KissMeData/241820/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,205600,74267409,404,404,404,404,1954
20250218,205500,74267409,404,404,404,404,0
20250218,205400,74267409,404,404,404,404,0
20250218,205300,74267409,404,404,404,404,0
20250218,205200,74267409,404,404,404,404,0
20250218,205100,74267409,404,404,404,404,0
20250218,205000,74267409,404,404,404,404,0
20250218,204900,74267409,404,404,404,404,0
20250218,204800,74267409,404,404,404,404,0
20250218,204700,74267409,404,404,404,404,0
20250218,204600,74267409,404,404,404,404,0
20250218,204500,74267409,404,404,404,404,0
20250218,204400,74267409,404,404,404,404,0
20250218,204300,74267409,404,404,404,404,0
20250218,204200,74267409,404,404,404,404,0
20250218,204100,74267409,404,404,404,404,0
20250218,204000,74267409,404,404,404,404,0
20250218,203900,74267409,404,404,404,404,0
20250218,203800,74267409,404,404,404,404,0
20250218,203700,74267409,404,404,404,404,0
20250218,203600,74267409,404,404,404,404,0
20250218,203500,74267409,404,404,404,404,0
20250218,203400,74267409,404,404,404,404,0
20250218,203300,74267409,404,404,404,404,0
20250218,203200,74267409,404,404,404,404,0
20250218,203100,74267409,404,404,404,404,0
20250218,203000,74267409,404,404,404,404,0
20250218,202900,74267409,404,404,404,404,0
20250218,202800,74267409,404,404,404,404,0
20250218,202700,74267409,404,404,404,404,0
20250218,202600,74267409,404,404,404,404,1954
20250218,202500,74267409,404,404,404,404,0
20250218,202400,74267409,404,404,404,404,0
20250218,202300,74267409,404,404,404,404,0
20250218,202200,74267409,404,404,404,404,0
20250218,202100,74267409,404,404,404,404,0
20250218,202000,74267409,404,404,404,404,0
20250218,201900,74267409,404,404,404,404,0
20250218,201800,74267409,404,404,404,404,0
20250218,201700,74267409,404,404,404,404,0
20250218,201600,74267409,404,404,404,404,0
20250218,201500,74267409,404,404,404,404,0
20250218,201400,74267409,404,404,404,404,0
20250218,201300,74267409,404,404,404,404,0
20250218,201200,74267409,404,404,404,404,0
20250218,201100,74267409,404,404,404,404,0
20250218,201000,74267409,404,404,404,404,0
20250218,200900,74267409,404,404,404,404,0
20250218,200800,74267409,404,404,404,404,0
20250218,200700,74267409,404,404,404,404,0
20250218,200600,74267409,404,404,404,404,0
20250218,200500,74267409,404,404,404,404,0
20250218,200400,74267409,404,404,404,404,0
20250218,200300,74267409,404,404,404,404,0
20250218,200200,74267409,404,404,404,404,0
20250218,200100,74267409,404,404,404,404,0
20250218,200000,74267409,404,404,404,404,0
20250218,195900,74267409,404,404,404,404,0
20250218,195800,74267409,404,404,404,404,0
20250218,195700,74267409,404,404,404,404,0
20250218,195600,74267409,404,404,404,404,1954
20250218,195500,74267409,404,404,404,404,0
20250218,195400,74267409,404,404,404,404,0
20250218,195300,74267409,404,404,404,404,0
20250218,195200,74267409,404,404,404,404,0
20250218,195100,74267409,404,404,404,404,0
20250218,195000,74267409,404,404,404,404,0
20250218,194900,74267409,404,404,404,404,0
20250218,194800,74267409,404,404,404,404,0
20250218,194700,74267409,404,404,404,404,0
20250218,194600,74267409,404,404,404,404,0
20250218,194500,74267409,404,404,404,404,0
20250218,194400,74267409,404,404,404,404,0
20250218,194300,74267409,404,404,404,404,0
20250218,194200,74267409,404,404,404,404,0
20250218,194100,74267409,404,404,404,404,0
20250218,194000,74267409,404,404,404,404,0
20250218,193900,74267409,404,404,404,404,0
20250218,193800,74267409,404,404,404,404,0
20250218,193700,74267409,404,404,404,404,0
20250218,193600,74267409,404,404,404,404,0
20250218,193500,74267409,404,404,404,404,0
20250218,193400,74267409,404,404,404,404,0
20250218,193300,74267409,404,404,404,404,0
20250218,193200,74267409,404,404,404,404,0
20250218,193100,74267409,404,404,404,404,0
20250218,193000,74267409,404,404,404,404,0
20250218,192900,74267409,404,404,404,404,0
20250218,192800,74267409,404,404,404,404,0
