KissMeData/196700/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204000,37956920,1192,1192,1192,1192,297
20250217,203900,37956920,1192,1192,1192,1192,0
20250217,203800,37956920,1192,1192,1192,1192,0
20250217,203700,37956920,1192,1192,1192,1192,0
20250217,203600,37956920,1192,1192,1192,1192,0
20250217,203500,37956920,1192,1192,1192,1192,0
20250217,203400,37956920,1192,1192,1192,1192,0
20250217,203300,37956920,1192,1192,1192,1192,0
20250217,203200,37956920,1192,1192,1192,1192,0
20250217,203100,37956920,1192,1192,1192,1192,0
20250217,203000,37956920,1192,1192,1192,1192,0
20250217,202900,37956920,1192,1192,1192,1192,0
20250217,202800,37956920,1192,1192,1192,1192,0
20250217,202700,37956920,1192,1192,1192,1192,0
20250217,202600,37956920,1192,1192,1192,1192,0
20250217,202500,37956920,1192,1192,1192,1192,0
20250217,202400,37956920,1192,1192,1192,1192,0
20250217,202300,37956920,1192,1192,1192,1192,0
20250217,202200,37956920,1192,1192,1192,1192,0
20250217,202100,37956920,1192,1192,1192,1192,0
20250217,202000,37956920,1192,1192,1192,1192,0
20250217,201900,37956920,1192,1192,1192,1192,0
20250217,201800,37956920,1192,1192,1192,1192,0
20250217,201700,37956920,1192,1192,1192,1192,0
20250217,201600,37956920,1192,1192,1192,1192,0
20250217,201500,37956920,1192,1192,1192,1192,0
20250217,201400,37956920,1192,1192,1192,1192,0
20250217,201300,37956920,1192,1192,1192,1192,0
20250217,201200,37956920,1192,1192,1192,1192,0
20250217,201100,37956920,1192,1192,1192,1192,0
20250217,201000,37956920,1192,1192,1192,1192,297
20250217,200900,37956920,1192,1192,1192,1192,0
20250217,200800,37956920,1192,1192,1192,1192,0
20250217,200700,37956920,1192,1192,1192,1192,0
20250217,200600,37956920,1192,1192,1192,1192,0
20250217,200500,37956920,1192,1192,1192,1192,0
20250217,200400,37956920,1192,1192,1192,1192,0
20250217,200300,37956920,1192,1192,1192,1192,0
20250217,200200,37956920,1192,1192,1192,1192,0
20250217,200100,37956920,1192,1192,1192,1192,0
20250217,200000,37956920,1192,1192,1192,1192,0
20250217,195900,37956920,1192,1192,1192,1192,0
20250217,195800,37956920,1192,1192,1192,1192,0
20250217,195700,37956920,1192,1192,1192,1192,0
20250217,195600,37956920,1192,1192,1192,1192,0
20250217,195500,37956920,1192,1192,1192,1192,0
20250217,195400,37956920,1192,1192,1192,1192,0
20250217,195300,37956920,1192,1192,1192,1192,0
20250217,195200,37956920,1192,1192,1192,1192,0
20250217,195100,37956920,1192,1192,1192,1192,0
20250217,195000,37956920,1192,1192,1192,1192,0
20250217,194900,37956920,1192,1192,1192,1192,0
20250217,194800,37956920,1192,1192,1192,1192,0
20250217,194700,37956920,1192,1192,1192,1192,0
20250217,194600,37956920,1192,1192,1192,1192,0
20250217,194500,37956920,1192,1192,1192,1192,0
20250217,194400,37956920,1192,1192,1192,1192,0
20250217,194300,37956920,1192,1192,1192,1192,0
20250217,194200,37956920,1192,1192,1192,1192,0
20250217,194100,37956920,1192,1192,1192,1192,0
20250217,194000,37956920,1192,1192,1192,1192,297
20250217,193900,37956920,1192,1192,1192,1192,0
20250217,193800,37956920,1192,1192,1192,1192,0
20250217,193700,37956920,1192,1192,1192,1192,0
20250217,193600,37956920,1192,1192,1192,1192,0
20250217,193500,37956920,1192,1192,1192,1192,0
20250217,193400,37956920,1192,1192,1192,1192,0
20250217,193300,37956920,1192,1192,1192,1192,0
20250217,193200,37956920,1192,1192,1192,1192,0
20250217,193100,37956920,1192,1192,1192,1192,0
20250217,193000,37956920,1192,1192,1192,1192,0
20250217,192900,37956920,1192,1192,1192,1192,0
20250217,192800,37956920,1192,1192,1192,1192,0
20250217,192700,37956920,1192,1192,1192,1192,0
20250217,192600,37956920,1192,1192,1192,1192,0
20250217,192500,37956920,1192,1192,1192,1192,0
20250217,192400,37956920,1192,1192,1192,1192,0
20250217,192300,37956920,1192,1192,1192,1192,0
20250217,192200,37956920,1192,1192,1192,1192,0
20250217,192100,37956920,1192,1192,1192,1192,0
20250217,192000,37956920,1192,1192,1192,1192,0
20250217,191900,37956920,1192,1192,1192,1192,0
20250217,191800,37956920,1192,1192,1192,1192,0
20250217,191700,37956920,1192,1192,1192,1192,0
20250217,191600,37956920,1192,1192,1192,1192,0
20250217,191500,37956920,1192,1192,1192,1192,0
20250217,191400,37956920,1192,1192,1192,1192,0
