KissMeData/080530/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,195700,17632379,1250,1250,1250,1250,274
20250217,195600,17632379,1250,1250,1250,1250,0
20250217,195500,17632379,1250,1250,1250,1250,0
20250217,195400,17632379,1250,1250,1250,1250,0
20250217,195300,17632379,1250,1250,1250,1250,0
20250217,195200,17632379,1250,1250,1250,1250,0
20250217,195100,17632379,1250,1250,1250,1250,0
20250217,195000,17632379,1250,1250,1250,1250,0
20250217,194900,17632379,1250,1250,1250,1250,0
20250217,194800,17632379,1250,1250,1250,1250,0
20250217,194700,17632379,1250,1250,1250,1250,0
20250217,194600,17632379,1250,1250,1250,1250,0
20250217,194500,17632379,1250,1250,1250,1250,0
20250217,194400,17632379,1250,1250,1250,1250,0
20250217,194300,17632379,1250,1250,1250,1250,0
20250217,194200,17632379,1250,1250,1250,1250,0
20250217,194100,17632379,1250,1250,1250,1250,0
20250217,194000,17632379,1250,1250,1250,1250,0
20250217,193900,17632379,1250,1250,1250,1250,0
20250217,193800,17632379,1250,1250,1250,1250,0
20250217,193700,17632379,1250,1250,1250,1250,0
20250217,193600,17632379,1250,1250,1250,1250,0
20250217,193500,17632379,1250,1250,1250,1250,0
20250217,193400,17632379,1250,1250,1250,1250,0
20250217,193300,17632379,1250,1250,1250,1250,0
20250217,193200,17632379,1250,1250,1250,1250,0
20250217,193100,17632379,1250,1250,1250,1250,0
20250217,193000,17632379,1250,1250,1250,1250,0
20250217,192900,17632379,1250,1250,1250,1250,0
20250217,192800,17632379,1250,1250,1250,1250,0
20250217,192700,17632379,1250,1250,1250,1250,274
20250217,192600,17632379,1250,1250,1250,1250,0
20250217,192500,17632379,1250,1250,1250,1250,0
20250217,192400,17632379,1250,1250,1250,1250,0
20250217,192300,17632379,1250,1250,1250,1250,0
20250217,192200,17632379,1250,1250,1250,1250,0
20250217,192100,17632379,1250,1250,1250,1250,0
20250217,192000,17632379,1250,1250,1250,1250,0
20250217,191900,17632379,1250,1250,1250,1250,0
20250217,191800,17632379,1250,1250,1250,1250,0
20250217,191700,17632379,1250,1250,1250,1250,0
20250217,191600,17632379,1250,1250,1250,1250,0
20250217,191500,17632379,1250,1250,1250,1250,0
20250217,191400,17632379,1250,1250,1250,1250,0
20250217,191300,17632379,1250,1250,1250,1250,0
20250217,191200,17632379,1250,1250,1250,1250,0
20250217,191100,17632379,1250,1250,1250,1250,0
20250217,191000,17632379,1250,1250,1250,1250,0
20250217,190900,17632379,1250,1250,1250,1250,0
20250217,190800,17632379,1250,1250,1250,1250,0
20250217,190700,17632379,1250,1250,1250,1250,0
20250217,190600,17632379,1250,1250,1250,1250,0
20250217,190500,17632379,1250,1250,1250,1250,0
20250217,190400,17632379,1250,1250,1250,1250,0
20250217,190300,17632379,1250,1250,1250,1250,0
20250217,190200,17632379,1250,1250,1250,1250,0
20250217,190100,17632379,1250,1250,1250,1250,0
20250217,190000,17632379,1250,1250,1250,1250,0
20250217,185900,17632379,1250,1250,1250,1250,0
20250217,185800,17632379,1250,1250,1250,1250,0
20250217,185700,17632379,1250,1250,1250,1250,274
20250217,185600,17632379,1250,1250,1250,1250,0
20250217,185500,17632379,1250,1250,1250,1250,0
20250217,185400,17632379,1250,1250,1250,1250,0
20250217,185300,17632379,1250,1250,1250,1250,0
20250217,185200,17632379,1250,1250,1250,1250,0
20250217,185100,17632379,1250,1250,1250,1250,0
20250217,185000,17632379,1250,1250,1250,1250,0
20250217,184900,17632379,1250,1250,1250,1250,0
20250217,184800,17632379,1250,1250,1250,1250,0
20250217,184700,17632379,1250,1250,1250,1250,0
20250217,184600,17632379,1250,1250,1250,1250,0
20250217,184500,17632379,1250,1250,1250,1250,0
20250217,184400,17632379,1250,1250,1250,1250,0
20250217,184300,17632379,1250,1250,1250,1250,0
20250217,184200,17632379,1250,1250,1250,1250,0
20250217,184100,17632379,1250,1250,1250,1250,0
20250217,184000,17632379,1250,1250,1250,1250,0
20250217,183900,17632379,1250,1250,1250,1250,0
20250217,183800,17632379,1250,1250,1250,1250,0
