KissMeData/146060/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,202900,113457991,1234,1234,1234,1234,1283
20250218,202800,113457991,1234,1234,1234,1234,0
20250218,202700,113457991,1234,1234,1234,1234,0
20250218,202600,113457991,1234,1234,1234,1234,0
20250218,202500,113457991,1234,1234,1234,1234,0
20250218,202400,113457991,1234,1234,1234,1234,0
20250218,202300,113457991,1234,1234,1234,1234,0
20250218,202200,113457991,1234,1234,1234,1234,0
20250218,202100,113457991,1234,1234,1234,1234,0
20250218,202000,113457991,1234,1234,1234,1234,0
20250218,201900,113457991,1234,1234,1234,1234,0
20250218,201800,113457991,1234,1234,1234,1234,0
20250218,201700,113457991,1234,1234,1234,1234,0
20250218,201600,113457991,1234,1234,1234,1234,0
20250218,201500,113457991,1234,1234,1234,1234,0
20250218,201400,113457991,1234,1234,1234,1234,0
20250218,201300,113457991,1234,1234,1234,1234,0
20250218,201200,113457991,1234,1234,1234,1234,0
20250218,201100,113457991,1234,1234,1234,1234,0
20250218,201000,113457991,1234,1234,1234,1234,0
20250218,200900,113457991,1234,1234,1234,1234,0
20250218,200800,113457991,1234,1234,1234,1234,0
20250218,200700,113457991,1234,1234,1234,1234,0
20250218,200600,113457991,1234,1234,1234,1234,0
20250218,200500,113457991,1234,1234,1234,1234,0
20250218,200400,113457991,1234,1234,1234,1234,0
20250218,200300,113457991,1234,1234,1234,1234,0
20250218,200200,113457991,1234,1234,1234,1234,0
20250218,200100,113457991,1234,1234,1234,1234,0
20250218,200000,113457991,1234,1234,1234,1234,0
20250218,195900,113457991,1234,1234,1234,1234,1283
20250218,195800,113457991,1234,1234,1234,1234,0
20250218,195700,113457991,1234,1234,1234,1234,0
20250218,195600,113457991,1234,1234,1234,1234,0
20250218,195500,113457991,1234,1234,1234,1234,0
20250218,195400,113457991,1234,1234,1234,1234,0
20250218,195300,113457991,1234,1234,1234,1234,0
20250218,195200,113457991,1234,1234,1234,1234,0
20250218,195100,113457991,1234,1234,1234,1234,0
20250218,195000,113457991,1234,1234,1234,1234,0
20250218,194900,113457991,1234,1234,1234,1234,0
20250218,194800,113457991,1234,1234,1234,1234,0
20250218,194700,113457991,1234,1234,1234,1234,0
20250218,194600,113457991,1234,1234,1234,1234,0
20250218,194500,113457991,1234,1234,1234,1234,0
20250218,194400,113457991,1234,1234,1234,1234,0
20250218,194300,113457991,1234,1234,1234,1234,0
20250218,194200,113457991,1234,1234,1234,1234,0
20250218,194100,113457991,1234,1234,1234,1234,0
20250218,194000,113457991,1234,1234,1234,1234,0
20250218,193900,113457991,1234,1234,1234,1234,0
20250218,193800,113457991,1234,1234,1234,1234,0
20250218,193700,113457991,1234,1234,1234,1234,0
20250218,193600,113457991,1234,1234,1234,1234,0
20250218,193500,113457991,1234,1234,1234,1234,0
20250218,193400,113457991,1234,1234,1234,1234,0
20250218,193300,113457991,1234,1234,1234,1234,0
20250218,193200,113457991,1234,1234,1234,1234,0
20250218,193100,113457991,1234,1234,1234,1234,0
20250218,193000,113457991,1234,1234,1234,1234,0
20250218,192900,113457991,1234,1234,1234,1234,1283
20250218,192800,113457991,1234,1234,1234,1234,0
20250218,192700,113457991,1234,1234,1234,1234,0
20250218,192600,113457991,1234,1234,1234,1234,0
20250218,192500,113457991,1234,1234,1234,1234,0
20250218,192400,113457991,1234,1234,1234,1234,0
20250218,192300,113457991,1234,1234,1234,1234,0
20250218,192200,113457991,1234,1234,1234,1234,0
20250218,192100,113457991,1234,1234,1234,1234,0
20250218,192000,113457991,1234,1234,1234,1234,0
20250218,191900,113457991,1234,1234,1234,1234,0
20250218,191800,113457991,1234,1234,1234,1234,0
20250218,191700,113457991,1234,1234,1234,1234,0
20250218,191600,113457991,1234,1234,1234,1234,0
20250218,191500,113457991,1234,1234,1234,1234,0
20250218,191400,113457991,1234,1234,1234,1234,0
20250218,191300,113457991,1234,1234,1234,1234,0
20250218,191200,113457991,1234,1234,1234,1234,0
20250218,191100,113457991,1234,1234,1234,1234,0
20250218,191000,113457991,1234,1234,1234,1234,0
20250218,190900,113457991,1234,1234,1234,1234,0
20250218,190800,113457991,1234,1234,1234,1234,0
20250218,190700,113457991,1234,1234,1234,1234,0
20250218,190600,113457991,1234,1234,1234,1234,0
