KissMeData/069460/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,195000,219964365,1193,1193,1193,1193,5848
20250218,194900,219964365,1193,1193,1193,1193,0
20250218,194800,219964365,1193,1193,1193,1193,0
20250218,194700,219964365,1193,1193,1193,1193,0
20250218,194600,219964365,1193,1193,1193,1193,0
20250218,194500,219964365,1193,1193,1193,1193,0
20250218,194400,219964365,1193,1193,1193,1193,0
20250218,194300,219964365,1193,1193,1193,1193,0
20250218,194200,219964365,1193,1193,1193,1193,0
20250218,194100,219964365,1193,1193,1193,1193,0
20250218,194000,219964365,1193,1193,1193,1193,0
20250218,193900,219964365,1193,1193,1193,1193,0
20250218,193800,219964365,1193,1193,1193,1193,0
20250218,193700,219964365,1193,1193,1193,1193,0
20250218,193600,219964365,1193,1193,1193,1193,0
20250218,193500,219964365,1193,1193,1193,1193,0
20250218,193400,219964365,1193,1193,1193,1193,0
20250218,193300,219964365,1193,1193,1193,1193,0
20250218,193200,219964365,1193,1193,1193,1193,0
20250218,193100,219964365,1193,1193,1193,1193,0
20250218,193000,219964365,1193,1193,1193,1193,0
20250218,192900,219964365,1193,1193,1193,1193,0
20250218,192800,219964365,1193,1193,1193,1193,0
20250218,192700,219964365,1193,1193,1193,1193,0
20250218,192600,219964365,1193,1193,1193,1193,0
20250218,192500,219964365,1193,1193,1193,1193,0
20250218,192400,219964365,1193,1193,1193,1193,0
20250218,192300,219964365,1193,1193,1193,1193,0
20250218,192200,219964365,1193,1193,1193,1193,0
20250218,192100,219964365,1193,1193,1193,1193,0
20250218,192000,219964365,1193,1193,1193,1193,5848
20250218,191900,219964365,1193,1193,1193,1193,0
20250218,191800,219964365,1193,1193,1193,1193,0
20250218,191700,219964365,1193,1193,1193,1193,0
20250218,191600,219964365,1193,1193,1193,1193,0
20250218,191500,219964365,1193,1193,1193,1193,0
20250218,191400,219964365,1193,1193,1193,1193,0
20250218,191300,219964365,1193,1193,1193,1193,0
20250218,191200,219964365,1193,1193,1193,1193,0
20250218,191100,219964365,1193,1193,1193,1193,0
20250218,191000,219964365,1193,1193,1193,1193,0
20250218,190900,219964365,1193,1193,1193,1193,0
20250218,190800,219964365,1193,1193,1193,1193,0
20250218,190700,219964365,1193,1193,1193,1193,0
20250218,190600,219964365,1193,1193,1193,1193,0
20250218,190500,219964365,1193,1193,1193,1193,0
20250218,190400,219964365,1193,1193,1193,1193,0
20250218,190300,219964365,1193,1193,1193,1193,0
20250218,190200,219964365,1193,1193,1193,1193,0
20250218,190100,219964365,1193,1193,1193,1193,0
20250218,190000,219964365,1193,1193,1193,1193,0
20250218,185900,219964365,1193,1193,1193,1193,0
20250218,185800,219964365,1193,1193,1193,1193,0
20250218,185700,219964365,1193,1193,1193,1193,0
20250218,185600,219964365,1193,1193,1193,1193,0
20250218,185500,219964365,1193,1193,1193,1193,0
20250218,185400,219964365,1193,1193,1193,1193,0
20250218,185300,219964365,1193,1193,1193,1193,0
20250218,185200,219964365,1193,1193,1193,1193,0
20250218,185100,219964365,1193,1193,1193,1193,0
20250218,185000,219964365,1193,1193,1193,1193,5848
20250218,184900,219964365,1193,1193,1193,1193,0
20250218,184800,219964365,1193,1193,1193,1193,0
20250218,184700,219964365,1193,1193,1193,1193,0
20250218,184600,219964365,1193,1193,1193,1193,0
20250218,184500,219964365,1193,1193,1193,1193,0
20250218,184400,219964365,1193,1193,1193,1193,0
20250218,184300,219964365,1193,1193,1193,1193,0
20250218,184200,219964365,1193,1193,1193,1193,0
20250218,184100,219964365,1193,1193,1193,1193,0
20250218,184000,219964365,1193,1193,1193,1193,0
20250218,183900,219964365,1193,1193,1193,1193,0
20250218,183800,219964365,1193,1193,1193,1193,0
20250218,183700,219964365,1193,1193,1193,1193,0
20250218,183600,219964365,1193,1193,1193,1193,0
20250218,183500,219964365,1193,1193,1193,1193,0
20250218,183400,219964365,1193,1193,1193,1193,0
20250218,183300,219964365,1193,1193,1193,1193,0
20250218,183200,219964365,1193,1193,1193,1193,0
20250218,183100,219964365,1193,1193,1193,1193,0
20250218,183000,219964365,1193,1193,1193,1193,0
