KissMeData/121890/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202100,124962502,1506,1506,1506,1506,769
20250217,202000,124962502,1506,1506,1506,1506,0
20250217,201900,124962502,1506,1506,1506,1506,0
20250217,201800,124962502,1506,1506,1506,1506,0
20250217,201700,124962502,1506,1506,1506,1506,0
20250217,201600,124962502,1506,1506,1506,1506,0
20250217,201500,124962502,1506,1506,1506,1506,0
20250217,201400,124962502,1506,1506,1506,1506,0
20250217,201300,124962502,1506,1506,1506,1506,0
20250217,201200,124962502,1506,1506,1506,1506,0
20250217,201100,124962502,1506,1506,1506,1506,0
20250217,201000,124962502,1506,1506,1506,1506,0
20250217,200900,124962502,1506,1506,1506,1506,0
20250217,200800,124962502,1506,1506,1506,1506,0
20250217,200700,124962502,1506,1506,1506,1506,0
20250217,200600,124962502,1506,1506,1506,1506,0
20250217,200500,124962502,1506,1506,1506,1506,0
20250217,200400,124962502,1506,1506,1506,1506,0
20250217,200300,124962502,1506,1506,1506,1506,0
20250217,200200,124962502,1506,1506,1506,1506,0
20250217,200100,124962502,1506,1506,1506,1506,0
20250217,200000,124962502,1506,1506,1506,1506,0
20250217,195900,124962502,1506,1506,1506,1506,0
20250217,195800,124962502,1506,1506,1506,1506,0
20250217,195700,124962502,1506,1506,1506,1506,0
20250217,195600,124962502,1506,1506,1506,1506,0
20250217,195500,124962502,1506,1506,1506,1506,0
20250217,195400,124962502,1506,1506,1506,1506,0
20250217,195300,124962502,1506,1506,1506,1506,0
20250217,195200,124962502,1506,1506,1506,1506,0
20250217,195100,124962502,1506,1506,1506,1506,769
20250217,195000,124962502,1506,1506,1506,1506,0
20250217,194900,124962502,1506,1506,1506,1506,0
20250217,194800,124962502,1506,1506,1506,1506,0
20250217,194700,124962502,1506,1506,1506,1506,0
20250217,194600,124962502,1506,1506,1506,1506,0
20250217,194500,124962502,1506,1506,1506,1506,0
20250217,194400,124962502,1506,1506,1506,1506,0
20250217,194300,124962502,1506,1506,1506,1506,0
20250217,194200,124962502,1506,1506,1506,1506,0
20250217,194100,124962502,1506,1506,1506,1506,0
20250217,194000,124962502,1506,1506,1506,1506,0
20250217,193900,124962502,1506,1506,1506,1506,0
20250217,193800,124962502,1506,1506,1506,1506,0
20250217,193700,124962502,1506,1506,1506,1506,0
20250217,193600,124962502,1506,1506,1506,1506,0
20250217,193500,124962502,1506,1506,1506,1506,0
20250217,193400,124962502,1506,1506,1506,1506,0
20250217,193300,124962502,1506,1506,1506,1506,0
20250217,193200,124962502,1506,1506,1506,1506,0
20250217,193100,124962502,1506,1506,1506,1506,0
20250217,193000,124962502,1506,1506,1506,1506,0
20250217,192900,124962502,1506,1506,1506,1506,0
20250217,192800,124962502,1506,1506,1506,1506,0
20250217,192700,124962502,1506,1506,1506,1506,0
20250217,192600,124962502,1506,1506,1506,1506,0
20250217,192500,124962502,1506,1506,1506,1506,0
20250217,192400,124962502,1506,1506,1506,1506,0
20250217,192300,124962502,1506,1506,1506,1506,0
20250217,192200,124962502,1506,1506,1506,1506,0
20250217,192100,124962502,1506,1506,1506,1506,769
20250217,192000,124962502,1506,1506,1506,1506,0
20250217,191900,124962502,1506,1506,1506,1506,0
20250217,191800,124962502,1506,1506,1506,1506,0
20250217,191700,124962502,1506,1506,1506,1506,0
20250217,191600,124962502,1506,1506,1506,1506,0
20250217,191500,124962502,1506,1506,1506,1506,0
20250217,191400,124962502,1506,1506,1506,1506,0
20250217,191300,124962502,1506,1506,1506,1506,0
20250217,191200,124962502,1506,1506,1506,1506,0
20250217,191100,124962502,1506,1506,1506,1506,0
20250217,191000,124962502,1506,1506,1506,1506,0
20250217,190900,124962502,1506,1506,1506,1506,0
20250217,190800,124962502,1506,1506,1506,1506,0
20250217,190700,124962502,1506,1506,1506,1506,0
20250217,190600,124962502,1506,1506,1506,1506,0
20250217,190500,124962502,1506,1506,1506,1506,0
20250217,190400,124962502,1506,1506,1506,1506,0
20250217,190300,124962502,1506,1506,1506,1506,0
20250217,190200,124962502,1506,1506,1506,1506,0
20250217,190100,124962502,1506,1506,1506,1506,0
20250217,190000,124962502,1506,1506,1506,1506,0
20250217,185900,124962502,1506,1506,1506,1506,0
