KissMeData/131100/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202400,53355136,1523,1523,1523,1523,233
20250217,202300,53355136,1523,1523,1523,1523,0
20250217,202200,53355136,1523,1523,1523,1523,0
20250217,202100,53355136,1523,1523,1523,1523,0
20250217,202000,53355136,1523,1523,1523,1523,0
20250217,201900,53355136,1523,1523,1523,1523,0
20250217,201800,53355136,1523,1523,1523,1523,0
20250217,201700,53355136,1523,1523,1523,1523,0
20250217,201600,53355136,1523,1523,1523,1523,0
20250217,201500,53355136,1523,1523,1523,1523,0
20250217,201400,53355136,1523,1523,1523,1523,0
20250217,201300,53355136,1523,1523,1523,1523,0
20250217,201200,53355136,1523,1523,1523,1523,0
20250217,201100,53355136,1523,1523,1523,1523,0
20250217,201000,53355136,1523,1523,1523,1523,0
20250217,200900,53355136,1523,1523,1523,1523,0
20250217,200800,53355136,1523,1523,1523,1523,0
20250217,200700,53355136,1523,1523,1523,1523,0
20250217,200600,53355136,1523,1523,1523,1523,0
20250217,200500,53355136,1523,1523,1523,1523,0
20250217,200400,53355136,1523,1523,1523,1523,0
20250217,200300,53355136,1523,1523,1523,1523,0
20250217,200200,53355136,1523,1523,1523,1523,0
20250217,200100,53355136,1523,1523,1523,1523,0
20250217,200000,53355136,1523,1523,1523,1523,0
20250217,195900,53355136,1523,1523,1523,1523,0
20250217,195800,53355136,1523,1523,1523,1523,0
20250217,195700,53355136,1523,1523,1523,1523,0
20250217,195600,53355136,1523,1523,1523,1523,0
20250217,195500,53355136,1523,1523,1523,1523,0
20250217,195400,53355136,1523,1523,1523,1523,233
20250217,195300,53355136,1523,1523,1523,1523,0
20250217,195200,53355136,1523,1523,1523,1523,0
20250217,195100,53355136,1523,1523,1523,1523,0
20250217,195000,53355136,1523,1523,1523,1523,0
20250217,194900,53355136,1523,1523,1523,1523,0
20250217,194800,53355136,1523,1523,1523,1523,0
20250217,194700,53355136,1523,1523,1523,1523,0
20250217,194600,53355136,1523,1523,1523,1523,0
20250217,194500,53355136,1523,1523,1523,1523,0
20250217,194400,53355136,1523,1523,1523,1523,0
20250217,194300,53355136,1523,1523,1523,1523,0
20250217,194200,53355136,1523,1523,1523,1523,0
20250217,194100,53355136,1523,1523,1523,1523,0
20250217,194000,53355136,1523,1523,1523,1523,0
20250217,193900,53355136,1523,1523,1523,1523,0
20250217,193800,53355136,1523,1523,1523,1523,0
20250217,193700,53355136,1523,1523,1523,1523,0
20250217,193600,53355136,1523,1523,1523,1523,0
20250217,193500,53355136,1523,1523,1523,1523,0
20250217,193400,53355136,1523,1523,1523,1523,0
20250217,193300,53355136,1523,1523,1523,1523,0
20250217,193200,53355136,1523,1523,1523,1523,0
20250217,193100,53355136,1523,1523,1523,1523,0
20250217,193000,53355136,1523,1523,1523,1523,0
20250217,192900,53355136,1523,1523,1523,1523,0
20250217,192800,53355136,1523,1523,1523,1523,0
20250217,192700,53355136,1523,1523,1523,1523,0
20250217,192600,53355136,1523,1523,1523,1523,0
20250217,192500,53355136,1523,1523,1523,1523,0
20250217,192400,53355136,1523,1523,1523,1523,233
20250217,192300,53355136,1523,1523,1523,1523,0
20250217,192200,53355136,1523,1523,1523,1523,0
20250217,192100,53355136,1523,1523,1523,1523,0
20250217,192000,53355136,1523,1523,1523,1523,0
20250217,191900,53355136,1523,1523,1523,1523,0
20250217,191800,53355136,1523,1523,1523,1523,0
20250217,191700,53355136,1523,1523,1523,1523,0
20250217,191600,53355136,1523,1523,1523,1523,0
20250217,191500,53355136,1523,1523,1523,1523,0
20250217,191400,53355136,1523,1523,1523,1523,0
20250217,191300,53355136,1523,1523,1523,1523,0
20250217,191200,53355136,1523,1523,1523,1523,0
20250217,191100,53355136,1523,1523,1523,1523,0
20250217,191000,53355136,1523,1523,1523,1523,0
20250217,190900,53355136,1523,1523,1523,1523,0
20250217,190800,53355136,1523,1523,1523,1523,0
20250217,190700,53355136,1523,1523,1523,1523,0
20250217,190600,53355136,1523,1523,1523,1523,0
20250217,190500,53355136,1523,1523,1523,1523,0
20250217,190400,53355136,1523,1523,1523,1523,0
20250217,190300,53355136,1523,1523,1523,1523,0
20250217,190200,53355136,1523,1523,1523,1523,0
20250217,190100,53355136,1523,1523,1523,1523,0
20250217,190000,53355136,1523,1523,1523,1523,0