20250217,191300,37956920,1192,1192,1192,1192,0
20250217,191200,37956920,1192,1192,1192,1192,0
20250217,191100,37956920,1192,1192,1192,1192,0
20250217,191000,37956920,1192,1192,1192,1192,297
20250217,190900,37956920,1192,1192,1192,1192,0
20250217,190800,37956920,1192,1192,1192,1192,0
20250217,190700,37956920,1192,1192,1192,1192,0
20250217,190600,37956920,1192,1192,1192,1192,0
20250217,190500,37956920,1192,1192,1192,1192,0
20250217,190400,37956920,1192,1192,1192,1192,0
20250217,190300,37956920,1192,1192,1192,1192,0
20250217,190200,37956920,1192,1192,1192,1192,0
20250217,190100,37956920,1192,1192,1192,1192,0
20250217,190000,37956920,1192,1192,1192,1192,0
20250217,185900,37956920,1192,1192,1192,1192,0
20250217,185800,37956920,1192,1192,1192,1192,0
20250217,185700,37956920,1192,1192,1192,1192,0
20250217,185600,37956920,1192,1192,1192,1192,0
20250217,185500,37956920,1192,1192,1192,1192,0
20250217,185400,37956920,1192,1192,1192,1192,0
20250217,185300,37956920,1192,1192,1192,1192,0
20250217,185200,37956920,1192,1192,1192,1192,0
20250217,185100,37956920,1192,1192,1192,1192,0
20250217,185000,37956920,1192,1192,1192,1192,0
20250217,184900,37956920,1192,1192,1192,1192,0
20250217,184800,37956920,1192,1192,1192,1192,0
20250217,184700,37956920,1192,1192,1192,1192,0
20250217,184600,37956920,1192,1192,1192,1192,0
20250217,184500,37956920,1192,1192,1192,1192,0
20250217,184400,37956920,1192,1192,1192,1192,0
20250217,184300,37956920,1192,1192,1192,1192,0
20250217,184200,37956920,1192,1192,1192,1192,0
20250217,184100,37956920,1192,1192,1192,1192,0
20250217,184000,37956920,1192,1192,1192,1192,297
20250217,183900,37956920,1192,1192,1192,1192,0
20250217,183800,37956920,1192,1192,1192,1192,0
20250217,183700,37956920,1192,1192,1192,1192,0
20250217,183600,37956920,1192,1192,1192,1192,0
20250217,183500,37956920,1192,1192,1192,1192,0
20250217,183400,37956920,1192,1192,1192,1192,0
20250217,183300,37956920,1192,1192,1192,1192,0
20250217,183200,37956920,1192,1192,1192,1192,0
20250217,183100,37956920,1192,1192,1192,1192,0
20250217,183000,37956920,1192,1192,1192,1192,0
20250217,182900,37956920,1192,1192,1192,1192,0
20250217,182800,37956920,1192,1192,1192,1192,0
20250217,182700,37956920,1192,1192,1192,1192,0
20250217,182600,37956920,1192,1192,1192,1192,0
20250217,182500,37956920,1192,1192,1192,1192,0
20250217,182400,37956920,1192,1192,1192,1192,0
20250217,182300,37956920,1192,1192,1192,1192,0
20250217,182200,37956920,1192,1192,1192,1192,0
20250217,182100,37956920,1192,1192,1192,1192,0
20250217,182000,37956920,1192,1192,1192,1192,0
20250217,181900,37956920,1192,1192,1192,1192,0
20250217,181800,37956920,1192,1192,1192,1192,0
20250217,181700,37956920,1192,1192,1192,1192,0
20250217,181600,37956920,1192,1192,1192,1192,0
20250217,181500,37956920,1192,1192,1192,1192,0
20250217,181400,37956920,1192,1192,1192,1192,0
20250217,181300,37956920,1192,1192,1192,1192,0
20250217,181200,37956920,1192,1192,1192,1192,0
20250217,181100,37956920,1192,1192,1192,1192,0
20250217,181000,37956920,1192,1192,1192,1192,297
20250217,180900,37956920,1192,1192,1192,1192,0
20250217,180800,37956920,1192,1192,1192,1192,0
20250217,180700,37956920,1192,1192,1192,1192,0
20250217,180600,37956920,1192,1192,1192,1192,0
20250217,180500,37956920,1192,1192,1192,1192,0
20250217,180400,37956920,1192,1192,1192,1192,0
20250217,180300,37956920,1192,1192,1192,1192,0
20250217,180200,37956920,1192,1192,1192,1192,0
20250217,180100,37956920,1192,1192,1192,1192,0
20250217,180000,37956920,1192,1192,1192,1192,0
20250217,175900,37956920,1192,1192,1192,1192,0
20250217,175800,37956920,1192,1192,1192,1192,0
20250217,175700,37956920,1192,1192,1192,1192,0
20250217,175600,37956920,1192,1192,1192,1192,0
20250217,175500,37956920,1192,1192,1192,1192,0
20250217,175400,37956920,1192,1192,1192,1192,0
20250217,175300,37956920,1192,1192,1192,1192,0
20250217,175200,37956920,1192,1192,1192,1192,0
20250217,175100,37956920,1192,1192,1192,1192,0
20250217,175000,37956920,1192,1192,1192,1192,0
20250217,174900,37956920,1192,1192,1192,1192,0
20250217,174800,37956920,1192,1192,1192,1192,0
20250217,174700,37956920,1192,1192,1192,1192,0