20250217,183700,17632379,1250,1250,1250,1250,0
20250217,183600,17632379,1250,1250,1250,1250,0
20250217,183500,17632379,1250,1250,1250,1250,0
20250217,183400,17632379,1250,1250,1250,1250,0
20250217,183300,17632379,1250,1250,1250,1250,0
20250217,183200,17632379,1250,1250,1250,1250,0
20250217,183100,17632379,1250,1250,1250,1250,0
20250217,183000,17632379,1250,1250,1250,1250,0
20250217,182900,17632379,1250,1250,1250,1250,0
20250217,182800,17632379,1250,1250,1250,1250,0
20250217,182700,17632379,1250,1250,1250,1250,274
20250217,182600,17632379,1250,1250,1250,1250,0
20250217,182500,17632379,1250,1250,1250,1250,0
20250217,182400,17632379,1250,1250,1250,1250,0
20250217,182300,17632379,1250,1250,1250,1250,0
20250217,182200,17632379,1250,1250,1250,1250,0
20250217,182100,17632379,1250,1250,1250,1250,0
20250217,182000,17632379,1250,1250,1250,1250,0
20250217,181900,17632379,1250,1250,1250,1250,0
20250217,181800,17632379,1250,1250,1250,1250,0
20250217,181700,17632379,1250,1250,1250,1250,0
20250217,181600,17632379,1250,1250,1250,1250,0
20250217,181500,17632379,1250,1250,1250,1250,0
20250217,181400,17632379,1250,1250,1250,1250,0
20250217,181300,17632379,1250,1250,1250,1250,0
20250217,181200,17632379,1250,1250,1250,1250,0
20250217,181100,17632379,1250,1250,1250,1250,0
20250217,181000,17632379,1250,1250,1250,1250,0
20250217,180900,17632379,1250,1250,1250,1250,0
20250217,180800,17632379,1250,1250,1250,1250,0
20250217,180700,17632379,1250,1250,1250,1250,0
20250217,180600,17632379,1250,1250,1250,1250,0
20250217,180500,17632379,1250,1250,1250,1250,0
20250217,180400,17632379,1250,1250,1250,1250,0
20250217,180300,17632379,1250,1250,1250,1250,0
20250217,180200,17632379,1250,1250,1250,1250,0
20250217,180100,17632379,1250,1250,1250,1250,0
20250217,180000,17632379,1250,1250,1250,1250,0
20250217,175900,17632379,1250,1250,1250,1250,0
20250217,175800,17632379,1250,1250,1250,1250,0
20250217,175700,17632379,1250,1250,1250,1250,274
20250217,175600,17632379,1250,1250,1250,1250,0
20250217,175500,17632379,1250,1250,1250,1250,0
20250217,175400,17632379,1250,1250,1250,1250,0
20250217,175300,17632379,1250,1250,1250,1250,0
20250217,175200,17632379,1250,1250,1250,1250,0
20250217,175100,17632379,1250,1250,1250,1250,0
20250217,175000,17632379,1250,1250,1250,1250,0
20250217,174900,17632379,1250,1250,1250,1250,0
20250217,174800,17632379,1250,1250,1250,1250,0
20250217,174700,17632379,1250,1250,1250,1250,0
20250217,174600,17632379,1250,1250,1250,1250,0
20250217,174500,17632379,1250,1250,1250,1250,0
20250217,174400,17632379,1250,1250,1250,1250,0
20250217,174300,17632379,1250,1250,1250,1250,0
20250217,174200,17632379,1250,1250,1250,1250,0
20250217,174100,17632379,1250,1250,1250,1250,0
20250217,174000,17632379,1250,1250,1250,1250,0
20250217,173900,17632379,1250,1250,1250,1250,0
20250217,173800,17632379,1250,1250,1250,1250,0
20250217,173700,17632379,1250,1250,1250,1250,0
20250217,173600,17632379,1250,1250,1250,1250,0
20250217,173500,17632379,1250,1250,1250,1250,0
20250217,173400,17632379,1250,1250,1250,1250,0
20250217,173300,17632379,1250,1250,1250,1250,0
20250217,173200,17632379,1250,1250,1250,1250,0
20250217,173100,17632379,1250,1250,1250,1250,0
20250217,173000,17632379,1250,1250,1250,1250,0
20250217,172900,17632379,1250,1250,1250,1250,0
20250217,172800,17632379,1250,1250,1250,1250,0
20250217,172700,17632379,1250,1250,1250,1250,274
20250217,172600,17632379,1250,1250,1250,1250,0
20250217,172500,17632379,1250,1250,1250,1250,0
20250217,172400,17632379,1250,1250,1250,1250,0
20250217,172300,17632379,1250,1250,1250,1250,0
20250217,172200,17632379,1250,1250,1250,1250,0
20250217,172100,17632379,1250,1250,1250,1250,0
20250217,172000,17632379,1250,1250,1250,1250,0
20250217,171900,17632379,1250,1250,1250,1250,0
20250217,171800,17632379,1250,1250,1250,1250,0
20250217,171700,17632379,1250,1250,1250,1250,0
20250217,171600,17632379,1250,1250,1250,1250,0
