,1862,601
20250217,135300,527383336,1863,1863,1863,1863,0
20250217,135200,527383336,1863,1863,1863,1863,0
20250217,135100,527383336,1863,1863,1863,1863,0
20250217,135000,527383336,1863,1864,1864,1863,26
20250217,134900,527334873,1864,1864,1864,1864,10
20250217,134800,527316233,1864,1864,1864,1864,1
20250217,134700,527314369,1863,1863,1863,1863,0
20250217,134600,527314369,1863,1864,1864,1863,2607
20250217,134500,522457428,1864,1864,1864,1864,0
20250217,134400,522457428,1864,1864,1864,1864,100
20250217,134300,522271028,1864,1864,1864,1864,0
20250217,134200,522271028,1864,1864,1864,1864,60
20250217,134100,522159188,1864,1864,1864,1864,50
20250217,134000,522065988,1865,1865,1865,1865,0
20250217,133900,522065988,1865,1865,1865,1865,66
20250217,133800,521942898,1864,1864,1864,1864,0
20250217,133700,521942898,1864,1864,1864,1864,90
20250217,133600,521775138,1865,1865,1865,1865,2
20250217,133500,521771408,1865,1864,1865,1864,445
20250217,133400,520941927,1864,1864,1864,1864,15
20250217,133300,520913967,1865,1865,1865,1865,111
20250217,133200,520706952,1863,1865,1865,1863,1141
20250217,133100,518581267,1864,1864,1864,1864,0
20250217,133000,518581267,1864,1864,1864,1864,0
20250217,132900,518581267,1864,1864,1864,1864,1
20250217,132800,518579403,1864,1864,1864,1864,112
20250217,132700,518370635,1865,1865,1865,1865,0
20250217,132600,518370635,1865,1865,1865,1865,3
20250217,132500,518365040,1865,1865,1865,1865,0
20250217,132400,518365040,1865,1865,1865,1865,0
20250217,132300,518365040,1865,1865,1865,1865,0
20250217,132200,518365040,1865,1865,1865,1865,0
20250217,132100,518365040,1865,1865,1865,1865,0
20250217,132000,518365040,1865,1865,1865,1865,1
20250217,131900,518363175,1865,1865,1865,1865,1
20250217,131800,518361310,1863,1863,1863,1863,0
20250217,131700,518361310,1863,1864,1864,1863,2125
20250217,131600,514402193,1865,1865,1865,1865,0
20250217,131500,514402193,1865,1865,1865,1865,10
20250217,131400,514383543,1865,1865,1865,1865,10
20250217,131300,514364893,1865,1865,1865,1865,66
20250217,131200,514241803,1865,1865,1865,1865,0
20250217,131100,514241803,1865,1865,1865,1865,2
20250217,131000,514238073,1865,1864,1865,1864,12
20250217,130900,514215694,1862,1862,1862,1862,800
20250217,130800,512726094,1865,1865,1865,1865,5
20250217,130700,512716769,1865,1865,1865,1865,375
20250217,130600,512017394,1863,1863,1863,1863,508
20250217,130500,511070990,1863,1863,1863,1863,0
20250217,130400,511070990,1863,1863,1863,1863,0
20250217,130300,511070990,1863,1863,1863,1863,700
20250217,130200,509766890,1863,1863,1863,1863,400
20250217,130100,509021690,1864,1864,1864,1864,4
20250217,130000,509014234,1865,1865,1865,1865,1
20250217,125900,509012369,1865,1865,1865,1865,0
20250217,125800,509012369,1865,1865,1865,1865,0
20250217,125700,509012369,1865,1864,1865,1862,147
20250217,125600,508738513,1865,1865,1865,1865,0
20250217,125500,508738513,1865,1865,1865,1865,0
20250217,125400,508738513,1865,1865,1867,1865,29
20250217,125300,508684426,1865,1865,1865,1865,0
20250217,125200,508684426,1865,1865,1865,1865,0
20250217,125100,508684426,1865,1865,1865,1865,0
20250217,125000,508684426,1865,1865,1865,1865,92
20250217,124900,508512846,1865,1865,1865,1865,26
20250217,124800,508464356,1865,1865,1865,1865,1
20250217,124700,508462491,1862,1863,1863,1862,500
20250217,124600,507531006,1865,1865,1865,1865,0
20250217,124500,507531006,1865,1865,1865,1865,0
20250217,124400,507531006,1865,1865,1865,1865,2
20250217,124300,507527276,1864,1864,1864,1864,380
20250217,124200,506818956,1868,1868,1868,1868,0
20250217,124100,506818956,1868,1868,1868,1868,0
20250217,124000,506818956,1868,1868,1868,1868,40
