KissMeData/258610/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,210300,56401387,1506,1506,1506,1506,569
20250219,210200,56401387,1506,1506,1506,1506,0
20250219,210100,56401387,1506,1506,1506,1506,0
20250219,210000,56401387,1506,1506,1506,1506,0
20250219,205900,56401387,1506,1506,1506,1506,0
20250219,205800,56401387,1506,1506,1506,1506,0
20250219,205700,56401387,1506,1506,1506,1506,0
20250219,205600,56401387,1506,1506,1506,1506,0
20250219,205500,56401387,1506,1506,1506,1506,0
20250219,205400,56401387,1506,1506,1506,1506,0
20250219,205300,56401387,1506,1506,1506,1506,0
20250219,205200,56401387,1506,1506,1506,1506,0
20250219,205100,56401387,1506,1506,1506,1506,0
20250219,205000,56401387,1506,1506,1506,1506,0
20250219,204900,56401387,1506,1506,1506,1506,0
20250219,204800,56401387,1506,1506,1506,1506,0
20250219,204700,56401387,1506,1506,1506,1506,0
20250219,204600,56401387,1506,1506,1506,1506,0
20250219,204500,56401387,1506,1506,1506,1506,0
20250219,204400,56401387,1506,1506,1506,1506,0
20250219,204300,56401387,1506,1506,1506,1506,0
20250219,204200,56401387,1506,1506,1506,1506,0
20250219,204100,56401387,1506,1506,1506,1506,0
20250219,204000,56401387,1506,1506,1506,1506,0
20250219,203900,56401387,1506,1506,1506,1506,0
20250219,203800,56401387,1506,1506,1506,1506,0
20250219,203700,56401387,1506,1506,1506,1506,0
20250219,203600,56401387,1506,1506,1506,1506,0
20250219,203500,56401387,1506,1506,1506,1506,0
20250219,203400,56401387,1506,1506,1506,1506,0
20250219,203300,56401387,1506,1506,1506,1506,569
20250219,203200,56401387,1506,1506,1506,1506,0
20250219,203100,56401387,1506,1506,1506,1506,0
20250219,203000,56401387,1506,1506,1506,1506,0
20250219,202900,56401387,1506,1506,1506,1506,0
20250219,202800,56401387,1506,1506,1506,1506,0
20250219,202700,56401387,1506,1506,1506,1506,0
20250219,202600,56401387,1506,1506,1506,1506,0
20250219,202500,56401387,1506,1506,1506,1506,0
20250219,202400,56401387,1506,1506,1506,1506,0
20250219,202300,56401387,1506,1506,1506,1506,0
20250219,202200,56401387,1506,1506,1506,1506,0
20250219,202100,56401387,1506,1506,1506,1506,0
20250219,202000,56401387,1506,1506,1506,1506,0
20250219,201900,56401387,1506,1506,1506,1506,0
20250219,201800,56401387,1506,1506,1506,1506,0
20250219,201700,56401387,1506,1506,1506,1506,0
20250219,201600,56401387,1506,1506,1506,1506,0
20250219,201500,56401387,1506,1506,1506,1506,0
20250219,201400,56401387,1506,1506,1506,1506,0
20250219,201300,56401387,1506,1506,1506,1506,0
20250219,201200,56401387,1506,1506,1506,1506,0
20250219,201100,56401387,1506,1506,1506,1506,0
20250219,201000,56401387,1506,1506,1506,1506,0
20250219,200900,56401387,1506,1506,1506,1506,0
20250219,200800,56401387,1506,1506,1506,1506,0
20250219,200700,56401387,1506,1506,1506,1506,0
20250219,200600,56401387,1506,1506,1506,1506,0
20250219,200500,56401387,1506,1506,1506,1506,0
20250219,200400,56401387,1506,1506,1506,1506,0
20250219,200300,56401387,1506,1506,1506,1506,569
20250219,200200,56401387,1506,1506,1506,1506,0
20250219,200100,56401387,1506,1506,1506,1506,0
20250219,200000,56401387,1506,1506,1506,1506,0
20250219,195900,56401387,1506,1506,1506,1506,0
20250219,195800,56401387,1506,1506,1506,1506,0
20250219,195700,56401387,1506,1506,1506,1506,0
20250219,195600,56401387,1506,1506,1506,1506,0
20250219,195500,56401387,1506,1506,1506,1506,0
20250219,195400,56401387,1506,1506,1506,1506,0
20250219,195300,56401387,1506,1506,1506,1506,0
20250219,195200,56401387,1506,1506,1506,1506,0
20250219,195100,56401387,1506,1506,1506,1506,0
20250219,195000,56401387,1506,1506,1506,1506,0
20250219,194900,56401387,1506,1506,1506,1506,0
20250219,194800,56401387,1506,1506,1506,1506,0
20250219,194700,56401387,1506,1506,1506,1506,0
20250219,194600,56401387,1506,1506,1506,1506,0
20250219,194500,56401387,1506,1506,1506,1506,0
20250219,194400,56401387,1506,1506,1506,1506,0
20250219,194300,56401387,1506,1506,1506,1506,0
20250219,194200,56401387,1506,1506,1506,1506,0
20250219,194100,56401387,1506,1506,1506,1506,0
20250219,194000,56401387,1506,1506,1506,1506,0
20250219,193900,56401387,1506,1506,1506,1506,0
20250219,193800,56401387,1506,1506,1506,1506,0
20250219,193700,56401387,1506,1506,1506,1506,0
20250219,193600,56401387,1506,1506,1506,1506,0
20250219,193500,56401387,1506,1506,1506,1506,0
20250219,193400,56401387,1506,1506,1506,1506,0