20250218,182900,219964365,1193,1193,1193,1193,0
20250218,182800,219964365,1193,1193,1193,1193,0
20250218,182700,219964365,1193,1193,1193,1193,0
20250218,182600,219964365,1193,1193,1193,1193,0
20250218,182500,219964365,1193,1193,1193,1193,0
20250218,182400,219964365,1193,1193,1193,1193,0
20250218,182300,219964365,1193,1193,1193,1193,0
20250218,182200,219964365,1193,1193,1193,1193,0
20250218,182100,219964365,1193,1193,1193,1193,0
20250218,182000,219964365,1193,1193,1193,1193,5848
20250218,181900,219964365,1193,1193,1193,1193,0
20250218,181800,219964365,1193,1193,1193,1193,0
20250218,181700,219964365,1193,1193,1193,1193,0
20250218,181600,219964365,1193,1193,1193,1193,0
20250218,181500,219964365,1193,1193,1193,1193,0
20250218,181400,219964365,1193,1193,1193,1193,0
20250218,181300,219964365,1193,1193,1193,1193,0
20250218,181200,219964365,1193,1193,1193,1193,0
20250218,181100,219964365,1193,1193,1193,1193,0
20250218,181000,219964365,1193,1193,1193,1193,0
20250218,180900,219964365,1193,1193,1193,1193,0
20250218,180800,219964365,1193,1193,1193,1193,0
20250218,180700,219964365,1193,1193,1193,1193,0
20250218,180600,219964365,1193,1193,1193,1193,0
20250218,180500,219964365,1193,1193,1193,1193,0
20250218,180400,219964365,1193,1193,1193,1193,0
20250218,180300,219964365,1193,1193,1193,1193,0
20250218,180200,219964365,1193,1193,1193,1193,0
20250218,180100,219964365,1193,1193,1193,1193,0
20250218,180000,219964365,1193,1193,1193,1193,0
20250218,175900,219964365,1193,1193,1193,1193,0
20250218,175800,219964365,1193,1193,1193,1193,0
20250218,175700,219964365,1193,1193,1193,1193,0
20250218,175600,219964365,1193,1193,1193,1193,0
20250218,175500,219964365,1193,1193,1193,1193,0
20250218,175400,219964365,1193,1193,1193,1193,0
20250218,175300,219964365,1193,1193,1193,1193,0
20250218,175200,219964365,1193,1193,1193,1193,0
20250218,175100,219964365,1193,1193,1193,1193,0
20250218,175000,219964365,1193,1193,1193,1193,5848
20250218,174900,219964365,1193,1193,1193,1193,0
20250218,174800,219964365,1193,1193,1193,1193,0
20250218,174700,219964365,1193,1193,1193,1193,0
20250218,174600,219964365,1193,1193,1193,1193,0
20250218,174500,219964365,1193,1193,1193,1193,0
20250218,174400,219964365,1193,1193,1193,1193,0
20250218,174300,219964365,1193,1193,1193,1193,0
20250218,174200,219964365,1193,1193,1193,1193,0
20250218,174100,219964365,1193,1193,1193,1193,0
20250218,174000,219964365,1193,1193,1193,1193,0
20250218,173900,219964365,1193,1193,1193,1193,0
20250218,173800,219964365,1193,1193,1193,1193,0
20250218,173700,219964365,1193,1193,1193,1193,0
20250218,173600,219964365,1193,1193,1193,1193,0
20250218,173500,219964365,1193,1193,1193,1193,0
20250218,173400,219964365,1193,1193,1193,1193,0
20250218,173300,219964365,1193,1193,1193,1193,0
20250218,173200,219964365,1193,1193,1193,1193,0
20250218,173100,219964365,1193,1193,1193,1193,0
20250218,173000,219964365,1193,1193,1193,1193,0
20250218,172900,219964365,1193,1193,1193,1193,0
20250218,172800,219964365,1193,1193,1193,1193,0
20250218,172700,219964365,1193,1193,1193,1193,0
20250218,172600,219964365,1193,1193,1193,1193,0
20250218,172500,219964365,1193,1193,1193,1193,0
20250218,172400,219964365,1193,1193,1193,1193,0
20250218,172300,219964365,1193,1193,1193,1193,0
20250218,172200,219964365,1193,1193,1193,1193,0
20250218,172100,219964365,1193,1193,1193,1193,0
20250218,172000,219964365,1193,1193,1193,1193,5848
20250218,171900,219964365,1193,1193,1193,1193,0
20250218,171800,219964365,1193,1193,1193,1193,0
20250218,171700,219964365,1193,1193,1193,1193,0
20250218,171600,219964365,1193,1193,1193,1193,0
20250218,171500,219964365,1193,1193,1193,1193,0
20250218,171400,219964365,1193,1193,1193,1193,0
20250218,171300,219964365,1193,1193,1193,1193,0
20250218,171200,219964365,1193,1193,1193,1193,0
20250218,171100,219964365,1193,1193,1193,1193,0
20250218,171000,219964365,1193,1193,1193,1193,0
20250218,170900,219964365,1193,1193,1193,1193,0