20250218,190500,113457991,1234,1234,1234,1234,0
20250218,190400,113457991,1234,1234,1234,1234,0
20250218,190300,113457991,1234,1234,1234,1234,0
20250218,190200,113457991,1234,1234,1234,1234,0
20250218,190100,113457991,1234,1234,1234,1234,0
20250218,190000,113457991,1234,1234,1234,1234,0
20250218,185900,113457991,1234,1234,1234,1234,1283
20250218,185800,113457991,1234,1234,1234,1234,0
20250218,185700,113457991,1234,1234,1234,1234,0
20250218,185600,113457991,1234,1234,1234,1234,0
20250218,185500,113457991,1234,1234,1234,1234,0
20250218,185400,113457991,1234,1234,1234,1234,0
20250218,185300,113457991,1234,1234,1234,1234,0
20250218,185200,113457991,1234,1234,1234,1234,0
20250218,185100,113457991,1234,1234,1234,1234,0
20250218,185000,113457991,1234,1234,1234,1234,0
20250218,184900,113457991,1234,1234,1234,1234,0
20250218,184800,113457991,1234,1234,1234,1234,0
20250218,184700,113457991,1234,1234,1234,1234,0
20250218,184600,113457991,1234,1234,1234,1234,0
20250218,184500,113457991,1234,1234,1234,1234,0
20250218,184400,113457991,1234,1234,1234,1234,0
20250218,184300,113457991,1234,1234,1234,1234,0
20250218,184200,113457991,1234,1234,1234,1234,0
20250218,184100,113457991,1234,1234,1234,1234,0
20250218,184000,113457991,1234,1234,1234,1234,0
20250218,183900,113457991,1234,1234,1234,1234,0
20250218,183800,113457991,1234,1234,1234,1234,0
20250218,183700,113457991,1234,1234,1234,1234,0
20250218,183600,113457991,1234,1234,1234,1234,0
20250218,183500,113457991,1234,1234,1234,1234,0
20250218,183400,113457991,1234,1234,1234,1234,0
20250218,183300,113457991,1234,1234,1234,1234,0
20250218,183200,113457991,1234,1234,1234,1234,0
20250218,183100,113457991,1234,1234,1234,1234,0
20250218,183000,113457991,1234,1234,1234,1234,0
20250218,182900,113457991,1234,1234,1234,1234,1283
20250218,182800,113457991,1234,1234,1234,1234,0
20250218,182700,113457991,1234,1234,1234,1234,0
20250218,182600,113457991,1234,1234,1234,1234,0
20250218,182500,113457991,1234,1234,1234,1234,0
20250218,182400,113457991,1234,1234,1234,1234,0
20250218,182300,113457991,1234,1234,1234,1234,0
20250218,182200,113457991,1234,1234,1234,1234,0
20250218,182100,113457991,1234,1234,1234,1234,0
20250218,182000,113457991,1234,1234,1234,1234,0
20250218,181900,113457991,1234,1234,1234,1234,0
20250218,181800,113457991,1234,1234,1234,1234,0
20250218,181700,113457991,1234,1234,1234,1234,0
20250218,181600,113457991,1234,1234,1234,1234,0
20250218,181500,113457991,1234,1234,1234,1234,0
20250218,181400,113457991,1234,1234,1234,1234,0
20250218,181300,113457991,1234,1234,1234,1234,0
20250218,181200,113457991,1234,1234,1234,1234,0
20250218,181100,113457991,1234,1234,1234,1234,0
20250218,181000,113457991,1234,1234,1234,1234,0
20250218,180900,113457991,1234,1234,1234,1234,0
20250218,180800,113457991,1234,1234,1234,1234,0
20250218,180700,113457991,1234,1234,1234,1234,0
20250218,180600,113457991,1234,1234,1234,1234,0
20250218,180500,113457991,1234,1234,1234,1234,0
20250218,180400,113457991,1234,1234,1234,1234,0
20250218,180300,113457991,1234,1234,1234,1234,0
20250218,180200,113457991,1234,1234,1234,1234,0
20250218,180100,113457991,1234,1234,1234,1234,0
20250218,180000,113457991,1234,1234,1234,1234,0
20250218,175900,113457991,1234,1234,1234,1234,1283
20250218,175800,113457991,1234,1234,1234,1234,0
20250218,175700,113457991,1234,1234,1234,1234,0
20250218,175600,113457991,1234,1234,1234,1234,0
20250218,175500,113457991,1234,1234,1234,1234,0
20250218,175400,113457991,1234,1234,1234,1234,0
20250218,175300,113457991,1234,1234,1234,1234,0
20250218,175200,113457991,1234,1234,1234,1234,0
20250218,175100,113457991,1234,1234,1234,1234,0
20250218,175000,113457991,1234,1234,1234,1234,0
20250218,174900,113457991,1234,1234,1234,1234,0
20250218,174800,113457991,1234,1234,1234,1234,0
20250218,174700,113457991,1234,1234,1234,1234,0
20250218,174600,113457991,1234,1234,1234,1234,0
20250218,174500,113457991,1234,1234,1234,1234,0
20250218,174400,113457991,1234,1234,1234,1234,0
20250218,174300,113457991,1234,1234,1234,1234,0
20250218,174200,113457991,1234,1234,1234,1234,0
20250218,174100,113457991,1234,1234,1234,1234,0
20250218,174000,113457991,1234,1234,1234,1234,0
