KissMeData/058820/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,194100,491490047,1900,1900,1900,1900,3759
20250218,194000,491490047,1900,1900,1900,1900,0
20250218,193900,491490047,1900,1900,1900,1900,0
20250218,193800,491490047,1900,1900,1900,1900,0
20250218,193700,491490047,1900,1900,1900,1900,0
20250218,193600,491490047,1900,1900,1900,1900,0
20250218,193500,491490047,1900,1900,1900,1900,0
20250218,193400,491490047,1900,1900,1900,1900,0
20250218,193300,491490047,1900,1900,1900,1900,0
20250218,193200,491490047,1900,1900,1900,1900,0
20250218,193100,491490047,1900,1900,1900,1900,0
20250218,193000,491490047,1900,1900,1900,1900,0
20250218,192900,491490047,1900,1900,1900,1900,0
20250218,192800,491490047,1900,1900,1900,1900,0
20250218,192700,491490047,1900,1900,1900,1900,0
20250218,192600,491490047,1900,1900,1900,1900,0
20250218,192500,491490047,1900,1900,1900,1900,0
20250218,192400,491490047,1900,1900,1900,1900,0
20250218,192300,491490047,1900,1900,1900,1900,0
20250218,192200,491490047,1900,1900,1900,1900,0
20250218,192100,491490047,1900,1900,1900,1900,0
20250218,192000,491490047,1900,1900,1900,1900,0
20250218,191900,491490047,1900,1900,1900,1900,0
20250218,191800,491490047,1900,1900,1900,1900,0
20250218,191700,491490047,1900,1900,1900,1900,0
20250218,191600,491490047,1900,1900,1900,1900,0
20250218,191500,491490047,1900,1900,1900,1900,0
20250218,191400,491490047,1900,1900,1900,1900,0
20250218,191300,491490047,1900,1900,1900,1900,0
20250218,191200,491490047,1900,1900,1900,1900,0
20250218,191100,491490047,1900,1900,1900,1900,3759
20250218,191000,491490047,1900,1900,1900,1900,0
20250218,190900,491490047,1900,1900,1900,1900,0
20250218,190800,491490047,1900,1900,1900,1900,0
20250218,190700,491490047,1900,1900,1900,1900,0
20250218,190600,491490047,1900,1900,1900,1900,0
20250218,190500,491490047,1900,1900,1900,1900,0
20250218,190400,491490047,1900,1900,1900,1900,0
20250218,190300,491490047,1900,1900,1900,1900,0
20250218,190200,491490047,1900,1900,1900,1900,0
20250218,190100,491490047,1900,1900,1900,1900,0
20250218,190000,491490047,1900,1900,1900,1900,0
20250218,185900,491490047,1900,1900,1900,1900,0
20250218,185800,491490047,1900,1900,1900,1900,0
20250218,185700,491490047,1900,1900,1900,1900,0
20250218,185600,491490047,1900,1900,1900,1900,0
20250218,185500,491490047,1900,1900,1900,1900,0
20250218,185400,491490047,1900,1900,1900,1900,0
20250218,185300,491490047,1900,1900,1900,1900,0
20250218,185200,491490047,1900,1900,1900,1900,0
20250218,185100,491490047,1900,1900,1900,1900,0
20250218,185000,491490047,1900,1900,1900,1900,0
20250218,184900,491490047,1900,1900,1900,1900,0
20250218,184800,491490047,1900,1900,1900,1900,0
20250218,184700,491490047,1900,1900,1900,1900,0
20250218,184600,491490047,1900,1900,1900,1900,0
20250218,184500,491490047,1900,1900,1900,1900,0
20250218,184400,491490047,1900,1900,1900,1900,0
20250218,184300,491490047,1900,1900,1900,1900,0
20250218,184200,491490047,1900,1900,1900,1900,0
20250218,184100,491490047,1900,1900,1900,1900,3759
20250218,184000,491490047,1900,1900,1900,1900,0
20250218,183900,491490047,1900,1900,1900,1900,0
20250218,183800,491490047,1900,1900,1900,1900,0
20250218,183700,491490047,1900,1900,1900,1900,0
20250218,183600,491490047,1900,1900,1900,1900,0
20250218,183500,491490047,1900,1900,1900,1900,0
20250218,183400,491490047,1900,1900,1900,1900,0
20250218,183300,491490047,1900,1900,1900,1900,0
20250218,183200,491490047,1900,1900,1900,1900,0
20250218,183100,491490047,1900,1900,1900,1900,0
20250218,183000,491490047,1900,1900,1900,1900,0
20250218,182900,491490047,1900,1900,1900,1900,0
20250218,182800,491490047,1900,1900,1900,1900,0
20250218,182700,491490047,1900,1900,1900,1900,0
20250218,182600,491490047,1900,1900,1900,1900,0
20250218,182500,491490047,1900,1900,1900,1900,0
20250218,182400,491490047,1900,1900,1900,1900,0
20250218,182300,491490047,1900,1900,1900,1900,0
20250218,182200,491490047,1900,1900,1900,1900,0