20250218,170800,219964365,1193,1193,1193,1193,0
20250218,170700,219964365,1193,1193,1193,1193,0
20250218,170600,219964365,1193,1193,1193,1193,0
20250218,170500,219964365,1193,1193,1193,1193,0
20250218,170400,219964365,1193,1193,1193,1193,0
20250218,170300,219964365,1193,1193,1193,1193,0
20250218,170200,219964365,1193,1193,1193,1193,0
20250218,170100,219964365,1193,1193,1193,1193,0
20250218,170000,219964365,1193,1193,1193,1193,0
20250218,165900,219964365,1193,1193,1193,1193,0
20250218,165800,219964365,1193,1193,1193,1193,0
20250218,165700,219964365,1193,1193,1193,1193,0
20250218,165600,219964365,1193,1193,1193,1193,0
20250218,165500,219964365,1193,1193,1193,1193,0
20250218,165400,219964365,1193,1193,1193,1193,0
20250218,165300,219964365,1193,1193,1193,1193,0
20250218,165200,219964365,1193,1193,1193,1193,0
20250218,165100,219964365,1193,1193,1193,1193,0
20250218,165000,219964365,1193,1193,1193,1193,5848
20250218,164900,219964365,1193,1193,1193,1193,0
20250218,164800,219964365,1193,1193,1193,1193,0
20250218,164700,219964365,1193,1193,1193,1193,0
20250218,164600,219964365,1193,1193,1193,1193,0
20250218,164500,219964365,1193,1193,1193,1193,0
20250218,164400,219964365,1193,1193,1193,1193,0
20250218,164300,219964365,1193,1193,1193,1193,0
20250218,164200,219964365,1193,1193,1193,1193,0
20250218,164100,219964365,1193,1193,1193,1193,0
20250218,164000,219964365,1193,1193,1193,1193,0
20250218,163900,219964365,1193,1193,1193,1193,0
20250218,163800,219964365,1193,1193,1193,1193,0
20250218,163700,219964365,1193,1193,1193,1193,0
20250218,163600,219964365,1193,1193,1193,1193,0
20250218,163500,219964365,1193,1193,1193,1193,0
20250218,163400,219964365,1193,1193,1193,1193,0
20250218,163300,219964365,1193,1193,1193,1193,0
20250218,163200,219964365,1193,1193,1193,1193,0
20250218,163100,219964365,1193,1193,1193,1193,0
20250218,163000,219964365,1193,1193,1193,1193,0
20250218,162900,219964365,1193,1193,1193,1193,0
20250218,162800,219964365,1193,1193,1193,1193,0
20250218,162700,219964365,1193,1193,1193,1193,0
20250218,162600,219964365,1193,1193,1193,1193,0
20250218,162500,219964365,1193,1193,1193,1193,0
20250218,162400,219964365,1193,1193,1193,1193,0
20250218,162300,219964365,1193,1193,1193,1193,0
20250218,162200,219964365,1193,1193,1193,1193,0
20250218,162100,219964365,1193,1193,1193,1193,0
20250218,162000,219964365,1193,1193,1193,1193,5848
20250218,161900,219964365,1193,1193,1193,1193,0
20250218,161800,219964365,1193,1193,1193,1193,0
20250218,161700,219964365,1193,1193,1193,1193,0
20250218,161600,219964365,1193,1193,1193,1193,0
20250218,161500,219964365,1193,1193,1193,1193,0
20250218,161400,219964365,1193,1193,1193,1193,0
20250218,161300,219964365,1193,1193,1193,1193,0
20250218,161200,219964365,1193,1193,1193,1193,0
20250218,161100,219964365,1193,1193,1193,1193,0
20250218,161000,219964365,1193,1193,1193,1193,0
20250218,160900,219964365,1193,1193,1193,1193,0
20250218,160800,219964365,1193,1193,1193,1193,0
20250218,160700,219964365,1193,1193,1193,1193,0
20250218,160600,219964365,1193,1193,1193,1193,0
20250218,160500,219964365,1193,1193,1193,1193,0
20250218,160400,219964365,1193,1193,1193,1193,0
20250218,160300,219964365,1193,1193,1193,1193,0
20250218,160200,219964365,1193,1193,1193,1193,0
20250218,160100,219964365,1193,1193,1193,1193,0
20250218,160000,219964365,1193,1193,1193,1193,0
20250218,155900,219964365,1193,1193,1193,1193,0
20250218,155800,219964365,1193,1193,1193,1193,0
20250218,155700,219964365,1193,1193,1193,1193,0
20250218,155600,219964365,1193,1193,1193,1193,0
20250218,155500,219964365,1193,1193,1193,1193,0
20250218,155400,219964365,1193,1193,1193,1193,0
20250218,155300,219964365,1193,1193,1193,1193,0
20250218,155200,219964365,1193,1193,1193,1193,0
20250218,155100,219964365,1193,1193,1193,1193,0
20250218,155000,219964365,1193,1193,1193,1193,5848
20250218,154900,219964365,1193,1193,1193,1193,0
20250218,154800,219964365,1193,1193,1193,1193,0
20250218,154700,219964365,1193,1193,1193,1193,0