20250217,185800,124962502,1506,1506,1506,1506,0
20250217,185700,124962502,1506,1506,1506,1506,0
20250217,185600,124962502,1506,1506,1506,1506,0
20250217,185500,124962502,1506,1506,1506,1506,0
20250217,185400,124962502,1506,1506,1506,1506,0
20250217,185300,124962502,1506,1506,1506,1506,0
20250217,185200,124962502,1506,1506,1506,1506,0
20250217,185100,124962502,1506,1506,1506,1506,769
20250217,185000,124962502,1506,1506,1506,1506,0
20250217,184900,124962502,1506,1506,1506,1506,0
20250217,184800,124962502,1506,1506,1506,1506,0
20250217,184700,124962502,1506,1506,1506,1506,0
20250217,184600,124962502,1506,1506,1506,1506,0
20250217,184500,124962502,1506,1506,1506,1506,0
20250217,184400,124962502,1506,1506,1506,1506,0
20250217,184300,124962502,1506,1506,1506,1506,0
20250217,184200,124962502,1506,1506,1506,1506,0
20250217,184100,124962502,1506,1506,1506,1506,0
20250217,184000,124962502,1506,1506,1506,1506,0
20250217,183900,124962502,1506,1506,1506,1506,0
20250217,183800,124962502,1506,1506,1506,1506,0
20250217,183700,124962502,1506,1506,1506,1506,0
20250217,183600,124962502,1506,1506,1506,1506,0
20250217,183500,124962502,1506,1506,1506,1506,0
20250217,183400,124962502,1506,1506,1506,1506,0
20250217,183300,124962502,1506,1506,1506,1506,0
20250217,183200,124962502,1506,1506,1506,1506,0
20250217,183100,124962502,1506,1506,1506,1506,0
20250217,183000,124962502,1506,1506,1506,1506,0
20250217,182900,124962502,1506,1506,1506,1506,0
20250217,182800,124962502,1506,1506,1506,1506,0
20250217,182700,124962502,1506,1506,1506,1506,0
20250217,182600,124962502,1506,1506,1506,1506,0
20250217,182500,124962502,1506,1506,1506,1506,0
20250217,182400,124962502,1506,1506,1506,1506,0
20250217,182300,124962502,1506,1506,1506,1506,0
20250217,182200,124962502,1506,1506,1506,1506,0
20250217,182100,124962502,1506,1506,1506,1506,769
20250217,182000,124962502,1506,1506,1506,1506,0
20250217,181900,124962502,1506,1506,1506,1506,0
20250217,181800,124962502,1506,1506,1506,1506,0
20250217,181700,124962502,1506,1506,1506,1506,0
20250217,181600,124962502,1506,1506,1506,1506,0
20250217,181500,124962502,1506,1506,1506,1506,0
20250217,181400,124962502,1506,1506,1506,1506,0
20250217,181300,124962502,1506,1506,1506,1506,0
20250217,181200,124962502,1506,1506,1506,1506,0
20250217,181100,124962502,1506,1506,1506,1506,0
20250217,181000,124962502,1506,1506,1506,1506,0
20250217,180900,124962502,1506,1506,1506,1506,0
20250217,180800,124962502,1506,1506,1506,1506,0
20250217,180700,124962502,1506,1506,1506,1506,0
20250217,180600,124962502,1506,1506,1506,1506,0
20250217,180500,124962502,1506,1506,1506,1506,0
20250217,180400,124962502,1506,1506,1506,1506,0
20250217,180300,124962502,1506,1506,1506,1506,0
20250217,180200,124962502,1506,1506,1506,1506,0
20250217,180100,124962502,1506,1506,1506,1506,0
20250217,180000,124962502,1506,1506,1506,1506,0
20250217,175900,124962502,1506,1506,1506,1506,0
20250217,175800,124962502,1506,1506,1506,1506,0
20250217,175700,124962502,1506,1506,1506,1506,0
20250217,175600,124962502,1506,1506,1506,1506,0
20250217,175500,124962502,1506,1506,1506,1506,0
20250217,175400,124962502,1506,1506,1506,1506,0
20250217,175300,124962502,1506,1506,1506,1506,0
20250217,175200,124962502,1506,1506,1506,1506,0
20250217,175100,124962502,1506,1506,1506,1506,769
20250217,175000,124962502,1506,1506,1506,1506,0
20250217,174900,124962502,1506,1506,1506,1506,0
20250217,174800,124962502,1506,1506,1506,1506,0
20250217,174700,124962502,1506,1506,1506,1506,0
20250217,174600,124962502,1506,1506,1506,1506,0
20250217,174500,124962502,1506,1506,1506,1506,0
20250217,174400,124962502,1506,1506,1506,1506,0
20250217,174300,124962502,1506,1506,1506,1506,0
20250217,174200,124962502,1506,1506,1506,1506,0
20250217,174100,124962502,1506,1506,1506,1506,0
20250217,174000,124962502,1506,1506,1506,1506,0
20250217,173900,124962502,1506,1506,1506,1506,0
20250217,173800,124962502,1506,1506,1506,1506,0
20250217,173700,124962502,1506,1506,1506,1506,0
20250217,173600,124962502,1506,1506,1506,1506,0
20250217,173500,124962502,1506,1506,1506,1506,0
20250217,173400,124962502,1506,1506,1506,1506,0