20250217,185900,53355136,1523,1523,1523,1523,0
20250217,185800,53355136,1523,1523,1523,1523,0
20250217,185700,53355136,1523,1523,1523,1523,0
20250217,185600,53355136,1523,1523,1523,1523,0
20250217,185500,53355136,1523,1523,1523,1523,0
20250217,185400,53355136,1523,1523,1523,1523,233
20250217,185300,53355136,1523,1523,1523,1523,0
20250217,185200,53355136,1523,1523,1523,1523,0
20250217,185100,53355136,1523,1523,1523,1523,0
20250217,185000,53355136,1523,1523,1523,1523,0
20250217,184900,53355136,1523,1523,1523,1523,0
20250217,184800,53355136,1523,1523,1523,1523,0
20250217,184700,53355136,1523,1523,1523,1523,0
20250217,184600,53355136,1523,1523,1523,1523,0
20250217,184500,53355136,1523,1523,1523,1523,0
20250217,184400,53355136,1523,1523,1523,1523,0
20250217,184300,53355136,1523,1523,1523,1523,0
20250217,184200,53355136,1523,1523,1523,1523,0
20250217,184100,53355136,1523,1523,1523,1523,0
20250217,184000,53355136,1523,1523,1523,1523,0
20250217,183900,53355136,1523,1523,1523,1523,0
20250217,183800,53355136,1523,1523,1523,1523,0
20250217,183700,53355136,1523,1523,1523,1523,0
20250217,183600,53355136,1523,1523,1523,1523,0
20250217,183500,53355136,1523,1523,1523,1523,0
20250217,183400,53355136,1523,1523,1523,1523,0
20250217,183300,53355136,1523,1523,1523,1523,0
20250217,183200,53355136,1523,1523,1523,1523,0
20250217,183100,53355136,1523,1523,1523,1523,0
20250217,183000,53355136,1523,1523,1523,1523,0
20250217,182900,53355136,1523,1523,1523,1523,0
20250217,182800,53355136,1523,1523,1523,1523,0
20250217,182700,53355136,1523,1523,1523,1523,0
20250217,182600,53355136,1523,1523,1523,1523,0
20250217,182500,53355136,1523,1523,1523,1523,0
20250217,182400,53355136,1523,1523,1523,1523,233
20250217,182300,53355136,1523,1523,1523,1523,0
20250217,182200,53355136,1523,1523,1523,1523,0
20250217,182100,53355136,1523,1523,1523,1523,0
20250217,182000,53355136,1523,1523,1523,1523,0
20250217,181900,53355136,1523,1523,1523,1523,0
20250217,181800,53355136,1523,1523,1523,1523,0
20250217,181700,53355136,1523,1523,1523,1523,0
20250217,181600,53355136,1523,1523,1523,1523,0
20250217,181500,53355136,1523,1523,1523,1523,0
20250217,181400,53355136,1523,1523,1523,1523,0
20250217,181300,53355136,1523,1523,1523,1523,0
20250217,181200,53355136,1523,1523,1523,1523,0
20250217,181100,53355136,1523,1523,1523,1523,0
20250217,181000,53355136,1523,1523,1523,1523,0
20250217,180900,53355136,1523,1523,1523,1523,0
20250217,180800,53355136,1523,1523,1523,1523,0
20250217,180700,53355136,1523,1523,1523,1523,0
20250217,180600,53355136,1523,1523,1523,1523,0
20250217,180500,53355136,1523,1523,1523,1523,0
20250217,180400,53355136,1523,1523,1523,1523,0
20250217,180300,53355136,1523,1523,1523,1523,0
20250217,180200,53355136,1523,1523,1523,1523,0
20250217,180100,53355136,1523,1523,1523,1523,0
20250217,180000,53355136,1523,1523,1523,1523,0
20250217,175900,53355136,1523,1523,1523,1523,0
20250217,175800,53355136,1523,1523,1523,1523,0
20250217,175700,53355136,1523,1523,1523,1523,0
20250217,175600,53355136,1523,1523,1523,1523,0
20250217,175500,53355136,1523,1523,1523,1523,0
20250217,175400,53355136,1523,1523,1523,1523,233
20250217,175300,53355136,1523,1523,1523,1523,0
20250217,175200,53355136,1523,1523,1523,1523,0
20250217,175100,53355136,1523,1523,1523,1523,0
20250217,175000,53355136,1523,1523,1523,1523,0
20250217,174900,53355136,1523,1523,1523,1523,0
20250217,174800,53355136,1523,1523,1523,1523,0
20250217,174700,53355136,1523,1523,1523,1523,0
20250217,174600,53355136,1523,1523,1523,1523,0
20250217,174500,53355136,1523,1523,1523,1523,0
20250217,174400,53355136,1523,1523,1523,1523,0
20250217,174300,53355136,1523,1523,1523,1523,0
20250217,174200,53355136,1523,1523,1523,1523,0
20250217,174100,53355136,1523,1523,1523,1523,0
20250217,174000,53355136,1523,1523,1523,1523,0
20250217,173900,53355136,1523,1523,1523,1523,0
20250217,173800,53355136,1523,1523,1523,1523,0
20250217,173700,53355136,1523,1523,1523,1523,0
20250217,173600,53355136,1523,1523,1523,1523,0
20250217,173500,53355136,1523,1523,1523,1523,0