20250219,193300,56401387,1506,1506,1506,1506,569
20250219,193200,56401387,1506,1506,1506,1506,0
20250219,193100,56401387,1506,1506,1506,1506,0
20250219,193000,56401387,1506,1506,1506,1506,0
20250219,192900,56401387,1506,1506,1506,1506,0
20250219,192800,56401387,1506,1506,1506,1506,0
20250219,192700,56401387,1506,1506,1506,1506,0
20250219,192600,56401387,1506,1506,1506,1506,0
20250219,192500,56401387,1506,1506,1506,1506,0
20250219,192400,56401387,1506,1506,1506,1506,0
20250219,192300,56401387,1506,1506,1506,1506,0
20250219,192200,56401387,1506,1506,1506,1506,0
20250219,192100,56401387,1506,1506,1506,1506,0
20250219,192000,56401387,1506,1506,1506,1506,0
20250219,191900,56401387,1506,1506,1506,1506,0
20250219,191800,56401387,1506,1506,1506,1506,0
20250219,191700,56401387,1506,1506,1506,1506,0
20250219,191600,56401387,1506,1506,1506,1506,0
20250219,191500,56401387,1506,1506,1506,1506,0
20250219,191400,56401387,1506,1506,1506,1506,0
20250219,191300,56401387,1506,1506,1506,1506,0
20250219,191200,56401387,1506,1506,1506,1506,0
20250219,191100,56401387,1506,1506,1506,1506,0
20250219,191000,56401387,1506,1506,1506,1506,0
20250219,190900,56401387,1506,1506,1506,1506,0
20250219,190800,56401387,1506,1506,1506,1506,0
20250219,190700,56401387,1506,1506,1506,1506,0
20250219,190600,56401387,1506,1506,1506,1506,0
20250219,190500,56401387,1506,1506,1506,1506,0
20250219,190400,56401387,1506,1506,1506,1506,0
20250219,190300,56401387,1506,1506,1506,1506,569
20250219,190200,56401387,1506,1506,1506,1506,0
20250219,190100,56401387,1506,1506,1506,1506,0
20250219,190000,56401387,1506,1506,1506,1506,0
20250219,185900,56401387,1506,1506,1506,1506,0
20250219,185800,56401387,1506,1506,1506,1506,0
20250219,185700,56401387,1506,1506,1506,1506,0
20250219,185600,56401387,1506,1506,1506,1506,0
20250219,185500,56401387,1506,1506,1506,1506,0
20250219,185400,56401387,1506,1506,1506,1506,0
20250219,185300,56401387,1506,1506,1506,1506,0
20250219,185200,56401387,1506,1506,1506,1506,0
20250219,185100,56401387,1506,1506,1506,1506,0
20250219,185000,56401387,1506,1506,1506,1506,0
20250219,184900,56401387,1506,1506,1506,1506,0
20250219,184800,56401387,1506,1506,1506,1506,0
20250219,184700,56401387,1506,1506,1506,1506,0
20250219,184600,56401387,1506,1506,1506,1506,0
20250219,184500,56401387,1506,1506,1506,1506,0
20250219,184400,56401387,1506,1506,1506,1506,0
20250219,184300,56401387,1506,1506,1506,1506,0
20250219,184200,56401387,1506,1506,1506,1506,0
20250219,184100,56401387,1506,1506,1506,1506,0
20250219,184000,56401387,1506,1506,1506,1506,0
20250219,183900,56401387,1506,1506,1506,1506,0
20250219,183800,56401387,1506,1506,1506,1506,0
20250219,183700,56401387,1506,1506,1506,1506,0
20250219,183600,56401387,1506,1506,1506,1506,0
20250219,183500,56401387,1506,1506,1506,1506,0
20250219,183400,56401387,1506,1506,1506,1506,0
20250219,183300,56401387,1506,1506,1506,1506,569
20250219,183200,56401387,1506,1506,1506,1506,0
20250219,183100,56401387,1506,1506,1506,1506,0
20250219,183000,56401387,1506,1506,1506,1506,0
20250219,182900,56401387,1506,1506,1506,1506,0
20250219,182800,56401387,1506,1506,1506,1506,0
20250219,182700,56401387,1506,1506,1506,1506,0
20250219,182600,56401387,1506,1506,1506,1506,0
20250219,182500,56401387,1506,1506,1506,1506,0
20250219,182400,56401387,1506,1506,1506,1506,0
20250219,182300,56401387,1506,1506,1506,1506,0
20250219,182200,56401387,1506,1506,1506,1506,0
20250219,182100,56401387,1506,1506,1506,1506,0
20250219,182000,56401387,1506,1506,1506,1506,0
20250219,181900,56401387,1506,1506,1506,1506,0
20250219,181800,56401387,1506,1506,1506,1506,0
20250219,181700,56401387,1506,1506,1506,1506,0
20250219,181600,56401387,1506,1506,1506,1506,0
20250219,181500,56401387,1506,1506,1506,1506,0
20250219,181400,56401387,1506,1506,1506,1506,0
20250219,181300,56401387,1506,1506,1506,1506,0
20250219,181200,56401387,1506,1506,1506,1506,0
20250219,181100,56401387,1506,1506,1506,1506,0
20250219,181000,56401387,1506,1506,1506,1506,0
20250219,180900,56401387,1506,1506,1506,1506,0
20250219,180800,56401387,1506,1506,1506,1506,0
20250219,180700,56401387,1506,1506,1506,1506,0
20250219,180600,56401387,1506,1506,1506,1506,0
20250219,180500,56401387,1506,1506,1506,1506,0
20250219,180400,56401387,1506,1506,1506,1506,0
20250219,180300,56401387,1506,1506,1506,1506,569