20250218,182100,491490047,1900,1900,1900,1900,0
20250218,182000,491490047,1900,1900,1900,1900,0
20250218,181900,491490047,1900,1900,1900,1900,0
20250218,181800,491490047,1900,1900,1900,1900,0
20250218,181700,491490047,1900,1900,1900,1900,0
20250218,181600,491490047,1900,1900,1900,1900,0
20250218,181500,491490047,1900,1900,1900,1900,0
20250218,181400,491490047,1900,1900,1900,1900,0
20250218,181300,491490047,1900,1900,1900,1900,0
20250218,181200,491490047,1900,1900,1900,1900,0
20250218,181100,491490047,1900,1900,1900,1900,3759
20250218,181000,491490047,1900,1900,1900,1900,0
20250218,180900,491490047,1900,1900,1900,1900,0
20250218,180800,491490047,1900,1900,1900,1900,0
20250218,180700,491490047,1900,1900,1900,1900,0
20250218,180600,491490047,1900,1900,1900,1900,0
20250218,180500,491490047,1900,1900,1900,1900,0
20250218,180400,491490047,1900,1900,1900,1900,0
20250218,180300,491490047,1900,1900,1900,1900,0
20250218,180200,491490047,1900,1900,1900,1900,0
20250218,180100,491490047,1900,1900,1900,1900,0
20250218,180000,491490047,1900,1900,1900,1900,0
20250218,175900,491490047,1900,1900,1900,1900,0
20250218,175800,491490047,1900,1900,1900,1900,0
20250218,175700,491490047,1900,1900,1900,1900,0
20250218,175600,491490047,1900,1900,1900,1900,0
20250218,175500,491490047,1900,1900,1900,1900,0
20250218,175400,491490047,1900,1900,1900,1900,0
20250218,175300,491490047,1900,1900,1900,1900,0
20250218,175200,491490047,1900,1900,1900,1900,0
20250218,175100,491490047,1900,1900,1900,1900,0
20250218,175000,491490047,1900,1900,1900,1900,0
20250218,174900,491490047,1900,1900,1900,1900,0
20250218,174800,491490047,1900,1900,1900,1900,0
20250218,174700,491490047,1900,1900,1900,1900,0
20250218,174600,491490047,1900,1900,1900,1900,0
20250218,174500,491490047,1900,1900,1900,1900,0
20250218,174400,491490047,1900,1900,1900,1900,0
20250218,174300,491490047,1900,1900,1900,1900,0
20250218,174200,491490047,1900,1900,1900,1900,0
20250218,174100,491490047,1900,1900,1900,1900,3759
20250218,174000,491490047,1900,1900,1900,1900,0
20250218,173900,491490047,1900,1900,1900,1900,0
20250218,173800,491490047,1900,1900,1900,1900,0
20250218,173700,491490047,1900,1900,1900,1900,0
20250218,173600,491490047,1900,1900,1900,1900,0
20250218,173500,491490047,1900,1900,1900,1900,0
20250218,173400,491490047,1900,1900,1900,1900,0
20250218,173300,491490047,1900,1900,1900,1900,0
20250218,173200,491490047,1900,1900,1900,1900,0
20250218,173100,491490047,1900,1900,1900,1900,0
20250218,173000,491490047,1900,1900,1900,1900,0
20250218,172900,491490047,1900,1900,1900,1900,0
20250218,172800,491490047,1900,1900,1900,1900,0
20250218,172700,491490047,1900,1900,1900,1900,0
20250218,172600,491490047,1900,1900,1900,1900,0
20250218,172500,491490047,1900,1900,1900,1900,0
20250218,172400,491490047,1900,1900,1900,1900,0
20250218,172300,491490047,1900,1900,1900,1900,0
20250218,172200,491490047,1900,1900,1900,1900,0
20250218,172100,491490047,1900,1900,1900,1900,0
20250218,172000,491490047,1900,1900,1900,1900,0
20250218,171900,491490047,1900,1900,1900,1900,0
20250218,171800,491490047,1900,1900,1900,1900,0
20250218,171700,491490047,1900,1900,1900,1900,0
20250218,171600,491490047,1900,1900,1900,1900,0
20250218,171500,491490047,1900,1900,1900,1900,0
20250218,171400,491490047,1900,1900,1900,1900,0
20250218,171300,491490047,1900,1900,1900,1900,0
20250218,171200,491490047,1900,1900,1900,1900,0
20250218,171100,491490047,1900,1900,1900,1900,3759
20250218,171000,491490047,1900,1900,1900,1900,0
20250218,170900,491490047,1900,1900,1900,1900,0
20250218,170800,491490047,1900,1900,1900,1900,0
20250218,170700,491490047,1900,1900,1900,1900,0
20250218,170600,491490047,1900,1900,1900,1900,0
20250218,170500,491490047,1900,1900,1900,1900,0
20250218,170400,491490047,1900,1900,1900,1900,0
20250218,170300,491490047,1900,1900,1900,1900,0
20250218,170200,491490047,1900,1900,1900,1900,0
20250218,170100,491490047,1900,1900,1900,1900,0