20250218,192700,74267409,404,404,404,404,0
20250218,192600,74267409,404,404,404,404,1954
20250218,192500,74267409,404,404,404,404,0
20250218,192400,74267409,404,404,404,404,0
20250218,192300,74267409,404,404,404,404,0
20250218,192200,74267409,404,404,404,404,0
20250218,192100,74267409,404,404,404,404,0
20250218,192000,74267409,404,404,404,404,0
20250218,191900,74267409,404,404,404,404,0
20250218,191800,74267409,404,404,404,404,0
20250218,191700,74267409,404,404,404,404,0
20250218,191600,74267409,404,404,404,404,0
20250218,191500,74267409,404,404,404,404,0
20250218,191400,74267409,404,404,404,404,0
20250218,191300,74267409,404,404,404,404,0
20250218,191200,74267409,404,404,404,404,0
20250218,191100,74267409,404,404,404,404,0
20250218,191000,74267409,404,404,404,404,0
20250218,190900,74267409,404,404,404,404,0
20250218,190800,74267409,404,404,404,404,0
20250218,190700,74267409,404,404,404,404,0
20250218,190600,74267409,404,404,404,404,0
20250218,190500,74267409,404,404,404,404,0
20250218,190400,74267409,404,404,404,404,0
20250218,190300,74267409,404,404,404,404,0
20250218,190200,74267409,404,404,404,404,0
20250218,190100,74267409,404,404,404,404,0
20250218,190000,74267409,404,404,404,404,0
20250218,185900,74267409,404,404,404,404,0
20250218,185800,74267409,404,404,404,404,0
20250218,185700,74267409,404,404,404,404,0
20250218,185600,74267409,404,404,404,404,1954
20250218,185500,74267409,404,404,404,404,0
20250218,185400,74267409,404,404,404,404,0
20250218,185300,74267409,404,404,404,404,0
20250218,185200,74267409,404,404,404,404,0
20250218,185100,74267409,404,404,404,404,0
20250218,185000,74267409,404,404,404,404,0
20250218,184900,74267409,404,404,404,404,0
20250218,184800,74267409,404,404,404,404,0
20250218,184700,74267409,404,404,404,404,0
20250218,184600,74267409,404,404,404,404,0
20250218,184500,74267409,404,404,404,404,0
20250218,184400,74267409,404,404,404,404,0
20250218,184300,74267409,404,404,404,404,0
20250218,184200,74267409,404,404,404,404,0
20250218,184100,74267409,404,404,404,404,0
20250218,184000,74267409,404,404,404,404,0
20250218,183900,74267409,404,404,404,404,0
20250218,183800,74267409,404,404,404,404,0
20250218,183700,74267409,404,404,404,404,0
20250218,183600,74267409,404,404,404,404,0
20250218,183500,74267409,404,404,404,404,0
20250218,183400,74267409,404,404,404,404,0
20250218,183300,74267409,404,404,404,404,0
20250218,183200,74267409,404,404,404,404,0
20250218,183100,74267409,404,404,404,404,0
20250218,183000,74267409,404,404,404,404,0
20250218,182900,74267409,404,404,404,404,0
20250218,182800,74267409,404,404,404,404,0
20250218,182700,74267409,404,404,404,404,0
20250218,182600,74267409,404,404,404,404,1954
20250218,182500,74267409,404,404,404,404,0
20250218,182400,74267409,404,404,404,404,0
20250218,182300,74267409,404,404,404,404,0
20250218,182200,74267409,404,404,404,404,0
20250218,182100,74267409,404,404,404,404,0
20250218,182000,74267409,404,404,404,404,0
20250218,181900,74267409,404,404,404,404,0
20250218,181800,74267409,404,404,404,404,0
20250218,181700,74267409,404,404,404,404,0
20250218,181600,74267409,404,404,404,404,0
20250218,181500,74267409,404,404,404,404,0
20250218,181400,74267409,404,404,404,404,0
20250218,181300,74267409,404,404,404,404,0
20250218,181200,74267409,404,404,404,404,0
20250218,181100,74267409,404,404,404,404,0
20250218,181000,74267409,404,404,404,404,0
20250218,180900,74267409,404,404,404,404,0
20250218,180800,74267409,404,404,404,404,0
20250218,180700,74267409,404,404,404,404,0
20250218,180600,74267409,404,404,404,404,0
20250218,180500,74267409,404,404,404,404,0
20250218,180400,74267409,404,404,404,404,0
20250218,180300,74267409,404,404,404,404,0
20250218,180200,74267409,404,404,404,404,0
20250218,180100,74267409,404,404,404,404,0
20250218,180000,74267409,404,404,404,404,0
20250218,175900,74267409,404,404,404,404,0
20250218,175800,74267409,404,404,404,404,0
20250218,175700,74267409,404,404,404,404,0