20250217,173300,124962502,1506,1506,1506,1506,0
20250217,173200,124962502,1506,1506,1506,1506,0
20250217,173100,124962502,1506,1506,1506,1506,0
20250217,173000,124962502,1506,1506,1506,1506,0
20250217,172900,124962502,1506,1506,1506,1506,0
20250217,172800,124962502,1506,1506,1506,1506,0
20250217,172700,124962502,1506,1506,1506,1506,0
20250217,172600,124962502,1506,1506,1506,1506,0
20250217,172500,124962502,1506,1506,1506,1506,0
20250217,172400,124962502,1506,1506,1506,1506,0
20250217,172300,124962502,1506,1506,1506,1506,0
20250217,172200,124962502,1506,1506,1506,1506,0
20250217,172100,124962502,1506,1506,1506,1506,769
20250217,172000,124962502,1506,1506,1506,1506,0
20250217,171900,124962502,1506,1506,1506,1506,0
20250217,171800,124962502,1506,1506,1506,1506,0
20250217,171700,124962502,1506,1506,1506,1506,0
20250217,171600,124962502,1506,1506,1506,1506,0
20250217,171500,124962502,1506,1506,1506,1506,0
20250217,171400,124962502,1506,1506,1506,1506,0
20250217,171300,124962502,1506,1506,1506,1506,0
20250217,171200,124962502,1506,1506,1506,1506,0
20250217,171100,124962502,1506,1506,1506,1506,0
20250217,171000,124962502,1506,1506,1506,1506,0
20250217,170900,124962502,1506,1506,1506,1506,0
20250217,170800,124962502,1506,1506,1506,1506,0
20250217,170700,124962502,1506,1506,1506,1506,0
20250217,170600,124962502,1506,1506,1506,1506,0
20250217,170500,124962502,1506,1506,1506,1506,0
20250217,170400,124962502,1506,1506,1506,1506,0
20250217,170300,124962502,1506,1506,1506,1506,0
20250217,170200,124962502,1506,1506,1506,1506,0
20250217,170100,124962502,1506,1506,1506,1506,0
20250217,170000,124962502,1506,1506,1506,1506,0
20250217,165900,124962502,1506,1506,1506,1506,0
20250217,165800,124962502,1506,1506,1506,1506,0
20250217,165700,124962502,1506,1506,1506,1506,0
20250217,165600,124962502,1506,1506,1506,1506,0
20250217,165500,124962502,1506,1506,1506,1506,0
20250217,165400,124962502,1506,1506,1506,1506,0
20250217,165300,124962502,1506,1506,1506,1506,0
20250217,165200,124962502,1506,1506,1506,1506,0
20250217,165100,124962502,1506,1506,1506,1506,769
20250217,165000,124962502,1506,1506,1506,1506,0
20250217,164900,124962502,1506,1506,1506,1506,0
20250217,164800,124962502,1506,1506,1506,1506,0
20250217,164700,124962502,1506,1506,1506,1506,0
20250217,164600,124962502,1506,1506,1506,1506,0
20250217,164500,124962502,1506,1506,1506,1506,0
20250217,164400,124962502,1506,1506,1506,1506,0
20250217,164300,124962502,1506,1506,1506,1506,0
20250217,164200,124962502,1506,1506,1506,1506,0
20250217,164100,124962502,1506,1506,1506,1506,0
20250217,164000,124962502,1506,1506,1506,1506,0
20250217,163900,124962502,1506,1506,1506,1506,0
20250217,163800,124962502,1506,1506,1506,1506,0
20250217,163700,124962502,1506,1506,1506,1506,0
20250217,163600,124962502,1506,1506,1506,1506,0
20250217,163500,124962502,1506,1506,1506,1506,0
20250217,163400,124962502,1506,1506,1506,1506,0
20250217,163300,124962502,1506,1506,1506,1506,0
20250217,163200,124962502,1506,1506,1506,1506,0
20250217,163100,124962502,1506,1506,1506,1506,0
20250217,163000,124962502,1506,1506,1506,1506,0
20250217,162900,124962502,1506,1506,1506,1506,0
20250217,162800,124962502,1506,1506,1506,1506,0
20250217,162700,124962502,1506,1506,1506,1506,0
20250217,162600,124962502,1506,1506,1506,1506,0
20250217,162500,124962502,1506,1506,1506,1506,0
20250217,162400,124962502,1506,1506,1506,1506,0
20250217,162300,124962502,1506,1506,1506,1506,0
20250217,162200,124962502,1506,1506,1506,1506,0
20250217,162100,124962502,1506,1506,1506,1506,769
20250217,162000,124962502,1506,1506,1506,1506,0
20250217,161900,124962502,1506,1506,1506,1506,0
20250217,161800,124962502,1506,1506,1506,1506,0
20250217,161700,124962502,1506,1506,1506,1506,0
20250217,161600,124962502,1506,1506,1506,1506,0
20250217,161500,124962502,1506,1506,1506,1506,0
20250217,161400,124962502,1506,1506,1506,1506,0
20250217,161300,124962502,1506,1506,1506,1506,0
20250217,161200,124962502,1506,1506,1506,1506,0
20250217,161100,124962502,1506,1506,1506,1506,0
20250217,161000,124962502,1506,1506,1506,1506,0
20250217,160900,124962502,1506,1506,1506,1506,0