20250218,170000,491490047,1900,1900,1900,1900,0
20250218,165900,491490047,1900,1900,1900,1900,0
20250218,165800,491490047,1900,1900,1900,1900,0
20250218,165700,491490047,1900,1900,1900,1900,0
20250218,165600,491490047,1900,1900,1900,1900,0
20250218,165500,491490047,1900,1900,1900,1900,0
20250218,165400,491490047,1900,1900,1900,1900,0
20250218,165300,491490047,1900,1900,1900,1900,0
20250218,165200,491490047,1900,1900,1900,1900,0
20250218,165100,491490047,1900,1900,1900,1900,0
20250218,165000,491490047,1900,1900,1900,1900,0
20250218,164900,491490047,1900,1900,1900,1900,0
20250218,164800,491490047,1900,1900,1900,1900,0
20250218,164700,491490047,1900,1900,1900,1900,0
20250218,164600,491490047,1900,1900,1900,1900,0
20250218,164500,491490047,1900,1900,1900,1900,0
20250218,164400,491490047,1900,1900,1900,1900,0
20250218,164300,491490047,1900,1900,1900,1900,0
20250218,164200,491490047,1900,1900,1900,1900,0
20250218,164100,491490047,1900,1900,1900,1900,3759
20250218,164000,491490047,1900,1900,1900,1900,0
20250218,163900,491490047,1900,1900,1900,1900,0
20250218,163800,491490047,1900,1900,1900,1900,0
20250218,163700,491490047,1900,1900,1900,1900,0
20250218,163600,491490047,1900,1900,1900,1900,0
20250218,163500,491490047,1900,1900,1900,1900,0
20250218,163400,491490047,1900,1900,1900,1900,0
20250218,163300,491490047,1900,1900,1900,1900,0
20250218,163200,491490047,1900,1900,1900,1900,0
20250218,163100,491490047,1900,1900,1900,1900,0
20250218,163000,491490047,1900,1900,1900,1900,0
20250218,162900,491490047,1900,1900,1900,1900,0
20250218,162800,491490047,1900,1900,1900,1900,0
20250218,162700,491490047,1900,1900,1900,1900,0
20250218,162600,491490047,1900,1900,1900,1900,0
20250218,162500,491490047,1900,1900,1900,1900,0
20250218,162400,491490047,1900,1900,1900,1900,0
20250218,162300,491490047,1900,1900,1900,1900,0
20250218,162200,491490047,1900,1900,1900,1900,0
20250218,162100,491490047,1900,1900,1900,1900,0
20250218,162000,491490047,1900,1900,1900,1900,0
20250218,161900,491490047,1900,1900,1900,1900,0
20250218,161800,491490047,1900,1900,1900,1900,0
20250218,161700,491490047,1900,1900,1900,1900,0
20250218,161600,491490047,1900,1900,1900,1900,0
20250218,161500,491490047,1900,1900,1900,1900,0
20250218,161400,491490047,1900,1900,1900,1900,0
20250218,161300,491490047,1900,1900,1900,1900,0
20250218,161200,491490047,1900,1900,1900,1900,0
20250218,161100,491490047,1900,1900,1900,1900,3759
20250218,161000,491490047,1900,1900,1900,1900,0
20250218,160900,491490047,1900,1900,1900,1900,0
20250218,160800,491490047,1900,1900,1900,1900,0
20250218,160700,491490047,1900,1900,1900,1900,0
20250218,160600,491490047,1900,1900,1900,1900,0
20250218,160500,491490047,1900,1900,1900,1900,0
20250218,160400,491490047,1900,1900,1900,1900,0
20250218,160300,491490047,1900,1900,1900,1900,0
20250218,160200,491490047,1900,1900,1900,1900,0
20250218,160100,491490047,1900,1900,1900,1900,0
20250218,160000,491490047,1900,1900,1900,1900,0
20250218,155900,491490047,1900,1900,1900,1900,0
20250218,155800,491490047,1900,1900,1900,1900,0
20250218,155700,491490047,1900,1900,1900,1900,0
20250218,155600,491490047,1900,1900,1900,1900,0
20250218,155500,491490047,1900,1900,1900,1900,0
20250218,155400,491490047,1900,1900,1900,1900,0
20250218,155300,491490047,1900,1900,1900,1900,0
20250218,155200,491490047,1900,1900,1900,1900,0
20250218,155100,491490047,1900,1900,1900,1900,0
20250218,155000,491490047,1900,1900,1900,1900,0
20250218,154900,491490047,1900,1900,1900,1900,0
20250218,154800,491490047,1900,1900,1900,1900,0
20250218,154700,491490047,1900,1900,1900,1900,0
20250218,154600,491490047,1900,1900,1900,1900,0
20250218,154500,491490047,1900,1900,1900,1900,0
20250218,154400,491490047,1900,1900,1900,1900,0
20250218,154300,491490047,1900,1900,1900,1900,0
20250218,154200,491490047,1900,1900,1900,1900,0
20250218,154100,491490047,1900,1900,1900,1900,3759
20250218,154000,491490047,1900,1900,1900,1900,0
20250218,153900,491490047,1900,1900,1900,1900,0