20250217,174600,37956920,1192,1192,1192,1192,0
20250217,174500,37956920,1192,1192,1192,1192,0
20250217,174400,37956920,1192,1192,1192,1192,0
20250217,174300,37956920,1192,1192,1192,1192,0
20250217,174200,37956920,1192,1192,1192,1192,0
20250217,174100,37956920,1192,1192,1192,1192,0
20250217,174000,37956920,1192,1192,1192,1192,297
20250217,173900,37956920,1192,1192,1192,1192,0
20250217,173800,37956920,1192,1192,1192,1192,0
20250217,173700,37956920,1192,1192,1192,1192,0
20250217,173600,37956920,1192,1192,1192,1192,0
20250217,173500,37956920,1192,1192,1192,1192,0
20250217,173400,37956920,1192,1192,1192,1192,0
20250217,173300,37956920,1192,1192,1192,1192,0
20250217,173200,37956920,1192,1192,1192,1192,0
20250217,173100,37956920,1192,1192,1192,1192,0
20250217,173000,37956920,1192,1192,1192,1192,0
20250217,172900,37956920,1192,1192,1192,1192,0
20250217,172800,37956920,1192,1192,1192,1192,0
20250217,172700,37956920,1192,1192,1192,1192,0
20250217,172600,37956920,1192,1192,1192,1192,0
20250217,172500,37956920,1192,1192,1192,1192,0
20250217,172400,37956920,1192,1192,1192,1192,0
20250217,172300,37956920,1192,1192,1192,1192,0
20250217,172200,37956920,1192,1192,1192,1192,0
20250217,172100,37956920,1192,1192,1192,1192,0
20250217,172000,37956920,1192,1192,1192,1192,0
20250217,171900,37956920,1192,1192,1192,1192,0
20250217,171800,37956920,1192,1192,1192,1192,0
20250217,171700,37956920,1192,1192,1192,1192,0
20250217,171600,37956920,1192,1192,1192,1192,0
20250217,171500,37956920,1192,1192,1192,1192,0
20250217,171400,37956920,1192,1192,1192,1192,0
20250217,171300,37956920,1192,1192,1192,1192,0
20250217,171200,37956920,1192,1192,1192,1192,0
20250217,171100,37956920,1192,1192,1192,1192,0
20250217,171000,37956920,1192,1192,1192,1192,297
20250217,170900,37956920,1192,1192,1192,1192,0
20250217,170800,37956920,1192,1192,1192,1192,0
20250217,170700,37956920,1192,1192,1192,1192,0
20250217,170600,37956920,1192,1192,1192,1192,0
20250217,170500,37956920,1192,1192,1192,1192,0
20250217,170400,37956920,1192,1192,1192,1192,0
20250217,170300,37956920,1192,1192,1192,1192,0
20250217,170200,37956920,1192,1192,1192,1192,0
20250217,170100,37956920,1192,1192,1192,1192,0
20250217,170000,37956920,1192,1192,1192,1192,0
20250217,165900,37956920,1192,1192,1192,1192,0
20250217,165800,37956920,1192,1192,1192,1192,0
20250217,165700,37956920,1192,1192,1192,1192,0
20250217,165600,37956920,1192,1192,1192,1192,0
20250217,165500,37956920,1192,1192,1192,1192,0
20250217,165400,37956920,1192,1192,1192,1192,0
20250217,165300,37956920,1192,1192,1192,1192,0
20250217,165200,37956920,1192,1192,1192,1192,0
20250217,165100,37956920,1192,1192,1192,1192,0
20250217,165000,37956920,1192,1192,1192,1192,0
20250217,164900,37956920,1192,1192,1192,1192,0
20250217,164800,37956920,1192,1192,1192,1192,0
20250217,164700,37956920,1192,1192,1192,1192,0
20250217,164600,37956920,1192,1192,1192,1192,0
20250217,164500,37956920,1192,1192,1192,1192,0
20250217,164400,37956920,1192,1192,1192,1192,0
20250217,164300,37956920,1192,1192,1192,1192,0
20250217,164200,37956920,1192,1192,1192,1192,0
20250217,164100,37956920,1192,1192,1192,1192,0
20250217,164000,37956920,1192,1192,1192,1192,297
20250217,163900,37956920,1192,1192,1192,1192,0
20250217,163800,37956920,1192,1192,1192,1192,0
20250217,163700,37956920,1192,1192,1192,1192,0
20250217,163600,37956920,1192,1192,1192,1192,0
20250217,163500,37956920,1192,1192,1192,1192,0
20250217,163400,37956920,1192,1192,1192,1192,0
20250217,163300,37956920,1192,1192,1192,1192,0
20250217,163200,37956920,1192,1192,1192,1192,0
20250217,163100,37956920,1192,1192,1192,1192,0
20250217,163000,37956920,1192,1192,1192,1192,0
20250217,162900,37956920,1192,1192,1192,1192,0
20250217,162800,37956920,1192,1192,1192,1192,0
20250217,162700,37956920,1192,1192,1192,1192,0
20250217,162600,37956920,1192,1192,1192,1192,0
20250217,162500,37956920,1192,1192,1192,1192,0
20250217,162400,37956920,1192,1192,1192,1192,0
20250217,162300,37956920,1192,1192,1192,1192,0
20250217,162200,37956920,1192,1192,1192,1192,0
20250217,162100,37956920,1192,1192,1192,1192,0
20250217,162000,37956920,1192,1192,1192,1192,0
20250217,161900,37956920,1192,1192,1192,1192,0