20250217,173400,53355136,1523,1523,1523,1523,0
20250217,173300,53355136,1523,1523,1523,1523,0
20250217,173200,53355136,1523,1523,1523,1523,0
20250217,173100,53355136,1523,1523,1523,1523,0
20250217,173000,53355136,1523,1523,1523,1523,0
20250217,172900,53355136,1523,1523,1523,1523,0
20250217,172800,53355136,1523,1523,1523,1523,0
20250217,172700,53355136,1523,1523,1523,1523,0
20250217,172600,53355136,1523,1523,1523,1523,0
20250217,172500,53355136,1523,1523,1523,1523,0
20250217,172400,53355136,1523,1523,1523,1523,233
20250217,172300,53355136,1523,1523,1523,1523,0
20250217,172200,53355136,1523,1523,1523,1523,0
20250217,172100,53355136,1523,1523,1523,1523,0
20250217,172000,53355136,1523,1523,1523,1523,0
20250217,171900,53355136,1523,1523,1523,1523,0
20250217,171800,53355136,1523,1523,1523,1523,0
20250217,171700,53355136,1523,1523,1523,1523,0
20250217,171600,53355136,1523,1523,1523,1523,0
20250217,171500,53355136,1523,1523,1523,1523,0
20250217,171400,53355136,1523,1523,1523,1523,0
20250217,171300,53355136,1523,1523,1523,1523,0
20250217,171200,53355136,1523,1523,1523,1523,0
20250217,171100,53355136,1523,1523,1523,1523,0
20250217,171000,53355136,1523,1523,1523,1523,0
20250217,170900,53355136,1523,1523,1523,1523,0
20250217,170800,53355136,1523,1523,1523,1523,0
20250217,170700,53355136,1523,1523,1523,1523,0
20250217,170600,53355136,1523,1523,1523,1523,0
20250217,170500,53355136,1523,1523,1523,1523,0
20250217,170400,53355136,1523,1523,1523,1523,0
20250217,170300,53355136,1523,1523,1523,1523,0
20250217,170200,53355136,1523,1523,1523,1523,0
20250217,170100,53355136,1523,1523,1523,1523,0
20250217,170000,53355136,1523,1523,1523,1523,0
20250217,165900,53355136,1523,1523,1523,1523,0
20250217,165800,53355136,1523,1523,1523,1523,0
20250217,165700,53355136,1523,1523,1523,1523,0
20250217,165600,53355136,1523,1523,1523,1523,0
20250217,165500,53355136,1523,1523,1523,1523,0
20250217,165400,53355136,1523,1523,1523,1523,233
20250217,165300,53355136,1523,1523,1523,1523,0
20250217,165200,53355136,1523,1523,1523,1523,0
20250217,165100,53355136,1523,1523,1523,1523,0
20250217,165000,53355136,1523,1523,1523,1523,0
20250217,164900,53355136,1523,1523,1523,1523,0
20250217,164800,53355136,1523,1523,1523,1523,0
20250217,164700,53355136,1523,1523,1523,1523,0
20250217,164600,53355136,1523,1523,1523,1523,0
20250217,164500,53355136,1523,1523,1523,1523,0
20250217,164400,53355136,1523,1523,1523,1523,0
20250217,164300,53355136,1523,1523,1523,1523,0
20250217,164200,53355136,1523,1523,1523,1523,0
20250217,164100,53355136,1523,1523,1523,1523,0
20250217,164000,53355136,1523,1523,1523,1523,0
20250217,163900,53355136,1523,1523,1523,1523,0
20250217,163800,53355136,1523,1523,1523,1523,0
20250217,163700,53355136,1523,1523,1523,1523,0
20250217,163600,53355136,1523,1523,1523,1523,0
20250217,163500,53355136,1523,1523,1523,1523,0
20250217,163400,53355136,1523,1523,1523,1523,0
20250217,163300,53355136,1523,1523,1523,1523,0
20250217,163200,53355136,1523,1523,1523,1523,0
20250217,163100,53355136,1523,1523,1523,1523,0
20250217,163000,53355136,1523,1523,1523,1523,0
20250217,162900,53355136,1523,1523,1523,1523,0
20250217,162800,53355136,1523,1523,1523,1523,0
20250217,162700,53355136,1523,1523,1523,1523,0
20250217,162600,53355136,1523,1523,1523,1523,0
20250217,162500,53355136,1523,1523,1523,1523,0
20250217,162400,53355136,1523,1523,1523,1523,233
20250217,162300,53355136,1523,1523,1523,1523,0
20250217,162200,53355136,1523,1523,1523,1523,0
20250217,162100,53355136,1523,1523,1523,1523,0
20250217,162000,53355136,1523,1523,1523,1523,0
20250217,161900,53355136,1523,1523,1523,1523,0
20250217,161800,53355136,1523,1523,1523,1523,0
20250217,161700,53355136,1523,1523,1523,1523,0
20250217,161600,53355136,1523,1523,1523,1523,0
20250217,161500,53355136,1523,1523,1523,1523,0
20250217,161400,53355136,1523,1523,1523,1523,0
20250217,161300,53355136,1523,1523,1523,1523,0
20250217,161200,53355136,1523,1523,1523,1523,0
20250217,161100,53355136,1523,1523,1523,1523,0
20250217,161000,53355136,1523,1523,1523,1523,0
20250217,160900,53355136,1523,1523,1523,1523,0
