KissMeData/271830/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210400,48814725,1682,1682,1682,1682,1028
20250217,210300,48814725,1682,1682,1682,1682,0
20250217,210200,48814725,1682,1682,1682,1682,0
20250217,210100,48814725,1682,1682,1682,1682,0
20250217,210000,48814725,1682,1682,1682,1682,0
20250217,205900,48814725,1682,1682,1682,1682,0
20250217,205800,48814725,1682,1682,1682,1682,0
20250217,205700,48814725,1682,1682,1682,1682,0
20250217,205600,48814725,1682,1682,1682,1682,0
20250217,205500,48814725,1682,1682,1682,1682,0
20250217,205400,48814725,1682,1682,1682,1682,0
20250217,205300,48814725,1682,1682,1682,1682,0
20250217,205200,48814725,1682,1682,1682,1682,0
20250217,205100,48814725,1682,1682,1682,1682,0
20250217,205000,48814725,1682,1682,1682,1682,0
20250217,204900,48814725,1682,1682,1682,1682,0
20250217,204800,48814725,1682,1682,1682,1682,0
20250217,204700,48814725,1682,1682,1682,1682,0
20250217,204600,48814725,1682,1682,1682,1682,0
20250217,204500,48814725,1682,1682,1682,1682,0
20250217,204400,48814725,1682,1682,1682,1682,0
20250217,204300,48814725,1682,1682,1682,1682,0
20250217,204200,48814725,1682,1682,1682,1682,0
20250217,204100,48814725,1682,1682,1682,1682,0
20250217,204000,48814725,1682,1682,1682,1682,0
20250217,203900,48814725,1682,1682,1682,1682,0
20250217,203800,48814725,1682,1682,1682,1682,0
20250217,203700,48814725,1682,1682,1682,1682,0
20250217,203600,48814725,1682,1682,1682,1682,0
20250217,203500,48814725,1682,1682,1682,1682,0
20250217,203400,48814725,1682,1682,1682,1682,1028
20250217,203300,48814725,1682,1682,1682,1682,0
20250217,203200,48814725,1682,1682,1682,1682,0
20250217,203100,48814725,1682,1682,1682,1682,0
20250217,203000,48814725,1682,1682,1682,1682,0
20250217,202900,48814725,1682,1682,1682,1682,0
20250217,202800,48814725,1682,1682,1682,1682,0
20250217,202700,48814725,1682,1682,1682,1682,0
20250217,202600,48814725,1682,1682,1682,1682,0
20250217,202500,48814725,1682,1682,1682,1682,0
20250217,202400,48814725,1682,1682,1682,1682,0
20250217,202300,48814725,1682,1682,1682,1682,0
20250217,202200,48814725,1682,1682,1682,1682,0
20250217,202100,48814725,1682,1682,1682,1682,0
20250217,202000,48814725,1682,1682,1682,1682,0
20250217,201900,48814725,1682,1682,1682,1682,0
20250217,201800,48814725,1682,1682,1682,1682,0
20250217,201700,48814725,1682,1682,1682,1682,0
20250217,201600,48814725,1682,1682,1682,1682,0
20250217,201500,48814725,1682,1682,1682,1682,0
20250217,201400,48814725,1682,1682,1682,1682,0
20250217,201300,48814725,1682,1682,1682,1682,0
20250217,201200,48814725,1682,1682,1682,1682,0
20250217,201100,48814725,1682,1682,1682,1682,0
20250217,201000,48814725,1682,1682,1682,1682,0
20250217,200900,48814725,1682,1682,1682,1682,0
20250217,200800,48814725,1682,1682,1682,1682,0
20250217,200700,48814725,1682,1682,1682,1682,0
20250217,200600,48814725,1682,1682,1682,1682,0
20250217,200500,48814725,1682,1682,1682,1682,0
20250217,200400,48814725,1682,1682,1682,1682,1028
20250217,200300,48814725,1682,1682,1682,1682,0
20250217,200200,48814725,1682,1682,1682,1682,0
20250217,200100,48814725,1682,1682,1682,1682,0
20250217,200000,48814725,1682,1682,1682,1682,0
20250217,195900,48814725,1682,1682,1682,1682,0
20250217,195800,48814725,1682,1682,1682,1682,0
20250217,195700,48814725,1682,1682,1682,1682,0
20250217,195600,48814725,1682,1682,1682,1682,0
20250217,195500,48814725,1682,1682,1682,1682,0
20250217,195400,48814725,1682,1682,1682,1682,0
20250217,195300,48814725,1682,1682,1682,1682,0
20250217,195200,48814725,1682,1682,1682,1682,0
20250217,195100,48814725,1682,1682,1682,1682,0
20250217,195000,48814725,1682,1682,1682,1682,0
20250217,194900,48814725,1682,1682,1682,1682,0
20250217,194800,48814725,1682,1682,1682,1682,0
20250217,194700,48814725,1682,1682,1682,1682,0
20250217,194600,48814725,1682,1682,1682,1682,0
20250217,194500,48814725,1682,1682,1682,1682,0
20250217,194400,48814725,1682,1682,1682,1682,0
20250217,194300,48814725,1682,1682,1682,1682,0
20250217,194200,48814725,1682,1682,1682,1682,0
20250217,194100,48814725,1682,1682,1682,1682,0
20250217,194000,48814725,1682,1682,1682,1682,0
20250217,193900,48814725,1682,1682,1682,1682,0