20250219,180200,56401387,1506,1506,1506,1506,0
20250219,180100,56401387,1506,1506,1506,1506,0
20250219,180000,56401387,1506,1506,1506,1506,0
20250219,175900,56401387,1506,1506,1506,1506,0
20250219,175800,56401387,1506,1506,1506,1506,0
20250219,175700,56401387,1506,1506,1506,1506,0
20250219,175600,56401387,1506,1506,1506,1506,0
20250219,175500,56401387,1506,1506,1506,1506,0
20250219,175400,56401387,1506,1506,1506,1506,0
20250219,175300,56401387,1506,1506,1506,1506,0
20250219,175200,56401387,1506,1506,1506,1506,0
20250219,175100,56401387,1506,1506,1506,1506,0
20250219,175000,56401387,1506,1506,1506,1506,0
20250219,174900,56401387,1506,1506,1506,1506,0
20250219,174800,56401387,1506,1506,1506,1506,0
20250219,174700,56401387,1506,1506,1506,1506,0
20250219,174600,56401387,1506,1506,1506,1506,0
20250219,174500,56401387,1506,1506,1506,1506,0
20250219,174400,56401387,1506,1506,1506,1506,0
20250219,174300,56401387,1506,1506,1506,1506,0
20250219,174200,56401387,1506,1506,1506,1506,0
20250219,174100,56401387,1506,1506,1506,1506,0
20250219,174000,56401387,1506,1506,1506,1506,0
20250219,173900,56401387,1506,1506,1506,1506,0
20250219,173800,56401387,1506,1506,1506,1506,0
20250219,173700,56401387,1506,1506,1506,1506,0
20250219,173600,56401387,1506,1506,1506,1506,0
20250219,173500,56401387,1506,1506,1506,1506,0
20250219,173400,56401387,1506,1506,1506,1506,0
20250219,173300,56401387,1506,1506,1506,1506,569
20250219,173200,56401387,1506,1506,1506,1506,0
20250219,173100,56401387,1506,1506,1506,1506,0
20250219,173000,56401387,1506,1506,1506,1506,0
20250219,172900,56401387,1506,1506,1506,1506,0
20250219,172800,56401387,1506,1506,1506,1506,0
20250219,172700,56401387,1506,1506,1506,1506,0
20250219,172600,56401387,1506,1506,1506,1506,0
20250219,172500,56401387,1506,1506,1506,1506,0
20250219,172400,56401387,1506,1506,1506,1506,0
20250219,172300,56401387,1506,1506,1506,1506,0
20250219,172200,56401387,1506,1506,1506,1506,0
20250219,172100,56401387,1506,1506,1506,1506,0
20250219,172000,56401387,1506,1506,1506,1506,0
20250219,171900,56401387,1506,1506,1506,1506,0
20250219,171800,56401387,1506,1506,1506,1506,0
20250219,171700,56401387,1506,1506,1506,1506,0
20250219,171600,56401387,1506,1506,1506,1506,0
20250219,171500,56401387,1506,1506,1506,1506,0
20250219,171400,56401387,1506,1506,1506,1506,0
20250219,171300,56401387,1506,1506,1506,1506,0
20250219,171200,56401387,1506,1506,1506,1506,0
20250219,171100,56401387,1506,1506,1506,1506,0
20250219,171000,56401387,1506,1506,1506,1506,0
20250219,170900,56401387,1506,1506,1506,1506,0
20250219,170800,56401387,1506,1506,1506,1506,0
20250219,170700,56401387,1506,1506,1506,1506,0
20250219,170600,56401387,1506,1506,1506,1506,0
20250219,170500,56401387,1506,1506,1506,1506,0
20250219,170400,56401387,1506,1506,1506,1506,0
20250219,170300,56401387,1506,1506,1506,1506,569
20250219,170200,56401387,1506,1506,1506,1506,0
20250219,170100,56401387,1506,1506,1506,1506,0
20250219,170000,56401387,1506,1506,1506,1506,0
20250219,165900,56401387,1506,1506,1506,1506,0
20250219,165800,56401387,1506,1506,1506,1506,0
20250219,165700,56401387,1506,1506,1506,1506,0
20250219,165600,56401387,1506,1506,1506,1506,0
20250219,165500,56401387,1506,1506,1506,1506,0
20250219,165400,56401387,1506,1506,1506,1506,0
20250219,165300,56401387,1506,1506,1506,1506,0
20250219,165200,56401387,1506,1506,1506,1506,0
20250219,165100,56401387,1506,1506,1506,1506,0
20250219,165000,56401387,1506,1506,1506,1506,0
20250219,164900,56401387,1506,1506,1506,1506,0
20250219,164800,56401387,1506,1506,1506,1506,0
20250219,164700,56401387,1506,1506,1506,1506,0
20250219,164600,56401387,1506,1506,1506,1506,0
20250219,164500,56401387,1506,1506,1506,1506,0
20250219,164400,56401387,1506,1506,1506,1506,0
20250219,164300,56401387,1506,1506,1506,1506,0
20250219,164200,56401387,1506,1506,1506,1506,0
20250219,164100,56401387,1506,1506,1506,1506,0
20250219,164000,56401387,1506,1506,1506,1506,0
20250219,163900,56401387,1506,1506,1506,1506,0
20250219,163800,56401387,1506,1506,1506,1506,0
20250219,163700,56401387,1506,1506,1506,1506,0
20250219,163600,56401387,1506,1506,1506,1506,0
20250219,163500,56401387,1506,1506,1506,1506,0
20250219,163400,56401387,1506,1506,1506,1506,0
20250219,163300,56401387,1506,1506,1506,1506,569
20250219,163200,56401387,1506,1506,1506,1506,0