20250217,161800,37956920,1192,1192,1192,1192,0
20250217,161700,37956920,1192,1192,1192,1192,0
20250217,161600,37956920,1192,1192,1192,1192,0
20250217,161500,37956920,1192,1192,1192,1192,0
20250217,161400,37956920,1192,1192,1192,1192,0
20250217,161300,37956920,1192,1192,1192,1192,0
20250217,161200,37956920,1192,1192,1192,1192,0
20250217,161100,37956920,1192,1192,1192,1192,0
20250217,161000,37956920,1192,1192,1192,1192,297
20250217,160900,37956920,1192,1192,1192,1192,0
20250217,160800,37956920,1192,1192,1192,1192,0
20250217,160700,37956920,1192,1192,1192,1192,0
20250217,160600,37956920,1192,1192,1192,1192,0
20250217,160500,37956920,1192,1192,1192,1192,0
20250217,160400,37956920,1192,1192,1192,1192,0
20250217,160300,37956920,1192,1192,1192,1192,0
20250217,160200,37956920,1192,1192,1192,1192,0
20250217,160100,37956920,1192,1192,1192,1192,0
20250217,160000,37956920,1192,1192,1192,1192,0
20250217,155900,37956920,1192,1192,1192,1192,0
20250217,155800,37956920,1192,1192,1192,1192,0
20250217,155700,37956920,1192,1192,1192,1192,0
20250217,155600,37956920,1192,1192,1192,1192,0
20250217,155500,37956920,1192,1192,1192,1192,0
20250217,155400,37956920,1192,1192,1192,1192,0
20250217,155300,37956920,1192,1192,1192,1192,0
20250217,155200,37956920,1192,1192,1192,1192,0
20250217,155100,37956920,1192,1192,1192,1192,0
20250217,155000,37956920,1192,1192,1192,1192,0
20250217,154900,37956920,1192,1192,1192,1192,0
20250217,154800,37956920,1192,1192,1192,1192,0
20250217,154700,37956920,1192,1192,1192,1192,0
20250217,154600,37956920,1192,1192,1192,1192,0
20250217,154500,37956920,1192,1192,1192,1192,0
20250217,154400,37956920,1192,1192,1192,1192,0
20250217,154300,37956920,1192,1192,1192,1192,0
20250217,154200,37956920,1192,1192,1192,1192,0
20250217,154100,37956920,1192,1192,1192,1192,0
20250217,154000,37956920,1192,1192,1192,1192,297
20250217,153900,37956920,1192,1192,1192,1192,0
20250217,153800,37956920,1192,1192,1192,1192,0
20250217,153700,37956920,1192,1192,1192,1192,0
20250217,153600,37956920,1192,1192,1192,1192,0
20250217,153500,37956920,1192,1192,1192,1192,0
20250217,153400,37956920,1192,1192,1192,1192,0
20250217,153300,37956920,1192,1192,1192,1192,0
20250217,153200,37956920,1192,1192,1192,1192,0
20250217,153100,37956920,1192,1192,1192,1192,0
20250217,153000,37956920,1192,1192,1192,1192,297
20250217,152900,37602896,1199,1199,1199,1199,0
20250217,152800,37602896,1199,1199,1199,1199,0
20250217,152700,37602896,1199,1199,1199,1199,0
20250217,152600,37602896,1199,1199,1199,1199,0
20250217,152500,37602896,1199,1199,1199,1199,0
20250217,152400,37602896,1199,1199,1199,1199,0
20250217,152300,37602896,1199,1199,1199,1199,0
20250217,152200,37602896,1199,1199,1199,1199,0
20250217,152100,37602896,1199,1199,1199,1199,0
20250217,152000,37602896,1199,1199,1199,1199,0
20250217,151900,37602896,1199,1199,1199,1199,1
20250217,151800,37601697,1192,1193,1193,1192,2000
20250217,151700,35217627,1199,1199,1199,1199,0
20250217,151600,35217627,1199,1199,1199,1199,0
20250217,151500,35217627,1199,1199,1199,1199,0
20250217,151400,35217627,1199,1199,1199,1199,0
20250217,151300,35217627,1199,1199,1199,1199,1
20250217,151200,35216428,1194,1194,1194,1194,0
20250217,151100,35216428,1194,1195,1195,1194,250
20250217,151000,34917858,1199,1199,1199,1199,0
20250217,150900,34917858,1199,1199,1199,1199,3
20250217,150800,34914261,1199,1199,1199,1199,0
20250217,150700,34914261,1199,1199,1199,1199,0
20250217,150600,34914261,1199,1199,1199,1199,0
20250217,150500,34914261,1199,1199,1199,1199,0
20250217,150400,34914261,1199,1199,1199,1199,0
20250217,150300,34914261,1199,1199,1199,1199,0
20250217,150200,34914261,1199,1199,1199,1199,0
20250217,150100,34914261,1199,1199,1199,1199,1
20250217,150000,34913062,1192,1192,1192,1192,0
20250217,145900,34913062,1192,1195,1195,1192,3000
20250217,145800,31336702,1194,1194,1194,1194,0
20250217,145700,31336702,1194,1194,1194,1194,0
20250217,145600,31336702,1194,1194,1194,1194,0
20250217,145500,31336702,1194,1194,1194,1194,0
20250217,145400,31336702,1194,1194,1194,1194,0
20250217,145300,31336702,1194,1194,1194,1194,0
20250217,145200,31336702,1194,1194,1194,1194,0
20250217,145100,31336702,1194,1194,1194,1194,0