20250217,160800,124962502,1506,1506,1506,1506,0
20250217,160700,124962502,1506,1506,1506,1506,0
20250217,160600,124962502,1506,1506,1506,1506,0
20250217,160500,124962502,1506,1506,1506,1506,0
20250217,160400,124962502,1506,1506,1506,1506,0
20250217,160300,124962502,1506,1506,1506,1506,0
20250217,160200,124962502,1506,1506,1506,1506,0
20250217,160100,124962502,1506,1506,1506,1506,0
20250217,160000,124962502,1506,1506,1506,1506,0
20250217,155900,124962502,1506,1506,1506,1506,0
20250217,155800,124962502,1506,1506,1506,1506,0
20250217,155700,124962502,1506,1506,1506,1506,0
20250217,155600,124962502,1506,1506,1506,1506,0
20250217,155500,124962502,1506,1506,1506,1506,0
20250217,155400,124962502,1506,1506,1506,1506,0
20250217,155300,124962502,1506,1506,1506,1506,0
20250217,155200,124962502,1506,1506,1506,1506,0
20250217,155100,124962502,1506,1506,1506,1506,769
20250217,155000,124962502,1506,1506,1506,1506,0
20250217,154900,124962502,1506,1506,1506,1506,0
20250217,154800,124962502,1506,1506,1506,1506,0
20250217,154700,124962502,1506,1506,1506,1506,0
20250217,154600,124962502,1506,1506,1506,1506,0
20250217,154500,124962502,1506,1506,1506,1506,0
20250217,154400,124962502,1506,1506,1506,1506,0
20250217,154300,124962502,1506,1506,1506,1506,0
20250217,154200,124962502,1506,1506,1506,1506,0
20250217,154100,124962502,1506,1506,1506,1506,0
20250217,154000,124962502,1506,1506,1506,1506,0
20250217,153900,124962502,1506,1506,1506,1506,0
20250217,153800,124962502,1506,1506,1506,1506,0
20250217,153700,124962502,1506,1506,1506,1506,0
20250217,153600,124962502,1506,1506,1506,1506,0
20250217,153500,124962502,1506,1506,1506,1506,0
20250217,153400,124962502,1506,1506,1506,1506,0
20250217,153300,124962502,1506,1506,1506,1506,0
20250217,153200,124962502,1506,1506,1506,1506,0
20250217,153100,124962502,1506,1506,1506,1506,0
20250217,153000,124962502,1506,1506,1506,1506,769
20250217,152900,123804388,1519,1519,1519,1519,0
20250217,152800,123804388,1519,1519,1519,1519,0
20250217,152700,123804388,1519,1519,1519,1519,0
20250217,152600,123804388,1519,1519,1519,1519,0
20250217,152500,123804388,1519,1519,1519,1519,0
20250217,152400,123804388,1519,1519,1519,1519,0
20250217,152300,123804388,1519,1519,1519,1519,0
20250217,152200,123804388,1519,1519,1519,1519,0
20250217,152100,123804388,1519,1519,1519,1519,0
20250217,152000,123804388,1519,1519,1519,1519,0
20250217,151900,123804388,1519,1519,1519,1519,0
20250217,151800,123804388,1519,1519,1519,1519,0
20250217,151700,123804388,1519,1519,1519,1519,0
20250217,151600,123804388,1519,1519,1519,1519,0
20250217,151500,123804388,1519,1519,1519,1519,0
20250217,151400,123804388,1519,1519,1519,1519,0
20250217,151300,123804388,1519,1519,1519,1519,0
20250217,151200,123804388,1519,1519,1519,1519,0
20250217,151100,123804388,1519,1519,1519,1519,0
20250217,151000,123804388,1519,1519,1519,1519,0
20250217,150900,123804388,1519,1519,1519,1519,0
20250217,150800,123804388,1519,1519,1519,1519,0
20250217,150700,123804388,1519,1519,1519,1519,0
20250217,150600,123804388,1519,1519,1519,1519,0
20250217,150500,123804388,1519,1519,1519,1519,0
20250217,150400,123804388,1519,1519,1519,1519,0
20250217,150300,123804388,1519,1519,1519,1519,0
20250217,150200,123804388,1519,1519,1519,1519,0
20250217,150100,123804388,1519,1519,1519,1519,0
20250217,150000,123804388,1519,1519,1519,1519,0
20250217,145900,123804388,1519,1519,1519,1519,0
20250217,145800,123804388,1519,1519,1519,1519,0
20250217,145700,123804388,1519,1519,1519,1519,0
20250217,145600,123804388,1519,1519,1519,1519,0
20250217,145500,123804388,1519,1519,1519,1519,0
20250217,145400,123804388,1519,1519,1519,1519,0
20250217,145300,123804388,1519,1519,1519,1519,0
20250217,145200,123804388,1519,1519,1519,1519,0
20250217,145100,123804388,1519,1519,1519,1519,0
20250217,145000,123804388,1519,1519,1519,1519,0
20250217,144900,123804388,1519,1519,1519,1519,0
20250217,144800,123804388,1519,1519,1519,1519,0
20250217,144700,123804388,1519,1519,1519,1519,0
20250217,144600,123804388,1519,1519,1519,1519,0
20250217,144500,123804388,1519,1519,1519,1519,0
20250217,144400,123804388,1519,1519,1519,1519,0