20250218,175600,74267409,404,404,404,404,1954
20250218,175500,74267409,404,404,404,404,0
20250218,175400,74267409,404,404,404,404,0
20250218,175300,74267409,404,404,404,404,0
20250218,175200,74267409,404,404,404,404,0
20250218,175100,74267409,404,404,404,404,0
20250218,175000,74267409,404,404,404,404,0
20250218,174900,74267409,404,404,404,404,0
20250218,174800,74267409,404,404,404,404,0
20250218,174700,74267409,404,404,404,404,0
20250218,174600,74267409,404,404,404,404,0
20250218,174500,74267409,404,404,404,404,0
20250218,174400,74267409,404,404,404,404,0
20250218,174300,74267409,404,404,404,404,0
20250218,174200,74267409,404,404,404,404,0
20250218,174100,74267409,404,404,404,404,0
20250218,174000,74267409,404,404,404,404,0
20250218,173900,74267409,404,404,404,404,0
20250218,173800,74267409,404,404,404,404,0
20250218,173700,74267409,404,404,404,404,0
20250218,173600,74267409,404,404,404,404,0
20250218,173500,74267409,404,404,404,404,0
20250218,173400,74267409,404,404,404,404,0
20250218,173300,74267409,404,404,404,404,0
20250218,173200,74267409,404,404,404,404,0
20250218,173100,74267409,404,404,404,404,0
20250218,173000,74267409,404,404,404,404,0
20250218,172900,74267409,404,404,404,404,0
20250218,172800,74267409,404,404,404,404,0
20250218,172700,74267409,404,404,404,404,0
20250218,172600,74267409,404,404,404,404,1954
20250218,172500,74267409,404,404,404,404,0
20250218,172400,74267409,404,404,404,404,0
20250218,172300,74267409,404,404,404,404,0
20250218,172200,74267409,404,404,404,404,0
20250218,172100,74267409,404,404,404,404,0
20250218,172000,74267409,404,404,404,404,0
20250218,171900,74267409,404,404,404,404,0
20250218,171800,74267409,404,404,404,404,0
20250218,171700,74267409,404,404,404,404,0
20250218,171600,74267409,404,404,404,404,0
20250218,171500,74267409,404,404,404,404,0
20250218,171400,74267409,404,404,404,404,0
20250218,171300,74267409,404,404,404,404,0
20250218,171200,74267409,404,404,404,404,0
20250218,171100,74267409,404,404,404,404,0
20250218,171000,74267409,404,404,404,404,0
20250218,170900,74267409,404,404,404,404,0
20250218,170800,74267409,404,404,404,404,0
20250218,170700,74267409,404,404,404,404,0
20250218,170600,74267409,404,404,404,404,0
20250218,170500,74267409,404,404,404,404,0
20250218,170400,74267409,404,404,404,404,0
20250218,170300,74267409,404,404,404,404,0
20250218,170200,74267409,404,404,404,404,0
20250218,170100,74267409,404,404,404,404,0
20250218,170000,74267409,404,404,404,404,0
20250218,165900,74267409,404,404,404,404,0
20250218,165800,74267409,404,404,404,404,0
20250218,165700,74267409,404,404,404,404,0
20250218,165600,74267409,404,404,404,404,1954
20250218,165500,74267409,404,404,404,404,0
20250218,165400,74267409,404,404,404,404,0
20250218,165300,74267409,404,404,404,404,0
20250218,165200,74267409,404,404,404,404,0
20250218,165100,74267409,404,404,404,404,0
20250218,165000,74267409,404,404,404,404,0
20250218,164900,74267409,404,404,404,404,0
20250218,164800,74267409,404,404,404,404,0
20250218,164700,74267409,404,404,404,404,0
20250218,164600,74267409,404,404,404,404,0
20250218,164500,74267409,404,404,404,404,0
20250218,164400,74267409,404,404,404,404,0
20250218,164300,74267409,404,404,404,404,0
20250218,164200,74267409,404,404,404,404,0
20250218,164100,74267409,404,404,404,404,0
20250218,164000,74267409,404,404,404,404,0
20250218,163900,74267409,404,404,404,404,0
20250218,163800,74267409,404,404,404,404,0
20250218,163700,74267409,404,404,404,404,0
20250218,163600,74267409,404,404,404,404,0
20250218,163500,74267409,404,404,404,404,0
20250218,163400,74267409,404,404,404,404,0
20250218,163300,74267409,404,404,404,404,0
20250218,163200,74267409,404,404,404,404,0
20250218,163100,74267409,404,404,404,404,0
20250218,163000,74267409,404,404,404,404,0
20250218,162900,74267409,404,404,404,404,0
20250218,162800,74267409,404,404,404,404,0
20250218,162700,74267409,404,404,404,404,0