20250217,145000,31336702,1194,1194,1194,1194,0
20250217,144900,31336702,1194,1194,1194,1194,0
20250217,144800,31336702,1194,1194,1194,1194,0
20250217,144700,31336702,1194,1194,1194,1194,0
20250217,144600,31336702,1194,1194,1194,1194,0
20250217,144500,31336702,1194,1194,1194,1194,0
20250217,144400,31336702,1194,1194,1194,1194,0
20250217,144300,31336702,1194,1194,1194,1194,0
20250217,144200,31336702,1194,1194,1194,1194,0
20250217,144100,31336702,1194,1194,1194,1194,10
20250217,144000,31324762,1194,1194,1194,1194,0
20250217,143900,31324762,1194,1194,1194,1194,0
20250217,143800,31324762,1194,1194,1194,1194,0
20250217,143700,31324762,1194,1194,1194,1194,0
20250217,143600,31324762,1194,1194,1194,1194,0
20250217,143500,31324762,1194,1194,1194,1194,0
20250217,143400,31324762,1194,1194,1194,1194,0
20250217,143300,31324762,1194,1194,1194,1194,0
20250217,143200,31324762,1194,1194,1194,1194,0
20250217,143100,31324762,1194,1194,1194,1194,0
20250217,143000,31324762,1194,1194,1194,1194,0
20250217,142900,31324762,1194,1194,1194,1194,0
20250217,142800,31324762,1194,1194,1194,1194,0
20250217,142700,31324762,1194,1194,1194,1194,61
20250217,142600,31251928,1194,1194,1194,1194,0
20250217,142500,31251928,1194,1194,1194,1194,20
20250217,142400,31228048,1199,1199,1199,1199,0
20250217,142300,31228048,1199,1199,1199,1199,0
20250217,142200,31228048,1199,1199,1199,1199,0
20250217,142100,31228048,1199,1199,1199,1199,0
20250217,142000,31228048,1199,1199,1199,1199,0
20250217,141900,31228048,1199,1199,1199,1199,0
20250217,141800,31228048,1199,1199,1199,1199,0
20250217,141700,31228048,1199,1199,1199,1199,0
20250217,141600,31228048,1199,1199,1199,1199,0
20250217,141500,31228048,1199,1199,1199,1199,0
20250217,141400,31228048,1199,1199,1199,1199,0
20250217,141300,31228048,1199,1199,1199,1199,0
20250217,141200,31228048,1199,1199,1199,1199,0
20250217,141100,31228048,1199,1199,1199,1199,1
20250217,141000,31226849,1199,1199,1199,1199,0
20250217,140900,31226849,1199,1199,1199,1199,0
20250217,140800,31226849,1199,1199,1199,1199,0
20250217,140700,31226849,1199,1199,1199,1199,0
20250217,140600,31226849,1199,1199,1199,1199,0
20250217,140500,31226849,1199,1199,1199,1199,0
20250217,140400,31226849,1199,1199,1199,1199,100
20250217,140300,31106949,1199,1199,1199,1199,0
20250217,140200,31106949,1199,1199,1199,1199,0
20250217,140100,31106949,1199,1199,1199,1199,0
20250217,140000,31106949,1199,1199,1199,1199,0
20250217,135900,31106949,1199,1199,1199,1199,0
20250217,135800,31106949,1199,1199,1199,1199,1
20250217,135700,31105750,1199,1199,1199,1199,1
20250217,135600,31104551,1199,1199,1199,1199,0
20250217,135500,31104551,1199,1199,1199,1199,0
20250217,135400,31104551,1199,1199,1199,1199,0
20250217,135300,31104551,1199,1199,1199,1199,0
20250217,135200,31104551,1199,1199,1199,1199,0
20250217,135100,31104551,1199,1199,1199,1199,0
20250217,135000,31104551,1199,1199,1199,1199,0
20250217,134900,31104551,1199,1199,1199,1199,0
20250217,134800,31104551,1199,1199,1199,1199,0
20250217,134700,31104551,1199,1199,1199,1199,0
20250217,134600,31104551,1199,1199,1199,1199,0
20250217,134500,31104551,1199,1199,1199,1199,0
20250217,134400,31104551,1199,1199,1199,1199,0
20250217,134300,31104551,1199,1199,1199,1199,0
20250217,134200,31104551,1199,1199,1199,1199,0
20250217,134100,31104551,1199,1199,1199,1199,0
20250217,134000,31104551,1199,1199,1199,1199,0
20250217,133900,31104551,1199,1199,1199,1199,0
20250217,133800,31104551,1199,1199,1199,1199,0
20250217,133700,31104551,1199,1199,1199,1199,0
20250217,133600,31104551,1199,1199,1199,1199,0
20250217,133500,31104551,1199,1199,1199,1199,0
20250217,133400,31104551,1199,1199,1199,1199,0
20250217,133300,31104551,1199,1199,1199,1199,0
20250217,133200,31104551,1199,1199,1199,1199,0
20250217,133100,31104551,1199,1199,1199,1199,0
20250217,133000,31104551,1199,1199,1199,1199,0
20250217,132900,31104551,1199,1199,1199,1199,0
20250217,132800,31104551,1199,1199,1199,1199,0
20250217,132700,31104551,1199,1199,1199,1199,0
20250217,132600,31104551,1199,1199,1199,1199,0
20250217,132500,31104551,1199,1198,1199,1198,2
20250217,132400,31102154,1192,1192,1192,1192,0
20250217,132300,31102154,1192,1192,1192,1192,0