20250217,160800,53355136,1523,1523,1523,1523,0
20250217,160700,53355136,1523,1523,1523,1523,0
20250217,160600,53355136,1523,1523,1523,1523,0
20250217,160500,53355136,1523,1523,1523,1523,0
20250217,160400,53355136,1523,1523,1523,1523,0
20250217,160300,53355136,1523,1523,1523,1523,0
20250217,160200,53355136,1523,1523,1523,1523,0
20250217,160100,53355136,1523,1523,1523,1523,0
20250217,160000,53355136,1523,1523,1523,1523,0
20250217,155900,53355136,1523,1523,1523,1523,0
20250217,155800,53355136,1523,1523,1523,1523,0
20250217,155700,53355136,1523,1523,1523,1523,0
20250217,155600,53355136,1523,1523,1523,1523,0
20250217,155500,53355136,1523,1523,1523,1523,0
20250217,155400,53355136,1523,1523,1523,1523,233
20250217,155300,53355136,1523,1523,1523,1523,0
20250217,155200,53355136,1523,1523,1523,1523,0
20250217,155100,53355136,1523,1523,1523,1523,0
20250217,155000,53355136,1523,1523,1523,1523,0
20250217,154900,53355136,1523,1523,1523,1523,0
20250217,154800,53355136,1523,1523,1523,1523,0
20250217,154700,53355136,1523,1523,1523,1523,0
20250217,154600,53355136,1523,1523,1523,1523,0
20250217,154500,53355136,1523,1523,1523,1523,0
20250217,154400,53355136,1523,1523,1523,1523,0
20250217,154300,53355136,1523,1523,1523,1523,0
20250217,154200,53355136,1523,1523,1523,1523,0
20250217,154100,53355136,1523,1523,1523,1523,0
20250217,154000,53355136,1523,1523,1523,1523,0
20250217,153900,53355136,1523,1523,1523,1523,0
20250217,153800,53355136,1523,1523,1523,1523,0
20250217,153700,53355136,1523,1523,1523,1523,0
20250217,153600,53355136,1523,1523,1523,1523,0
20250217,153500,53355136,1523,1523,1523,1523,0
20250217,153400,53355136,1523,1523,1523,1523,0
20250217,153300,53355136,1523,1523,1523,1523,0
20250217,153200,53355136,1523,1523,1523,1523,0
20250217,153100,53355136,1523,1523,1523,1523,0
20250217,153000,53355136,1523,1523,1523,1523,233
20250217,152900,53000277,1522,1522,1522,1522,0
20250217,152800,53000277,1522,1522,1522,1522,0
20250217,152700,53000277,1522,1522,1522,1522,0
20250217,152600,53000277,1522,1522,1522,1522,0
20250217,152500,53000277,1522,1522,1522,1522,0
20250217,152400,53000277,1522,1522,1522,1522,0
20250217,152300,53000277,1522,1522,1522,1522,0
20250217,152200,53000277,1522,1522,1522,1522,0
20250217,152100,53000277,1522,1522,1522,1522,0
20250217,152000,53000277,1522,1522,1522,1522,0
20250217,151900,53000277,1522,1522,1522,1522,1
20250217,151800,52998755,1518,1518,1518,1518,0
20250217,151700,52998755,1518,1518,1518,1518,0
20250217,151600,52998755,1518,1518,1518,1518,97
20250217,151500,52851509,1518,1520,1520,1518,2000
20250217,151400,49815499,1522,1522,1522,1522,0
20250217,151300,49815499,1522,1522,1522,1522,0
20250217,151200,49815499,1522,1522,1522,1522,0
20250217,151100,49815499,1522,1522,1522,1522,0
20250217,151000,49815499,1522,1522,1522,1522,0
20250217,150900,49815499,1522,1522,1522,1522,0
20250217,150800,49815499,1522,1522,1522,1522,0
20250217,150700,49815499,1522,1522,1522,1522,0
20250217,150600,49815499,1522,1522,1522,1522,0
20250217,150500,49815499,1522,1522,1522,1522,0
20250217,150400,49815499,1522,1522,1522,1522,0
20250217,150300,49815499,1522,1522,1522,1522,0
20250217,150200,49815499,1522,1522,1522,1522,0
20250217,150100,49815499,1522,1522,1522,1522,0
20250217,150000,49815499,1522,1520,1522,1520,2
20250217,145900,49812457,1522,1522,1522,1522,0
20250217,145800,49812457,1522,1522,1522,1522,0
20250217,145700,49812457,1522,1522,1522,1522,0
20250217,145600,49812457,1522,1522,1522,1522,0
20250217,145500,49812457,1522,1522,1522,1522,0
20250217,145400,49812457,1522,1522,1522,1522,0
20250217,145300,49812457,1522,1522,1522,1522,0
20250217,145200,49812457,1522,1522,1522,1522,0
20250217,145100,49812457,1522,1522,1522,1522,0
20250217,145000,49812457,1522,1522,1522,1522,0
20250217,144900,49812457,1522,1522,1522,1522,0
20250217,144800,49812457,1522,1522,1522,1522,0
20250217,144700,49812457,1522,1522,1522,1522,0
20250217,144600,49812457,1522,1522,1522,1522,0
20250217,144500,49812457,1522,1522,1522,1522,2
20250217,144400,49809413,1523,1523,1523,1523,0
20250217,144300,49809413,1523,1523,1523,1523,0