20250217,171500,17632379,1250,1250,1250,1250,0
20250217,171400,17632379,1250,1250,1250,1250,0
20250217,171300,17632379,1250,1250,1250,1250,0
20250217,171200,17632379,1250,1250,1250,1250,0
20250217,171100,17632379,1250,1250,1250,1250,0
20250217,171000,17632379,1250,1250,1250,1250,0
20250217,170900,17632379,1250,1250,1250,1250,0
20250217,170800,17632379,1250,1250,1250,1250,0
20250217,170700,17632379,1250,1250,1250,1250,0
20250217,170600,17632379,1250,1250,1250,1250,0
20250217,170500,17632379,1250,1250,1250,1250,0
20250217,170400,17632379,1250,1250,1250,1250,0
20250217,170300,17632379,1250,1250,1250,1250,0
20250217,170200,17632379,1250,1250,1250,1250,0
20250217,170100,17632379,1250,1250,1250,1250,0
20250217,170000,17632379,1250,1250,1250,1250,0
20250217,165900,17632379,1250,1250,1250,1250,0
20250217,165800,17632379,1250,1250,1250,1250,0
20250217,165700,17632379,1250,1250,1250,1250,274
20250217,165600,17632379,1250,1250,1250,1250,0
20250217,165500,17632379,1250,1250,1250,1250,0
20250217,165400,17632379,1250,1250,1250,1250,0
20250217,165300,17632379,1250,1250,1250,1250,0
20250217,165200,17632379,1250,1250,1250,1250,0
20250217,165100,17632379,1250,1250,1250,1250,0
20250217,165000,17632379,1250,1250,1250,1250,0
20250217,164900,17632379,1250,1250,1250,1250,0
20250217,164800,17632379,1250,1250,1250,1250,0
20250217,164700,17632379,1250,1250,1250,1250,0
20250217,164600,17632379,1250,1250,1250,1250,0
20250217,164500,17632379,1250,1250,1250,1250,0
20250217,164400,17632379,1250,1250,1250,1250,0
20250217,164300,17632379,1250,1250,1250,1250,0
20250217,164200,17632379,1250,1250,1250,1250,0
20250217,164100,17632379,1250,1250,1250,1250,0
20250217,164000,17632379,1250,1250,1250,1250,0
20250217,163900,17632379,1250,1250,1250,1250,0
20250217,163800,17632379,1250,1250,1250,1250,0
20250217,163700,17632379,1250,1250,1250,1250,0
20250217,163600,17632379,1250,1250,1250,1250,0
20250217,163500,17632379,1250,1250,1250,1250,0
20250217,163400,17632379,1250,1250,1250,1250,0
20250217,163300,17632379,1250,1250,1250,1250,0
20250217,163200,17632379,1250,1250,1250,1250,0
20250217,163100,17632379,1250,1250,1250,1250,0
20250217,163000,17632379,1250,1250,1250,1250,0
20250217,162900,17632379,1250,1250,1250,1250,0
20250217,162800,17632379,1250,1250,1250,1250,0
20250217,162700,17632379,1250,1250,1250,1250,274
20250217,162600,17632379,1250,1250,1250,1250,0
20250217,162500,17632379,1250,1250,1250,1250,0
20250217,162400,17632379,1250,1250,1250,1250,0
20250217,162300,17632379,1250,1250,1250,1250,0
20250217,162200,17632379,1250,1250,1250,1250,0
20250217,162100,17632379,1250,1250,1250,1250,0
20250217,162000,17632379,1250,1250,1250,1250,0
20250217,161900,17632379,1250,1250,1250,1250,0
20250217,161800,17632379,1250,1250,1250,1250,0
20250217,161700,17632379,1250,1250,1250,1250,0
20250217,161600,17632379,1250,1250,1250,1250,0
20250217,161500,17632379,1250,1250,1250,1250,0
20250217,161400,17632379,1250,1250,1250,1250,0
20250217,161300,17632379,1250,1250,1250,1250,0
20250217,161200,17632379,1250,1250,1250,1250,0
20250217,161100,17632379,1250,1250,1250,1250,0
20250217,161000,17632379,1250,1250,1250,1250,0
20250217,160900,17632379,1250,1250,1250,1250,0
20250217,160800,17632379,1250,1250,1250,1250,0
20250217,160700,17632379,1250,1250,1250,1250,0
20250217,160600,17632379,1250,1250,1250,1250,0
20250217,160500,17632379,1250,1250,1250,1250,0
20250217,160400,17632379,1250,1250,1250,1250,0
20250217,160300,17632379,1250,1250,1250,1250,0
20250217,160200,17632379,1250,1250,1250,1250,0
20250217,160100,17632379,1250,1250,1250,1250,0
20250217,160000,17632379,1250,1250,1250,1250,0
20250217,155900,17632379,1250,1250,1250,1250,0
20250217,155800,17632379,1250,1250,1250,1250,0
20250217,155700,17632379,1250,1250,1250,1250,274
20250217,155600,17632379,1250,1250,1250,1250,0
20250217,155500,17632379,1250,1250,1250,1250,0
20250217,155400,17632379,1250,1250,1250,1250,0