20250218,153800,491490047,1900,1900,1900,1900,0
20250218,153700,491490047,1900,1900,1900,1900,0
20250218,153600,491490047,1900,1900,1900,1900,0
20250218,153500,491490047,1900,1900,1900,1900,0
20250218,153400,491490047,1900,1900,1900,1900,0
20250218,153300,491490047,1900,1900,1900,1900,0
20250218,153200,491490047,1900,1900,1900,1900,0
20250218,153100,491490047,1900,1900,1900,1900,0
20250218,153000,491490047,1900,1900,1900,1900,3759
20250218,152900,484347947,1900,1900,1900,1900,0
20250218,152800,484347947,1900,1900,1900,1900,0
20250218,152700,484347947,1900,1900,1900,1900,0
20250218,152600,484347947,1900,1900,1900,1900,0
20250218,152500,484347947,1900,1900,1900,1900,0
20250218,152400,484347947,1900,1900,1900,1900,0
20250218,152300,484347947,1900,1900,1900,1900,0
20250218,152200,484347947,1900,1900,1900,1900,0
20250218,152100,484347947,1900,1900,1900,1900,0
20250218,152000,484347947,1900,1900,1900,1900,0
20250218,151900,484347947,1900,1899,1900,1899,1986
20250218,151800,480576531,1899,1899,1899,1898,1306
20250218,151700,478097237,1899,1898,1899,1898,21
20250218,151600,478057378,1900,1900,1900,1900,552
20250218,151500,477008578,1900,1899,1900,1899,552
20250218,151400,475960317,1899,1899,1899,1899,30
20250218,151300,475903347,1899,1899,1899,1899,303
20250218,151200,475327950,1900,1899,1900,1899,4
20250218,151100,475320353,1900,1900,1900,1900,0
20250218,151000,475320353,1900,1900,1900,1900,0
20250218,150900,475320353,1900,1900,1900,1900,0
20250218,150800,475320353,1900,1900,1900,1900,0
20250218,150700,475320353,1900,1900,1900,1900,0
20250218,150600,475320353,1900,1900,1900,1900,0
20250218,150500,475320353,1900,1900,1900,1900,0
20250218,150400,475320353,1900,1899,1900,1899,500
20250218,150300,474370851,1899,1899,1899,1899,48
20250218,150200,474279699,1899,1898,1899,1898,541
20250218,150100,473252880,1899,1899,1899,1899,0
20250218,150000,473252880,1899,1899,1899,1899,202
20250218,145900,472869282,1899,1898,1899,1898,339
20250218,145800,472225840,1898,1898,1898,1898,315
20250218,145700,471627970,1898,1898,1898,1898,220
20250218,145600,471210410,1899,1895,1899,1895,25
20250218,145500,471163031,1900,1899,1900,1899,45
20250218,145400,471077575,1899,1899,1899,1899,206
20250218,145300,470686381,1899,1899,1899,1899,420
20250218,145200,469888801,1900,1898,1900,1895,2104
20250218,145100,465898910,1898,1898,1898,1898,1
20250218,145000,465897012,1900,1899,1900,1898,310
20250218,144900,465308373,1900,1900,1900,1900,2
20250218,144800,465304573,1899,1899,1899,1899,1
20250218,144700,465302674,1900,1900,1900,1900,0
20250218,144600,465302674,1900,1900,1900,1900,0
20250218,144500,465302674,1900,1900,1900,1900,0
20250218,144400,465302674,1900,1900,1900,1900,0
20250218,144300,465302674,1900,1900,1900,1900,0
20250218,144200,465302674,1900,1900,1900,1900,0
20250218,144100,465302674,1900,1899,1900,1899,3114
20250218,144000,459389187,1899,1899,1899,1899,0
20250218,143900,459389187,1899,1899,1899,1899,0
20250218,143800,459389187,1899,1899,1899,1899,358
20250218,143700,458709345,1900,1900,1900,1900,1434
20250218,143600,455984745,1901,1901,1901,1901,0
20250218,143500,455984745,1901,1902,1902,1901,1021
20250218,143400,454042806,1902,1901,1902,1901,154
20250218,143300,453750048,1902,1902,1902,1902,0
20250218,143200,453750048,1902,1901,1902,1901,162
20250218,143100,453442005,1901,1901,1901,1901,0
20250218,143000,453442005,1901,1901,1901,1901,80
20250218,142900,453289925,1901,1901,1901,1901,0
20250218,142800,453289925,1901,1900,1901,1900,54
20250218,142700,453187321,1901,1901,1901,1901,174
20250218,142600,452856547,1901,1901,1901,1898,2002
20250218,142500,449055545,1901,1901,1901,1901,5
20250218,142400,449046040,1901,1901,1901,1901,10
20250218,142300,449027030,1902,1900,1902,1900,61
20250218,142200,448911108,1903,1903,1903,1903,0
20250218,142100,448911108,1903,1902,1903,1902,2836
20250218,142000,443517027,1902,1900,1903,1899,5009
20250218,141900,434004377,1903,1902,1903,1902,2