20250219,163100,56401387,1506,1506,1506,1506,0
20250219,163000,56401387,1506,1506,1506,1506,0
20250219,162900,56401387,1506,1506,1506,1506,0
20250219,162800,56401387,1506,1506,1506,1506,0
20250219,162700,56401387,1506,1506,1506,1506,0
20250219,162600,56401387,1506,1506,1506,1506,0
20250219,162500,56401387,1506,1506,1506,1506,0
20250219,162400,56401387,1506,1506,1506,1506,0
20250219,162300,56401387,1506,1506,1506,1506,0
20250219,162200,56401387,1506,1506,1506,1506,0
20250219,162100,56401387,1506,1506,1506,1506,0
20250219,162000,56401387,1506,1506,1506,1506,0
20250219,161900,56401387,1506,1506,1506,1506,0
20250219,161800,56401387,1506,1506,1506,1506,0
20250219,161700,56401387,1506,1506,1506,1506,0
20250219,161600,56401387,1506,1506,1506,1506,0
20250219,161500,56401387,1506,1506,1506,1506,0
20250219,161400,56401387,1506,1506,1506,1506,0
20250219,161300,56401387,1506,1506,1506,1506,0
20250219,161200,56401387,1506,1506,1506,1506,0
20250219,161100,56401387,1506,1506,1506,1506,0
20250219,161000,56401387,1506,1506,1506,1506,0
20250219,160900,56401387,1506,1506,1506,1506,0
20250219,160800,56401387,1506,1506,1506,1506,0
20250219,160700,56401387,1506,1506,1506,1506,0
20250219,160600,56401387,1506,1506,1506,1506,0
20250219,160500,56401387,1506,1506,1506,1506,0
20250219,160400,56401387,1506,1506,1506,1506,0
20250219,160300,56401387,1506,1506,1506,1506,569
20250219,160200,56401387,1506,1506,1506,1506,0
20250219,160100,56401387,1506,1506,1506,1506,0
20250219,160000,56401387,1506,1506,1506,1506,0
20250219,155900,56401387,1506,1506,1506,1506,0
20250219,155800,56401387,1506,1506,1506,1506,0
20250219,155700,56401387,1506,1506,1506,1506,0
20250219,155600,56401387,1506,1506,1506,1506,0
20250219,155500,56401387,1506,1506,1506,1506,0
20250219,155400,56401387,1506,1506,1506,1506,0
20250219,155300,56401387,1506,1506,1506,1506,0
20250219,155200,56401387,1506,1506,1506,1506,0
20250219,155100,56401387,1506,1506,1506,1506,0
20250219,155000,56401387,1506,1506,1506,1506,0
20250219,154900,56401387,1506,1506,1506,1506,0
20250219,154800,56401387,1506,1506,1506,1506,0
20250219,154700,56401387,1506,1506,1506,1506,0
20250219,154600,56401387,1506,1506,1506,1506,0
20250219,154500,56401387,1506,1506,1506,1506,0
20250219,154400,56401387,1506,1506,1506,1506,0
20250219,154300,56401387,1506,1506,1506,1506,0
20250219,154200,56401387,1506,1506,1506,1506,0
20250219,154100,56401387,1506,1506,1506,1506,0
20250219,154000,56401387,1506,1506,1506,1506,0
20250219,153900,56401387,1506,1506,1506,1506,0
20250219,153800,56401387,1506,1506,1506,1506,0
20250219,153700,56401387,1506,1506,1506,1506,0
20250219,153600,56401387,1506,1506,1506,1506,0
20250219,153500,56401387,1506,1506,1506,1506,0
20250219,153400,56401387,1506,1506,1506,1506,0
20250219,153300,56401387,1506,1506,1506,1506,569
20250219,153200,56401387,1506,1506,1506,1506,0
20250219,153100,56401387,1506,1506,1506,1506,0
20250219,153000,56401387,1506,1506,1506,1506,569
20250219,152900,55544473,1516,1516,1516,1516,0
20250219,152800,55544473,1516,1516,1516,1516,0
20250219,152700,55544473,1516,1516,1516,1516,0
20250219,152600,55544473,1516,1516,1516,1516,0
20250219,152500,55544473,1516,1516,1516,1516,0
20250219,152400,55544473,1516,1516,1516,1516,0
20250219,152300,55544473,1516,1516,1516,1516,0
20250219,152200,55544473,1516,1516,1516,1516,0
20250219,152100,55544473,1516,1516,1516,1516,0
20250219,152000,55544473,1516,1516,1516,1516,0
20250219,151900,55544473,1516,1516,1516,1516,30
20250219,151800,55498993,1516,1516,1516,1516,1000
20250219,151700,53982993,1516,1516,1516,1507,4
20250219,151600,53976947,1516,1516,1516,1516,0
20250219,151500,53976947,1516,1516,1516,1516,0
20250219,151400,53976947,1516,1516,1516,1516,0
20250219,151300,53976947,1516,1516,1516,1516,0
20250219,151200,53976947,1516,1516,1516,1516,0
20250219,151100,53976947,1516,1516,1516,1516,0
20250219,151000,53976947,1516,1516,1516,1516,0
20250219,150900,53976947,1516,1516,1516,1516,273
20250219,150800,53563079,1516,1516,1516,1516,0
20250219,150700,53563079,1516,1516,1516,1516,0
20250219,150600,53563079,1516,1516,1516,1516,0
20250219,150500,53563079,1516,1516,1516,1516,0
20250219,150400,53563079,1516,1516,1516,1516,0
20250219,150300,53563079,1516,1516,1516,1516,0
20250219,150200,53563079,1516,1516,1516,1516,2
20250219,150100,53560047,1515,1515,1515,1515,3