20250217,144200,49809413,1523,1523,1523,1523,7
20250217,144100,49798752,1523,1523,1523,1523,0
20250217,144000,49798752,1523,1523,1523,1523,0
20250217,143900,49798752,1523,1523,1523,1523,0
20250217,143800,49798752,1523,1523,1523,1523,0
20250217,143700,49798752,1523,1523,1523,1523,0
20250217,143600,49798752,1523,1523,1523,1523,0
20250217,143500,49798752,1523,1523,1523,1523,2
20250217,143400,49795706,1523,1523,1523,1523,1
20250217,143300,49794183,1521,1521,1521,1521,0
20250217,143200,49794183,1521,1521,1521,1521,1200
20250217,143100,47968983,1521,1521,1521,1521,5
20250217,143000,47961378,1518,1519,1519,1518,100
20250217,142900,47809575,1521,1521,1521,1521,0
20250217,142800,47809575,1521,1521,1521,1521,0
20250217,142700,47809575,1521,1521,1521,1521,0
20250217,142600,47809575,1521,1521,1521,1521,0
20250217,142500,47809575,1521,1521,1521,1521,0
20250217,142400,47809575,1521,1521,1521,1521,0
20250217,142300,47809575,1521,1521,1521,1521,0
20250217,142200,47809575,1521,1521,1521,1521,0
20250217,142100,47809575,1521,1521,1521,1521,0
20250217,142000,47809575,1521,1521,1521,1521,0
20250217,141900,47809575,1521,1521,1521,1521,0
20250217,141800,47809575,1521,1521,1521,1521,63
20250217,141700,47713752,1521,1521,1521,1521,0
20250217,141600,47713752,1521,1521,1521,1521,0
20250217,141500,47713752,1521,1521,1521,1521,0
20250217,141400,47713752,1521,1521,1521,1521,0
20250217,141300,47713752,1521,1521,1521,1521,0
20250217,141200,47713752,1521,1521,1521,1521,0
20250217,141100,47713752,1521,1521,1521,1521,0
20250217,141000,47713752,1521,1521,1521,1521,0
20250217,140900,47713752,1521,1521,1521,1521,0
20250217,140800,47713752,1521,1521,1521,1521,0
20250217,140700,47713752,1521,1521,1521,1521,0
20250217,140600,47713752,1521,1521,1521,1521,1
20250217,140500,47712231,1519,1519,1519,1519,0
20250217,140400,47712231,1519,1519,1519,1519,0
20250217,140300,47712231,1519,1519,1519,1519,566
20250217,140200,46852477,1519,1519,1519,1519,13
20250217,140100,46832730,1518,1518,1518,1518,0
20250217,140000,46832730,1518,1518,1518,1518,500
20250217,135900,46073730,1518,1518,1518,1518,2
20250217,135800,46070694,1518,1518,1518,1518,0
20250217,135700,46070694,1518,1518,1518,1518,0
20250217,135600,46070694,1518,1518,1518,1518,0
20250217,135500,46070694,1518,1518,1518,1518,0
20250217,135400,46070694,1518,1518,1518,1518,0
20250217,135300,46070694,1518,1518,1518,1518,645
20250217,135200,45091584,1519,1519,1519,1519,0
20250217,135100,45091584,1519,1519,1519,1519,0
20250217,135000,45091584,1519,1519,1519,1519,1
20250217,134900,45090065,1518,1518,1518,1518,0
20250217,134800,45090065,1518,1518,1518,1518,0
20250217,134700,45090065,1518,1518,1518,1518,0
20250217,134600,45090065,1518,1520,1520,1518,150
20250217,134500,44862263,1521,1521,1521,1521,0
20250217,134400,44862263,1521,1521,1521,1521,0
20250217,134300,44862263,1521,1521,1521,1521,0
20250217,134200,44862263,1521,1521,1521,1521,0
20250217,134100,44862263,1521,1521,1521,1521,9
20250217,134000,44848574,1523,1523,1523,1523,0
20250217,133900,44848574,1523,1523,1523,1523,0
20250217,133800,44848574,1523,1523,1523,1523,0
20250217,133700,44848574,1523,1523,1523,1523,0
20250217,133600,44848574,1523,1523,1523,1523,0
20250217,133500,44848574,1523,1523,1523,1523,0
20250217,133400,44848574,1523,1523,1523,1523,0
20250217,133300,44848574,1523,1523,1523,1523,16
20250217,133200,44824206,1523,1523,1523,1523,0
20250217,133100,44824206,1523,1523,1523,1523,0
20250217,133000,44824206,1523,1523,1523,1523,0
20250217,132900,44824206,1523,1523,1523,1523,0
20250217,132800,44824206,1523,1523,1523,1523,0
20250217,132700,44824206,1523,1523,1523,1523,0
20250217,132600,44824206,1523,1523,1523,1523,0
20250217,132500,44824206,1523,1523,1523,1523,0
20250217,132400,44824206,1523,1523,1523,1523,0
20250217,132300,44824206,1523,1523,1523,1523,0
20250217,132200,44824206,1523,1523,1523,1523,0
20250217,132100,44824206,1523,1523,1523,1523,0
20250217,132000,44824206,1523,1523,1523,1523,0
20250217,131900,44824206,1523,1523,1523,1523,0
20250217,131800,44824206,1523,1523,1523,1523,0
20250217,131700,44824206,1523,1522,1523,1521,45