20250218,141800,434000572,1900,1901,1901,1900,308
20250218,141700,433415189,1903,1903,1903,1903,78
20250218,141600,433266755,1903,1903,1903,1903,100
20250218,141500,433076455,1903,1903,1903,1903,1
20250218,141400,433074552,1903,1903,1903,1903,3
20250218,141300,433068843,1903,1903,1903,1903,0
20250218,141200,433068843,1903,1903,1903,1902,106
20250218,141100,432867129,1902,1902,1902,1902,4
20250218,141000,432859521,1903,1903,1903,1903,0
20250218,140900,432859521,1903,1900,1903,1900,102
20250218,140800,432665549,1902,1899,1902,1899,605
20250218,140700,431516057,1897,1897,1897,1897,2
20250218,140600,431512263,1899,1898,1899,1898,343
20250218,140500,430861246,1898,1898,1898,1898,0
20250218,140400,430861246,1898,1898,1898,1898,1
20250218,140300,430859348,1896,1897,1897,1896,706
20250218,140200,429520567,1898,1898,1898,1898,1
20250218,140100,429518669,1898,1898,1898,1898,416
20250218,140000,428729101,1899,1900,1900,1899,240
20250218,135900,428273195,1900,1900,1900,1900,0
20250218,135800,428273195,1900,1900,1900,1900,0
20250218,135700,428273195,1900,1900,1900,1900,25
20250218,135600,428225695,1900,1900,1900,1900,25
20250218,135500,428178195,1899,1899,1899,1899,1
20250218,135400,428176296,1900,1900,1900,1900,0
20250218,135300,428176296,1900,1900,1900,1900,0
20250218,135200,428176296,1900,1900,1900,1900,0
20250218,135100,428176296,1900,1900,1900,1900,0
20250218,135000,428176296,1900,1899,1900,1899,51
20250218,134900,428079446,1900,1899,1900,1899,583
20250218,134800,426972246,1899,1899,1899,1899,0
20250218,134700,426972246,1899,1899,1899,1899,400
20250218,134600,426212646,1900,1899,1900,1899,1001
20250218,134500,424311746,1900,1900,1900,1900,1
20250218,134400,424309846,1899,1899,1899,1899,70
20250218,134300,424176916,1900,1900,1900,1900,0
20250218,134200,424176916,1900,1900,1900,1900,0
20250218,134100,424176916,1900,1900,1900,1900,9
20250218,134000,424159816,1900,1900,1900,1900,176
20250218,133900,423825416,1900,1899,1900,1899,301
20250218,133800,423253816,1900,1900,1900,1900,153
20250218,133700,422963116,1899,1899,1899,1899,100
20250218,133600,422773216,1900,1900,1900,1900,0
20250218,133500,422773216,1900,1899,1900,1899,872
20250218,133400,421116916,1900,1900,1900,1900,1
20250218,133300,421115016,1900,1900,1900,1900,2503
20250218,133200,416359316,1900,1900,1900,1900,300
20250218,133100,415789316,1900,1900,1900,1900,0
20250218,133000,415789316,1900,1900,1900,1900,0
20250218,132900,415789316,1900,1900,1900,1900,0
20250218,132800,415789316,1900,1899,1900,1899,1118
20250218,132700,413665916,1900,1900,1900,1900,584
20250218,132600,412556316,1900,1900,1900,1900,0
20250218,132500,412556316,1900,1900,1900,1900,159
20250218,132400,412254216,1900,1900,1900,1900,0
20250218,132300,412254216,1900,1900,1900,1900,3054
20250218,132200,406451616,1900,1900,1900,1900,0
20250218,132100,406451616,1900,1900,1900,1900,272
20250218,132000,405934816,1899,1899,1899,1899,1
20250218,131900,405932917,1900,1900,1900,1900,171
20250218,131800,405608017,1899,1899,1900,1899,506
20250218,131700,404647122,1900,1900,1900,1900,0
20250218,131600,404647122,1900,1900,1900,1900,2178
20250218,131500,400508922,1900,1899,1900,1899,42
20250218,131400,400429163,1898,1898,1898,1898,1
20250218,131300,400427265,1899,1899,1899,1899,0
20250218,131200,400427265,1899,1899,1899,1899,0
20250218,131100,400427265,1899,1899,1899,1899,1
20250218,131000,400425366,1898,1895,1898,1895,5522
20250218,130900,389946110,1898,1896,1898,1896,2471
20250218,130800,385261092,1896,1896,1896,1896,1000
20250218,130700,383365092,1896,1896,1896,1896,125
20250218,130600,383128092,1896,1895,1896,1895,703
20250218,130500,381795906,1895,1895,1895,1895,4
20250218,130400,381788326,1895,1896,1896,1895,581
20250218,130300,380687231,1896,1896,1896,1896,0
20250218,130200,380687231,1896,1896,1896,1896,0
20250218,130100,380687231,1896,1896,1896,1896,20
20250218,130000,380649311,1895,1895,1895,1895,0
20250218,125900,380649311,1895,1895,1895,1895,400