20250217,155300,17632379,1250,1250,1250,1250,0
20250217,155200,17632379,1250,1250,1250,1250,0
20250217,155100,17632379,1250,1250,1250,1250,0
20250217,155000,17632379,1250,1250,1250,1250,0
20250217,154900,17632379,1250,1250,1250,1250,0
20250217,154800,17632379,1250,1250,1250,1250,0
20250217,154700,17632379,1250,1250,1250,1250,0
20250217,154600,17632379,1250,1250,1250,1250,0
20250217,154500,17632379,1250,1250,1250,1250,0
20250217,154400,17632379,1250,1250,1250,1250,0
20250217,154300,17632379,1250,1250,1250,1250,0
20250217,154200,17632379,1250,1250,1250,1250,0
20250217,154100,17632379,1250,1250,1250,1250,0
20250217,154000,17632379,1250,1250,1250,1250,0
20250217,153900,17632379,1250,1250,1250,1250,0
20250217,153800,17632379,1250,1250,1250,1250,0
20250217,153700,17632379,1250,1250,1250,1250,0
20250217,153600,17632379,1250,1250,1250,1250,0
20250217,153500,17632379,1250,1250,1250,1250,0
20250217,153400,17632379,1250,1250,1250,1250,0
20250217,153300,17632379,1250,1250,1250,1250,0
20250217,153200,17632379,1250,1250,1250,1250,0
20250217,153100,17632379,1250,1250,1250,1250,0
20250217,153000,17632379,1250,1250,1250,1250,274
20250217,152900,17289879,1249,1249,1249,1249,0
20250217,152800,17289879,1249,1249,1249,1249,0
20250217,152700,17289879,1249,1249,1249,1249,0
20250217,152600,17289879,1249,1249,1249,1249,0
20250217,152500,17289879,1249,1249,1249,1249,0
20250217,152400,17289879,1249,1249,1249,1249,0
20250217,152300,17289879,1249,1249,1249,1249,0
20250217,152200,17289879,1249,1249,1249,1249,0
20250217,152100,17289879,1249,1249,1249,1249,0
20250217,152000,17289879,1249,1249,1249,1249,0
20250217,151900,17289879,1249,1249,1249,1249,12
20250217,151800,17274891,1250,1250,1250,1250,0
20250217,151700,17274891,1250,1250,1250,1250,0
20250217,151600,17274891,1250,1250,1250,1250,0
20250217,151500,17274891,1250,1250,1250,1250,0
20250217,151400,17274891,1250,1250,1250,1250,0
20250217,151300,17274891,1250,1250,1250,1250,0
20250217,151200,17274891,1250,1250,1250,1250,0
20250217,151100,17274891,1250,1250,1250,1250,0
20250217,151000,17274891,1250,1250,1250,1250,0
20250217,150900,17274891,1250,1250,1250,1250,0
20250217,150800,17274891,1250,1250,1250,1250,0
20250217,150700,17274891,1250,1250,1250,1250,0
20250217,150600,17274891,1250,1250,1250,1250,0
20250217,150500,17274891,1250,1250,1250,1250,0
20250217,150400,17274891,1250,1250,1250,1250,0
20250217,150300,17274891,1250,1250,1250,1250,0
20250217,150200,17274891,1250,1250,1250,1250,0
20250217,150100,17274891,1250,1250,1250,1250,0
20250217,150000,17274891,1250,1250,1250,1250,0
20250217,145900,17274891,1250,1250,1250,1250,0
20250217,145800,17274891,1250,1250,1250,1250,0
20250217,145700,17274891,1250,1250,1250,1250,0
20250217,145600,17274891,1250,1250,1250,1250,0
20250217,145500,17274891,1250,1250,1250,1250,0
20250217,145400,17274891,1250,1250,1250,1250,0
20250217,145300,17274891,1250,1250,1250,1250,0
20250217,145200,17274891,1250,1250,1250,1250,0
20250217,145100,17274891,1250,1250,1250,1250,0
20250217,145000,17274891,1250,1250,1250,1250,0
20250217,144900,17274891,1250,1250,1250,1250,0
20250217,144800,17274891,1250,1250,1250,1250,0
20250217,144700,17274891,1250,1250,1250,1250,0
20250217,144600,17274891,1250,1250,1250,1250,0
20250217,144500,17274891,1250,1250,1250,1250,0
20250217,144400,17274891,1250,1250,1250,1250,0
20250217,144300,17274891,1250,1250,1250,1250,0
20250217,144200,17274891,1250,1250,1250,1250,0
20250217,144100,17274891,1250,1250,1250,1250,0
20250217,144000,17274891,1250,1250,1250,1250,0
20250217,143900,17274891,1250,1250,1250,1250,0
20250217,143800,17274891,1250,1250,1250,1250,0
20250217,143700,17274891,1250,1250,1250,1250,945
20250217,143600,16093641,1250,1250,1250,1250,0
20250217,143500,16093641,1250,1250,1250,1250,0
20250217,143400,16093641,1250,1250,1250,1250,0
20250217,143300,16093641,1250,1250,1250,1250,0