20250217,144300,123804388,1519,1519,1519,1519,0
20250217,144200,123804388,1519,1519,1519,1519,0
20250217,144100,123804388,1519,1519,1519,1519,0
20250217,144000,123804388,1519,1519,1519,1519,0
20250217,143900,123804388,1519,1519,1519,1519,0
20250217,143800,123804388,1519,1519,1519,1519,0
20250217,143700,123804388,1519,1519,1519,1519,0
20250217,143600,123804388,1519,1519,1519,1519,0
20250217,143500,123804388,1519,1519,1519,1519,0
20250217,143400,123804388,1519,1519,1519,1519,0
20250217,143300,123804388,1519,1519,1519,1519,0
20250217,143200,123804388,1519,1519,1519,1519,0
20250217,143100,123804388,1519,1519,1519,1519,0
20250217,143000,123804388,1519,1519,1519,1519,0
20250217,142900,123804388,1519,1519,1519,1519,0
20250217,142800,123804388,1519,1519,1519,1519,0
20250217,142700,123804388,1519,1519,1519,1519,0
20250217,142600,123804388,1519,1519,1519,1519,0
20250217,142500,123804388,1519,1519,1519,1519,0
20250217,142400,123804388,1519,1519,1519,1519,0
20250217,142300,123804388,1519,1519,1519,1519,0
20250217,142200,123804388,1519,1519,1519,1519,0
20250217,142100,123804388,1519,1519,1519,1519,0
20250217,142000,123804388,1519,1519,1519,1519,0
20250217,141900,123804388,1519,1519,1519,1519,0
20250217,141800,123804388,1519,1519,1519,1519,0
20250217,141700,123804388,1519,1519,1519,1519,0
20250217,141600,123804388,1519,1519,1519,1519,0
20250217,141500,123804388,1519,1519,1519,1519,0
20250217,141400,123804388,1519,1519,1519,1519,0
20250217,141300,123804388,1519,1519,1519,1519,0
20250217,141200,123804388,1519,1519,1519,1519,0
20250217,141100,123804388,1519,1519,1519,1519,0
20250217,141000,123804388,1519,1519,1519,1519,0
20250217,140900,123804388,1519,1519,1519,1519,0
20250217,140800,123804388,1519,1519,1519,1519,0
20250217,140700,123804388,1519,1519,1519,1519,0
20250217,140600,123804388,1519,1519,1519,1519,0
20250217,140500,123804388,1519,1519,1519,1519,0
20250217,140400,123804388,1519,1519,1519,1519,0
20250217,140300,123804388,1519,1519,1519,1519,0
20250217,140200,123804388,1519,1519,1519,1519,0
20250217,140100,123804388,1519,1519,1519,1519,0
20250217,140000,123804388,1519,1519,1519,1519,0
20250217,135900,123804388,1519,1519,1519,1519,0
20250217,135800,123804388,1519,1519,1519,1519,0
20250217,135700,123804388,1519,1519,1519,1519,0
20250217,135600,123804388,1519,1519,1519,1519,0
20250217,135500,123804388,1519,1519,1519,1519,0
20250217,135400,123804388,1519,1519,1519,1519,0
20250217,135300,123804388,1519,1519,1519,1519,0
20250217,135200,123804388,1519,1519,1519,1519,0
20250217,135100,123804388,1519,1519,1519,1519,0
20250217,135000,123804388,1519,1519,1519,1519,0
20250217,134900,123804388,1519,1519,1519,1519,0
20250217,134800,123804388,1519,1519,1519,1519,0
20250217,134700,123804388,1519,1519,1519,1519,0
20250217,134600,123804388,1519,1519,1519,1519,0
20250217,134500,123804388,1519,1519,1519,1519,0
20250217,134400,123804388,1519,1519,1519,1519,0
20250217,134300,123804388,1519,1519,1519,1519,0
20250217,134200,123804388,1519,1519,1519,1519,0
20250217,134100,123804388,1519,1519,1519,1519,0
20250217,134000,123804388,1519,1519,1519,1519,0
20250217,133900,123804388,1519,1519,1519,1519,0
20250217,133800,123804388,1519,1519,1519,1519,0
20250217,133700,123804388,1519,1519,1519,1519,0
20250217,133600,123804388,1519,1519,1519,1519,0
20250217,133500,123804388,1519,1519,1519,1519,0
20250217,133400,123804388,1519,1519,1519,1519,0
20250217,133300,123804388,1519,1519,1519,1519,0
20250217,133200,123804388,1519,1519,1519,1519,0
20250217,133100,123804388,1519,1519,1519,1519,0
20250217,133000,123804388,1519,1519,1519,1519,0
20250217,132900,123804388,1519,1519,1519,1519,0
20250217,132800,123804388,1519,1519,1519,1519,0
20250217,132700,123804388,1519,1519,1519,1519,0
20250217,132600,123804388,1519,1519,1519,1519,0
20250217,132500,123804388,1519,1519,1519,1519,0
20250217,132400,123804388,1519,1519,1519,1519,0
20250217,132300,123804388,1519,1509,1519,1509,18018
20250217,132200,96441851,1510,1510,1510,1510,0
20250217,132100,96441851,1510,1510,1510,1510,0
20250217,132000,96441851,1510,1510,1510,1510,0
20250217,131900,96441851,1510,1510,1510,1510,0