20250219,150000,53555502,1516,1516,1516,1516,0
20250219,145900,53555502,1516,1516,1516,1516,3000
20250219,145800,49007502,1516,1516,1516,1516,5000
20250219,145700,41427502,1516,1516,1516,1516,0
20250219,145600,41427502,1516,1516,1516,1516,0
20250219,145500,41427502,1516,1516,1516,1516,0
20250219,145400,41427502,1516,1516,1516,1516,172
20250219,145300,41166750,1516,1516,1516,1516,0
20250219,145200,41166750,1516,1516,1516,1516,3
20250219,145100,41162202,1516,1516,1516,1516,0
20250219,145000,41162202,1516,1516,1516,1516,0
20250219,144900,41162202,1516,1516,1516,1516,100
20250219,144800,41010602,1516,1516,1516,1516,0
20250219,144700,41010602,1516,1515,1516,1515,101
20250219,144600,40857586,1515,1515,1515,1515,0
20250219,144500,40857586,1515,1515,1515,1515,70
20250219,144400,40751536,1515,1515,1515,1515,100
20250219,144300,40600036,1516,1516,1516,1516,100
20250219,144200,40448436,1516,1516,1516,1516,0
20250219,144100,40448436,1516,1515,1516,1515,568
20250219,144000,39587438,1515,1515,1515,1515,0
20250219,143900,39587438,1515,1515,1515,1515,10
20250219,143800,39572288,1506,1515,1516,1506,33
20250219,143700,39522471,1515,1515,1515,1515,0
20250219,143600,39522471,1515,1515,1515,1515,293
20250219,143500,39078576,1515,1515,1515,1515,0
20250219,143400,39078576,1515,1515,1515,1515,10
20250219,143300,39063426,1507,1513,1515,1507,1002
20250219,143200,37546207,1513,1513,1513,1513,2
20250219,143100,37543181,1514,1514,1514,1514,0
20250219,143000,37543181,1514,1514,1514,1514,10
20250219,142900,37528041,1507,1507,1507,1507,0
20250219,142800,37528041,1507,1507,1507,1507,0
20250219,142700,37528041,1507,1507,1507,1507,0
20250219,142600,37528041,1507,1507,1507,1507,0
20250219,142500,37528041,1507,1507,1507,1507,130
20250219,142400,37332131,1514,1510,1514,1510,285
20250219,142300,36900921,1514,1514,1514,1514,0
20250219,142200,36900921,1514,1514,1514,1514,0
20250219,142100,36900921,1514,1514,1514,1514,0
20250219,142000,36900921,1514,1514,1514,1514,0
20250219,141900,36900921,1514,1514,1514,1514,0
20250219,141800,36900921,1514,1514,1514,1514,0
20250219,141700,36900921,1514,1514,1514,1514,0
20250219,141600,36900921,1514,1514,1514,1514,0
20250219,141500,36900921,1514,1514,1514,1514,0
20250219,141400,36900921,1514,1514,1514,1514,3
20250219,141300,36896379,1514,1514,1514,1514,0
20250219,141200,36896379,1514,1510,1514,1510,62
20250219,141100,36802631,1507,1507,1507,1507,0
20250219,141000,36802631,1507,1507,1507,1507,0
20250219,140900,36802631,1507,1507,1507,1507,0
20250219,140800,36802631,1507,1507,1507,1507,0
20250219,140700,36802631,1507,1507,1507,1507,102
20250219,140600,36648917,1513,1513,1513,1513,0
20250219,140500,36648917,1513,1513,1513,1513,0
20250219,140400,36648917,1513,1513,1513,1513,2
20250219,140300,36645891,1507,1507,1507,1507,0
20250219,140200,36645891,1507,1507,1507,1507,0
20250219,140100,36645891,1507,1507,1507,1507,0
20250219,140000,36645891,1507,1507,1507,1507,0
20250219,135900,36645891,1507,1507,1507,1507,0
20250219,135800,36645891,1507,1514,1514,1507,502
20250219,135700,35885877,1508,1508,1508,1508,0
20250219,135600,35885877,1508,1513,1513,1508,2258
20250219,135500,32473405,1514,1514,1514,1514,221
20250219,135400,32138811,1514,1514,1514,1514,0
20250219,135300,32138811,1514,1514,1514,1514,0
20250219,135200,32138811,1514,1514,1514,1514,707
20250219,135100,31068413,1516,1516,1516,1516,0
20250219,135000,31068413,1516,1516,1516,1516,95
20250219,134900,30924393,1516,1515,1516,1515,1484
20250219,134800,28676108,1513,1513,1513,1513,0
20250219,134700,28676108,1513,1513,1513,1513,0
20250219,134600,28676108,1513,1513,1513,1513,0
20250219,134500,28676108,1513,1515,1515,1513,2
20250219,134400,28673080,1515,1515,1515,1515,0
20250219,134300,28673080,1515,1515,1515,1515,200
20250219,134200,28370080,1514,1514,1514,1514,3
20250219,134100,28365538,1514,1514,1514,1514,0
20250219,134000,28365538,1514,1514,1514,1514,0
20250219,133900,28365538,1514,1514,1514,1514,4
20250219,133800,28359482,1515,1515,1515,1515,0
20250219,133700,28359482,1515,1515,1515,1515,0
20250219,133600,28359482,1515,1515,1515,1515,63
20250219,133500,28264037,1513,1512,1513,1511,9
20250219,133400,28250426,1509,1516,1516,1509,5
20250219,133300,28242858,1516,1516,1516,1516,0
20250219,133200,28242858,1516,1515,1516,1515,49
20250219,133100,28168622,1515,1515,1515,1515,0