20250217,143200,16093641,1250,1250,1250,1250,0
20250217,143100,16093641,1250,1250,1250,1250,0
20250217,143000,16093641,1250,1250,1250,1250,0
20250217,142900,16093641,1250,1250,1250,1250,0
20250217,142800,16093641,1250,1250,1250,1250,0
20250217,142700,16093641,1250,1250,1250,1250,0
20250217,142600,16093641,1250,1250,1250,1250,0
20250217,142500,16093641,1250,1250,1250,1250,0
20250217,142400,16093641,1250,1250,1250,1250,0
20250217,142300,16093641,1250,1250,1250,1250,0
20250217,142200,16093641,1250,1250,1250,1250,0
20250217,142100,16093641,1250,1250,1250,1250,0
20250217,142000,16093641,1250,1250,1250,1250,0
20250217,141900,16093641,1250,1250,1250,1250,0
20250217,141800,16093641,1250,1250,1250,1250,0
20250217,141700,16093641,1250,1250,1250,1250,0
20250217,141600,16093641,1250,1250,1250,1250,0
20250217,141500,16093641,1250,1250,1250,1250,0
20250217,141400,16093641,1250,1250,1250,1250,18
20250217,141300,16071141,1257,1257,1257,1257,0
20250217,141200,16071141,1257,1257,1257,1257,0
20250217,141100,16071141,1257,1257,1257,1257,0
20250217,141000,16071141,1257,1257,1257,1257,0
20250217,140900,16071141,1257,1257,1257,1257,0
20250217,140800,16071141,1257,1257,1257,1257,0
20250217,140700,16071141,1257,1257,1257,1257,0
20250217,140600,16071141,1257,1257,1257,1257,0
20250217,140500,16071141,1257,1257,1257,1257,0
20250217,140400,16071141,1257,1257,1257,1257,0
20250217,140300,16071141,1257,1257,1257,1257,0
20250217,140200,16071141,1257,1257,1257,1257,0
20250217,140100,16071141,1257,1257,1257,1257,0
20250217,140000,16071141,1257,1257,1257,1257,0
20250217,135900,16071141,1257,1257,1257,1257,10
20250217,135800,16058571,1257,1257,1257,1257,0
20250217,135700,16058571,1257,1257,1257,1257,0
20250217,135600,16058571,1257,1257,1257,1257,0
20250217,135500,16058571,1257,1257,1257,1257,0
20250217,135400,16058571,1257,1257,1257,1257,50
20250217,135300,15995721,1249,1249,1249,1249,0
20250217,135200,15995721,1249,1249,1249,1249,0
20250217,135100,15995721,1249,1249,1249,1249,0
20250217,135000,15995721,1249,1249,1249,1249,0
20250217,134900,15995721,1249,1249,1249,1249,0
20250217,134800,15995721,1249,1249,1249,1249,0
20250217,134700,15995721,1249,1249,1249,1249,0
20250217,134600,15995721,1249,1249,1249,1249,0
20250217,134500,15995721,1249,1249,1249,1249,0
20250217,134400,15995721,1249,1249,1249,1249,0
20250217,134300,15995721,1249,1249,1249,1249,0
20250217,134200,15995721,1249,1256,1256,1249,500
20250217,134100,15369679,1256,1256,1256,1256,0
20250217,134000,15369679,1256,1256,1256,1256,0
20250217,133900,15369679,1256,1256,1256,1256,0
20250217,133800,15369679,1256,1256,1256,1256,0
20250217,133700,15369679,1256,1256,1256,1256,50
20250217,133600,15306879,1256,1256,1256,1256,0
20250217,133500,15306879,1256,1256,1256,1256,0
20250217,133400,15306879,1256,1256,1256,1256,0
20250217,133300,15306879,1256,1256,1256,1256,0
20250217,133200,15306879,1256,1256,1256,1256,0
20250217,133100,15306879,1256,1256,1256,1256,0
20250217,133000,15306879,1256,1256,1256,1256,0
20250217,132900,15306879,1256,1256,1256,1256,0
20250217,132800,15306879,1256,1256,1256,1256,0
20250217,132700,15306879,1256,1256,1256,1256,0
20250217,132600,15306879,1256,1256,1256,1256,0
20250217,132500,15306879,1256,1256,1256,1256,0
20250217,132400,15306879,1256,1256,1256,1256,706
20250217,132300,14420143,1256,1256,1256,1256,0
20250217,132200,14420143,1256,1256,1256,1256,0
20250217,132100,14420143,1256,1256,1256,1256,0
20250217,132000,14420143,1256,1256,1256,1256,0
20250217,131900,14420143,1256,1256,1256,1256,0
20250217,131800,14420143,1256,1256,1256,1256,0
20250217,131700,14420143,1256,1256,1256,1256,0
20250217,131600,14420143,1256,1256,1256,1256,0
20250217,131500,14420143,1256,1256,1256,1256,0
20250217,131400,14420143,1256,1256,1256,1256,0
20250217,131300,14420143,1256,1256,1256,1256,0
20250217,131200,14420143,1256,1256,1256,1256,0
20250217,131100,14420143,1256,1256,1256,1256,0