20250218,162600,74267409,404,404,404,404,1954
20250218,162500,74267409,404,404,404,404,0
20250218,162400,74267409,404,404,404,404,0
20250218,162300,74267409,404,404,404,404,0
20250218,162200,74267409,404,404,404,404,0
20250218,162100,74267409,404,404,404,404,0
20250218,162000,74267409,404,404,404,404,0
20250218,161900,74267409,404,404,404,404,0
20250218,161800,74267409,404,404,404,404,0
20250218,161700,74267409,404,404,404,404,0
20250218,161600,74267409,404,404,404,404,0
20250218,161500,74267409,404,404,404,404,0
20250218,161400,74267409,404,404,404,404,0
20250218,161300,74267409,404,404,404,404,0
20250218,161200,74267409,404,404,404,404,0
20250218,161100,74267409,404,404,404,404,0
20250218,161000,74267409,404,404,404,404,0
20250218,160900,74267409,404,404,404,404,0
20250218,160800,74267409,404,404,404,404,0
20250218,160700,74267409,404,404,404,404,0
20250218,160600,74267409,404,404,404,404,0
20250218,160500,74267409,404,404,404,404,0
20250218,160400,74267409,404,404,404,404,0
20250218,160300,74267409,404,404,404,404,0
20250218,160200,74267409,404,404,404,404,0
20250218,160100,74267409,404,404,404,404,0
20250218,160000,74267409,404,404,404,404,0
20250218,155900,74267409,404,404,404,404,0
20250218,155800,74267409,404,404,404,404,0
20250218,155700,74267409,404,404,404,404,0
20250218,155600,74267409,404,404,404,404,1954
20250218,155500,74267409,404,404,404,404,0
20250218,155400,74267409,404,404,404,404,0
20250218,155300,74267409,404,404,404,404,0
20250218,155200,74267409,404,404,404,404,0
20250218,155100,74267409,404,404,404,404,0
20250218,155000,74267409,404,404,404,404,0
20250218,154900,74267409,404,404,404,404,0
20250218,154800,74267409,404,404,404,404,0
20250218,154700,74267409,404,404,404,404,0
20250218,154600,74267409,404,404,404,404,0
20250218,154500,74267409,404,404,404,404,0
20250218,154400,74267409,404,404,404,404,0
20250218,154300,74267409,404,404,404,404,0
20250218,154200,74267409,404,404,404,404,0
20250218,154100,74267409,404,404,404,404,0
20250218,154000,74267409,404,404,404,404,0
20250218,153900,74267409,404,404,404,404,0
20250218,153800,74267409,404,404,404,404,0
20250218,153700,74267409,404,404,404,404,0
20250218,153600,74267409,404,404,404,404,0
20250218,153500,74267409,404,404,404,404,0
20250218,153400,74267409,404,404,404,404,0
20250218,153300,74267409,404,404,404,404,0
20250218,153200,74267409,404,404,404,404,0
20250218,153100,74267409,404,404,404,404,0
20250218,153000,74267409,404,404,404,404,1954
20250218,152900,73477993,404,404,404,404,0
20250218,152800,73477993,404,404,404,404,0
20250218,152700,73477993,404,404,404,404,0
20250218,152600,73477993,404,404,404,404,0
20250218,152500,73477993,404,404,404,404,0
20250218,152400,73477993,404,404,404,404,0
20250218,152300,73477993,404,404,404,404,0
20250218,152200,73477993,404,404,404,404,0
20250218,152100,73477993,404,404,404,404,0
20250218,152000,73477993,404,404,404,404,0
20250218,151900,73477993,404,404,404,404,1179
20250218,151800,73001677,403,403,403,403,2024
20250218,151700,72186005,403,403,403,403,2110
20250218,151600,71335675,403,403,403,403,1056
20250218,151500,70910107,403,403,403,403,698
20250218,151400,70628813,403,403,403,403,0
20250218,151300,70628813,403,403,403,403,0
20250218,151200,70628813,403,403,403,403,375
20250218,151100,70477688,403,403,403,403,746
20250218,151000,70177050,403,403,403,403,425
20250218,150900,70005775,403,403,403,403,0
20250218,150800,70005775,403,403,403,403,0
20250218,150700,70005775,403,403,403,403,0
20250218,150600,70005775,403,403,403,403,2
20250218,150500,70004969,402,403,403,402,263
20250218,150400,69898995,403,403,403,403,2
20250218,150300,69898189,403,402,403,402,9
20250218,150200,69894569,402,402,402,402,0
20250218,150100,69894569,402,402,402,402,60
20250218,150000,69870449,402,402,402,402,1090
20250218,145900,69432269,402,402,402,402,10
20250218,145800,69428249,403,403,403,403,356
20250218,145700,69284781,402,402,402,402,0