20250217,123900,506744236,1868,1863,1868,1863,109
20250217,123800,506541137,1866,1866,1866,1866,483
20250217,123700,505639859,1866,1866,1866,1866,0
20250217,123600,505639859,1866,1866,1866,1866,0
20250217,123500,505639859,1866,1865,1866,1865,6000
20250217,123400,494447639,1865,1865,1865,1865,0
20250217,123300,494447639,1865,1865,1865,1865,0
20250217,123200,494447639,1865,1864,1865,1864,558
20250217,123100,493407526,1864,1864,1864,1864,0
20250217,123000,493407526,1864,1864,1864,1864,0
20250217,122900,493407526,1864,1864,1865,1864,319
20250217,122800,492812898,1866,1866,1866,1866,0
20250217,122700,492812898,1866,1865,1866,1865,2
20250217,122600,492809167,1863,1863,1863,1863,2000
20250217,122500,489083167,1863,1863,1863,1863,0
20250217,122400,489083167,1863,1863,1863,1863,5
20250217,122300,489073852,1863,1865,1865,1863,2991
20250217,122200,483501233,1866,1866,1866,1866,3
20250217,122100,483495635,1866,1866,1866,1866,1
20250217,122000,483493769,1865,1865,1865,1865,40
20250217,121900,483419169,1866,1866,1866,1866,0
20250217,121800,483419169,1866,1866,1866,1866,100
20250217,121700,483232569,1866,1866,1866,1866,369
20250217,121600,482544015,1867,1867,1867,1867,100
20250217,121500,482357315,1867,1867,1867,1867,0
20250217,121400,482357315,1867,1867,1867,1867,0
20250217,121300,482357315,1867,1867,1867,1867,0
20250217,121200,482357315,1867,1867,1867,1867,0
20250217,121100,482357315,1867,1867,1867,1867,0
20250217,121000,482357315,1867,1867,1867,1867,0
20250217,120900,482357315,1867,1867,1867,1867,0
20250217,120800,482357315,1867,1864,1867,1863,1501
20250217,120700,479560868,1867,1864,1867,1864,53
20250217,120600,479462069,1866,1866,1866,1866,0
20250217,120500,479462069,1866,1866,1866,1866,0
20250217,120400,479462069,1866,1866,1866,1866,0
20250217,120300,479462069,1866,1866,1866,1866,100
20250217,120200,479275469,1866,1866,1866,1866,0
20250217,120100,479275469,1866,1867,1867,1866,506
20250217,120000,478330936,1867,1867,1867,1867,0
20250217,115900,478330936,1867,1867,1867,1867,7
20250217,115800,478317867,1868,1868,1868,1868,30
20250217,115700,478261827,1868,1868,1868,1868,45
20250217,115600,478177767,1868,1868,1868,1868,184
20250217,115500,477834055,1869,1868,1869,1868,206
20250217,115400,477449042,1869,1869,1869,1869,860
20250217,115300,475841702,1869,1869,1869,1869,1
20250217,115200,475839833,1868,1868,1868,1868,10
20250217,115100,475821153,1869,1869,1869,1869,23
20250217,115000,475778166,1869,1869,1869,1869,1
20250217,114900,475776297,1869,1869,1869,1869,0
20250217,114800,475776297,1869,1869,1869,1869,0
20250217,114700,475776297,1869,1869,1869,1869,0
20250217,114600,475776297,1869,1869,1869,1869,337
20250217,114500,475146444,1868,1869,1869,1868,561
20250217,114400,474098135,1869,1869,1869,1869,12
20250217,114300,474075707,1869,1869,1869,1869,0
20250217,114200,474075707,1869,1869,1869,1868,204
20250217,114100,473694434,1869,1868,1869,1868,428
20250217,114000,472894546,1868,1866,1868,1866,5125
20250217,113900,463325858,1866,1865,1866,1865,395
20250217,113800,462588998,1866,1866,1866,1866,20
20250217,113700,462551678,1865,1865,1865,1865,0
20250217,113600,462551678,1865,1865,1865,1865,0
20250217,113500,462551678,1865,1865,1865,1865,30
20250217,113400,462495728,1866,1866,1866,1866,70
20250217,113300,462365108,1866,1866,1866,1866,10
20250217,113200,462346448,1866,1866,1866,1866,0
20250217,113100,462346448,1866,1866,1866,1866,0
20250217,113000,462346448,1866,1866,1866,1866,10
20250217,112900,462327788,1866,1866,1866,1866,0
20250217,112800,462327788,1866,1866,1866,1866,0
20250217,112700,462327788,1866,1866,1866,1866,20
20250217,112600,462290468,1866,1866,1866,1866,0