20250218,154600,219964365,1193,1193,1193,1193,0
20250218,154500,219964365,1193,1193,1193,1193,0
20250218,154400,219964365,1193,1193,1193,1193,0
20250218,154300,219964365,1193,1193,1193,1193,0
20250218,154200,219964365,1193,1193,1193,1193,0
20250218,154100,219964365,1193,1193,1193,1193,0
20250218,154000,219964365,1193,1193,1193,1193,0
20250218,153900,219964365,1193,1193,1193,1193,0
20250218,153800,219964365,1193,1193,1193,1193,0
20250218,153700,219964365,1193,1193,1193,1193,0
20250218,153600,219964365,1193,1193,1193,1193,0
20250218,153500,219964365,1193,1193,1193,1193,0
20250218,153400,219964365,1193,1193,1193,1193,0
20250218,153300,219964365,1193,1193,1193,1193,0
20250218,153200,219964365,1193,1193,1193,1193,0
20250218,153100,219964365,1193,1193,1193,1193,0
20250218,153000,219964365,1193,1193,1193,1193,5848
20250218,152900,212987701,1196,1196,1196,1196,0
20250218,152800,212987701,1196,1196,1196,1196,0
20250218,152700,212987701,1196,1196,1196,1196,0
20250218,152600,212987701,1196,1196,1196,1196,0
20250218,152500,212987701,1196,1196,1196,1196,0
20250218,152400,212987701,1196,1196,1196,1196,0
20250218,152300,212987701,1196,1196,1196,1196,0
20250218,152200,212987701,1196,1196,1196,1196,0
20250218,152100,212987701,1196,1196,1196,1196,0
20250218,152000,212987701,1196,1196,1196,1196,0
20250218,151900,212987701,1196,1194,1196,1193,2345
20250218,151800,210185367,1193,1194,1194,1193,98
20250218,151700,210068446,1193,1193,1193,1193,141
20250218,151600,209900233,1194,1194,1194,1194,12
20250218,151500,209885905,1194,1194,1194,1194,0
20250218,151400,209885905,1194,1194,1194,1194,0
20250218,151300,209885905,1194,1194,1194,1194,18
20250218,151200,209864413,1193,1193,1193,1193,95
20250218,151100,209751078,1193,1193,1193,1193,905
20250218,151000,208671413,1193,1193,1193,1193,145
20250218,150900,208498428,1195,1195,1195,1195,0
20250218,150800,208498428,1195,1195,1195,1195,0
20250218,150700,208498428,1195,1193,1195,1193,960
20250218,150600,207353052,1196,1196,1196,1196,8
20250218,150500,207343484,1196,1196,1196,1196,0
20250218,150400,207343484,1196,1196,1196,1196,35
20250218,150300,207301624,1193,1193,1193,1193,0
20250218,150200,207301624,1193,1193,1193,1193,0
20250218,150100,207301624,1193,1193,1193,1193,0
20250218,150000,207301624,1193,1193,1193,1193,100
20250218,145900,207182324,1193,1193,1193,1193,100
20250218,145800,207063024,1189,1189,1189,1189,0
20250218,145700,207063024,1189,1189,1189,1189,0
20250218,145600,207063024,1189,1189,1189,1189,0
20250218,145500,207063024,1189,1189,1189,1189,0
20250218,145400,207063024,1189,1189,1189,1189,0
20250218,145300,207063024,1189,1189,1189,1189,0
20250218,145200,207063024,1189,1193,1193,1189,10069
20250218,145100,195072205,1193,1193,1193,1193,0
20250218,145000,195072205,1193,1193,1193,1193,0
20250218,144900,195072205,1193,1193,1193,1193,100
20250218,144800,194952905,1193,1193,1193,1193,0
20250218,144700,194952905,1193,1193,1193,1193,1000
20250218,144600,193759905,1193,1193,1193,1193,1000
20250218,144500,192566905,1193,1193,1193,1193,0
20250218,144400,192566905,1193,1193,1193,1193,0
20250218,144300,192566905,1193,1193,1193,1193,0
20250218,144200,192566905,1193,1193,1193,1193,0
20250218,144100,192566905,1193,1193,1193,1193,0
20250218,144000,192566905,1193,1193,1193,1193,3256
20250218,143900,188682497,1193,1193,1193,1193,1008
20250218,143800,187479953,1193,1193,1193,1193,0
20250218,143700,187479953,1193,1193,1193,1193,100
20250218,143600,187360653,1192,1192,1192,1192,0
20250218,143500,187360653,1192,1192,1192,1192,0
20250218,143400,187360653,1192,1192,1192,1192,0
20250218,143300,187360653,1192,1192,1192,1192,0
20250218,143200,187360653,1192,1192,1192,1192,0
20250218,143100,187360653,1192,1192,1192,1192,0
20250218,143000,187360653,1192,1192,1192,1192,0
20250218,142900,187360653,1192,1192,1192,1192,0
20250218,142800,187360653,1192,1192,1192,1192,0
20250218,142700,187360653,1192,1192,1192,1192,1000
20250218,142600,186168653,1193,1194,1194,1193,2000