20250218,173900,113457991,1234,1234,1234,1234,0
20250218,173800,113457991,1234,1234,1234,1234,0
20250218,173700,113457991,1234,1234,1234,1234,0
20250218,173600,113457991,1234,1234,1234,1234,0
20250218,173500,113457991,1234,1234,1234,1234,0
20250218,173400,113457991,1234,1234,1234,1234,0
20250218,173300,113457991,1234,1234,1234,1234,0
20250218,173200,113457991,1234,1234,1234,1234,0
20250218,173100,113457991,1234,1234,1234,1234,0
20250218,173000,113457991,1234,1234,1234,1234,0
20250218,172900,113457991,1234,1234,1234,1234,1283
20250218,172800,113457991,1234,1234,1234,1234,0
20250218,172700,113457991,1234,1234,1234,1234,0
20250218,172600,113457991,1234,1234,1234,1234,0
20250218,172500,113457991,1234,1234,1234,1234,0
20250218,172400,113457991,1234,1234,1234,1234,0
20250218,172300,113457991,1234,1234,1234,1234,0
20250218,172200,113457991,1234,1234,1234,1234,0
20250218,172100,113457991,1234,1234,1234,1234,0
20250218,172000,113457991,1234,1234,1234,1234,0
20250218,171900,113457991,1234,1234,1234,1234,0
20250218,171800,113457991,1234,1234,1234,1234,0
20250218,171700,113457991,1234,1234,1234,1234,0
20250218,171600,113457991,1234,1234,1234,1234,0
20250218,171500,113457991,1234,1234,1234,1234,0
20250218,171400,113457991,1234,1234,1234,1234,0
20250218,171300,113457991,1234,1234,1234,1234,0
20250218,171200,113457991,1234,1234,1234,1234,0
20250218,171100,113457991,1234,1234,1234,1234,0
20250218,171000,113457991,1234,1234,1234,1234,0
20250218,170900,113457991,1234,1234,1234,1234,0
20250218,170800,113457991,1234,1234,1234,1234,0
20250218,170700,113457991,1234,1234,1234,1234,0
20250218,170600,113457991,1234,1234,1234,1234,0
20250218,170500,113457991,1234,1234,1234,1234,0
20250218,170400,113457991,1234,1234,1234,1234,0
20250218,170300,113457991,1234,1234,1234,1234,0
20250218,170200,113457991,1234,1234,1234,1234,0
20250218,170100,113457991,1234,1234,1234,1234,0
20250218,170000,113457991,1234,1234,1234,1234,0
20250218,165900,113457991,1234,1234,1234,1234,1283
20250218,165800,113457991,1234,1234,1234,1234,0
20250218,165700,113457991,1234,1234,1234,1234,0
20250218,165600,113457991,1234,1234,1234,1234,0
20250218,165500,113457991,1234,1234,1234,1234,0
20250218,165400,113457991,1234,1234,1234,1234,0
20250218,165300,113457991,1234,1234,1234,1234,0
20250218,165200,113457991,1234,1234,1234,1234,0
20250218,165100,113457991,1234,1234,1234,1234,0
20250218,165000,113457991,1234,1234,1234,1234,0
20250218,164900,113457991,1234,1234,1234,1234,0
20250218,164800,113457991,1234,1234,1234,1234,0
20250218,164700,113457991,1234,1234,1234,1234,0
20250218,164600,113457991,1234,1234,1234,1234,0
20250218,164500,113457991,1234,1234,1234,1234,0
20250218,164400,113457991,1234,1234,1234,1234,0
20250218,164300,113457991,1234,1234,1234,1234,0
20250218,164200,113457991,1234,1234,1234,1234,0
20250218,164100,113457991,1234,1234,1234,1234,0
20250218,164000,113457991,1234,1234,1234,1234,0
20250218,163900,113457991,1234,1234,1234,1234,0
20250218,163800,113457991,1234,1234,1234,1234,0
20250218,163700,113457991,1234,1234,1234,1234,0
20250218,163600,113457991,1234,1234,1234,1234,0
20250218,163500,113457991,1234,1234,1234,1234,0
20250218,163400,113457991,1234,1234,1234,1234,0
20250218,163300,113457991,1234,1234,1234,1234,0
20250218,163200,113457991,1234,1234,1234,1234,0
20250218,163100,113457991,1234,1234,1234,1234,0
20250218,163000,113457991,1234,1234,1234,1234,0
20250218,162900,113457991,1234,1234,1234,1234,1283
20250218,162800,113457991,1234,1234,1234,1234,0
20250218,162700,113457991,1234,1234,1234,1234,0
20250218,162600,113457991,1234,1234,1234,1234,0
20250218,162500,113457991,1234,1234,1234,1234,0
20250218,162400,113457991,1234,1234,1234,1234,0
20250218,162300,113457991,1234,1234,1234,1234,0
20250218,162200,113457991,1234,1234,1234,1234,0
20250218,162100,113457991,1234,1234,1234,1234,0
20250218,162000,113457991,1234,1234,1234,1234,0
20250218,161900,113457991,1234,1234,1234,1234,0
20250218,161800,113457991,1234,1234,1234,1234,0
20250218,161700,113457991,1234,1234,1234,1234,0
20250218,161600,113457991,1234,1234,1234,1234,0
20250218,161500,113457991,1234,1234,1234,1234,0