20250217,131800,96441851,1510,1510,1510,1510,0
20250217,131700,96441851,1510,1510,1510,1510,0
20250217,131600,96441851,1510,1510,1510,1510,0
20250217,131500,96441851,1510,1510,1510,1510,0
20250217,131400,96441851,1510,1510,1510,1510,0
20250217,131300,96441851,1510,1510,1510,1510,0
20250217,131200,96441851,1510,1510,1510,1510,0
20250217,131100,96441851,1510,1510,1510,1510,0
20250217,131000,96441851,1510,1510,1510,1510,0
20250217,130900,96441851,1510,1510,1510,1510,0
20250217,130800,96441851,1510,1510,1510,1510,0
20250217,130700,96441851,1510,1510,1510,1510,0
20250217,130600,96441851,1510,1510,1510,1510,0
20250217,130500,96441851,1510,1510,1510,1510,0
20250217,130400,96441851,1510,1510,1510,1510,0
20250217,130300,96441851,1510,1510,1510,1510,0
20250217,130200,96441851,1510,1510,1510,1510,0
20250217,130100,96441851,1510,1510,1510,1510,0
20250217,130000,96441851,1510,1510,1510,1510,0
20250217,125900,96441851,1510,1510,1510,1510,0
20250217,125800,96441851,1510,1510,1510,1510,0
20250217,125700,96441851,1510,1510,1510,1510,0
20250217,125600,96441851,1510,1510,1510,1510,0
20250217,125500,96441851,1510,1510,1510,1510,0
20250217,125400,96441851,1510,1510,1510,1510,0
20250217,125300,96441851,1510,1510,1510,1510,0
20250217,125200,96441851,1510,1510,1510,1510,0
20250217,125100,96441851,1510,1510,1510,1510,0
20250217,125000,96441851,1510,1510,1510,1510,0
20250217,124900,96441851,1510,1510,1510,1510,200
20250217,124800,96139851,1511,1511,1511,1511,0
20250217,124700,96139851,1511,1511,1511,1511,0
20250217,124600,96139851,1511,1511,1511,1511,0
20250217,124500,96139851,1511,1511,1511,1511,0
20250217,124400,96139851,1511,1511,1511,1511,0
20250217,124300,96139851,1511,1511,1511,1511,22
20250217,124200,96106609,1501,1502,1502,1501,2045
20250217,124100,93036564,1500,1500,1500,1500,0
20250217,124000,93036564,1500,1500,1500,1500,0
20250217,123900,93036564,1500,1500,1500,1500,0
20250217,123800,93036564,1500,1500,1500,1500,0
20250217,123700,93036564,1500,1500,1500,1500,0
20250217,123600,93036564,1500,1500,1500,1500,0
20250217,123500,93036564,1500,1500,1500,1500,0
20250217,123400,93036564,1500,1500,1500,1500,0
20250217,123300,93036564,1500,1500,1500,1500,0
20250217,123200,93036564,1500,1500,1500,1500,0
20250217,123100,93036564,1500,1500,1500,1500,0
20250217,123000,93036564,1500,1500,1500,1500,0
20250217,122900,93036564,1500,1500,1500,1500,0
20250217,122800,93036564,1500,1500,1500,1500,0
20250217,122700,93036564,1500,1500,1500,1500,0
20250217,122600,93036564,1500,1500,1500,1500,0
20250217,122500,93036564,1500,1500,1500,1500,0
20250217,122400,93036564,1500,1500,1500,1500,0
20250217,122300,93036564,1500,1501,1501,1500,10031
20250217,122200,77989639,1512,1512,1512,1512,0
20250217,122100,77989639,1512,1512,1512,1512,0
20250217,122000,77989639,1512,1512,1512,1512,0
20250217,121900,77989639,1512,1512,1512,1512,0
20250217,121800,77989639,1512,1512,1512,1512,0
20250217,121700,77989639,1512,1512,1512,1512,0
20250217,121600,77989639,1512,1512,1512,1512,14
20250217,121500,77968471,1500,1500,1500,1500,0
20250217,121400,77968471,1500,1500,1500,1500,0
20250217,121300,77968471,1500,1500,1500,1500,0
20250217,121200,77968471,1500,1500,1500,1500,0
20250217,121100,77968471,1500,1501,1501,1500,16000
20250217,121000,53965641,1501,1501,1501,1501,0
20250217,120900,53965641,1501,1501,1501,1501,0
20250217,120800,53965641,1501,1501,1501,1501,0
20250217,120700,53965641,1501,1501,1501,1501,0
20250217,120600,53965641,1501,1501,1501,1501,59
20250217,120500,53877082,1513,1513,1513,1513,0
20250217,120400,53877082,1513,1513,1513,1513,0
20250217,120300,53877082,1513,1513,1513,1513,1
20250217,120200,53875569,1500,1500,1500,1500,0
20250217,120100,53875569,1500,1500,1500,1500,0
20250217,120000,53875569,1500,1500,1500,1500,0
20250217,115900,53875569,1500,1500,1500,1500,0
20250217,115800,53875569,1500,1500,1500,1500,0
20250217,115700,53875569,1500,1500,1500,1500,0
20250217,115600,53875569,1500,1500,1500,1500,1188
20250217,115500,52093569,1500,1500,1500,1500,2000
20250217,115400,49093569,1500,1500,1500,1500,4000
20250217,115300,43093569,1500,1504,1504,1500,6000