20250219,133000,28168622,1515,1515,1515,1515,0
20250219,132900,28168622,1515,1515,1515,1515,1
20250219,132800,28167107,1515,1515,1515,1515,1
20250219,132700,28165592,1515,1515,1515,1515,0
20250219,132600,28165592,1515,1511,1515,1511,1500
20250219,132500,25896416,1510,1510,1510,1510,0
20250219,132400,25896416,1510,1510,1510,1510,3
20250219,132300,25891886,1511,1511,1511,1511,2
20250219,132200,25888864,1511,1511,1511,1511,0
20250219,132100,25888864,1511,1511,1511,1511,0
20250219,132000,25888864,1511,1511,1511,1511,0
20250219,131900,25888864,1511,1506,1511,1506,24
20250219,131800,25852710,1506,1506,1506,1506,0
20250219,131700,25852710,1506,1506,1506,1506,0
20250219,131600,25852710,1506,1509,1509,1506,753
20250219,131500,24717868,1509,1509,1509,1509,0
20250219,131400,24717868,1509,1509,1509,1509,0
20250219,131300,24717868,1509,1509,1509,1509,0
20250219,131200,24717868,1509,1509,1509,1509,0
20250219,131100,24717868,1509,1511,1511,1509,392
20250219,131000,24125929,1511,1511,1511,1511,0
20250219,130900,24125929,1511,1512,1512,1511,1002
20250219,130800,22610907,1513,1513,1513,1513,0
20250219,130700,22610907,1513,1513,1513,1513,5
20250219,130600,22603342,1513,1513,1513,1513,0
20250219,130500,22603342,1513,1513,1513,1513,4
20250219,130400,22597290,1511,1511,1511,1511,0
20250219,130300,22597290,1511,1511,1511,1511,0
20250219,130200,22597290,1511,1511,1511,1511,0
20250219,130100,22597290,1511,1511,1511,1511,0
20250219,130000,22597290,1511,1511,1511,1511,0
20250219,125900,22597290,1511,1511,1511,1511,0
20250219,125800,22597290,1511,1511,1511,1511,0
20250219,125700,22597290,1511,1511,1511,1511,0
20250219,125600,22597290,1511,1511,1511,1511,62
20250219,125500,22503608,1512,1512,1512,1512,0
20250219,125400,22503608,1512,1512,1512,1512,0
20250219,125300,22503608,1512,1512,1512,1512,0
20250219,125200,22503608,1512,1512,1512,1512,0
20250219,125100,22503608,1512,1512,1512,1512,3
20250219,125000,22499072,1512,1512,1512,1512,5
20250219,124900,22491512,1509,1509,1509,1509,0
20250219,124800,22491512,1509,1509,1509,1509,0
20250219,124700,22491512,1509,1509,1509,1509,0
20250219,124600,22491512,1509,1509,1509,1509,0
20250219,124500,22491512,1509,1509,1509,1509,0
20250219,124400,22491512,1509,1509,1509,1509,0
20250219,124300,22491512,1509,1509,1509,1509,0
20250219,124200,22491512,1509,1509,1509,1509,7
20250219,124100,22480949,1513,1512,1513,1509,104
20250219,124000,22323709,1509,1509,1509,1509,1
20250219,123900,22322200,1509,1509,1509,1509,11
20250219,123800,22305601,1512,1512,1512,1512,0
20250219,123700,22305601,1512,1512,1512,1512,0
20250219,123600,22305601,1512,1512,1512,1512,100
20250219,123500,22154401,1512,1512,1512,1512,0
20250219,123400,22154401,1512,1512,1512,1512,4
20250219,123300,22148353,1512,1512,1512,1512,0
20250219,123200,22148353,1512,1512,1512,1508,12
20250219,123100,22130213,1512,1512,1512,1512,0
20250219,123000,22130213,1512,1512,1512,1512,0
20250219,122900,22130213,1512,1512,1512,1512,0
20250219,122800,22130213,1512,1512,1512,1512,0
20250219,122700,22130213,1512,1512,1512,1512,0
20250219,122600,22130213,1512,1512,1512,1512,0
20250219,122500,22130213,1512,1512,1512,1512,11
20250219,122400,22113581,1512,1512,1512,1512,0
20250219,122300,22113581,1512,1512,1512,1512,0
20250219,122200,22113581,1512,1512,1512,1512,0
20250219,122100,22113581,1512,1512,1512,1512,0
20250219,122000,22113581,1512,1512,1512,1512,0
20250219,121900,22113581,1512,1512,1512,1512,4
20250219,121800,22107533,1512,1512,1512,1512,1
20250219,121700,22106021,1507,1507,1507,1507,0
20250219,121600,22106021,1507,1512,1512,1507,13
20250219,121500,22086370,1512,1512,1512,1512,0
20250219,121400,22086370,1512,1512,1512,1512,0
20250219,121300,22086370,1512,1512,1512,1512,0
20250219,121200,22086370,1512,1512,1512,1512,0
20250219,121100,22086370,1512,1512,1512,1512,0
20250219,121000,22086370,1512,1512,1512,1512,0
20250219,120900,22086370,1512,1512,1512,1512,0
20250219,120800,22086370,1512,1512,1512,1512,1
20250219,120700,22084858,1505,1512,1512,1505,2
20250219,120600,22081841,1512,1512,1512,1512,0
20250219,120500,22081841,1512,1512,1512,1512,0
20250219,120400,22081841,1512,1512,1512,1512,0
20250219,120300,22081841,1512,1512,1512,1512,0
20250219,120200,22081841,1512,1512,1512,1512,0
20250219,120100,22081841,1512,1512,1512,1512,0