20250217,112500,462290468,1866,1866,1866,1866,0
20250217,112400,462290468,1866,1866,1866,1866,0
20250217,112300,462290468,1866,1866,1866,1866,1
20250217,112200,462288602,1863,1864,1867,1863,2153
20250217,112100,458275412,1863,1863,1864,1862,4469
20250217,112000,449949962,1863,1863,1864,1863,10547
20250217,111900,430298705,1864,1865,1865,1864,1201
20250217,111800,428059224,1866,1867,1867,1865,1119
20250217,111700,425970682,1868,1868,1868,1868,402
20250217,111600,425219746,1868,1870,1870,1868,1249
20250217,111500,422885073,1870,1869,1870,1869,393
20250217,111400,422150173,1869,1869,1869,1869,1
20250217,111300,422148304,1869,1869,1869,1869,435
20250217,111200,421335289,1868,1867,1868,1867,1644
20250217,111100,418264799,1867,1867,1867,1867,0
20250217,111000,418264799,1867,1867,1867,1867,332
20250217,110900,417644955,1868,1868,1868,1868,144
20250217,110800,417375963,1867,1867,1867,1867,10
20250217,110700,417357293,1867,1867,1867,1867,15
20250217,110600,417329288,1867,1867,1867,1866,1157
20250217,110500,415169173,1868,1868,1868,1867,485
20250217,110400,414263217,1868,1868,1868,1868,246
20250217,110300,413803689,1868,1867,1868,1867,175
20250217,110200,413476963,1867,1867,1868,1867,192
20250217,110100,413118472,1866,1866,1866,1866,75
20250217,110000,412978522,1866,1866,1866,1866,301
20250217,105900,412416856,1864,1864,1865,1864,234
20250217,105800,411980548,1864,1863,1864,1863,177
20250217,105700,411650796,1862,1862,1862,1862,2000
20250217,105600,407926796,1861,1861,1862,1861,355
20250217,105500,407265789,1862,1862,1862,1862,226
20250217,105400,406844977,1863,1861,1863,1861,1194
20250217,105300,404622775,1861,1860,1861,1860,1280
20250217,105200,402240875,1861,1861,1861,1861,100
20250217,105100,402054775,1861,1860,1861,1860,117
20250217,105000,401837145,1861,1861,1861,1861,5
20250217,104900,401827840,1861,1861,1861,1861,1
20250217,104800,401825979,1860,1860,1860,1860,0
20250217,104700,401825979,1860,1860,1860,1860,510
20250217,104600,400877379,1861,1862,1862,1860,2907
20250217,104500,395469590,1862,1864,1864,1862,230
20250217,104400,395041130,1864,1864,1864,1864,120
20250217,104300,394817450,1864,1864,1864,1862,131
20250217,104200,394573326,1864,1864,1864,1864,500
20250217,104100,393641326,1865,1865,1865,1865,0
20250217,104000,393641326,1865,1865,1865,1865,0
20250217,103900,393641326,1865,1865,1865,1865,0
20250217,103800,393641326,1865,1865,1865,1865,0
20250217,103700,393641326,1865,1862,1865,1862,141
20250217,103600,393378781,1866,1866,1866,1866,3
20250217,103500,393373183,1866,1864,1867,1864,2683
20250217,103400,388371830,1868,1868,1868,1865,3124
20250217,103300,382537440,1868,1860,1872,1860,26087
20250217,103200,333877254,1860,1859,1861,1858,5429
20250217,103100,323779350,1860,1859,1860,1859,2318
20250217,103000,319470187,1858,1857,1858,1857,862
20250217,102900,317868786,1854,1854,1858,1854,2046
20250217,102800,314075426,1854,1854,1854,1854,2003
20250217,102700,310361864,1854,1858,1858,1854,57
20250217,102600,310256066,1853,1856,1859,1853,5196
20250217,102500,300620588,1856,1860,1860,1856,938
20250217,102400,298878672,1860,1860,1860,1860,40
20250217,102300,298804272,1857,1861,1861,1857,61
20250217,102200,298690871,1860,1852,1860,1852,15733
20250217,102100,269504889,1851,1851,1851,1851,2
20250217,102000,269501187,1851,1851,1851,1851,1058
20250217,101900,267542829,1851,1851,1851,1851,428
20250217,101800,266750601,1850,1850,1851,1850,2685
20250217,101700,261783012,1850,1849,1850,1849,56
20250217,101600,261679467,1850,1850,1850,1850,3000
20250217,101500,256129467,1850,1850,1850,1850,8
20250217,101400,256114667,1849,1849,1849,1849,50
20250217,101300,256022217,1849,1850,1850,1849,22