20250217,115200,34088049,1505,1505,1505,1505,62
20250217,115100,33994739,1514,1514,1514,1514,0
20250217,115000,33994739,1514,1514,1514,1514,0
20250217,114900,33994739,1514,1505,1514,1505,682
20250217,114800,32967591,1505,1505,1505,1505,0
20250217,114700,32967591,1505,1505,1505,1505,0
20250217,114600,32967591,1505,1505,1505,1505,0
20250217,114500,32967591,1505,1505,1505,1505,0
20250217,114400,32967591,1505,1505,1505,1505,0
20250217,114300,32967591,1505,1505,1505,1505,0
20250217,114200,32967591,1505,1505,1505,1505,0
20250217,114100,32967591,1505,1505,1505,1505,0
20250217,114000,32967591,1505,1505,1505,1505,0
20250217,113900,32967591,1505,1505,1505,1505,0
20250217,113800,32967591,1505,1505,1505,1505,0
20250217,113700,32967591,1505,1505,1505,1505,0
20250217,113600,32967591,1505,1505,1505,1505,0
20250217,113500,32967591,1505,1505,1505,1505,0
20250217,113400,32967591,1505,1505,1505,1505,0
20250217,113300,32967591,1505,1505,1505,1505,0
20250217,113200,32967591,1505,1505,1505,1505,0
20250217,113100,32967591,1505,1505,1505,1505,0
20250217,113000,32967591,1505,1505,1505,1505,0
20250217,112900,32967591,1505,1505,1505,1505,0
20250217,112800,32967591,1505,1505,1505,1505,0
20250217,112700,32967591,1505,1505,1505,1505,0
20250217,112600,32967591,1505,1505,1505,1505,0
20250217,112500,32967591,1505,1505,1505,1505,0
20250217,112400,32967591,1505,1505,1505,1505,0
20250217,112300,32967591,1505,1505,1505,1505,0
20250217,112200,32967591,1505,1505,1505,1505,0
20250217,112100,32967591,1505,1505,1505,1505,0
20250217,112000,32967591,1505,1505,1505,1505,0
20250217,111900,32967591,1505,1507,1507,1505,390
20250217,111800,32380273,1515,1515,1515,1515,0
20250217,111700,32380273,1515,1515,1515,1515,0
20250217,111600,32380273,1515,1515,1515,1515,0
20250217,111500,32380273,1515,1515,1515,1515,0
20250217,111400,32380273,1515,1515,1515,1515,0
20250217,111300,32380273,1515,1515,1515,1515,0
20250217,111200,32380273,1515,1515,1515,1515,0
20250217,111100,32380273,1515,1515,1515,1515,0
20250217,111000,32380273,1515,1515,1515,1515,0
20250217,110900,32380273,1515,1515,1515,1515,0
20250217,110800,32380273,1515,1515,1515,1515,0
20250217,110700,32380273,1515,1515,1515,1515,0
20250217,110600,32380273,1515,1515,1515,1515,0
20250217,110500,32380273,1515,1515,1515,1515,0
20250217,110400,32380273,1515,1515,1515,1515,0
20250217,110300,32380273,1515,1515,1515,1515,0
20250217,110200,32380273,1515,1515,1515,1515,0
20250217,110100,32380273,1515,1515,1515,1515,0
20250217,110000,32380273,1515,1515,1515,1515,0
20250217,105900,32380273,1515,1515,1515,1515,0
20250217,105800,32380273,1515,1515,1515,1515,0
20250217,105700,32380273,1515,1515,1515,1515,0
20250217,105600,32380273,1515,1515,1515,1515,0
20250217,105500,32380273,1515,1515,1515,1515,0
20250217,105400,32380273,1515,1515,1515,1515,0
20250217,105300,32380273,1515,1515,1515,1515,0
20250217,105200,32380273,1515,1515,1515,1515,0
20250217,105100,32380273,1515,1515,1515,1515,0
20250217,105000,32380273,1515,1515,1515,1515,0
20250217,104900,32380273,1515,1515,1515,1515,0
20250217,104800,32380273,1515,1515,1515,1515,0
20250217,104700,32380273,1515,1515,1515,1515,0
20250217,104600,32380273,1515,1515,1515,1515,0
20250217,104500,32380273,1515,1515,1515,1515,0
20250217,104400,32380273,1515,1515,1515,1515,0
20250217,104300,32380273,1515,1515,1515,1515,0
20250217,104200,32380273,1515,1515,1515,1515,0
20250217,104100,32380273,1515,1515,1515,1515,0
20250217,104000,32380273,1515,1515,1515,1515,0
20250217,103900,32380273,1515,1515,1515,1515,0
20250217,103800,32380273,1515,1515,1515,1515,0
20250217,103700,32380273,1515,1515,1515,1515,0
20250217,103600,32380273,1515,1515,1515,1515,0
20250217,103500,32380273,1515,1515,1515,1515,0
20250217,103400,32380273,1515,1515,1515,1515,0
20250217,103300,32380273,1515,1515,1515,1515,0
20250217,103200,32380273,1515,1515,1515,1515,0
20250217,103100,32380273,1515,1515,1515,1515,0
20250217,103000,32380273,1515,1515,1515,1515,0
20250217,102900,32380273,1515,1515,1515,1515,0
20250217,102800,32380273,1515,1515,1515,1515,0
20250217,102700,32380273,1515,1515,1515,1515,0