20250218,161400,113457991,1234,1234,1234,1234,0
20250218,161300,113457991,1234,1234,1234,1234,0
20250218,161200,113457991,1234,1234,1234,1234,0
20250218,161100,113457991,1234,1234,1234,1234,0
20250218,161000,113457991,1234,1234,1234,1234,0
20250218,160900,113457991,1234,1234,1234,1234,0
20250218,160800,113457991,1234,1234,1234,1234,0
20250218,160700,113457991,1234,1234,1234,1234,0
20250218,160600,113457991,1234,1234,1234,1234,0
20250218,160500,113457991,1234,1234,1234,1234,0
20250218,160400,113457991,1234,1234,1234,1234,0
20250218,160300,113457991,1234,1234,1234,1234,0
20250218,160200,113457991,1234,1234,1234,1234,0
20250218,160100,113457991,1234,1234,1234,1234,0
20250218,160000,113457991,1234,1234,1234,1234,0
20250218,155900,113457991,1234,1234,1234,1234,1283
20250218,155800,113457991,1234,1234,1234,1234,0
20250218,155700,113457991,1234,1234,1234,1234,0
20250218,155600,113457991,1234,1234,1234,1234,0
20250218,155500,113457991,1234,1234,1234,1234,0
20250218,155400,113457991,1234,1234,1234,1234,0
20250218,155300,113457991,1234,1234,1234,1234,0
20250218,155200,113457991,1234,1234,1234,1234,0
20250218,155100,113457991,1234,1234,1234,1234,0
20250218,155000,113457991,1234,1234,1234,1234,0
20250218,154900,113457991,1234,1234,1234,1234,0
20250218,154800,113457991,1234,1234,1234,1234,0
20250218,154700,113457991,1234,1234,1234,1234,0
20250218,154600,113457991,1234,1234,1234,1234,0
20250218,154500,113457991,1234,1234,1234,1234,0
20250218,154400,113457991,1234,1234,1234,1234,0
20250218,154300,113457991,1234,1234,1234,1234,0
20250218,154200,113457991,1234,1234,1234,1234,0
20250218,154100,113457991,1234,1234,1234,1234,0
20250218,154000,113457991,1234,1234,1234,1234,0
20250218,153900,113457991,1234,1234,1234,1234,0
20250218,153800,113457991,1234,1234,1234,1234,0
20250218,153700,113457991,1234,1234,1234,1234,0
20250218,153600,113457991,1234,1234,1234,1234,0
20250218,153500,113457991,1234,1234,1234,1234,0
20250218,153400,113457991,1234,1234,1234,1234,0
20250218,153300,113457991,1234,1234,1234,1234,0
20250218,153200,113457991,1234,1234,1234,1234,0
20250218,153100,113457991,1234,1234,1234,1234,0
20250218,153000,113457991,1234,1234,1234,1234,1283
20250218,152900,111874769,1235,1235,1235,1235,0
20250218,152800,111874769,1235,1235,1235,1235,0
20250218,152700,111874769,1235,1235,1235,1235,0
20250218,152600,111874769,1235,1235,1235,1235,0
20250218,152500,111874769,1235,1235,1235,1235,0
20250218,152400,111874769,1235,1235,1235,1235,0
20250218,152300,111874769,1235,1235,1235,1235,0
20250218,152200,111874769,1235,1235,1235,1235,0
20250218,152100,111874769,1235,1235,1235,1235,0
20250218,152000,111874769,1235,1235,1235,1235,0
20250218,151900,111874769,1235,1235,1235,1235,50
20250218,151800,111813019,1235,1235,1235,1235,0
20250218,151700,111813019,1235,1235,1235,1235,0
20250218,151600,111813019,1235,1235,1235,1228,2026
20250218,151500,109321659,1231,1231,1231,1231,388
20250218,151400,108844031,1235,1235,1235,1235,2
20250218,151300,108841561,1231,1231,1231,1231,150
20250218,151200,108656911,1235,1235,1235,1235,0
20250218,151100,108656911,1235,1235,1235,1235,0
20250218,151000,108656911,1235,1235,1235,1230,2973
20250218,150900,105000106,1234,1234,1234,1234,2253
20250218,150800,102219904,1234,1234,1234,1234,5
20250218,150700,102213734,1236,1236,1236,1236,0
20250218,150600,102213734,1236,1236,1236,1236,0
20250218,150500,102213734,1236,1228,1236,1228,200
20250218,150400,101967615,1224,1224,1224,1224,42
20250218,150300,101916207,1224,1224,1224,1224,458
20250218,150200,101355615,1228,1228,1228,1228,1
20250218,150100,101354387,1224,1224,1224,1224,0
20250218,150000,101354387,1224,1228,1228,1224,2527
20250218,145900,98253081,1230,1230,1230,1230,1249
20250218,145800,96716811,1236,1230,1236,1230,152
20250218,145700,96529839,1236,1236,1236,1230,1224
20250218,145600,95024295,1231,1231,1231,1231,1000
20250218,145500,93793295,1236,1236,1236,1236,0
20250218,145400,93793295,1236,1230,1236,1230,383
20250218,145300,93322193,1230,1230,1230,1230,70
20250218,145200,93236093,1238,1238,1238,1238,0
20250218,145100,93236093,1238,1238,1238,1238,1
20250218,145000,93234855,1230,1237,1237,1230,1920