20250218,142500,183781508,1194,1194,1194,1194,0
20250218,142400,183781508,1194,1194,1194,1194,0
20250218,142300,183781508,1194,1194,1194,1194,0
20250218,142200,183781508,1194,1194,1194,1194,0
20250218,142100,183781508,1194,1196,1196,1194,181
20250218,142000,183565212,1197,1197,1197,1197,0
20250218,141900,183565212,1197,1197,1197,1197,0
20250218,141800,183565212,1197,1197,1197,1197,0
20250218,141700,183565212,1197,1197,1197,1197,0
20250218,141600,183565212,1197,1197,1197,1197,0
20250218,141500,183565212,1197,1197,1197,1197,0
20250218,141400,183565212,1197,1197,1197,1197,6
20250218,141300,183558030,1196,1195,1196,1195,2984
20250218,141200,179991150,1195,1195,1195,1195,0
20250218,141100,179991150,1195,1195,1195,1195,0
20250218,141000,179991150,1195,1195,1195,1195,0
20250218,140900,179991150,1195,1195,1195,1195,0
20250218,140800,179991150,1195,1195,1195,1195,0
20250218,140700,179991150,1195,1195,1195,1195,0
20250218,140600,179991150,1195,1195,1195,1195,0
20250218,140500,179991150,1195,1194,1195,1194,898
20250218,140400,178918922,1191,1191,1191,1191,0
20250218,140300,178918922,1191,1191,1191,1191,0
20250218,140200,178918922,1191,1191,1191,1191,0
20250218,140100,178918922,1191,1191,1191,1191,0
20250218,140000,178918922,1191,1191,1191,1191,0
20250218,135900,178918922,1191,1191,1191,1191,0
20250218,135800,178918922,1191,1191,1191,1191,0
20250218,135700,178918922,1191,1191,1191,1191,0
20250218,135600,178918922,1191,1191,1191,1191,0
20250218,135500,178918922,1191,1191,1191,1191,0
20250218,135400,178918922,1191,1191,1191,1191,1
20250218,135300,178917731,1191,1191,1191,1191,0
20250218,135200,178917731,1191,1191,1191,1191,0
20250218,135100,178917731,1191,1191,1191,1191,0
20250218,135000,178917731,1191,1191,1191,1191,0
20250218,134900,178917731,1191,1191,1191,1191,0
20250218,134800,178917731,1191,1191,1191,1191,0
20250218,134700,178917731,1191,1191,1191,1191,0
20250218,134600,178917731,1191,1191,1191,1191,0
20250218,134500,178917731,1191,1191,1191,1191,2
20250218,134400,178915349,1191,1191,1191,1191,50
20250218,134300,178855799,1191,1191,1191,1191,1954
20250218,134200,176528585,1191,1191,1191,1191,1000
20250218,134100,175337585,1191,1191,1191,1191,0
20250218,134000,175337585,1191,1191,1191,1191,0
20250218,133900,175337585,1191,1191,1191,1191,0
20250218,133800,175337585,1191,1191,1191,1190,1046
20250218,133700,174092380,1190,1190,1190,1190,0
20250218,133600,174092380,1190,1190,1190,1190,0
20250218,133500,174092380,1190,1190,1190,1190,0
20250218,133400,174092380,1190,1190,1190,1190,25
20250218,133300,174062630,1190,1190,1190,1190,0
20250218,133200,174062630,1190,1190,1190,1190,0
20250218,133100,174062630,1190,1190,1190,1190,0
20250218,133000,174062630,1190,1190,1190,1190,0
20250218,132900,174062630,1190,1190,1190,1190,0
20250218,132800,174062630,1190,1190,1190,1190,0
20250218,132700,174062630,1190,1190,1190,1190,0
20250218,132600,174062630,1190,1190,1190,1190,0
20250218,132500,174062630,1190,1190,1190,1190,0
20250218,132400,174062630,1190,1190,1190,1190,0
20250218,132300,174062630,1190,1190,1190,1190,0
20250218,132200,174062630,1190,1190,1190,1190,0
20250218,132100,174062630,1190,1190,1190,1190,0
20250218,132000,174062630,1190,1190,1190,1190,0
20250218,131900,174062630,1190,1190,1190,1190,0
20250218,131800,174062630,1190,1190,1190,1190,0
20250218,131700,174062630,1190,1190,1190,1190,914
20250218,131600,172974970,1194,1193,1194,1190,10020
20250218,131500,161044890,1194,1194,1194,1194,0
20250218,131400,161044890,1194,1194,1194,1194,78
20250218,131300,160951758,1193,1193,1193,1193,0
20250218,131200,160951758,1193,1193,1193,1193,0
20250218,131100,160951758,1193,1193,1193,1193,44
20250218,131000,160899266,1192,1192,1192,1192,0
20250218,130900,160899266,1192,1192,1192,1192,0
20250218,130800,160899266,1192,1192,1192,1192,0
20250218,130700,160899266,1192,1192,1192,1192,0
20250218,130600,160899266,1192,1192,1192,1192,0
20250218,130500,160899266,1192,1192,1192,1192,0
20250218,130400,160899266,1192,1192,1192,1192,0