20250218,145600,69284781,402,402,402,402,100
20250218,145500,69244581,402,402,402,402,1117
20250218,145400,68795547,402,402,402,402,0
20250218,145300,68795547,402,403,403,402,18
20250218,145200,68788296,403,403,403,403,0
20250218,145100,68788296,403,403,403,403,0
20250218,145000,68788296,403,403,403,403,0
20250218,144900,68788296,403,403,403,403,0
20250218,144800,68788296,403,403,403,403,0
20250218,144700,68788296,403,403,403,403,2
20250218,144600,68787490,403,403,403,403,0
20250218,144500,68787490,403,403,403,403,0
20250218,144400,68787490,403,403,403,403,9
20250218,144300,68783863,403,403,403,403,0
20250218,144200,68783863,403,403,403,403,0
20250218,144100,68783863,403,403,403,403,1
20250218,144000,68783460,401,401,401,401,100
20250218,143900,68743360,401,402,402,401,53
20250218,143800,68722061,402,402,402,402,0
20250218,143700,68722061,402,402,402,402,4
20250218,143600,68720453,402,402,402,402,0
20250218,143500,68720453,402,402,402,401,3223
20250218,143400,67425807,402,402,402,402,25
20250218,143300,67415757,402,402,402,402,0
20250218,143200,67415757,402,402,402,402,0
20250218,143100,67415757,402,402,402,402,0
20250218,143000,67415757,402,402,402,402,100
20250218,142900,67375557,402,402,402,402,150
20250218,142800,67315257,402,402,402,402,0
20250218,142700,67315257,402,402,402,402,0
20250218,142600,67315257,402,402,402,402,34
20250218,142500,67301589,402,402,402,402,0
20250218,142400,67301589,402,402,402,402,1
20250218,142300,67301187,402,402,402,402,45
20250218,142200,67283097,402,402,402,402,1
20250218,142100,67282695,402,402,402,402,0
20250218,142000,67282695,402,402,402,402,0
20250218,141900,67282695,402,402,402,402,0
20250218,141800,67282695,402,402,402,402,2
20250218,141700,67281891,402,402,402,402,10
20250218,141600,67277871,402,402,402,402,3
20250218,141500,67276665,401,401,401,401,0
20250218,141400,67276665,401,401,401,401,0
20250218,141300,67276665,401,401,401,401,974
20250218,141200,66886091,401,401,401,401,0
20250218,141100,66886091,401,401,401,401,0
20250218,141000,66886091,401,402,402,401,4026
20250218,140900,65271639,403,403,403,403,0
20250218,140800,65271639,403,403,403,403,0
20250218,140700,65271639,403,403,403,403,0
20250218,140600,65271639,403,403,403,403,1
20250218,140500,65271236,402,402,402,402,7
20250218,140400,65268422,403,403,403,403,0
20250218,140300,65268422,403,403,403,403,0
20250218,140200,65268422,403,403,403,403,0
20250218,140100,65268422,403,403,403,403,2
20250218,140000,65267616,402,402,402,402,1300
20250218,135900,64745016,403,403,403,403,3
20250218,135800,64743807,403,403,403,403,0
20250218,135700,64743807,403,403,403,403,0
20250218,135600,64743807,403,403,403,403,0
20250218,135500,64743807,403,403,403,403,0
20250218,135400,64743807,403,403,403,403,2
20250218,135300,64743001,403,403,403,403,1
20250218,135200,64742598,403,403,403,403,4
20250218,135100,64740986,403,403,403,403,236
20250218,135000,64645878,403,403,403,403,80
20250218,134900,64613638,403,403,403,403,0
20250218,134800,64613638,403,403,403,403,68
20250218,134700,64586234,403,403,403,403,1001
20250218,134600,64182831,403,403,403,403,0
20250218,134500,64182831,403,403,403,403,0
20250218,134400,64182831,403,403,403,403,0
20250218,134300,64182831,403,403,403,403,0
20250218,134200,64182831,403,402,403,402,1401
20250218,134100,63619628,403,403,403,403,0
20250218,134000,63619628,403,402,403,402,533
20250218,133900,63405361,403,403,403,403,0
20250218,133800,63405361,403,403,403,403,31
20250218,133700,63392868,403,403,403,403,3
20250218,133600,63391659,402,402,402,402,562
20250218,133500,63165735,403,403,403,403,0
20250218,133400,63165735,403,403,403,403,0
20250218,133300,63165735,403,403,403,403,0
20250218,133200,63165735,403,402,403,402,2801
20250218,133100,62039732,403,403,403,403,0
20250218,133000,62039732,403,403,403,403,0
20250218,132900,62039732,403,403,403,403,11
20250218,132800,62035299,402,403,403,402,4290