20250218,125800,379891311,1896,1896,1896,1896,0
20250218,125700,379891311,1896,1896,1896,1896,0
20250218,125600,379891311,1896,1896,1896,1896,0
20250218,125500,379891311,1896,1896,1896,1896,35
20250218,125400,379824951,1896,1896,1896,1896,0
20250218,125300,379824951,1896,1896,1896,1896,27
20250218,125200,379773759,1895,1895,1895,1895,0
20250218,125100,379773759,1895,1895,1895,1895,20
20250218,125000,379735859,1894,1894,1894,1894,0
20250218,124900,379735859,1894,1896,1896,1894,501
20250218,124800,378786963,1896,1894,1896,1894,66
20250218,124700,378661957,1894,1895,1895,1894,40
20250218,124600,378586195,1896,1896,1896,1896,30
20250218,124500,378529315,1896,1896,1896,1896,1
20250218,124400,378527419,1896,1896,1896,1896,1
20250218,124300,378525523,1896,1896,1896,1896,38
20250218,124200,378453475,1896,1894,1896,1894,226
20250218,124100,378025427,1894,1894,1894,1894,100
20250218,124000,377836027,1894,1894,1894,1894,500
20250218,123900,376889027,1894,1894,1894,1894,0
20250218,123800,376889027,1894,1895,1895,1894,41
20250218,123700,376811355,1895,1895,1895,1895,0
20250218,123600,376811355,1895,1895,1895,1895,0
20250218,123500,376811355,1895,1894,1895,1894,1313
20250218,123400,374323406,1895,1896,1896,1895,877
20250218,123300,372661391,1896,1896,1896,1896,980
20250218,123200,370803311,1896,1896,1896,1896,111
20250218,123100,370592855,1896,1893,1896,1893,5420
20250218,123000,360329720,1893,1893,1893,1893,0
20250218,122900,360329720,1893,1893,1893,1893,277
20250218,122800,359805359,1893,1893,1893,1893,0
20250218,122700,359805359,1893,1893,1893,1893,11
20250218,122600,359784536,1893,1893,1893,1893,67
20250218,122500,359657705,1893,1893,1893,1893,5
20250218,122400,359648240,1890,1893,1893,1890,4273
20250218,122300,351572267,1893,1893,1893,1893,3
20250218,122200,351566588,1893,1893,1893,1893,1
20250218,122100,351564695,1893,1891,1893,1891,211
20250218,122000,351165589,1891,1891,1891,1891,108
20250218,121900,350961361,1891,1891,1891,1891,2434
20250218,121800,346358667,1891,1891,1891,1891,308
20250218,121700,345776239,1893,1893,1893,1893,0
20250218,121600,345776239,1893,1893,1893,1893,0
20250218,121500,345776239,1893,1893,1893,1893,0
20250218,121400,345776239,1893,1892,1893,1892,108
20250218,121300,345571803,1892,1892,1892,1892,198
20250218,121200,345197187,1893,1893,1893,1893,3
20250218,121100,345191508,1893,1893,1893,1893,2
20250218,121000,345187722,1891,1891,1891,1891,1
20250218,120900,345185831,1893,1893,1893,1893,0
20250218,120800,345185831,1893,1893,1893,1893,0
20250218,120700,345185831,1893,1893,1893,1893,0
20250218,120600,345185831,1893,1893,1893,1893,5
20250218,120500,345176366,1891,1891,1891,1891,1144
20250218,120400,343013062,1893,1893,1894,1893,4
20250218,120300,343005489,1894,1894,1894,1894,0
20250218,120200,343005489,1894,1894,1894,1894,0
20250218,120100,343005489,1894,1893,1894,1891,851
20250218,120000,341395307,1894,1894,1894,1894,1
20250218,115900,341393413,1894,1894,1894,1894,21
20250218,115800,341353639,1894,1894,1894,1894,265
20250218,115700,340851729,1894,1894,1894,1894,60
20250218,115600,340738089,1893,1893,1893,1893,160
20250218,115500,340435209,1893,1892,1893,1892,201
20250218,115400,340054717,1893,1893,1893,1893,0
20250218,115300,340054717,1893,1893,1893,1893,50
20250218,115200,339960067,1893,1893,1893,1893,5
20250218,115100,339950602,1893,1893,1893,1893,415
20250218,115000,339165007,1893,1893,1893,1893,100
20250218,114900,338975707,1893,1893,1893,1893,7
20250218,114800,338962456,1893,1893,1893,1893,60
20250218,114700,338848876,1893,1893,1893,1893,0
20250218,114600,338848876,1893,1893,1893,1893,0
20250218,114500,338848876,1893,1893,1893,1893,0
20250218,114400,338848876,1893,1893,1893,1893,0
20250218,114300,338848876,1893,1893,1893,1893,0
20250218,114200,338848876,1893,1893,1893,1893,0
20250218,114100,338848876,1893,1893,1893,1893,0
20250218,114000,338848876,1893,1893,1893,1893,1
20250218,113900,338846983,1893,1893,1893,1893,1