20250218,144900,90869020,1237,1236,1237,1236,5100
20250218,144800,84560584,1233,1232,1233,1232,1196
20250218,144700,83086064,1230,1230,1230,1230,0
20250218,144600,83086064,1230,1226,1230,1226,461
20250218,144500,82519434,1226,1228,1228,1226,128
20250218,144400,82362300,1228,1228,1228,1228,101
20250218,144300,82238272,1232,1232,1232,1232,6
20250218,144200,82230880,1233,1233,1233,1233,0
20250218,144100,82230880,1233,1236,1236,1226,11652
20250218,144000,67940690,1228,1237,1237,1228,3209
20250218,143900,63985116,1237,1237,1239,1237,882
20250218,143800,62894051,1237,1229,1239,1229,2548
20250218,143700,59758234,1222,1222,1222,1222,1
20250218,143600,59757012,1229,1228,1230,1222,294
20250218,143500,59395848,1221,1222,1228,1221,1310
20250218,143400,57788823,1221,1221,1221,1221,0
20250218,143300,57788823,1221,1220,1221,1220,2549
20250218,143200,54679042,1220,1220,1220,1220,0
20250218,143100,54679042,1220,1220,1220,1220,0
20250218,143000,54679042,1220,1219,1220,1219,12
20250218,142900,54664412,1218,1218,1218,1218,400
20250218,142800,54177212,1220,1220,1220,1220,0
20250218,142700,54177212,1220,1220,1220,1220,0
20250218,142600,54177212,1220,1220,1220,1220,0
20250218,142500,54177212,1220,1220,1220,1220,0
20250218,142400,54177212,1220,1220,1220,1220,0
20250218,142300,54177212,1220,1220,1220,1220,0
20250218,142200,54177212,1220,1220,1220,1220,1
20250218,142100,54175992,1216,1216,1216,1216,0
20250218,142000,54175992,1216,1216,1216,1216,0
20250218,141900,54175992,1216,1216,1216,1216,100
20250218,141800,54054392,1220,1220,1220,1220,0
20250218,141700,54054392,1220,1220,1220,1220,0
20250218,141600,54054392,1220,1220,1220,1220,0
20250218,141500,54054392,1220,1219,1220,1219,14
20250218,141400,54037323,1216,1216,1216,1216,0
20250218,141300,54037323,1216,1218,1218,1216,99
20250218,141200,53916781,1220,1220,1220,1220,0
20250218,141100,53916781,1220,1220,1220,1220,0
20250218,141000,53916781,1220,1219,1220,1219,8372
20250218,140900,43703808,1219,1216,1219,1216,1803
20250218,140800,41508154,1216,1216,1216,1216,0
20250218,140700,41508154,1216,1216,1216,1216,0
20250218,140600,41508154,1216,1216,1216,1216,0
20250218,140500,41508154,1216,1216,1216,1216,0
20250218,140400,41508154,1216,1216,1216,1216,0
20250218,140300,41508154,1216,1216,1216,1216,0
20250218,140200,41508154,1216,1216,1216,1216,500
20250218,140100,40900154,1216,1216,1216,1216,0
20250218,140000,40900154,1216,1214,1216,1214,4
20250218,135900,40895294,1214,1214,1214,1214,1
20250218,135800,40894080,1216,1213,1216,1213,56
20250218,135700,40826149,1216,1213,1216,1213,860
20250218,135600,39782966,1214,1211,1214,1211,6896
20250218,135500,31413459,1213,1207,1213,1207,26
20250218,135400,31382071,1205,1205,1205,1205,0
20250218,135300,31382071,1205,1205,1205,1205,269
20250218,135200,31057926,1205,1205,1205,1205,65
20250218,135100,30979601,1205,1205,1205,1205,68
20250218,135000,30897661,1205,1205,1205,1205,50
20250218,134900,30837411,1205,1205,1205,1205,18
20250218,134800,30815721,1206,1206,1206,1206,0
20250218,134700,30815721,1206,1206,1206,1206,0
20250218,134600,30815721,1206,1206,1206,1206,0
20250218,134500,30815721,1206,1206,1206,1206,0
20250218,134400,30815721,1206,1206,1206,1206,0
20250218,134300,30815721,1206,1206,1206,1206,0
20250218,134200,30815721,1206,1206,1206,1206,0
20250218,134100,30815721,1206,1206,1206,1206,1
20250218,134000,30814515,1206,1206,1206,1206,0
20250218,133900,30814515,1206,1206,1206,1206,0
20250218,133800,30814515,1206,1206,1206,1206,0
20250218,133700,30814515,1206,1206,1206,1206,0
20250218,133600,30814515,1206,1206,1206,1206,0
20250218,133500,30814515,1206,1206,1206,1206,0
20250218,133400,30814515,1206,1206,1206,1206,0
20250218,133300,30814515,1206,1206,1206,1206,0
20250218,133200,30814515,1206,1206,1206,1206,1
20250218,133100,30813309,1198,1198,1198,1198,961
20250218,133000,29662031,1198,1200,1200,1198,1111
20250218,132900,28328833,1200,1201,1201,1200,5
20250218,132800,28322829,1205,1205,1205,1205,0
20250218,132700,28322829,1205,1205,1205,1205,0
20250218,132600,28322829,1205,1205,1205,1205,0
20250218,132500,28322829,1205,1205,1205,1205,0
20250218,132400,28322829,1205,1205,1205,1205,0