20250218,132700,60310709,403,403,403,403,0
20250218,132600,60310709,403,403,403,403,1
20250218,132500,60310306,403,403,403,403,50
20250218,132400,60290156,403,403,403,403,2
20250218,132300,60289350,402,402,402,402,1000
20250218,132200,59887350,403,403,403,403,0
20250218,132100,59887350,403,403,403,403,0
20250218,132000,59887350,403,403,403,403,0
20250218,131900,59887350,403,403,403,403,506
20250218,131800,59683432,403,403,403,403,0
20250218,131700,59683432,403,402,403,402,11
20250218,131600,59679009,403,403,403,403,0
20250218,131500,59679009,403,403,403,403,60
20250218,131400,59654829,403,403,403,403,0
20250218,131300,59654829,403,403,403,403,0
20250218,131200,59654829,403,403,403,403,1
20250218,131100,59654426,402,402,402,402,17
20250218,131000,59647592,403,403,403,403,1
20250218,130900,59647189,402,402,402,402,98
20250218,130800,59607793,403,403,403,402,22
20250218,130700,59598935,403,403,403,403,0
20250218,130600,59598935,403,403,403,403,0
20250218,130500,59598935,403,402,403,402,174
20250218,130400,59528868,403,403,403,403,881
20250218,130300,59173825,403,403,403,403,157
20250218,130200,59110554,403,403,403,403,0
20250218,130100,59110554,403,403,403,403,0
20250218,130000,59110554,403,403,403,403,3
20250218,125900,59109345,403,403,403,403,100
20250218,125800,59069045,403,403,403,403,2054
20250218,125700,58241283,403,403,403,403,0
20250218,125600,58241283,403,403,403,403,0
20250218,125500,58241283,403,403,403,403,0
20250218,125400,58241283,403,403,403,403,0
20250218,125300,58241283,403,403,403,403,500
20250218,125200,58039783,403,403,403,403,0
20250218,125100,58039783,403,403,403,403,30
20250218,125000,58027693,403,403,403,403,30
20250218,124900,58015603,403,403,403,403,0
20250218,124800,58015603,403,403,403,403,0
20250218,124700,58015603,403,403,403,403,0
20250218,124600,58015603,403,403,403,403,5
20250218,124500,58013588,403,403,403,403,0
20250218,124400,58013588,403,403,403,403,0
20250218,124300,58013588,403,403,403,403,1
20250218,124200,58013185,403,403,403,403,0
20250218,124100,58013185,403,401,403,401,10
20250218,124000,58009173,401,401,401,401,5
20250218,123900,58007168,403,403,403,403,0
20250218,123800,58007168,403,403,403,403,2
20250218,123700,58006362,400,402,402,400,3004
20250218,123600,56803754,401,401,401,401,558
20250218,123500,56579996,403,403,403,403,52
20250218,123400,56559040,403,403,403,403,0
20250218,123300,56559040,403,403,403,403,0
20250218,123200,56559040,403,403,403,403,0
20250218,123100,56559040,403,403,403,403,0
20250218,123000,56559040,403,403,403,403,0
20250218,122900,56559040,403,403,403,403,0
20250218,122800,56559040,403,403,403,403,12
20250218,122700,56554204,403,403,403,403,23
20250218,122600,56544935,400,402,402,400,6750
20250218,122500,53839346,403,403,403,403,0
20250218,122400,53839346,403,403,403,403,0
20250218,122300,53839346,403,403,403,403,1
20250218,122200,53838943,403,403,403,403,223
20250218,122100,53749074,403,403,403,403,1
20250218,122000,53748671,402,402,402,402,1
20250218,121900,53748269,403,403,403,403,35
20250218,121800,53734164,403,403,403,403,0
20250218,121700,53734164,403,403,403,403,1
20250218,121600,53733761,403,402,403,402,3
20250218,121500,53732553,403,402,403,402,3
20250218,121400,53731346,403,403,403,403,0
20250218,121300,53731346,403,403,403,403,0
20250218,121200,53731346,403,403,403,403,0
20250218,121100,53731346,403,403,403,402,4
20250218,121000,53729736,403,400,403,400,11
20250218,120900,53725333,400,403,403,400,501
20250218,120800,53524927,403,402,403,400,6503
20250218,120700,50921029,403,402,403,400,4001
20250218,120600,49313620,403,403,403,401,3005
20250218,120500,48103664,403,403,403,403,0
20250218,120400,48103664,403,403,403,403,0
20250218,120300,48103664,403,403,403,403,3
20250218,120200,48102455,403,403,403,403,3
20250218,120100,48101246,403,402,403,402,1031
20250218,120000,47686779,402,402,402,402,50
20250218,115900,47666679,402,402,402,402,0
20250218,115800,47666679,402,402,402,402,44