20250218,130300,160899266,1192,1192,1192,1192,0
20250218,130200,160899266,1192,1192,1192,1192,0
20250218,130100,160899266,1192,1192,1192,1192,0
20250218,130000,160899266,1192,1192,1192,1192,0
20250218,125900,160899266,1192,1192,1192,1192,0
20250218,125800,160899266,1192,1192,1192,1192,0
20250218,125700,160899266,1192,1192,1192,1192,0
20250218,125600,160899266,1192,1192,1192,1192,1
20250218,125500,160898074,1192,1192,1192,1192,0
20250218,125400,160898074,1192,1192,1192,1192,0
20250218,125300,160898074,1192,1192,1192,1192,0
20250218,125200,160898074,1192,1192,1192,1192,0
20250218,125100,160898074,1192,1192,1192,1192,0
20250218,125000,160898074,1192,1192,1192,1192,0
20250218,124900,160898074,1192,1192,1192,1192,0
20250218,124800,160898074,1192,1192,1192,1192,0
20250218,124700,160898074,1192,1192,1192,1192,0
20250218,124600,160898074,1192,1192,1192,1192,0
20250218,124500,160898074,1192,1192,1192,1192,0
20250218,124400,160898074,1192,1192,1192,1192,0
20250218,124300,160898074,1192,1192,1192,1192,0
20250218,124200,160898074,1192,1192,1192,1192,0
20250218,124100,160898074,1192,1193,1193,1192,200
20250218,124000,160659501,1194,1195,1195,1194,846
20250218,123900,159648551,1193,1193,1193,1193,0
20250218,123800,159648551,1193,1193,1193,1193,0
20250218,123700,159648551,1193,1193,1193,1193,0
20250218,123600,159648551,1193,1193,1193,1192,6923
20250218,123500,151390151,1193,1193,1193,1193,0
20250218,123400,151390151,1193,1193,1193,1193,0
20250218,123300,151390151,1193,1193,1193,1193,0
20250218,123200,151390151,1193,1193,1193,1193,0
20250218,123100,151390151,1193,1193,1193,1193,0
20250218,123000,151390151,1193,1193,1193,1193,0
20250218,122900,151390151,1193,1193,1193,1193,0
20250218,122800,151390151,1193,1193,1193,1193,0
20250218,122700,151390151,1193,1193,1193,1193,0
20250218,122600,151390151,1193,1193,1193,1193,0
20250218,122500,151390151,1193,1193,1193,1193,0
20250218,122400,151390151,1193,1193,1193,1193,16
20250218,122300,151371063,1192,1192,1192,1192,0
20250218,122200,151371063,1192,1192,1192,1192,0
20250218,122100,151371063,1192,1192,1192,1192,100
20250218,122000,151251863,1190,1190,1190,1190,0
20250218,121900,151251863,1190,1190,1190,1190,0
20250218,121800,151251863,1190,1190,1190,1190,0
20250218,121700,151251863,1190,1190,1190,1190,0
20250218,121600,151251863,1190,1190,1190,1190,0
20250218,121500,151251863,1190,1190,1190,1190,2
20250218,121400,151249483,1190,1190,1190,1190,0
20250218,121300,151249483,1190,1190,1190,1190,1000
20250218,121200,150059483,1193,1193,1193,1193,0
20250218,121100,150059483,1193,1193,1193,1193,0
20250218,121000,150059483,1193,1193,1193,1193,0
20250218,120900,150059483,1193,1193,1193,1193,90
20250218,120800,149952113,1190,1190,1190,1190,10
20250218,120700,149940213,1189,1189,1189,1189,0
20250218,120600,149940213,1189,1189,1189,1189,0
20250218,120500,149940213,1189,1189,1189,1189,0
20250218,120400,149940213,1189,1189,1189,1189,0
20250218,120300,149940213,1189,1189,1189,1189,102
20250218,120200,149818935,1192,1192,1192,1192,0
20250218,120100,149818935,1192,1192,1192,1192,0
20250218,120000,149818935,1192,1192,1192,1192,302
20250218,115900,149458951,1192,1192,1192,1192,0
20250218,115800,149458951,1192,1192,1192,1192,0
20250218,115700,149458951,1192,1192,1192,1192,0
20250218,115600,149458951,1192,1192,1192,1192,1063
20250218,115500,148191855,1192,1192,1192,1192,0
20250218,115400,148191855,1192,1192,1192,1192,0
20250218,115300,148191855,1192,1192,1192,1192,1
20250218,115200,148190663,1192,1192,1192,1192,0
20250218,115100,148190663,1192,1192,1192,1192,0
20250218,115000,148190663,1192,1192,1192,1192,0
20250218,114900,148190663,1192,1192,1192,1192,0
20250218,114800,148190663,1192,1192,1192,1192,0
20250218,114700,148190663,1192,1192,1192,1192,0
20250218,114600,148190663,1192,1192,1192,1192,0
20250218,114500,148190663,1192,1192,1192,1192,0
20250218,114400,148190663,1192,1189,1192,1189,943
20250218,114300,147069433,1189,1189,1189,1189,0