20250219,120000,22081841,1512,1512,1512,1512,0
20250219,115900,22081841,1512,1512,1512,1512,0
20250219,115800,22081841,1512,1512,1512,1512,0
20250219,115700,22081841,1512,1512,1512,1512,0
20250219,115600,22081841,1512,1512,1512,1512,1
20250219,115500,22080329,1503,1503,1503,1503,0
20250219,115400,22080329,1503,1503,1503,1503,1
20250219,115300,22078826,1512,1512,1512,1512,0
20250219,115200,22078826,1512,1512,1512,1512,0
20250219,115100,22078826,1512,1512,1512,1512,0
20250219,115000,22078826,1512,1511,1512,1511,20
20250219,114900,22048592,1503,1503,1503,1503,64
20250219,114800,21952400,1511,1511,1511,1511,0
20250219,114700,21952400,1511,1511,1511,1511,1
20250219,114600,21950889,1504,1504,1504,1504,0
20250219,114500,21950889,1504,1514,1514,1503,862
20250219,114400,20653802,1514,1514,1514,1514,0
20250219,114300,20653802,1514,1514,1514,1514,0
20250219,114200,20653802,1514,1514,1514,1514,0
20250219,114100,20653802,1514,1514,1514,1514,0
20250219,114000,20653802,1514,1514,1514,1514,1
20250219,113900,20652288,1515,1515,1515,1515,0
20250219,113800,20652288,1515,1515,1515,1515,0
20250219,113700,20652288,1515,1515,1515,1515,0
20250219,113600,20652288,1515,1515,1515,1515,0
20250219,113500,20652288,1515,1515,1515,1515,0
20250219,113400,20652288,1515,1515,1515,1515,0
20250219,113300,20652288,1515,1514,1515,1514,10
20250219,113200,20637141,1515,1515,1515,1515,0
20250219,113100,20637141,1515,1515,1515,1515,0
20250219,113000,20637141,1515,1515,1515,1515,0
20250219,112900,20637141,1515,1515,1515,1515,12
20250219,112800,20618961,1515,1515,1515,1515,0
20250219,112700,20618961,1515,1515,1515,1515,0
20250219,112600,20618961,1515,1515,1515,1515,0
20250219,112500,20618961,1515,1515,1515,1515,0
20250219,112400,20618961,1515,1515,1515,1515,0
20250219,112300,20618961,1515,1501,1515,1501,15
20250219,112200,20596306,1512,1512,1512,1512,50
20250219,112100,20520706,1516,1516,1516,1516,0
20250219,112000,20520706,1516,1516,1516,1516,0
20250219,111900,20520706,1516,1516,1516,1516,0
20250219,111800,20520706,1516,1516,1516,1516,0
20250219,111700,20520706,1516,1501,1516,1500,46
20250219,111600,20451058,1515,1516,1516,1515,12
20250219,111500,20432867,1516,1515,1516,1515,43
20250219,111400,20367721,1515,1508,1516,1508,1147
20250219,111300,18638030,1508,1507,1508,1507,16
20250219,111200,18613917,1507,1505,1507,1505,34
20250219,111100,18562745,1507,1507,1507,1507,0
20250219,111000,18562745,1507,1507,1507,1497,41
20250219,110900,18500968,1497,1497,1497,1497,0
20250219,110800,18500968,1497,1497,1497,1497,0
20250219,110700,18500968,1497,1497,1497,1497,0
20250219,110600,18500968,1497,1497,1497,1497,0
20250219,110500,18500968,1497,1497,1497,1497,0
20250219,110400,18500968,1497,1497,1497,1497,0
20250219,110300,18500968,1497,1497,1497,1497,3
20250219,110200,18496477,1508,1508,1508,1508,0
20250219,110100,18496477,1508,1508,1508,1508,0
20250219,110000,18496477,1508,1508,1508,1508,0
20250219,105900,18496477,1508,1508,1508,1508,1
20250219,105800,18494969,1497,1508,1508,1497,2
20250219,105700,18491964,1508,1508,1508,1508,0
20250219,105600,18491964,1508,1508,1508,1508,0
20250219,105500,18491964,1508,1507,1508,1507,6
20250219,105400,18482921,1508,1508,1508,1508,0
20250219,105300,18482921,1508,1508,1508,1508,0
20250219,105200,18482921,1508,1503,1508,1503,26
20250219,105100,18443791,1504,1504,1504,1504,5
20250219,105000,18436271,1507,1507,1507,1507,0
20250219,104900,18436271,1507,1507,1507,1507,0
20250219,104800,18436271,1507,1507,1507,1507,120
20250219,104700,18255431,1507,1507,1507,1507,0
20250219,104600,18255431,1507,1507,1507,1507,0
20250219,104500,18255431,1507,1507,1507,1507,0
20250219,104400,18255431,1507,1507,1507,1507,0
20250219,104300,18255431,1507,1507,1507,1507,1
20250219,104200,18253924,1508,1508,1508,1508,0
20250219,104100,18253924,1508,1508,1508,1508,0
20250219,104000,18253924,1508,1508,1508,1508,0
20250219,103900,18253924,1508,1495,1508,1495,32
20250219,103800,18206019,1495,1495,1495,1495,100
20250219,103700,18056519,1495,1495,1495,1495,0
20250219,103600,18056519,1495,1495,1495,1495,0
20250219,103500,18056519,1495,1495,1495,1495,0
20250219,103400,18056519,1495,1495,1495,1495,0
20250219,103300,18056519,1495,1495,1495,1495,0
20250219,103200,18056519,1495,1495,1495,1495,0
20250219,103100,18056519,1495,1495,1495,1495,12
20250219,103000,18038579,1495,1495,1495,1495,0