20250217,102600,32380273,1515,1515,1515,1515,0
20250217,102500,32380273,1515,1515,1515,1515,0
20250217,102400,32380273,1515,1515,1515,1515,0
20250217,102300,32380273,1515,1503,1515,1503,890
20250217,102200,31042375,1503,1503,1503,1503,100
20250217,102100,30892075,1517,1517,1517,1517,0
20250217,102000,30892075,1517,1517,1517,1517,0
20250217,101900,30892075,1517,1517,1517,1517,0
20250217,101800,30892075,1517,1517,1517,1517,0
20250217,101700,30892075,1517,1517,1517,1517,0
20250217,101600,30892075,1517,1517,1517,1517,0
20250217,101500,30892075,1517,1517,1517,1517,0
20250217,101400,30892075,1517,1517,1517,1517,0
20250217,101300,30892075,1517,1517,1517,1517,0
20250217,101200,30892075,1517,1517,1517,1517,0
20250217,101100,30892075,1517,1517,1517,1517,0
20250217,101000,30892075,1517,1517,1517,1517,0
20250217,100900,30892075,1517,1517,1517,1517,0
20250217,100800,30892075,1517,1517,1517,1517,1
20250217,100700,30890558,1517,1517,1517,1517,0
20250217,100600,30890558,1517,1517,1517,1517,0
20250217,100500,30890558,1517,1517,1517,1517,0
20250217,100400,30890558,1517,1517,1517,1517,1
20250217,100300,30889041,1518,1518,1518,1518,150
20250217,100200,30661341,1518,1518,1518,1518,0
20250217,100100,30661341,1518,1518,1518,1518,100
20250217,100000,30509541,1518,1518,1518,1518,0
20250217,095900,30509541,1518,1518,1518,1518,0
20250217,095800,30509541,1518,1518,1518,1518,0
20250217,095700,30509541,1518,1518,1518,1518,0
20250217,095600,30509541,1518,1518,1518,1518,0
20250217,095500,30509541,1518,1518,1518,1518,0
20250217,095400,30509541,1518,1518,1518,1518,0
20250217,095300,30509541,1518,1518,1518,1518,0
20250217,095200,30509541,1518,1518,1518,1518,0
20250217,095100,30509541,1518,1518,1518,1518,0
20250217,095000,30509541,1518,1518,1518,1518,0
20250217,094900,30509541,1518,1518,1518,1518,0
20250217,094800,30509541,1518,1518,1518,1518,0
20250217,094700,30509541,1518,1518,1518,1518,0
20250217,094600,30509541,1518,1518,1518,1518,0
20250217,094500,30509541,1518,1518,1518,1518,0
20250217,094400,30509541,1518,1518,1518,1518,0
20250217,094300,30509541,1518,1518,1518,1518,1
20250217,094200,30508023,1502,1502,1502,1502,159
20250217,094100,30269205,1503,1503,1503,1503,0
20250217,094000,30269205,1503,1503,1503,1503,0
20250217,093900,30269205,1503,1503,1503,1503,0
20250217,093800,30269205,1503,1500,1503,1499,12696
20250217,093700,11222973,1500,1500,1501,1500,779
20250217,093600,10054461,1500,1500,1500,1500,0
20250217,093500,10054461,1500,1500,1500,1500,0
20250217,093400,10054461,1500,1488,1500,1488,101
20250217,093300,9904161,1488,1488,1488,1488,72
20250217,093200,9797025,1495,1500,1500,1495,4309
20250217,093100,3333645,1501,1501,1501,1501,0
20250217,093000,3333645,1501,1501,1501,1501,0
20250217,092900,3333645,1501,1501,1501,1501,0
20250217,092800,3333645,1501,1501,1501,1501,0
20250217,092700,3333645,1501,1501,1501,1501,0
20250217,092600,3333645,1501,1501,1501,1501,0
20250217,092500,3333645,1501,1501,1501,1501,0
20250217,092400,3333645,1501,1501,1501,1501,1
20250217,092300,3332144,1500,1500,1500,1500,0
20250217,092200,3332144,1500,1500,1500,1500,0
20250217,092100,3332144,1500,1500,1500,1500,41
20250217,092000,3270644,1501,1501,1501,1501,0
20250217,091900,3270644,1501,1501,1501,1501,0
20250217,091800,3270644,1501,1501,1501,1501,459
20250217,091700,2581685,1501,1501,1501,1501,0
20250217,091600,2581685,1501,1501,1501,1501,1
20250217,091500,2580184,1501,1501,1501,1501,0
20250217,091400,2580184,1501,1501,1501,1501,0
20250217,091300,2580184,1501,1501,1501,1501,0
20250217,091200,2580184,1501,1501,1501,1501,443
20250217,091100,1915241,1501,1501,1501,1501,382
20250217,091000,1341859,1501,1503,1503,1501,17
20250217,090900,1316310,1513,1513,1513,1513,0
20250217,090800,1316310,1513,1513,1513,1513,0
20250217,090700,1316310,1513,1513,1513,1513,0
20250217,090600,1316310,1513,1513,1513,1513,0
20250217,090500,1316310,1513,1513,1513,1513,0
20250217,090400,1316310,1513,1513,1513,1513,0
20250217,090300,1316310,1513,1513,1513,1513,0
20250217,090200,1316310,1513,1513,1513,1513,0
20250217,090100,1316310,1513,1513,1513,1513,0
20250217,090000,1316310,1513,1513,1513,1513,870