20250217,132200,31102154,1192,1192,1192,1192,0
20250217,132100,31102154,1192,1192,1192,1192,0
20250217,132000,31102154,1192,1192,1192,1192,0
20250217,131900,31102154,1192,1192,1192,1192,0
20250217,131800,31102154,1192,1192,1192,1192,0
20250217,131700,31102154,1192,1195,1195,1192,167
20250217,131600,30902714,1196,1196,1196,1196,0
20250217,131500,30902714,1196,1196,1196,1196,1
20250217,131400,30901518,1195,1195,1195,1195,0
20250217,131300,30901518,1195,1195,1195,1195,0
20250217,131200,30901518,1195,1195,1195,1195,0
20250217,131100,30901518,1195,1195,1195,1195,10
20250217,131000,30889568,1192,1192,1192,1192,0
20250217,130900,30889568,1192,1192,1192,1192,0
20250217,130800,30889568,1192,1192,1192,1192,0
20250217,130700,30889568,1192,1192,1192,1192,119
20250217,130600,30747720,1192,1192,1192,1192,1714
20250217,130500,28704632,1194,1194,1194,1194,0
20250217,130400,28704632,1194,1194,1194,1194,0
20250217,130300,28704632,1194,1194,1194,1194,1
20250217,130200,28703438,1192,1192,1192,1192,0
20250217,130100,28703438,1192,1192,1192,1192,0
20250217,130000,28703438,1192,1192,1192,1192,0
20250217,125900,28703438,1192,1192,1192,1192,0
20250217,125800,28703438,1192,1192,1192,1192,0
20250217,125700,28703438,1192,1192,1192,1192,0
20250217,125600,28703438,1192,1192,1192,1192,0
20250217,125500,28703438,1192,1192,1192,1192,0
20250217,125400,28703438,1192,1192,1192,1192,0
20250217,125300,28703438,1192,1192,1192,1192,0
20250217,125200,28703438,1192,1192,1192,1192,0
20250217,125100,28703438,1192,1192,1192,1192,6
20250217,125000,28696286,1192,1192,1192,1192,146
20250217,124900,28522254,1192,1192,1192,1192,0
20250217,124800,28522254,1192,1192,1192,1192,0
20250217,124700,28522254,1192,1192,1192,1192,0
20250217,124600,28522254,1192,1192,1192,1192,0
20250217,124500,28522254,1192,1192,1192,1192,0
20250217,124400,28522254,1192,1192,1192,1192,0
20250217,124300,28522254,1192,1192,1192,1192,0
20250217,124200,28522254,1192,1192,1192,1192,0
20250217,124100,28522254,1192,1192,1192,1192,0
20250217,124000,28522254,1192,1192,1192,1192,0
20250217,123900,28522254,1192,1192,1192,1192,0
20250217,123800,28522254,1192,1192,1192,1192,0
20250217,123700,28522254,1192,1192,1192,1192,0
20250217,123600,28522254,1192,1192,1192,1192,0
20250217,123500,28522254,1192,1192,1192,1192,0
20250217,123400,28522254,1192,1192,1192,1192,0
20250217,123300,28522254,1192,1192,1192,1192,0
20250217,123200,28522254,1192,1192,1192,1192,0
20250217,123100,28522254,1192,1192,1192,1192,0
20250217,123000,28522254,1192,1192,1192,1192,0
20250217,122900,28522254,1192,1192,1192,1192,0
20250217,122800,28522254,1192,1192,1192,1192,0
20250217,122700,28522254,1192,1192,1192,1192,0
20250217,122600,28522254,1192,1192,1192,1192,0
20250217,122500,28522254,1192,1192,1192,1192,0
20250217,122400,28522254,1192,1192,1192,1192,0
20250217,122300,28522254,1192,1192,1192,1192,0
20250217,122200,28522254,1192,1192,1192,1192,0
20250217,122100,28522254,1192,1192,1192,1192,0
20250217,122000,28522254,1192,1192,1192,1192,0
20250217,121900,28522254,1192,1192,1192,1192,0
20250217,121800,28522254,1192,1192,1192,1192,1
20250217,121700,28521062,1192,1192,1192,1192,0
20250217,121600,28521062,1192,1192,1192,1192,0
20250217,121500,28521062,1192,1192,1192,1192,0
20250217,121400,28521062,1192,1192,1192,1192,0
20250217,121300,28521062,1192,1192,1192,1192,0
20250217,121200,28521062,1192,1192,1192,1192,0
20250217,121100,28521062,1192,1192,1192,1192,0
20250217,121000,28521062,1192,1192,1192,1192,0
20250217,120900,28521062,1192,1192,1192,1192,0
20250217,120800,28521062,1192,1192,1192,1192,0
20250217,120700,28521062,1192,1192,1192,1192,0
20250217,120600,28521062,1192,1192,1192,1192,0
20250217,120500,28521062,1192,1192,1192,1192,0
20250217,120400,28521062,1192,1192,1192,1192,0
20250217,120300,28521062,1192,1192,1192,1192,0
20250217,120200,28521062,1192,1192,1192,1192,0
20250217,120100,28521062,1192,1192,1192,1192,0
20250217,120000,28521062,1192,1192,1192,1192,0
20250217,115900,28521062,1192,1192,1192,1192,0
20250217,115800,28521062,1192,1192,1192,1192,0
20250217,115700,28521062,1192,1192,1192,1192,0
20250217,115600,28521062,1192,1191,1192,1191,2000