20250217,131000,14420143,1256,1256,1256,1256,108
20250217,130900,14284495,1249,1249,1249,1249,0
20250217,130800,14284495,1249,1249,1249,1249,0
20250217,130700,14284495,1249,1249,1249,1249,0
20250217,130600,14284495,1249,1249,1249,1249,0
20250217,130500,14284495,1249,1252,1252,1249,3500
20250217,130400,9911099,1256,1256,1256,1256,0
20250217,130300,9911099,1256,1256,1256,1256,0
20250217,130200,9911099,1256,1256,1256,1256,0
20250217,130100,9911099,1256,1256,1256,1256,0
20250217,130000,9911099,1256,1256,1256,1256,0
20250217,125900,9911099,1256,1256,1256,1256,0
20250217,125800,9911099,1256,1256,1256,1256,0
20250217,125700,9911099,1256,1256,1256,1256,0
20250217,125600,9911099,1256,1256,1256,1256,0
20250217,125500,9911099,1256,1256,1256,1256,0
20250217,125400,9911099,1256,1256,1256,1256,0
20250217,125300,9911099,1256,1256,1256,1256,0
20250217,125200,9911099,1256,1256,1256,1256,0
20250217,125100,9911099,1256,1256,1256,1256,0
20250217,125000,9911099,1256,1256,1256,1256,0
20250217,124900,9911099,1256,1256,1256,1256,0
20250217,124800,9911099,1256,1256,1256,1256,0
20250217,124700,9911099,1256,1256,1256,1256,600
20250217,124600,9157499,1251,1251,1251,1251,1
20250217,124500,9156248,1251,1251,1251,1251,0
20250217,124400,9156248,1251,1251,1251,1251,0
20250217,124300,9156248,1251,1251,1251,1251,0
20250217,124200,9156248,1251,1251,1251,1251,400
20250217,124100,8655848,1251,1251,1251,1251,0
20250217,124000,8655848,1251,1251,1251,1251,0
20250217,123900,8655848,1251,1251,1251,1251,0
20250217,123800,8655848,1251,1251,1251,1251,0
20250217,123700,8655848,1251,1251,1251,1251,0
20250217,123600,8655848,1251,1251,1251,1251,0
20250217,123500,8655848,1251,1251,1251,1251,0
20250217,123400,8655848,1251,1251,1251,1251,0
20250217,123300,8655848,1251,1251,1251,1251,0
20250217,123200,8655848,1251,1251,1251,1251,0
20250217,123100,8655848,1251,1251,1251,1251,0
20250217,123000,8655848,1251,1251,1251,1251,0
20250217,122900,8655848,1251,1251,1251,1251,0
20250217,122800,8655848,1251,1251,1251,1251,0
20250217,122700,8655848,1251,1251,1251,1251,0
20250217,122600,8655848,1251,1251,1251,1251,0
20250217,122500,8655848,1251,1251,1251,1251,0
20250217,122400,8655848,1251,1251,1251,1251,0
20250217,122300,8655848,1251,1251,1251,1251,0
20250217,122200,8655848,1251,1251,1251,1251,0
20250217,122100,8655848,1251,1251,1251,1251,0
20250217,122000,8655848,1251,1251,1251,1251,0
20250217,121900,8655848,1251,1251,1251,1251,0
20250217,121800,8655848,1251,1251,1251,1251,1
20250217,121700,8654597,1256,1256,1256,1256,0
20250217,121600,8654597,1256,1256,1256,1256,0
20250217,121500,8654597,1256,1256,1256,1256,0
20250217,121400,8654597,1256,1256,1256,1256,0
20250217,121300,8654597,1256,1256,1256,1256,0
20250217,121200,8654597,1256,1256,1256,1256,0
20250217,121100,8654597,1256,1256,1256,1256,0
20250217,121000,8654597,1256,1256,1256,1256,0
20250217,120900,8654597,1256,1256,1256,1256,0
20250217,120800,8654597,1256,1256,1256,1256,0
20250217,120700,8654597,1256,1256,1256,1256,0
20250217,120600,8654597,1256,1256,1256,1256,0
20250217,120500,8654597,1256,1256,1256,1256,0
20250217,120400,8654597,1256,1256,1256,1256,0
20250217,120300,8654597,1256,1256,1256,1256,68
20250217,120200,8569189,1256,1256,1256,1256,0
20250217,120100,8569189,1256,1256,1256,1256,0
20250217,120000,8569189,1256,1256,1256,1256,0
20250217,115900,8569189,1256,1256,1256,1256,0
20250217,115800,8569189,1256,1256,1256,1256,0
20250217,115700,8569189,1256,1256,1256,1256,0
20250217,115600,8569189,1256,1256,1256,1256,0
20250217,115500,8569189,1256,1256,1256,1256,0
20250217,115400,8569189,1256,1256,1256,1256,1
20250217,115300,8567933,1257,1257,1257,1257,0
20250217,115200,8567933,1257,1257,1257,1257,0
20250217,115100,8567933,1257,1257,1257,1257,0
20250217,115000,8567933,1257,1257,1257,1257,0
20250217,114900,8567933,1257,1257,1257,1257,0
20250217,114800,8567933,1257,1257,1257,1257,0