20250218,115700,47648991,402,402,402,402,12
20250218,115600,47644167,402,402,402,402,2
20250218,115500,47643363,402,402,402,402,2
20250218,115400,47642559,402,402,402,402,30
20250218,115300,47630499,402,402,402,402,0
20250218,115200,47630499,402,402,402,402,6
20250218,115100,47628087,402,402,402,402,100
20250218,115000,47587887,402,402,402,402,93
20250218,114900,47550501,402,403,403,402,641
20250218,114800,47292813,403,403,403,403,1
20250218,114700,47292410,403,403,403,403,0
20250218,114600,47292410,403,403,403,403,186
20250218,114500,47217452,403,403,403,403,0
20250218,114400,47217452,403,403,403,403,0
20250218,114300,47217452,403,403,403,403,0
20250218,114200,47217452,403,403,403,403,4
20250218,114100,47215840,403,402,403,402,5
20250218,114000,47213829,403,403,403,403,0
20250218,113900,47213829,403,403,403,403,0
20250218,113800,47213829,403,403,403,403,0
20250218,113700,47213829,403,401,403,401,1804
20250218,113600,46490419,401,401,401,401,0
20250218,113500,46490419,401,401,401,401,0
20250218,113400,46490419,401,401,401,401,0
20250218,113300,46490419,401,402,402,401,53
20250218,113200,46469148,403,403,403,403,2
20250218,113100,46468342,403,403,403,403,1
20250218,113000,46467939,403,403,403,403,40
20250218,112900,46451819,403,403,403,403,0
20250218,112800,46451819,403,403,403,403,0
20250218,112700,46451819,403,403,403,403,0
20250218,112600,46451819,403,403,403,403,1
20250218,112500,46451416,403,403,403,403,0
20250218,112400,46451416,403,403,403,403,0
20250218,112300,46451416,403,403,403,403,0
20250218,112200,46451416,403,403,403,403,2
20250218,112100,46450610,403,403,403,403,13
20250218,112000,46445371,403,403,403,402,509
20250218,111900,46240744,404,404,404,404,0
20250218,111800,46240744,404,404,404,404,0
20250218,111700,46240744,404,404,404,400,11850
20250218,111600,41493831,404,404,404,404,8
20250218,111500,41490599,404,404,404,404,0
20250218,111400,41490599,404,404,404,404,1
20250218,111300,41490195,402,403,403,402,400
20250218,111200,41329393,404,404,404,404,37
20250218,111100,41314445,404,404,404,404,0
20250218,111000,41314445,404,402,404,402,1564
20250218,110900,40685715,402,402,402,402,1
20250218,110800,40685313,402,402,402,402,0
20250218,110700,40685313,402,402,402,401,8
20250218,110600,40682103,402,402,402,402,0
20250218,110500,40682103,402,402,402,402,1
20250218,110400,40681701,402,402,402,402,90
20250218,110300,40645521,402,402,402,402,2
20250218,110200,40644717,400,402,404,400,3515
20250218,110100,39237687,404,405,406,400,22602
20250218,110000,30168591,407,405,407,405,6005
20250218,105900,27730563,406,406,406,406,0
20250218,105800,27730563,406,406,406,406,0
20250218,105700,27730563,406,405,406,405,6
20250218,105600,27728128,405,404,406,404,4
20250218,105500,27726509,407,407,407,407,0
20250218,105400,27726509,407,407,407,407,0
20250218,105300,27726509,407,407,407,407,4
20250218,105200,27724881,407,407,407,407,0
20250218,105100,27724881,407,407,407,407,33
20250218,105000,27711450,407,407,407,405,8
20250218,104900,27708198,405,405,405,405,522
20250218,104800,27496788,407,407,407,406,3
20250218,104700,27495568,406,406,406,406,0
20250218,104600,27495568,406,406,407,406,60
20250218,104500,27471158,406,406,406,406,0
20250218,104400,27471158,406,406,406,406,8
20250218,104300,27467910,406,406,406,406,0
20250218,104200,27467910,406,406,406,406,1
20250218,104100,27467504,403,405,405,403,1051
20250218,104000,27043944,407,405,407,405,101
20250218,103900,27003037,405,405,405,405,0
20250218,103800,27003037,405,405,405,405,0
20250218,103700,27003037,405,405,405,405,100
20250218,103600,26962537,407,407,407,407,18
20250218,103500,26955211,407,407,407,407,0
20250218,103400,26955211,407,406,407,406,203
20250218,103300,26872592,407,407,407,406,4
20250218,103200,26870966,404,407,407,404,101
20250218,103100,26830112,406,406,406,405,6303
20250218,103000,24276070,407,407,407,407,5
20250218,102900,24274035,407,407,407,407,0