20250218,132300,28322829,1205,1205,1205,1205,0
20250218,132200,28322829,1205,1205,1205,1205,0
20250218,132100,28322829,1205,1205,1205,1205,0
20250218,132000,28322829,1205,1205,1205,1205,0
20250218,131900,28322829,1205,1205,1205,1205,300
20250218,131800,27961329,1205,1205,1205,1205,0
20250218,131700,27961329,1205,1205,1205,1205,1
20250218,131600,27960124,1200,1200,1200,1200,0
20250218,131500,27960124,1200,1200,1200,1200,0
20250218,131400,27960124,1200,1200,1200,1200,0
20250218,131300,27960124,1200,1200,1200,1200,0
20250218,131200,27960124,1200,1200,1200,1200,0
20250218,131100,27960124,1200,1201,1201,1200,930
20250218,131000,26844120,1205,1205,1205,1205,0
20250218,130900,26844120,1205,1205,1205,1205,0
20250218,130800,26844120,1205,1205,1205,1205,0
20250218,130700,26844120,1205,1205,1205,1205,0
20250218,130600,26844120,1205,1205,1205,1205,100
20250218,130500,26723620,1205,1205,1205,1205,400
20250218,130400,26241620,1205,1205,1205,1205,1
20250218,130300,26240415,1198,1198,1198,1198,1
20250218,130200,26239217,1205,1205,1205,1205,0
20250218,130100,26239217,1205,1201,1205,1201,101
20250218,130000,26117909,1201,1201,1201,1201,0
20250218,125900,26117909,1201,1201,1201,1201,0
20250218,125800,26117909,1201,1198,1201,1197,1583
20250218,125700,24222014,1201,1201,1201,1201,2
20250218,125600,24219612,1199,1199,1199,1199,0
20250218,125500,24219612,1199,1199,1199,1199,228
20250218,125400,23946240,1200,1200,1200,1200,0
20250218,125300,23946240,1200,1201,1201,1200,40
20250218,125200,23898237,1205,1205,1205,1205,0
20250218,125100,23898237,1205,1203,1205,1203,38
20250218,125000,23852489,1203,1205,1205,1201,567
20250218,124900,23170390,1203,1203,1203,1203,100
20250218,124800,23050090,1204,1204,1204,1204,0
20250218,124700,23050090,1204,1204,1204,1204,0
20250218,124600,23050090,1204,1204,1204,1204,50
20250218,124500,22989890,1204,1204,1204,1204,0
20250218,124400,22989890,1204,1203,1204,1203,47
20250218,124300,22933348,1203,1203,1203,1203,0
20250218,124200,22933348,1203,1203,1203,1203,0
20250218,124100,22933348,1203,1203,1203,1203,1
20250218,124000,22932145,1200,1200,1200,1200,0
20250218,123900,22932145,1200,1203,1203,1200,201
20250218,123800,22690942,1199,1199,1199,1199,0
20250218,123700,22690942,1199,1199,1199,1199,1000
20250218,123600,21491942,1199,1199,1199,1199,0
20250218,123500,21491942,1199,1199,1199,1199,0
20250218,123400,21491942,1199,1199,1199,1199,0
20250218,123300,21491942,1199,1199,1199,1199,0
20250218,123200,21491942,1199,1199,1199,1199,0
20250218,123100,21491942,1199,1199,1199,1199,0
20250218,123000,21491942,1199,1199,1199,1199,0
20250218,122900,21491942,1199,1203,1203,1199,408
20250218,122800,21002710,1199,1199,1199,1199,0
20250218,122700,21002710,1199,1199,1199,1199,300
20250218,122600,20643010,1199,1199,1199,1199,0
20250218,122500,20643010,1199,1199,1199,1199,2
20250218,122400,20640612,1199,1200,1200,1199,1000
20250218,122300,19441562,1203,1203,1203,1203,3
20250218,122200,19437953,1203,1203,1203,1203,0
20250218,122100,19437953,1203,1203,1203,1203,0
20250218,122000,19437953,1203,1203,1203,1203,0
20250218,121900,19437953,1203,1203,1203,1203,0
20250218,121800,19437953,1203,1203,1203,1203,0
20250218,121700,19437953,1203,1203,1203,1203,1
20250218,121600,19436750,1202,1202,1202,1202,0
20250218,121500,19436750,1202,1202,1202,1202,25
20250218,121400,19406700,1202,1202,1202,1202,0
20250218,121300,19406700,1202,1201,1202,1201,6
20250218,121200,19399493,1198,1198,1198,1198,0
20250218,121100,19399493,1198,1198,1198,1198,244
20250218,121000,19107181,1200,1199,1200,1199,1021
20250218,120900,17882002,1198,1198,1198,1198,0
20250218,120800,17882002,1198,1200,1200,1198,4
20250218,120700,17877204,1200,1200,1200,1200,880
20250218,120600,16821204,1205,1205,1205,1205,0
20250218,120500,16821204,1205,1205,1205,1205,0
20250218,120400,16821204,1205,1205,1205,1205,0
20250218,120300,16821204,1205,1205,1205,1205,80
20250218,120200,16724804,1205,1205,1205,1205,0
20250218,120100,16724804,1205,1205,1205,1205,0
20250218,120000,16724804,1205,1205,1205,1205,0
20250218,115900,16724804,1205,1205,1205,1205,0
20250218,115800,16724804,1205,1205,1205,1205,0
20250218,115700,16724804,1205,1204,1205,1204,7