20250218,113800,338845090,1892,1893,1893,1892,502
20250218,113700,337895304,1894,1894,1894,1894,0
20250218,113600,337895304,1894,1894,1894,1894,0
20250218,113500,337895304,1894,1894,1894,1894,1
20250218,113400,337893410,1893,1893,1893,1893,100
20250218,113300,337704110,1894,1894,1894,1894,0
20250218,113200,337704110,1894,1893,1894,1893,81
20250218,113100,337550776,1894,1894,1894,1894,0
20250218,113000,337550776,1894,1892,1894,1892,502
20250218,112900,336600988,1893,1893,1893,1893,0
20250218,112800,336600988,1893,1893,1893,1893,50
20250218,112700,336506338,1893,1893,1893,1893,50
20250218,112600,336411688,1894,1894,1894,1894,0
20250218,112500,336411688,1894,1894,1894,1894,0
20250218,112400,336411688,1894,1894,1894,1894,558
20250218,112300,335354836,1894,1894,1894,1894,0
20250218,112200,335354836,1894,1894,1894,1894,0
20250218,112100,335354836,1894,1894,1894,1894,0
20250218,112000,335354836,1894,1894,1894,1894,80
20250218,111900,335203316,1894,1894,1894,1894,10
20250218,111800,335184376,1894,1894,1894,1894,200
20250218,111700,334805576,1894,1894,1894,1894,0
20250218,111600,334805576,1894,1894,1894,1894,1
20250218,111500,334803682,1894,1894,1894,1894,0
20250218,111400,334803682,1894,1894,1894,1894,0
20250218,111300,334803682,1894,1889,1894,1889,675
20250218,111200,333527631,1889,1889,1889,1889,525
20250218,111100,332535906,1889,1889,1889,1889,0
20250218,111000,332535906,1889,1889,1889,1889,332
20250218,110900,331908758,1889,1889,1889,1889,5
20250218,110800,331899313,1889,1890,1890,1889,11125
20250218,110700,310878922,1891,1891,1891,1891,0
20250218,110600,310878922,1891,1891,1891,1891,294
20250218,110500,310322968,1894,1894,1894,1894,0
20250218,110400,310322968,1894,1894,1894,1894,3
20250218,110300,310317286,1892,1892,1892,1892,0
20250218,110200,310317286,1892,1892,1892,1892,10
20250218,110100,310298366,1893,1893,1893,1893,15
20250218,110000,310269971,1894,1894,1894,1894,0
20250218,105900,310269971,1894,1893,1894,1893,66
20250218,105800,310145029,1893,1892,1893,1892,6
20250218,105700,310133676,1892,1892,1892,1892,527
20250218,105600,309136592,1892,1892,1892,1892,0
20250218,105500,309136592,1892,1892,1892,1892,56
20250218,105400,309030640,1890,1890,1890,1890,27
20250218,105300,308979610,1892,1892,1892,1892,50
20250218,105200,308885010,1892,1892,1892,1892,0
20250218,105100,308885010,1892,1892,1892,1892,0
20250218,105000,308885010,1892,1890,1892,1890,193
20250218,104900,308520222,1892,1892,1892,1892,203
20250218,104800,308136146,1892,1892,1892,1892,0
20250218,104700,308136146,1892,1892,1892,1892,18
20250218,104600,308102090,1890,1891,1891,1890,300
20250218,104500,307535089,1892,1892,1892,1892,0
20250218,104400,307535089,1892,1892,1892,1892,5
20250218,104300,307525629,1892,1892,1892,1892,5
20250218,104200,307516169,1892,1892,1892,1891,4
20250218,104100,307508603,1892,1892,1892,1892,500
20250218,104000,306562603,1892,1892,1892,1892,0
20250218,103900,306562603,1892,1892,1892,1892,0
20250218,103800,306562603,1892,1892,1892,1892,0
20250218,103700,306562603,1892,1891,1892,1890,2634
20250218,103600,301582289,1895,1895,1895,1895,0
20250218,103500,301582289,1895,1895,1895,1895,1
20250218,103400,301580394,1895,1893,1895,1891,3157
20250218,103300,295606191,1893,1892,1893,1892,207
20250218,103200,295214533,1892,1892,1892,1892,2
20250218,103100,295210749,1892,1892,1892,1892,70
20250218,103000,295078309,1891,1891,1891,1891,100
20250218,102900,294889209,1892,1892,1892,1892,1100
20250218,102800,292808009,1892,1892,1892,1891,29
20250218,102700,292753161,1891,1891,1891,1891,150
20250218,102600,292469511,1892,1892,1892,1892,1
20250218,102500,292467619,1892,1892,1892,1892,0
20250218,102400,292467619,1892,1892,1892,1892,9
20250218,102300,292450591,1892,1892,1892,1892,0
20250218,102200,292450591,1892,1892,1892,1892,0
20250218,102100,292450591,1892,1891,1892,1891,203
20250218,102000,292066715,1892,1892,1892,1892,101
20250218,101900,291875623,1891,1891,1891,1891,359