20250217,114700,8567933,1257,1257,1257,1257,0
20250217,114600,8567933,1257,1257,1257,1257,0
20250217,114500,8567933,1257,1257,1257,1257,0
20250217,114400,8567933,1257,1257,1257,1257,0
20250217,114300,8567933,1257,1257,1257,1257,0
20250217,114200,8567933,1257,1257,1257,1257,0
20250217,114100,8567933,1257,1257,1257,1257,0
20250217,114000,8567933,1257,1257,1257,1257,0
20250217,113900,8567933,1257,1257,1257,1257,0
20250217,113800,8567933,1257,1257,1257,1257,0
20250217,113700,8567933,1257,1257,1257,1257,0
20250217,113600,8567933,1257,1257,1257,1257,0
20250217,113500,8567933,1257,1257,1257,1257,0
20250217,113400,8567933,1257,1257,1257,1257,0
20250217,113300,8567933,1257,1257,1257,1257,0
20250217,113200,8567933,1257,1257,1257,1257,0
20250217,113100,8567933,1257,1257,1257,1257,0
20250217,113000,8567933,1257,1257,1257,1257,0
20250217,112900,8567933,1257,1257,1257,1257,0
20250217,112800,8567933,1257,1257,1257,1257,0
20250217,112700,8567933,1257,1257,1257,1257,0
20250217,112600,8567933,1257,1257,1257,1257,0
20250217,112500,8567933,1257,1257,1257,1257,0
20250217,112400,8567933,1257,1257,1257,1257,0
20250217,112300,8567933,1257,1257,1257,1257,0
20250217,112200,8567933,1257,1257,1257,1257,0
20250217,112100,8567933,1257,1257,1257,1257,0
20250217,112000,8567933,1257,1257,1257,1257,0
20250217,111900,8567933,1257,1257,1257,1257,0
20250217,111800,8567933,1257,1256,1257,1256,813
20250217,111700,7545995,1256,1256,1256,1256,15
20250217,111600,7527155,1256,1256,1256,1256,155
20250217,111500,7332475,1257,1257,1257,1257,400
20250217,111400,6829675,1257,1257,1257,1257,0
20250217,111300,6829675,1257,1257,1257,1257,1
20250217,111200,6828418,1257,1257,1257,1257,0
20250217,111100,6828418,1257,1257,1257,1257,0
20250217,111000,6828418,1257,1257,1257,1257,0
20250217,110900,6828418,1257,1257,1257,1257,0
20250217,110800,6828418,1257,1257,1257,1257,0
20250217,110700,6828418,1257,1257,1257,1257,0
20250217,110600,6828418,1257,1257,1257,1257,0
20250217,110500,6828418,1257,1257,1257,1257,0
20250217,110400,6828418,1257,1257,1257,1257,0
20250217,110300,6828418,1257,1257,1257,1257,0
20250217,110200,6828418,1257,1257,1257,1257,0
20250217,110100,6828418,1257,1256,1257,1256,600
20250217,110000,6074754,1245,1245,1245,1245,0
20250217,105900,6074754,1245,1245,1245,1245,0
20250217,105800,6074754,1245,1245,1245,1245,0
20250217,105700,6074754,1245,1245,1245,1245,0
20250217,105600,6074754,1245,1245,1245,1245,0
20250217,105500,6074754,1245,1245,1245,1245,0
20250217,105400,6074754,1245,1245,1245,1245,0
20250217,105300,6074754,1245,1245,1245,1245,0
20250217,105200,6074754,1245,1245,1245,1245,0
20250217,105100,6074754,1245,1245,1245,1245,0
20250217,105000,6074754,1245,1245,1245,1245,0
20250217,104900,6074754,1245,1245,1245,1245,0
20250217,104800,6074754,1245,1245,1245,1245,0
20250217,104700,6074754,1245,1245,1245,1245,0
20250217,104600,6074754,1245,1245,1245,1245,3
20250217,104500,6071019,1245,1245,1245,1245,100
20250217,104400,5946519,1243,1243,1243,1243,0
20250217,104300,5946519,1243,1243,1243,1243,0
20250217,104200,5946519,1243,1243,1243,1243,0
20250217,104100,5946519,1243,1243,1243,1243,0
20250217,104000,5946519,1243,1243,1243,1243,0
20250217,103900,5946519,1243,1243,1243,1243,0
20250217,103800,5946519,1243,1243,1243,1243,0
20250217,103700,5946519,1243,1243,1243,1243,1
20250217,103600,5945276,1256,1256,1256,1256,0
20250217,103500,5945276,1256,1256,1256,1256,0
20250217,103400,5945276,1256,1256,1256,1256,0
20250217,103300,5945276,1256,1256,1256,1256,1
20250217,103200,5944020,1243,1243,1243,1243,0
20250217,103100,5944020,1243,1244,1244,1243,183
20250217,103000,5716541,1243,1243,1243,1243,0
20250217,102900,5716541,1243,1243,1243,1243,0
20250217,102800,5716541,1243,1243,1243,1243,3
20250217,102700,5712812,1257,1257,1257,1257,0
20250217,102600,5712812,1257,1257,1257,1257,150
20250217,102500,5524262,1257,1257,1257,1257,0