20250217,115500,26137213,1191,1191,1191,1191,0
20250217,115400,26137213,1191,1191,1191,1191,0
20250217,115300,26137213,1191,1191,1191,1191,0
20250217,115200,26137213,1191,1191,1191,1191,0
20250217,115100,26137213,1191,1191,1191,1191,0
20250217,115000,26137213,1191,1191,1191,1191,0
20250217,114900,26137213,1191,1191,1191,1191,0
20250217,114800,26137213,1191,1191,1191,1191,0
20250217,114700,26137213,1191,1191,1191,1191,0
20250217,114600,26137213,1191,1191,1191,1191,0
20250217,114500,26137213,1191,1191,1191,1191,0
20250217,114400,26137213,1191,1191,1191,1191,0
20250217,114300,26137213,1191,1191,1191,1191,0
20250217,114200,26137213,1191,1191,1191,1191,0
20250217,114100,26137213,1191,1191,1191,1191,0
20250217,114000,26137213,1191,1191,1191,1191,0
20250217,113900,26137213,1191,1191,1191,1191,1
20250217,113800,26136022,1182,1182,1182,1182,0
20250217,113700,26136022,1182,1182,1182,1182,0
20250217,113600,26136022,1182,1182,1182,1182,0
20250217,113500,26136022,1182,1182,1182,1182,0
20250217,113400,26136022,1182,1182,1182,1182,0
20250217,113300,26136022,1182,1182,1182,1182,0
20250217,113200,26136022,1182,1182,1182,1182,0
20250217,113100,26136022,1182,1182,1182,1182,0
20250217,113000,26136022,1182,1182,1182,1182,0
20250217,112900,26136022,1182,1182,1182,1182,0
20250217,112800,26136022,1182,1182,1182,1182,0
20250217,112700,26136022,1182,1182,1182,1182,0
20250217,112600,26136022,1182,1182,1182,1182,0
20250217,112500,26136022,1182,1182,1182,1182,0
20250217,112400,26136022,1182,1182,1182,1182,0
20250217,112300,26136022,1182,1182,1182,1182,0
20250217,112200,26136022,1182,1187,1187,1181,950
20250217,112100,25011903,1191,1191,1191,1191,0
20250217,112000,25011903,1191,1191,1191,1191,0
20250217,111900,25011903,1191,1191,1191,1191,1000
20250217,111800,23820903,1191,1191,1191,1191,0
20250217,111700,23820903,1191,1191,1191,1191,0
20250217,111600,23820903,1191,1191,1191,1191,0
20250217,111500,23820903,1191,1191,1191,1191,0
20250217,111400,23820903,1191,1191,1191,1191,870
20250217,111300,22784733,1191,1191,1191,1191,0
20250217,111200,22784733,1191,1191,1191,1191,0
20250217,111100,22784733,1191,1191,1191,1191,0
20250217,111000,22784733,1191,1191,1191,1191,1000
20250217,110900,21593733,1192,1192,1192,1192,0
20250217,110800,21593733,1192,1192,1192,1192,0
20250217,110700,21593733,1192,1192,1192,1192,0
20250217,110600,21593733,1192,1192,1192,1192,0
20250217,110500,21593733,1192,1192,1192,1192,0
20250217,110400,21593733,1192,1192,1192,1192,0
20250217,110300,21593733,1192,1192,1192,1192,0
20250217,110200,21593733,1192,1192,1192,1192,0
20250217,110100,21593733,1192,1192,1192,1192,0
20250217,110000,21593733,1192,1192,1192,1192,0
20250217,105900,21593733,1192,1192,1192,1192,0
20250217,105800,21593733,1192,1192,1192,1192,84
20250217,105700,21493605,1192,1192,1192,1192,0
20250217,105600,21493605,1192,1192,1192,1192,0
20250217,105500,21493605,1192,1192,1192,1192,0
20250217,105400,21493605,1192,1192,1192,1192,0
20250217,105300,21493605,1192,1192,1192,1192,33
20250217,105200,21454269,1192,1192,1192,1192,0
20250217,105100,21454269,1192,1192,1192,1192,0
20250217,105000,21454269,1192,1192,1192,1192,0
20250217,104900,21454269,1192,1192,1192,1192,0
20250217,104800,21454269,1192,1192,1192,1192,0
20250217,104700,21454269,1192,1192,1192,1192,0
20250217,104600,21454269,1192,1192,1192,1192,0
20250217,104500,21454269,1192,1192,1192,1192,0
20250217,104400,21454269,1192,1192,1192,1192,0
20250217,104300,21454269,1192,1192,1192,1192,0
20250217,104200,21454269,1192,1192,1192,1192,0
20250217,104100,21454269,1192,1192,1192,1192,0
20250217,104000,21454269,1192,1192,1192,1192,0
20250217,103900,21454269,1192,1192,1192,1192,50
20250217,103800,21394669,1192,1192,1192,1192,0
20250217,103700,21394669,1192,1192,1192,1192,0
20250217,103600,21394669,1192,1192,1192,1192,0
20250217,103500,21394669,1192,1192,1192,1192,0
20250217,103400,21394669,1192,1192,1192,1192,0
20250217,103300,21394669,1192,1192,1192,1192,0
20250217,103200,21394669,1192,1192,1192,1192,0
20250217,103100,21394669,1192,1192,1192,1192,0
20250217,103000,21394669,1192,1192,1192,1192,0
20250217,102900,21394669,1192,1192,1192,1192,0
20250217,102800,21394669,1192,1192,1192,1192,0