20250217,131600,44755758,1520,1520,1520,1520,3
20250217,131500,44751198,1520,1520,1520,1520,0
20250217,131400,44751198,1520,1520,1520,1520,0
20250217,131300,44751198,1520,1520,1520,1520,0
20250217,131200,44751198,1520,1520,1520,1520,0
20250217,131100,44751198,1520,1520,1520,1520,0
20250217,131000,44751198,1520,1520,1520,1520,2
20250217,130900,44748158,1519,1519,1519,1519,0
20250217,130800,44748158,1519,1519,1519,1519,0
20250217,130700,44748158,1519,1519,1519,1519,0
20250217,130600,44748158,1519,1520,1520,1519,50
20250217,130500,44672184,1521,1521,1521,1521,0
20250217,130400,44672184,1521,1521,1521,1521,0
20250217,130300,44672184,1521,1521,1521,1521,0
20250217,130200,44672184,1521,1521,1521,1521,94
20250217,130100,44529210,1522,1522,1522,1522,0
20250217,130000,44529210,1522,1522,1522,1522,0
20250217,125900,44529210,1522,1522,1522,1522,50
20250217,125800,44453110,1523,1523,1523,1523,0
20250217,125700,44453110,1523,1523,1523,1523,0
20250217,125600,44453110,1523,1523,1523,1523,0
20250217,125500,44453110,1523,1523,1523,1523,1
20250217,125400,44451587,1520,1520,1520,1520,0
20250217,125300,44451587,1520,1520,1520,1520,0
20250217,125200,44451587,1520,1520,1520,1520,131
20250217,125100,44252467,1520,1520,1520,1520,0
20250217,125000,44252467,1520,1520,1520,1520,0
20250217,124900,44252467,1520,1520,1520,1520,0
20250217,124800,44252467,1520,1520,1520,1520,0
20250217,124700,44252467,1520,1520,1520,1520,0
20250217,124600,44252467,1520,1520,1520,1520,0
20250217,124500,44252467,1520,1520,1520,1520,0
20250217,124400,44252467,1520,1520,1520,1520,0
20250217,124300,44252467,1520,1520,1520,1520,0
20250217,124200,44252467,1520,1520,1520,1520,0
20250217,124100,44252467,1520,1520,1520,1520,0
20250217,124000,44252467,1520,1520,1520,1520,0
20250217,123900,44252467,1520,1526,1526,1520,13000
20250217,123800,24463167,1526,1526,1526,1526,0
20250217,123700,24463167,1526,1526,1526,1526,0
20250217,123600,24463167,1526,1526,1526,1526,0
20250217,123500,24463167,1526,1526,1526,1526,0
20250217,123400,24463167,1526,1526,1526,1526,0
20250217,123300,24463167,1526,1526,1526,1526,0
20250217,123200,24463167,1526,1526,1526,1526,0
20250217,123100,24463167,1526,1526,1526,1526,0
20250217,123000,24463167,1526,1526,1526,1526,3
20250217,122900,24458589,1527,1527,1527,1527,0
20250217,122800,24458589,1527,1527,1527,1527,0
20250217,122700,24458589,1527,1527,1527,1527,0
20250217,122600,24458589,1527,1527,1527,1527,0
20250217,122500,24458589,1527,1527,1527,1527,0
20250217,122400,24458589,1527,1527,1527,1527,0
20250217,122300,24458589,1527,1527,1527,1527,0
20250217,122200,24458589,1527,1527,1527,1527,110
20250217,122100,24290619,1528,1528,1528,1528,2
20250217,122000,24287563,1528,1528,1528,1528,0
20250217,121900,24287563,1528,1528,1528,1528,0
20250217,121800,24287563,1528,1528,1528,1528,0
20250217,121700,24287563,1528,1528,1528,1528,0
20250217,121600,24287563,1528,1528,1528,1528,0
20250217,121500,24287563,1528,1528,1528,1528,0
20250217,121400,24287563,1528,1528,1528,1528,100
20250217,121300,24134763,1528,1528,1528,1528,0
20250217,121200,24134763,1528,1528,1528,1528,0
20250217,121100,24134763,1528,1528,1528,1528,0
20250217,121000,24134763,1528,1528,1528,1528,1
20250217,120900,24133235,1529,1529,1529,1529,0
20250217,120800,24133235,1529,1529,1529,1529,0
20250217,120700,24133235,1529,1529,1529,1529,0
20250217,120600,24133235,1529,1529,1529,1529,0
20250217,120500,24133235,1529,1529,1529,1529,0
20250217,120400,24133235,1529,1529,1529,1529,0
20250217,120300,24133235,1529,1529,1529,1529,0
20250217,120200,24133235,1529,1529,1529,1529,0
20250217,120100,24133235,1529,1529,1529,1529,0
20250217,120000,24133235,1529,1529,1529,1529,0
20250217,115900,24133235,1529,1529,1529,1529,0
20250217,115800,24133235,1529,1529,1529,1529,0
20250217,115700,24133235,1529,1529,1529,1529,0
20250217,115600,24133235,1529,1528,1529,1528,4455
20250217,115500,17325994,1530,1530,1530,1530,0
20250217,115400,17325994,1530,1530,1530,1530,0
20250217,115300,17325994,1530,1530,1530,1530,0
20250217,115200,17325994,1530,1530,1530,1530,0