20250217,102400,5524262,1257,1257,1257,1257,12
20250217,102300,5509178,1257,1260,1260,1257,383
20250217,102200,5026826,1260,1260,1260,1260,0
20250217,102100,5026826,1260,1260,1260,1260,0
20250217,102000,5026826,1260,1260,1260,1260,0
20250217,101900,5026826,1260,1260,1260,1260,0
20250217,101800,5026826,1260,1260,1260,1260,0
20250217,101700,5026826,1260,1260,1260,1260,159
20250217,101600,4826486,1260,1260,1260,1260,100
20250217,101500,4700486,1260,1260,1260,1260,0
20250217,101400,4700486,1260,1260,1260,1260,0
20250217,101300,4700486,1260,1260,1260,1260,0
20250217,101200,4700486,1260,1260,1260,1260,0
20250217,101100,4700486,1260,1260,1260,1260,0
20250217,101000,4700486,1260,1260,1260,1260,0
20250217,100900,4700486,1260,1260,1260,1260,0
20250217,100800,4700486,1260,1260,1260,1260,101
20250217,100700,4573226,1260,1260,1260,1260,0
20250217,100600,4573226,1260,1260,1260,1260,0
20250217,100500,4573226,1260,1260,1260,1260,0
20250217,100400,4573226,1260,1260,1260,1260,0
20250217,100300,4573226,1260,1260,1260,1260,0
20250217,100200,4573226,1260,1260,1260,1260,1
20250217,100100,4571966,1259,1259,1259,1259,0
20250217,100000,4571966,1259,1259,1259,1259,26
20250217,095900,4539232,1259,1259,1259,1259,249
20250217,095800,4225741,1260,1259,1260,1259,1624
20250217,095700,2181124,1259,1259,1259,1259,106
20250217,095600,2047670,1259,1260,1260,1259,109
20250217,095500,1910438,1260,1260,1260,1260,0
20250217,095400,1910438,1260,1260,1260,1260,2
20250217,095300,1907918,1259,1259,1259,1259,39
20250217,095200,1858817,1259,1259,1259,1259,105
20250217,095100,1726622,1259,1259,1259,1259,1
20250217,095000,1725363,1260,1260,1260,1260,0
20250217,094900,1725363,1260,1260,1260,1260,0
20250217,094800,1725363,1260,1260,1260,1260,0
20250217,094700,1725363,1260,1260,1260,1260,51
20250217,094600,1661103,1260,1260,1260,1260,200
20250217,094500,1409103,1262,1262,1262,1262,0
20250217,094400,1409103,1262,1262,1262,1262,0
20250217,094300,1409103,1262,1258,1262,1258,21
20250217,094200,1382675,1257,1257,1257,1257,155
20250217,094100,1187840,1257,1257,1257,1257,0
20250217,094000,1187840,1257,1257,1257,1257,1
20250217,093900,1186583,1241,1241,1241,1241,2
20250217,093800,1184101,1241,1241,1241,1241,0
20250217,093700,1184101,1241,1241,1241,1241,0
20250217,093600,1184101,1241,1241,1241,1241,0
20250217,093500,1184101,1241,1241,1241,1241,0
20250217,093400,1184101,1241,1241,1241,1241,0
20250217,093300,1184101,1241,1241,1241,1241,0
20250217,093200,1184101,1241,1241,1241,1241,0
20250217,093100,1184101,1241,1241,1241,1241,1
20250217,093000,1182860,1258,1258,1258,1258,0
20250217,092900,1182860,1258,1258,1258,1258,0
20250217,092800,1182860,1258,1258,1258,1258,0
20250217,092700,1182860,1258,1258,1258,1258,5
20250217,092600,1176570,1258,1258,1258,1258,0
20250217,092500,1176570,1258,1258,1258,1258,0
20250217,092400,1176570,1258,1258,1258,1258,0
20250217,092300,1176570,1258,1258,1258,1258,0
20250217,092200,1176570,1258,1258,1258,1258,1
20250217,092100,1175312,1257,1257,1257,1257,0
20250217,092000,1175312,1257,1257,1257,1257,0
20250217,091900,1175312,1257,1257,1257,1257,0
20250217,091800,1175312,1257,1250,1257,1250,8
20250217,091700,1165284,1249,1249,1249,1249,0
20250217,091600,1165284,1249,1249,1249,1249,919
20250217,091500,17453,1249,1249,1249,1249,10
20250217,091400,4963,1249,1238,1249,1238,3
20250217,091300,1238,1238,1238,1238,1238,0
20250217,091200,1238,1238,1238,1238,1238,0
20250217,091100,1238,1238,1238,1238,1238,0
20250217,091000,1238,1238,1238,1238,1238,0
20250217,090900,1238,1238,1238,1238,1238,1
20250217,090800,0,1249,1249,1249,1249,0
20250217,090700,0,1249,1249,1249,1249,0
20250217,090600,0,1249,1249,1249,1249,0
20250217,090500,0,1249,1249,1249,1249,0
20250217,090400,0,1249,1249,1249,1249,0
20250217,090300,0,1249,1249,1249,1249,0
20250217,090200,0,1249,1249,1249,1249,0
20250217,090100,0,1249,1249,1249,1249,0
20250217,090000,0,1249,1249,1249,1249,0