20250218,115600,16716375,1198,1201,1201,1198,5
20250218,115500,16710377,1204,1204,1204,1204,0
20250218,115400,16710377,1204,1204,1204,1204,0
20250218,115300,16710377,1204,1204,1204,1204,0
20250218,115200,16710377,1204,1204,1204,1204,4
20250218,115100,16705561,1200,1200,1200,1200,0
20250218,115000,16705561,1200,1200,1200,1200,0
20250218,114900,16705561,1200,1200,1200,1200,583
20250218,114800,16005961,1200,1200,1200,1200,0
20250218,114700,16005961,1200,1200,1200,1200,5
20250218,114600,15999961,1200,1200,1200,1200,12
20250218,114500,15985561,1202,1202,1202,1202,5
20250218,114400,15979551,1204,1204,1204,1204,3
20250218,114300,15975939,1204,1204,1204,1204,0
20250218,114200,15975939,1204,1204,1204,1204,0
20250218,114100,15975939,1204,1204,1204,1204,0
20250218,114000,15975939,1204,1204,1204,1204,0
20250218,113900,15975939,1204,1204,1204,1204,5
20250218,113800,15969919,1204,1200,1204,1200,3
20250218,113700,15966315,1200,1200,1200,1200,5
20250218,113600,15960315,1200,1200,1204,1200,374
20250218,113500,15511511,1200,1200,1200,1200,100
20250218,113400,15391511,1204,1204,1204,1204,0
20250218,113300,15391511,1204,1204,1204,1204,1
20250218,113200,15390307,1196,1196,1196,1196,0
20250218,113100,15390307,1196,1196,1196,1196,0
20250218,113000,15390307,1196,1201,1201,1196,4192
20250218,112900,10367753,1203,1202,1203,1202,811
20250218,112800,9392820,1205,1205,1205,1205,0
20250218,112700,9392820,1205,1205,1205,1205,0
20250218,112600,9392820,1205,1205,1205,1205,0
20250218,112500,9392820,1205,1205,1205,1205,0
20250218,112400,9392820,1205,1205,1205,1205,0
20250218,112300,9392820,1205,1203,1205,1203,2
20250218,112200,9390412,1203,1203,1203,1203,1
20250218,112100,9389209,1203,1203,1203,1203,300
20250218,112000,9028309,1205,1205,1205,1205,1
20250218,111900,9027104,1205,1205,1205,1205,1
20250218,111800,9025899,1205,1205,1205,1205,0
20250218,111700,9025899,1205,1205,1205,1205,0
20250218,111600,9025899,1205,1205,1205,1205,0
20250218,111500,9025899,1205,1205,1205,1205,0
20250218,111400,9025899,1205,1205,1205,1205,0
20250218,111300,9025899,1205,1205,1205,1205,0
20250218,111200,9025899,1205,1205,1205,1205,0
20250218,111100,9025899,1205,1205,1205,1205,0
20250218,111000,9025899,1205,1205,1205,1205,0
20250218,110900,9025899,1205,1205,1205,1205,1
20250218,110800,9024694,1202,1202,1202,1202,1
20250218,110700,9023492,1203,1203,1203,1203,0
20250218,110600,9023492,1203,1203,1203,1203,1
20250218,110500,9022289,1203,1203,1203,1203,1
20250218,110400,9021086,1205,1204,1205,1204,83
20250218,110300,8921153,1205,1205,1205,1205,0
20250218,110200,8921153,1205,1205,1205,1205,520
20250218,110100,8294553,1205,1204,1205,1204,123
20250218,110000,8146460,1204,1204,1204,1204,1
20250218,105900,8145256,1202,1202,1202,1202,0
20250218,105800,8145256,1202,1202,1202,1202,0
20250218,105700,8145256,1202,1204,1204,1202,314
20250218,105600,7767822,1204,1204,1204,1204,0
20250218,105500,7767822,1204,1204,1204,1204,0
20250218,105400,7767822,1204,1204,1204,1204,0
20250218,105300,7767822,1204,1204,1204,1204,0
20250218,105200,7767822,1204,1204,1204,1204,0
20250218,105100,7767822,1204,1204,1204,1204,0
20250218,105000,7767822,1204,1204,1204,1204,0
20250218,104900,7767822,1204,1204,1204,1204,0
20250218,104800,7767822,1204,1204,1204,1204,0
20250218,104700,7767822,1204,1204,1204,1204,0
20250218,104600,7767822,1204,1204,1204,1204,0
20250218,104500,7767822,1204,1204,1204,1204,0
20250218,104400,7767822,1204,1202,1204,1202,517
20250218,104300,7145388,1203,1203,1203,1203,0
20250218,104200,7145388,1203,1203,1203,1203,18
20250218,104100,7123734,1204,1204,1204,1204,18
20250218,104000,7102062,1205,1205,1205,1205,1
20250218,103900,7100857,1205,1205,1205,1205,11
20250218,103800,7087602,1205,1205,1205,1205,0
20250218,103700,7087602,1205,1205,1205,1205,0
20250218,103600,7087602,1205,1205,1205,1205,0
20250218,103500,7087602,1205,1205,1205,1205,0
20250218,103400,7087602,1205,1205,1205,1205,0
20250218,103300,7087602,1205,1205,1205,1205,0
20250218,103200,7087602,1205,1205,1205,1205,0
20250218,103100,7087602,1205,1205,1205,1205,0
20250218,103000,7087602,1205,1205,1205,1205,0
20250218,102900,7087602,1205,1205,1205,1205,110