20250218,114200,147069433,1189,1189,1189,1189,20
20250218,114100,147045653,1189,1189,1189,1189,0
20250218,114000,147045653,1189,1189,1189,1189,0
20250218,113900,147045653,1189,1189,1189,1189,0
20250218,113800,147045653,1189,1189,1189,1189,0
20250218,113700,147045653,1189,1189,1189,1189,0
20250218,113600,147045653,1189,1189,1189,1189,0
20250218,113500,147045653,1189,1189,1189,1189,0
20250218,113400,147045653,1189,1189,1189,1189,3038
20250218,113300,143433471,1190,1190,1190,1190,0
20250218,113200,143433471,1190,1190,1190,1190,0
20250218,113100,143433471,1190,1190,1190,1190,0
20250218,113000,143433471,1190,1190,1190,1190,847
20250218,112900,142425541,1190,1190,1190,1190,0
20250218,112800,142425541,1190,1192,1192,1190,4100
20250218,112700,137542931,1193,1193,1193,1193,40
20250218,112600,137495211,1193,1193,1193,1193,0
20250218,112500,137495211,1193,1193,1193,1193,0
20250218,112400,137495211,1193,1193,1193,1193,3052
20250218,112300,133854175,1193,1193,1193,1193,101
20250218,112200,133733682,1195,1195,1195,1195,240
20250218,112100,133446882,1195,1195,1195,1195,0
20250218,112000,133446882,1195,1195,1195,1195,0
20250218,111900,133446882,1195,1195,1195,1195,0
20250218,111800,133446882,1195,1195,1195,1195,10
20250218,111700,133434932,1195,1195,1195,1195,0
20250218,111600,133434932,1195,1195,1195,1195,0
20250218,111500,133434932,1195,1195,1195,1195,0
20250218,111400,133434932,1195,1195,1195,1195,0
20250218,111300,133434932,1195,1195,1195,1195,0
20250218,111200,133434932,1195,1195,1195,1195,0
20250218,111100,133434932,1195,1195,1195,1195,0
20250218,111000,133434932,1195,1195,1195,1195,0
20250218,110900,133434932,1195,1195,1195,1195,0
20250218,110800,133434932,1195,1195,1195,1195,0
20250218,110700,133434932,1195,1195,1195,1195,0
20250218,110600,133434932,1195,1195,1195,1195,0
20250218,110500,133434932,1195,1195,1195,1195,100
20250218,110400,133315432,1195,1195,1195,1195,0
20250218,110300,133315432,1195,1195,1195,1195,1
20250218,110200,133314237,1192,1192,1192,1192,0
20250218,110100,133314237,1192,1192,1192,1192,0
20250218,110000,133314237,1192,1192,1192,1192,100
20250218,105900,133195037,1191,1191,1191,1191,0
20250218,105800,133195037,1191,1191,1191,1191,0
20250218,105700,133195037,1191,1191,1191,1191,3
20250218,105600,133191464,1191,1191,1191,1191,0
20250218,105500,133191464,1191,1191,1191,1191,462
20250218,105400,132641222,1191,1191,1191,1191,175
20250218,105300,132432797,1191,1191,1191,1191,0
20250218,105200,132432797,1191,1191,1191,1191,0
20250218,105100,132432797,1191,1191,1191,1191,0
20250218,105000,132432797,1191,1191,1191,1191,0
20250218,104900,132432797,1191,1191,1191,1191,3000
20250218,104800,128859797,1197,1197,1197,1197,0
20250218,104700,128859797,1197,1197,1197,1197,0
20250218,104600,128859797,1197,1197,1197,1197,70
20250218,104500,128776007,1197,1197,1197,1197,0
20250218,104400,128776007,1197,1197,1197,1197,0
20250218,104300,128776007,1197,1197,1197,1197,0
20250218,104200,128776007,1197,1197,1197,1197,0
20250218,104100,128776007,1197,1197,1197,1197,0
20250218,104000,128776007,1197,1197,1197,1197,0
20250218,103900,128776007,1197,1197,1197,1197,0
20250218,103800,128776007,1197,1197,1197,1197,0
20250218,103700,128776007,1197,1197,1197,1197,16
20250218,103600,128756855,1192,1192,1192,1192,0
20250218,103500,128756855,1192,1192,1192,1192,0
20250218,103400,128756855,1192,1192,1192,1192,0
20250218,103300,128756855,1192,1192,1192,1192,0
20250218,103200,128756855,1192,1192,1192,1192,2000
20250218,103100,126372855,1193,1193,1193,1193,0
20250218,103000,126372855,1193,1193,1193,1193,1000
20250218,102900,125179855,1193,1193,1193,1193,0
20250218,102800,125179855,1193,1193,1193,1193,0
20250218,102700,125179855,1193,1193,1193,1193,3000
20250218,102600,121600855,1193,1193,1193,1193,0
20250218,102500,121600855,1193,1193,1193,1193,0
20250218,102400,121600855,1193,1193,1193,1193,313
20250218,102300,121227446,1192,1192,1192,1192,0
20250218,102200,121227446,1192,1194,1194,1192,5737