20250217,115100,17325994,1530,1530,1530,1530,0
20250217,115000,17325994,1530,1530,1530,1530,0
20250217,114900,17325994,1530,1530,1530,1530,0
20250217,114800,17325994,1530,1530,1530,1530,22
20250217,114700,17292334,1530,1530,1530,1530,1
20250217,114600,17290804,1528,1528,1528,1528,0
20250217,114500,17290804,1528,1528,1528,1528,0
20250217,114400,17290804,1528,1528,1528,1528,0
20250217,114300,17290804,1528,1528,1528,1528,0
20250217,114200,17290804,1528,1528,1528,1528,0
20250217,114100,17290804,1528,1528,1528,1528,50
20250217,114000,17214404,1528,1528,1528,1528,0
20250217,113900,17214404,1528,1528,1528,1528,0
20250217,113800,17214404,1528,1528,1528,1528,0
20250217,113700,17214404,1528,1531,1531,1528,32
20250217,113600,17165418,1532,1532,1532,1532,0
20250217,113500,17165418,1532,1532,1532,1532,0
20250217,113400,17165418,1532,1532,1532,1532,0
20250217,113300,17165418,1532,1532,1532,1532,19
20250217,113200,17136310,1532,1532,1532,1532,0
20250217,113100,17136310,1532,1532,1532,1532,0
20250217,113000,17136310,1532,1532,1532,1532,0
20250217,112900,17136310,1532,1532,1532,1532,0
20250217,112800,17136310,1532,1532,1532,1532,0
20250217,112700,17136310,1532,1532,1532,1532,0
20250217,112600,17136310,1532,1532,1532,1532,0
20250217,112500,17136310,1532,1532,1532,1532,19
20250217,112400,17107202,1532,1532,1532,1532,0
20250217,112300,17107202,1532,1532,1532,1532,0
20250217,112200,17107202,1532,1532,1532,1532,0
20250217,112100,17107202,1532,1532,1532,1532,0
20250217,112000,17107202,1532,1532,1532,1532,0
20250217,111900,17107202,1532,1532,1532,1532,0
20250217,111800,17107202,1532,1532,1532,1532,19
20250217,111700,17078094,1532,1532,1532,1532,0
20250217,111600,17078094,1532,1532,1532,1532,0
20250217,111500,17078094,1532,1532,1532,1532,1
20250217,111400,17076562,1528,1528,1528,1528,0
20250217,111300,17076562,1528,1528,1528,1528,0
20250217,111200,17076562,1528,1528,1528,1528,0
20250217,111100,17076562,1528,1528,1528,1528,0
20250217,111000,17076562,1528,1533,1533,1528,502
20250217,110900,16307006,1535,1535,1535,1535,0
20250217,110800,16307006,1535,1535,1535,1535,0
20250217,110700,16307006,1535,1535,1535,1535,0
20250217,110600,16307006,1535,1535,1535,1535,0
20250217,110500,16307006,1535,1535,1535,1535,0
20250217,110400,16307006,1535,1535,1535,1535,0
20250217,110300,16307006,1535,1535,1535,1535,0
20250217,110200,16307006,1535,1535,1535,1535,0
20250217,110100,16307006,1535,1535,1535,1535,0
20250217,110000,16307006,1535,1535,1535,1535,0
20250217,105900,16307006,1535,1535,1535,1535,0
20250217,105800,16307006,1535,1535,1535,1535,0
20250217,105700,16307006,1535,1535,1535,1535,0
20250217,105600,16307006,1535,1535,1535,1535,0
20250217,105500,16307006,1535,1535,1535,1535,0
20250217,105400,16307006,1535,1535,1535,1535,0
20250217,105300,16307006,1535,1535,1535,1535,0
20250217,105200,16307006,1535,1535,1535,1535,0
20250217,105100,16307006,1535,1535,1535,1535,0
20250217,105000,16307006,1535,1535,1535,1535,0
20250217,104900,16307006,1535,1535,1535,1535,0
20250217,104800,16307006,1535,1535,1535,1535,0
20250217,104700,16307006,1535,1535,1535,1535,1
20250217,104600,16305471,1531,1531,1531,1531,0
20250217,104500,16305471,1531,1531,1531,1531,0
20250217,104400,16305471,1531,1531,1531,1531,105
20250217,104300,16144716,1531,1531,1531,1531,0
20250217,104200,16144716,1531,1530,1531,1530,2
20250217,104100,16141655,1528,1528,1528,1528,3
20250217,104000,16137071,1530,1530,1530,1530,0
20250217,103900,16137071,1530,1530,1530,1530,30
20250217,103800,16091171,1530,1530,1530,1530,0
20250217,103700,16091171,1530,1530,1530,1530,0
20250217,103600,16091171,1530,1530,1530,1530,0
20250217,103500,16091171,1530,1530,1530,1530,0
20250217,103400,16091171,1530,1529,1530,1528,1904
20250217,103300,13181825,1529,1530,1530,1529,570
20250217,103200,12309778,1531,1532,1532,1531,27
20250217,103100,12268429,1535,1535,1535,1535,0
20250217,103000,12268429,1535,1535,1535,1535,0
20250217,102900,12268429,1535,1535,1535,1535,1
20250217,102800,12266894,1535,1535,1535,1535,0
20250217,102700,12266894,1535,1535,1535,1535,0
20250217,102600,12266894,1535,1535,1535,1535,0