20250217,102700,21394669,1192,1192,1192,1192,0
20250217,102600,21394669,1192,1192,1192,1192,0
20250217,102500,21394669,1192,1192,1192,1192,0
20250217,102400,21394669,1192,1192,1192,1192,0
20250217,102300,21394669,1192,1192,1192,1192,0
20250217,102200,21394669,1192,1192,1192,1192,0
20250217,102100,21394669,1192,1192,1192,1192,0
20250217,102000,21394669,1192,1192,1192,1192,0
20250217,101900,21394669,1192,1192,1192,1192,0
20250217,101800,21394669,1192,1192,1192,1192,0
20250217,101700,21394669,1192,1192,1192,1192,0
20250217,101600,21394669,1192,1192,1192,1192,0
20250217,101500,21394669,1192,1192,1192,1192,1
20250217,101400,21393477,1184,1184,1184,1184,154
20250217,101300,21211141,1184,1184,1184,1184,0
20250217,101200,21211141,1184,1184,1184,1184,0
20250217,101100,21211141,1184,1184,1184,1184,0
20250217,101000,21211141,1184,1184,1184,1184,154
20250217,100900,21028805,1184,1184,1184,1184,0
20250217,100800,21028805,1184,1184,1184,1184,0
20250217,100700,21028805,1184,1184,1184,1184,0
20250217,100600,21028805,1184,1184,1184,1184,154
20250217,100500,20846469,1184,1184,1184,1184,0
20250217,100400,20846469,1184,1184,1184,1184,1898
20250217,100300,18599237,1184,1184,1184,1184,21
20250217,100200,18574373,1184,1184,1184,1184,154
20250217,100100,18392037,1184,1184,1184,1184,0
20250217,100000,18392037,1184,1184,1184,1184,0
20250217,095900,18392037,1184,1187,1187,1183,66
20250217,095800,18313935,1187,1187,1187,1187,1000
20250217,095700,17126935,1195,1195,1195,1195,0
20250217,095600,17126935,1195,1195,1195,1195,0
20250217,095500,17126935,1195,1195,1195,1195,50
20250217,095400,17067185,1195,1195,1195,1195,0
20250217,095300,17067185,1195,1195,1195,1195,0
20250217,095200,17067185,1195,1195,1195,1195,0
20250217,095100,17067185,1195,1195,1195,1195,1
20250217,095000,17065990,1188,1188,1188,1188,159
20250217,094900,16877098,1188,1188,1188,1188,0
20250217,094800,16877098,1188,1188,1188,1188,0
20250217,094700,16877098,1188,1188,1188,1188,0
20250217,094600,16877098,1188,1191,1191,1187,3983
20250217,094500,12144106,1191,1191,1191,1191,0
20250217,094400,12144106,1191,1191,1191,1191,1400
20250217,094300,10476706,1193,1194,1194,1193,1040
20250217,094200,9235077,1194,1198,1198,1194,3384
20250217,094100,5186771,1203,1203,1203,1203,0
20250217,094000,5186771,1203,1203,1203,1203,0
20250217,093900,5186771,1203,1203,1203,1203,0
20250217,093800,5186771,1203,1203,1203,1203,0
20250217,093700,5186771,1203,1203,1203,1203,166
20250217,093600,4987073,1202,1202,1202,1202,0
20250217,093500,4987073,1202,1202,1202,1202,0
20250217,093400,4987073,1202,1202,1202,1202,32
20250217,093300,4948609,1204,1204,1204,1204,0
20250217,093200,4948609,1204,1204,1204,1204,0
20250217,093100,4948609,1204,1204,1204,1204,0
20250217,093000,4948609,1204,1204,1204,1204,93
20250217,092900,4836637,1204,1204,1204,1204,10
20250217,092800,4824597,1204,1204,1204,1204,20
20250217,092700,4800517,1204,1204,1204,1204,0
20250217,092600,4800517,1204,1203,1204,1203,214
20250217,092500,4542936,1203,1203,1203,1203,100
20250217,092400,4422636,1207,1207,1207,1207,0
20250217,092300,4422636,1207,1207,1207,1207,0
20250217,092200,4422636,1207,1207,1207,1207,0
20250217,092100,4422636,1207,1207,1207,1207,50
20250217,092000,4362286,1207,1207,1207,1207,50
20250217,091900,4301936,1207,1207,1207,1207,0
20250217,091800,4301936,1207,1207,1207,1207,0
20250217,091700,4301936,1207,1207,1207,1207,0
20250217,091600,4301936,1207,1207,1207,1207,0
20250217,091500,4301936,1207,1207,1207,1207,0
20250217,091400,4301936,1207,1207,1207,1207,1
20250217,091300,4300729,1200,1200,1200,1200,0
20250217,091200,4300729,1200,1200,1200,1200,0
20250217,091100,4300729,1200,1200,1200,1200,130
20250217,091000,4144729,1198,1198,1198,1198,0
20250217,090900,4144729,1198,1198,1198,1198,0
20250217,090800,4144729,1198,1198,1198,1198,0
20250217,090700,4144729,1198,1198,1198,1198,0
20250217,090600,4144729,1198,1198,1198,1198,0
20250217,090500,4144729,1198,1198,1198,1198,0
20250217,090400,4144729,1198,1198,1198,1198,0
20250217,090300,4144729,1198,1198,1198,1198,0
20250217,090200,4144729,1198,1198,1198,1198,0
20250217,090100,4144729,1198,1200,1206,1198,1207
20250217,090000,2696400,1200,1200,1200,1200,2247