20250218,102100,114381905,1195,1195,1195,1195,0
20250218,102000,114381905,1195,1195,1195,1195,0
20250218,101900,114381905,1195,1195,1195,1195,0
20250218,101800,114381905,1195,1195,1195,1195,0
20250218,101700,114381905,1195,1195,1195,1195,3884
20250218,101600,109740525,1195,1195,1195,1195,65
20250218,101500,109662850,1200,1200,1200,1200,0
20250218,101400,109662850,1200,1200,1200,1200,0
20250218,101300,109662850,1200,1200,1200,1200,20
20250218,101200,109638850,1195,1195,1195,1195,0
20250218,101100,109638850,1195,1195,1195,1195,1
20250218,101000,109637655,1200,1200,1200,1200,1364
20250218,100900,108000855,1200,1200,1200,1200,1000
20250218,100800,106800855,1201,1194,1201,1194,7109
20250218,100700,98287736,1194,1198,1198,1194,6692
20250218,100600,90283579,1199,1200,1200,1199,1042
20250218,100500,89034180,1200,1201,1201,1200,2925
20250218,100400,85523817,1202,1202,1202,1202,0
20250218,100300,85523817,1202,1202,1202,1202,711
20250218,100200,84669195,1202,1202,1202,1202,0
20250218,100100,84669195,1202,1202,1202,1202,0
20250218,100000,84669195,1202,1202,1202,1202,480
20250218,095900,84092235,1207,1207,1207,1207,0
20250218,095800,84092235,1207,1207,1207,1207,0
20250218,095700,84092235,1207,1207,1207,1207,0
20250218,095600,84092235,1207,1202,1207,1202,127
20250218,095500,83939171,1209,1209,1209,1209,0
20250218,095400,83939171,1209,1209,1209,1209,0
20250218,095300,83939171,1209,1209,1209,1209,0
20250218,095200,83939171,1209,1209,1209,1209,0
20250218,095100,83939171,1209,1209,1209,1209,0
20250218,095000,83939171,1209,1209,1209,1209,57
20250218,094900,83870258,1210,1210,1210,1210,0
20250218,094800,83870258,1210,1210,1210,1210,0
20250218,094700,83870258,1210,1210,1210,1210,0
20250218,094600,83870258,1210,1210,1210,1210,300
20250218,094500,83507258,1210,1209,1210,1209,126
20250218,094400,83354861,1209,1209,1209,1209,0
20250218,094300,83354861,1209,1205,1209,1205,4667
20250218,094200,77728172,1205,1203,1205,1202,3236
20250218,094100,73835244,1204,1204,1204,1204,2
20250218,094000,73832836,1207,1207,1207,1207,0
20250218,093900,73832836,1207,1207,1207,1207,0
20250218,093800,73832836,1207,1207,1207,1207,1
20250218,093700,73831629,1200,1207,1207,1200,1010
20250218,093600,72619559,1200,1200,1200,1200,200
20250218,093500,72379559,1200,1203,1203,1200,1300
20250218,093400,70818555,1209,1209,1209,1209,1
20250218,093300,70817346,1203,1203,1203,1203,170
20250218,093200,70612836,1204,1204,1204,1204,548
20250218,093100,69953044,1204,1204,1204,1204,0
20250218,093000,69953044,1204,1204,1204,1204,0
20250218,092900,69953044,1204,1204,1204,1204,16
20250218,092800,69933780,1204,1204,1204,1204,245
20250218,092700,69638800,1204,1204,1204,1204,121
20250218,092600,69493116,1204,1204,1204,1204,250
20250218,092500,69192116,1211,1211,1211,1211,0
20250218,092400,69192116,1211,1211,1211,1211,0
20250218,092300,69192116,1211,1211,1211,1211,1
20250218,092200,69190905,1211,1211,1211,1211,1
20250218,092100,69189694,1210,1210,1210,1210,0
20250218,092000,69189694,1210,1209,1210,1209,267
20250218,091900,68866642,1203,1215,1215,1201,3000
20250218,091800,65247566,1223,1223,1223,1223,0
20250218,091700,65247566,1223,1224,1224,1216,210
20250218,091600,64990742,1215,1213,1221,1213,12732
20250218,091500,49504925,1214,1214,1214,1214,0
20250218,091400,49504925,1214,1212,1214,1200,2830
20250218,091300,46075035,1210,1199,1210,1199,11045
20250218,091200,32749774,1199,1199,1199,1199,35
20250218,091100,32707809,1199,1198,1199,1198,6932
20250218,091000,24402748,1198,1192,1198,1192,16851
20250218,090900,4278402,1184,1185,1185,1184,1634
20250218,090800,2342593,1192,1192,1192,1192,420
20250218,090700,1841953,1183,1183,1183,1183,0
20250218,090600,1841953,1183,1183,1183,1183,1225
20250218,090500,392778,1193,1193,1193,1193,0
20250218,090400,392778,1193,1193,1193,1193,1
20250218,090300,391585,1195,1195,1195,1195,1
20250218,090200,390390,1183,1183,1183,1183,0
20250218,090100,390390,1183,1183,1183,1183,325
20250218,090000,5915,1183,1183,1183,1183,5