20250217,102500,12266894,1535,1535,1535,1535,0
20250217,102400,12266894,1535,1535,1535,1535,0
20250217,102300,12266894,1535,1535,1535,1535,0
20250217,102200,12266894,1535,1535,1535,1535,0
20250217,102100,12266894,1535,1535,1535,1535,0
20250217,102000,12266894,1535,1535,1535,1535,0
20250217,101900,12266894,1535,1535,1535,1535,0
20250217,101800,12266894,1535,1535,1535,1535,1
20250217,101700,12265359,1532,1532,1532,1532,0
20250217,101600,12265359,1532,1532,1532,1532,1
20250217,101500,12263827,1535,1535,1535,1535,0
20250217,101400,12263827,1535,1535,1535,1535,10
20250217,101300,12248477,1535,1535,1535,1535,0
20250217,101200,12248477,1535,1535,1535,1535,0
20250217,101100,12248477,1535,1535,1535,1535,0
20250217,101000,12248477,1535,1535,1535,1535,0
20250217,100900,12248477,1535,1535,1535,1535,0
20250217,100800,12248477,1535,1535,1535,1535,0
20250217,100700,12248477,1535,1535,1535,1535,0
20250217,100600,12248477,1535,1535,1535,1535,0
20250217,100500,12248477,1535,1535,1535,1535,0
20250217,100400,12248477,1535,1535,1535,1535,0
20250217,100300,12248477,1535,1535,1535,1535,0
20250217,100200,12248477,1535,1535,1535,1535,0
20250217,100100,12248477,1535,1535,1535,1535,0
20250217,100000,12248477,1535,1535,1535,1535,0
20250217,095900,12248477,1535,1535,1535,1535,0
20250217,095800,12248477,1535,1535,1535,1535,0
20250217,095700,12248477,1535,1535,1535,1535,0
20250217,095600,12248477,1535,1535,1535,1535,0
20250217,095500,12248477,1535,1535,1535,1535,0
20250217,095400,12248477,1535,1535,1535,1535,0
20250217,095300,12248477,1535,1535,1535,1535,0
20250217,095200,12248477,1535,1535,1535,1535,2
20250217,095100,12245407,1535,1535,1535,1535,0
20250217,095000,12245407,1535,1527,1535,1527,197
20250217,094900,11944380,1528,1528,1528,1528,0
20250217,094800,11944380,1528,1528,1528,1528,1
20250217,094700,11942852,1525,1522,1525,1522,666
20250217,094600,10928512,1525,1525,1525,1525,0
20250217,094500,10928512,1525,1525,1525,1525,0
20250217,094400,10928512,1525,1525,1525,1525,0
20250217,094300,10928512,1525,1525,1525,1525,0
20250217,094200,10928512,1525,1525,1525,1525,0
20250217,094100,10928512,1525,1525,1525,1525,0
20250217,094000,10928512,1525,1525,1525,1525,0
20250217,093900,10928512,1525,1525,1525,1525,0
20250217,093800,10928512,1525,1525,1525,1525,1
20250217,093700,10926987,1520,1520,1520,1520,266
20250217,093600,10522667,1525,1523,1525,1521,1160
20250217,093500,8758301,1523,1523,1523,1523,1
20250217,093400,8756778,1520,1520,1520,1520,4
20250217,093300,8750698,1520,1520,1520,1520,0
20250217,093200,8750698,1520,1520,1520,1520,0
20250217,093100,8750698,1520,1520,1520,1520,0
20250217,093000,8750698,1520,1519,1520,1519,812
20250217,092900,7516470,1520,1523,1524,1520,63
20250217,092800,7420620,1522,1523,1523,1522,33
20250217,092700,7370378,1524,1524,1524,1524,0
20250217,092600,7370378,1524,1524,1524,1524,100
20250217,092500,7217978,1524,1524,1524,1524,0
20250217,092400,7217978,1524,1524,1524,1524,131
20250217,092300,7018334,1524,1525,1525,1524,190
20250217,092200,6728754,1525,1525,1525,1524,93
20250217,092100,6586931,1524,1524,1524,1524,0
20250217,092000,6586931,1524,1526,1526,1524,56
20250217,091900,6501527,1527,1533,1533,1527,1930
20250217,091800,3548089,1533,1537,1537,1533,37
20250217,091700,3491303,1537,1537,1537,1537,0
20250217,091600,3491303,1537,1537,1537,1537,0
20250217,091500,3491303,1537,1535,1537,1535,2
20250217,091400,3488231,1537,1537,1537,1537,1001
20250217,091300,1949694,1537,1537,1537,1537,0
20250217,091200,1949694,1537,1537,1537,1537,0
20250217,091100,1949694,1537,1537,1537,1537,101
20250217,091000,1794457,1537,1535,1537,1535,690
20250217,090900,734611,1535,1535,1536,1535,132
20250217,090800,531925,1535,1535,1535,1535,18
20250217,090700,504295,1535,1535,1535,1535,132
20250217,090600,301675,1536,1536,1536,1536,0
20250217,090500,301675,1536,1536,1536,1536,0
20250217,090400,301675,1536,1536,1536,1536,0
20250217,090300,301675,1536,1536,1536,1536,0
20250217,090200,301675,1536,1535,1536,1535,50
20250217,090100,224916,1536,1536,1536,1536,0
20250217,090000,224916,1536,1530,1536,1530,147