20250218,102800,6955052,1206,1206,1206,1206,0
20250218,102700,6955052,1206,1206,1206,1206,0
20250218,102600,6955052,1206,1210,1210,1206,16
20250218,102500,6935696,1212,1212,1212,1212,0
20250218,102400,6935696,1212,1212,1212,1212,0
20250218,102300,6935696,1212,1212,1212,1212,0
20250218,102200,6935696,1212,1212,1212,1212,0
20250218,102100,6935696,1212,1212,1212,1212,1
20250218,102000,6934484,1205,1205,1205,1205,0
20250218,101900,6934484,1205,1205,1205,1205,0
20250218,101800,6934484,1205,1205,1205,1205,0
20250218,101700,6934484,1205,1205,1205,1205,0
20250218,101600,6934484,1205,1212,1212,1205,5
20250218,101500,6928431,1211,1211,1211,1211,50
20250218,101400,6867881,1212,1212,1212,1212,0
20250218,101300,6867881,1212,1212,1212,1212,0
20250218,101200,6867881,1212,1212,1212,1212,0
20250218,101100,6867881,1212,1212,1212,1212,0
20250218,101000,6867881,1212,1212,1212,1212,0
20250218,100900,6867881,1212,1212,1212,1212,0
20250218,100800,6867881,1212,1212,1212,1212,0
20250218,100700,6867881,1212,1212,1212,1212,0
20250218,100600,6867881,1212,1212,1212,1212,0
20250218,100500,6867881,1212,1212,1212,1212,0
20250218,100400,6867881,1212,1212,1212,1212,0
20250218,100300,6867881,1212,1212,1212,1212,0
20250218,100200,6867881,1212,1212,1212,1212,0
20250218,100100,6867881,1212,1212,1212,1212,0
20250218,100000,6867881,1212,1212,1212,1212,0
20250218,095900,6867881,1212,1212,1212,1212,0
20250218,095800,6867881,1212,1212,1212,1212,0
20250218,095700,6867881,1212,1212,1212,1212,0
20250218,095600,6867881,1212,1212,1212,1212,0
20250218,095500,6867881,1212,1212,1212,1212,0
20250218,095400,6867881,1212,1212,1212,1212,1
20250218,095300,6866669,1211,1211,1211,1211,88
20250218,095200,6760101,1212,1212,1212,1212,0
20250218,095100,6760101,1212,1212,1212,1212,0
20250218,095000,6760101,1212,1212,1212,1212,1
20250218,094900,6758889,1206,1206,1206,1206,0
20250218,094800,6758889,1206,1206,1206,1206,1
20250218,094700,6757683,1204,1206,1206,1204,220
20250218,094600,6492784,1213,1213,1213,1213,10
20250218,094500,6480654,1214,1214,1214,1214,8
20250218,094400,6470942,1206,1214,1214,1206,276
20250218,094300,6137808,1208,1208,1208,1208,10
20250218,094200,6125728,1209,1209,1209,1209,0
20250218,094100,6125728,1209,1209,1209,1209,1
20250218,094000,6124519,1208,1208,1208,1208,1
20250218,093900,6123311,1207,1209,1209,1207,227
20250218,093800,5849119,1218,1218,1218,1218,0
20250218,093700,5849119,1218,1218,1218,1218,0
20250218,093600,5849119,1218,1218,1218,1218,0
20250218,093500,5849119,1218,1218,1218,1218,0
20250218,093400,5849119,1218,1218,1218,1218,0
20250218,093300,5849119,1218,1218,1218,1218,0
20250218,093200,5849119,1218,1218,1218,1218,0
20250218,093100,5849119,1218,1218,1218,1218,0
20250218,093000,5849119,1218,1218,1218,1218,0
20250218,092900,5849119,1218,1218,1218,1218,100
20250218,092800,5727319,1219,1219,1219,1219,0
20250218,092700,5727319,1219,1219,1219,1219,0
20250218,092600,5727319,1219,1219,1219,1219,0
20250218,092500,5727319,1219,1219,1219,1219,0
20250218,092400,5727319,1219,1219,1219,1219,0
20250218,092300,5727319,1219,1219,1219,1219,0
20250218,092200,5727319,1219,1219,1219,1219,0
20250218,092100,5727319,1219,1219,1219,1219,0
20250218,092000,5727319,1219,1219,1219,1219,0
20250218,091900,5727319,1219,1219,1219,1219,0
20250218,091800,5727319,1219,1219,1219,1219,0
20250218,091700,5727319,1219,1219,1219,1219,0
20250218,091600,5727319,1219,1219,1219,1219,0
20250218,091500,5727319,1219,1219,1219,1219,0
20250218,091400,5727319,1219,1219,1219,1219,0
20250218,091300,5727319,1219,1214,1219,1214,254
20250218,091200,5418943,1214,1214,1214,1214,0
20250218,091100,5418943,1214,1214,1214,1214,0
20250218,091000,5418943,1214,1207,1214,1207,11
20250218,090900,5405659,1206,1206,1206,1206,0
20250218,090800,5405659,1206,1214,1214,1206,256
20250218,090700,5096913,1209,1210,1210,1209,1126
20250218,090600,3735478,1214,1214,1214,1214,0
20250218,090500,3735478,1214,1214,1214,1214,0
20250218,090400,3735478,1214,1214,1214,1214,0
20250218,090300,3735478,1214,1214,1214,1214,0
20250218,090200,3735478,1214,1214,1214,1214,2810
20250218,090100,324138,1214,1214,1214,1214,0
20250218,090000,324138,1214,1214,1214,1214,267