20250218,101800,291196754,1892,1892,1892,1892,1
20250218,101700,291194862,1892,1892,1892,1892,0
20250218,101600,291194862,1892,1892,1892,1892,792
20250218,101500,289696398,1893,1893,1893,1893,47
20250218,101400,289607427,1893,1893,1893,1893,315
20250218,101300,289011132,1893,1893,1893,1893,14
20250218,101200,288984630,1893,1892,1893,1892,594
20250218,101100,287860616,1892,1895,1895,1892,1593
20250218,101000,284845239,1896,1896,1896,1892,1429
20250218,100900,282140636,1896,1895,1896,1895,169
20250218,100800,281820376,1895,1894,1895,1894,135
20250218,100700,281564679,1895,1895,1895,1895,4
20250218,100600,281557099,1895,1896,1896,1895,36
20250218,100500,281488859,1897,1893,1897,1893,841
20250218,100400,279894916,1897,1895,1897,1890,6246
20250218,100300,268079648,1895,1895,1895,1895,100
20250218,100200,267890148,1898,1898,1898,1898,0
20250218,100100,267890148,1898,1891,1898,1891,3
20250218,100000,267884468,1890,1895,1898,1890,4643
20250218,095900,259100828,1894,1896,1896,1894,8079
20250218,095800,243791583,1898,1898,1898,1898,19
20250218,095700,243755521,1895,1899,1900,1895,12573
20250218,095600,219899326,1900,1900,1900,1898,6304
20250218,095500,207928216,1900,1900,1900,1899,211
20250218,095400,207527466,1901,1899,1901,1899,82
20250218,095300,207371736,1901,1901,1901,1901,0
20250218,095200,207371736,1901,1901,1901,1901,1
20250218,095100,207369835,1900,1900,1900,1900,65
20250218,095000,207246335,1901,1901,1901,1901,1
20250218,094900,207244434,1900,1901,1901,1900,3335
20250218,094800,200907714,1903,1903,1903,1903,0
20250218,094700,200907714,1903,1902,1903,1901,51
20250218,094600,200810742,1902,1902,1902,1902,1
20250218,094500,200808840,1903,1903,1903,1902,74
20250218,094400,200668028,1903,1903,1903,1903,5
20250218,094300,200658513,1903,1902,1903,1900,206
20250218,094200,200266698,1902,1901,1902,1900,781
20250218,094100,198782173,1902,1904,1904,1902,600
20250218,094000,197640765,1904,1904,1904,1904,0
20250218,093900,197640765,1904,1904,1904,1904,100
20250218,093800,197450365,1904,1904,1904,1903,203
20250218,093700,197064053,1904,1902,1905,1902,301
20250218,093600,196491387,1902,1900,1902,1899,1855
20250218,093500,192964951,1900,1900,1900,1900,2
20250218,093400,192961151,1900,1900,1900,1900,1
20250218,093300,192959251,1898,1900,1900,1898,3226
20250218,093200,186830265,1898,1900,1900,1898,19
20250218,093100,186794197,1900,1900,1900,1899,104
20250218,093000,186596602,1900,1899,1900,1899,578
20250218,092900,185498906,1899,1898,1900,1897,323
20250218,092800,184885901,1899,1899,1899,1899,17
20250218,092700,184853618,1899,1898,1899,1897,551
20250218,092600,183808213,1900,1898,1900,1898,607
20250218,092500,182655633,1898,1898,1898,1898,410
20250218,092400,181877453,1898,1900,1900,1898,2511
20250218,092300,177109185,1900,1902,1902,1900,1391
20250218,092200,174465921,1902,1903,1903,1902,97
20250218,092100,174281369,1903,1903,1906,1903,418
20250218,092000,173485908,1902,1901,1905,1901,3989
20250218,091900,165893318,1901,1901,1901,1901,151
20250218,091800,165606267,1899,1900,1901,1899,1532
20250218,091700,162696519,1901,1901,1901,1901,1
20250218,091600,162694618,1900,1902,1902,1900,411
20250218,091500,161913682,1902,1902,1902,1902,180
20250218,091400,161571322,1902,1896,1902,1896,6254
20250218,091300,149704890,1895,1896,1897,1895,2198
20250218,091200,145537481,1897,1897,1897,1897,37
20250218,091100,145467292,1898,1898,1898,1897,28
20250218,091000,145414156,1899,1892,1899,1892,3610
20250218,090900,138580399,1891,1893,1893,1890,4562
20250218,090800,129956967,1889,1899,1899,1888,21856
20250218,090700,88593975,1899,1896,1899,1895,405
20250218,090600,87826280,1896,1900,1900,1896,5327
20250218,090500,77720735,1902,1906,1906,1900,6918
20250218,090400,64572936,1906,1911,1911,1903,5160
20250218,090300,54742745,1913,1906,1915,1906,7533
20250218,090200,40351893,1906,1905,1906,1905,6948
20250218,090100,27114577,1905,1900,1906,1896,5566
20250218,090000,16540419,1902,1906,1908,1901,8684