20250217,101200,255981538,1849,1849,1849,1849,229
20250217,101100,255558117,1849,1849,1849,1849,0
20250217,101000,255558117,1849,1849,1849,1849,0
20250217,100900,255558117,1849,1850,1850,1848,40
20250217,100800,255484183,1851,1851,1851,1851,362
20250217,100700,254814121,1850,1846,1850,1846,3002
20250217,100600,249260919,1850,1850,1850,1850,10
20250217,100500,249242419,1850,1850,1850,1850,1398
20250217,100400,246656119,1850,1850,1850,1849,2806
20250217,100300,241467589,1850,1847,1850,1845,2108
20250217,100200,237576355,1848,1848,1848,1848,23
20250217,100100,237533851,1850,1851,1851,1850,102
20250217,100000,237345150,1850,1850,1851,1850,1867
20250217,095900,233890898,1852,1849,1852,1849,10290
20250217,095800,214855861,1847,1847,1847,1847,2247
20250217,095700,210705652,1847,1849,1849,1847,1153
20250217,095600,208575818,1849,1850,1850,1849,101
20250217,095500,208388969,1850,1849,1850,1849,259
20250217,095400,207910065,1849,1849,1849,1849,3
20250217,095300,207904518,1850,1851,1851,1850,2658
20250217,095200,202987126,1851,1842,1851,1842,22498
20250217,095100,161484817,1841,1840,1842,1840,3697
20250217,095000,154682060,1840,1840,1840,1840,187
20250217,094900,154337980,1841,1841,1841,1841,60
20250217,094800,154227520,1841,1841,1841,1841,0
20250217,094700,154227520,1841,1841,1841,1841,0
20250217,094600,154227520,1841,1841,1841,1841,0
20250217,094500,154227520,1841,1841,1841,1841,2650
20250217,094400,149348870,1842,1842,1842,1842,0
20250217,094300,149348870,1842,1842,1842,1842,0
20250217,094200,149348870,1842,1842,1842,1842,0
20250217,094100,149348870,1842,1842,1842,1842,0
20250217,094000,149348870,1842,1842,1842,1842,0
20250217,093900,149348870,1842,1842,1842,1842,1
20250217,093800,149347028,1839,1840,1840,1839,220
20250217,093700,148942328,1840,1840,1840,1840,0
20250217,093600,148942328,1840,1839,1840,1839,3080
20250217,093500,143277207,1839,1840,1840,1839,250
20250217,093400,142817226,1840,1842,1842,1840,380
20250217,093300,142117426,1842,1842,1842,1842,0
20250217,093200,142117426,1842,1842,1842,1840,1422
20250217,093100,139498869,1842,1843,1843,1842,450
20250217,093000,138669933,1843,1843,1843,1843,39
20250217,092900,138598056,1844,1842,1844,1842,6
20250217,092800,138587002,1844,1844,1844,1844,17
20250217,092700,138555654,1845,1845,1845,1845,1001
20250217,092600,136708809,1845,1845,1845,1845,560
20250217,092500,135675609,1845,1845,1845,1845,1
20250217,092400,135673764,1842,1846,1846,1842,7065
20250217,092300,122656529,1846,1846,1846,1846,0
20250217,092200,122656529,1846,1843,1846,1843,7042
20250217,092100,109673245,1842,1842,1842,1842,30
20250217,092000,109617985,1843,1843,1843,1841,2811
20250217,091900,104442888,1844,1844,1844,1844,500
20250217,091800,103520888,1844,1840,1844,1840,2601
20250217,091700,98735044,1844,1844,1844,1840,2502
20250217,091600,94130827,1841,1843,1843,1841,2500
20250217,091500,89527515,1843,1842,1845,1838,8726
20250217,091400,73459935,1842,1842,1842,1842,1115
20250217,091300,71406105,1842,1842,1842,1842,369
20250217,091200,70726407,1843,1844,1844,1843,391
20250217,091100,70005568,1845,1846,1846,1845,343
20250217,091000,69372732,1829,1847,1847,1829,3407
20250217,090900,63080535,1848,1836,1848,1836,10981
20250217,090800,42877661,1836,1820,1837,1820,198
20250217,090700,42514078,1837,1833,1839,1819,7284
20250217,090600,29163671,1833,1829,1834,1819,10221
20250217,090500,10477565,1834,1834,1835,1834,405
20250217,090400,9734550,1835,1833,1835,1833,1239
20250217,090300,7461805,1834,1834,1834,1834,0
20250217,090200,7461805,1834,1822,1834,1820,632
20250217,090100,6311113,1835,1835,1836,1834,676
20250217,090000,5070555,1836,1820,1839,1820,2786