20250218,102800,24274035,407,407,407,407,0
20250218,102700,24274035,407,407,407,407,10
20250218,102600,24269965,407,407,407,407,4
20250218,102500,24268337,406,406,406,406,0
20250218,102400,24268337,406,406,406,406,0
20250218,102300,24268337,406,406,406,406,100
20250218,102200,24227737,406,406,407,406,385
20250218,102100,24071325,406,406,406,406,5
20250218,102000,24069295,406,406,406,406,127
20250218,101900,24017733,406,406,406,406,442
20250218,101800,23838281,406,406,406,406,0
20250218,101700,23838281,406,406,406,406,0
20250218,101600,23838281,406,407,407,406,12
20250218,101500,23833408,407,407,407,407,25
20250218,101400,23823233,407,407,407,407,5
20250218,101300,23821198,407,407,407,407,11
20250218,101200,23816721,405,407,407,405,5855
20250218,101100,21443497,407,407,407,407,501
20250218,101000,21239590,407,407,407,407,1
20250218,100900,21239183,407,407,407,407,1025
20250218,100800,20822008,407,407,407,407,0
20250218,100700,20822008,407,406,407,406,1016
20250218,100600,20409507,407,407,407,407,0
20250218,100500,20409507,407,408,408,407,1225
20250218,100400,19909944,408,408,408,408,0
20250218,100300,19909944,408,408,408,408,2
20250218,100200,19909128,408,408,408,408,83
20250218,100100,19875264,408,408,408,408,10
20250218,100000,19871184,408,406,408,406,591
20250218,095900,19631236,408,408,408,408,0
20250218,095800,19631236,408,408,408,408,0
20250218,095700,19631236,408,408,408,408,0
20250218,095600,19631236,408,408,408,408,1
20250218,095500,19630828,407,407,407,407,8
20250218,095400,19627572,408,406,408,406,693
20250218,095300,19346212,406,406,406,406,0
20250218,095200,19346212,406,406,406,406,0
20250218,095100,19346212,406,406,406,406,0
20250218,095000,19346212,406,407,407,406,1815
20250218,094900,18608507,408,408,408,408,0
20250218,094800,18608507,408,408,408,408,0
20250218,094700,18608507,408,408,408,408,8
20250218,094600,18605243,408,408,408,408,1
20250218,094500,18604835,408,408,408,408,23
20250218,094400,18595451,408,408,408,408,13
20250218,094300,18590147,408,408,408,408,6
20250218,094200,18587699,409,409,409,409,25
20250218,094100,18577474,409,408,409,408,2500
20250218,094000,17557191,409,409,409,409,5
20250218,093900,17555146,405,409,409,405,12
20250218,093800,17550242,409,409,409,409,0
20250218,093700,17550242,409,409,409,409,1
20250218,093600,17549833,409,409,409,409,0
20250218,093500,17549833,409,409,409,409,0
20250218,093400,17549833,409,409,409,409,5
20250218,093300,17547788,408,407,408,407,2501
20250218,093200,16528393,406,406,406,406,91
20250218,093100,16491447,408,408,408,408,0
20250218,093000,16491447,408,408,408,408,0
20250218,092900,16491447,408,405,408,405,812
20250218,092800,16162584,405,405,405,405,501
20250218,092700,15959679,409,406,409,406,5628
20250218,092600,13674687,409,408,409,408,2129
20250218,092500,12804737,408,407,408,407,21
20250218,092400,12796176,407,409,409,407,38
20250218,092300,12780654,409,409,409,407,92
20250218,092200,12743206,408,409,410,408,8331
20250218,092100,9330270,408,408,408,408,1397
20250218,092000,8760294,408,408,408,408,1876
20250218,091900,7994886,407,407,407,407,21
20250218,091800,7986339,407,407,407,407,0
20250218,091700,7986339,407,408,408,407,671
20250218,091600,7712625,408,408,408,408,841
20250218,091500,7369497,408,408,408,408,193
20250218,091400,7290753,408,407,408,407,809
20250218,091300,6961480,407,405,409,405,2396
20250218,091200,5986516,405,404,405,404,1218
20250218,091100,5493726,403,403,403,403,20
20250218,091000,5485666,402,402,402,402,0
20250218,090900,5485666,402,402,402,402,0
20250218,090800,5485666,402,402,402,402,5
20250218,090700,5483656,402,404,404,402,4502
20250218,090600,3666244,402,402,402,402,1613
20250218,090500,3017818,402,402,402,402,299
20250218,090400,2897620,402,400,402,400,301
20250218,090300,2777218,401,402,402,400,1344
20250218,090200,2239340,402,399,402,399,124
20250218,090100,2189711,399,399,399,399,1
20250218,090000,2189312,400,402,402,400,5460