20250219,102900,18038579,1495,1495,1495,1495,14
20250219,102800,18017649,1493,1493,1493,1493,13
20250219,102700,17998240,1495,1495,1495,1495,0
20250219,102600,17998240,1495,1495,1495,1495,40
20250219,102500,17938440,1493,1493,1493,1493,0
20250219,102400,17938440,1493,1493,1493,1493,400
20250219,102300,17341240,1493,1493,1493,1493,0
20250219,102200,17341240,1493,1493,1493,1493,0
20250219,102100,17341240,1493,1494,1494,1493,70
20250219,102000,17236725,1495,1495,1495,1495,6
20250219,101900,17227755,1495,1495,1495,1495,538
20250219,101800,16423445,1494,1495,1495,1494,137
20250219,101700,16218753,1496,1497,1497,1496,16
20250219,101600,16194807,1508,1508,1508,1508,0
20250219,101500,16194807,1508,1508,1508,1508,0
20250219,101400,16194807,1508,1508,1508,1508,0
20250219,101300,16194807,1508,1508,1508,1508,0
20250219,101200,16194807,1508,1508,1508,1508,0
20250219,101100,16194807,1508,1508,1508,1508,20
20250219,101000,16164647,1508,1508,1508,1508,86
20250219,100900,16034959,1508,1498,1508,1498,9
20250219,100800,16021457,1498,1498,1498,1498,0
20250219,100700,16021457,1498,1498,1498,1498,32
20250219,100600,15973521,1498,1498,1498,1498,1
20250219,100500,15972023,1508,1508,1508,1508,78
20250219,100400,15854399,1508,1508,1508,1508,0
20250219,100300,15854399,1508,1508,1508,1508,500
20250219,100200,15100399,1508,1507,1508,1507,52
20250219,100100,15021985,1508,1508,1508,1508,0
20250219,100000,15021985,1508,1508,1508,1508,0
20250219,095900,15021985,1508,1508,1508,1508,15
20250219,095800,14999365,1508,1498,1508,1498,101
20250219,095700,14848057,1498,1498,1498,1498,0
20250219,095600,14848057,1498,1501,1501,1498,14
20250219,095500,14827048,1500,1501,1501,1500,33
20250219,095400,14777516,1501,1501,1501,1501,196
20250219,095300,14483320,1503,1503,1503,1503,0
20250219,095200,14483320,1503,1503,1503,1503,0
20250219,095100,14483320,1503,1503,1503,1503,0
20250219,095000,14483320,1503,1503,1503,1503,199
20250219,094900,14184223,1503,1503,1503,1503,0
20250219,094800,14184223,1503,1508,1508,1503,2
20250219,094700,14181212,1508,1508,1508,1508,0
20250219,094600,14181212,1508,1508,1508,1508,1
20250219,094500,14179704,1508,1507,1508,1507,8
20250219,094400,14167642,1501,1502,1507,1501,504
20250219,094300,13410632,1502,1507,1507,1502,6
20250219,094200,13401605,1508,1508,1508,1508,6
20250219,094100,13392557,1508,1514,1514,1508,59
20250219,094000,13303564,1508,1508,1508,1508,1
20250219,093900,13302056,1515,1514,1515,1514,532
20250219,093800,12496142,1515,1515,1515,1515,20
20250219,093700,12465842,1515,1515,1515,1512,244
20250219,093600,12096542,1515,1515,1515,1515,0
20250219,093500,12096542,1515,1515,1515,1515,0
20250219,093400,12096542,1515,1515,1515,1515,0
20250219,093300,12096542,1515,1515,1515,1515,5
20250219,093200,12088967,1516,1516,1516,1516,0
20250219,093100,12088967,1516,1516,1516,1516,0
20250219,093000,12088967,1516,1516,1516,1516,7
20250219,092900,12078355,1516,1515,1516,1515,14
20250219,092800,12057139,1515,1513,1515,1513,13
20250219,092700,12037456,1516,1516,1516,1516,30
20250219,092600,11991976,1516,1516,1516,1516,20
20250219,092500,11961656,1518,1518,1518,1518,0
20250219,092400,11961656,1518,1517,1518,1517,99
20250219,092300,11811403,1517,1517,1517,1517,3
20250219,092200,11806852,1519,1522,1522,1519,13
20250219,092100,11787081,1500,1500,1500,1500,971
20250219,092000,10330581,1500,1500,1500,1500,0
20250219,091900,10330581,1500,1500,1500,1500,1
20250219,091800,10329081,1494,1494,1494,1494,0
20250219,091700,10329081,1494,1494,1494,1494,1
20250219,091600,10327587,1492,1492,1492,1492,1
20250219,091500,10326095,1499,1499,1499,1499,0
20250219,091400,10326095,1499,1499,1499,1499,0
20250219,091300,10326095,1499,1531,1532,1499,775
20250219,091200,9163632,1534,1535,1535,1534,2
20250219,091100,9160563,1500,1500,1500,1500,1
20250219,091000,9159063,1541,1500,1541,1500,9
20250219,090900,9145235,1540,1540,1540,1540,6
20250219,090800,9135995,1546,1534,1550,1500,712
20250219,090700,8050569,1552,1499,1554,1499,94
20250219,090600,7904832,1543,1543,1543,1543,100
20250219,090500,7750532,1556,1493,1556,1493,55
20250219,090400,7665354,1565,1565,1565,1565,679
20250219,090300,6602719,1475,1475,1475,1475,0
20250219,090200,6602719,1475,1504,1566,1475,2552
20250219,090100,2661273,1569,1567,1569,1567,404
20250219,090000,2027473,1569,1522,1587,1500,1337