20250217,193800,48814725,1682,1682,1682,1682,0
20250217,193700,48814725,1682,1682,1682,1682,0
20250217,193600,48814725,1682,1682,1682,1682,0
20250217,193500,48814725,1682,1682,1682,1682,0
20250217,193400,48814725,1682,1682,1682,1682,1028
20250217,193300,48814725,1682,1682,1682,1682,0
20250217,193200,48814725,1682,1682,1682,1682,0
20250217,193100,48814725,1682,1682,1682,1682,0
20250217,193000,48814725,1682,1682,1682,1682,0
20250217,192900,48814725,1682,1682,1682,1682,0
20250217,192800,48814725,1682,1682,1682,1682,0
20250217,192700,48814725,1682,1682,1682,1682,0
20250217,192600,48814725,1682,1682,1682,1682,0
20250217,192500,48814725,1682,1682,1682,1682,0
20250217,192400,48814725,1682,1682,1682,1682,0
20250217,192300,48814725,1682,1682,1682,1682,0
20250217,192200,48814725,1682,1682,1682,1682,0
20250217,192100,48814725,1682,1682,1682,1682,0
20250217,192000,48814725,1682,1682,1682,1682,0
20250217,191900,48814725,1682,1682,1682,1682,0
20250217,191800,48814725,1682,1682,1682,1682,0
20250217,191700,48814725,1682,1682,1682,1682,0
20250217,191600,48814725,1682,1682,1682,1682,0
20250217,191500,48814725,1682,1682,1682,1682,0
20250217,191400,48814725,1682,1682,1682,1682,0
20250217,191300,48814725,1682,1682,1682,1682,0
20250217,191200,48814725,1682,1682,1682,1682,0
20250217,191100,48814725,1682,1682,1682,1682,0
20250217,191000,48814725,1682,1682,1682,1682,0
20250217,190900,48814725,1682,1682,1682,1682,0
20250217,190800,48814725,1682,1682,1682,1682,0
20250217,190700,48814725,1682,1682,1682,1682,0
20250217,190600,48814725,1682,1682,1682,1682,0
20250217,190500,48814725,1682,1682,1682,1682,0
20250217,190400,48814725,1682,1682,1682,1682,1028
20250217,190300,48814725,1682,1682,1682,1682,0
20250217,190200,48814725,1682,1682,1682,1682,0
20250217,190100,48814725,1682,1682,1682,1682,0
20250217,190000,48814725,1682,1682,1682,1682,0
20250217,185900,48814725,1682,1682,1682,1682,0
20250217,185800,48814725,1682,1682,1682,1682,0
20250217,185700,48814725,1682,1682,1682,1682,0
20250217,185600,48814725,1682,1682,1682,1682,0
20250217,185500,48814725,1682,1682,1682,1682,0
20250217,185400,48814725,1682,1682,1682,1682,0
20250217,185300,48814725,1682,1682,1682,1682,0
20250217,185200,48814725,1682,1682,1682,1682,0
20250217,185100,48814725,1682,1682,1682,1682,0
20250217,185000,48814725,1682,1682,1682,1682,0
20250217,184900,48814725,1682,1682,1682,1682,0
20250217,184800,48814725,1682,1682,1682,1682,0
20250217,184700,48814725,1682,1682,1682,1682,0
20250217,184600,48814725,1682,1682,1682,1682,0
20250217,184500,48814725,1682,1682,1682,1682,0
20250217,184400,48814725,1682,1682,1682,1682,0
20250217,184300,48814725,1682,1682,1682,1682,0
20250217,184200,48814725,1682,1682,1682,1682,0
20250217,184100,48814725,1682,1682,1682,1682,0
20250217,184000,48814725,1682,1682,1682,1682,0
20250217,183900,48814725,1682,1682,1682,1682,0
20250217,183800,48814725,1682,1682,1682,1682,0
20250217,183700,48814725,1682,1682,1682,1682,0
20250217,183600,48814725,1682,1682,1682,1682,0
20250217,183500,48814725,1682,1682,1682,1682,0
20250217,183400,48814725,1682,1682,1682,1682,1028
20250217,183300,48814725,1682,1682,1682,1682,0
20250217,183200,48814725,1682,1682,1682,1682,0
20250217,183100,48814725,1682,1682,1682,1682,0
20250217,183000,48814725,1682,1682,1682,1682,0
20250217,182900,48814725,1682,1682,1682,1682,0
20250217,182800,48814725,1682,1682,1682,1682,0
20250217,182700,48814725,1682,1682,1682,1682,0
20250217,182600,48814725,1682,1682,1682,1682,0
20250217,182500,48814725,1682,1682,1682,1682,0
20250217,182400,48814725,1682,1682,1682,1682,0
20250217,182300,48814725,1682,1682,1682,1682,0
20250217,182200,48814725,1682,1682,1682,1682,0
20250217,182100,48814725,1682,1682,1682,1682,0
20250217,182000,48814725,1682,1682,1682,1682,0
20250217,181900,48814725,1682,1682,1682,1682,0
20250217,181800,48814725,1682,1682,1682,1682,0
20250217,181700,48814725,1682,1682,1682,1682,0
20250217,181600,48814725,1682,1682,1682,1682,0
20250217,181500,48814725,1682,1682,1682,1682,0
20250217,181400,48814725,1682,1682,1682,1682,0
20250217,181300,48814725,1682,1682,1682,1682,0
20250217,181200,48814725,1682,1682,1682,1682,0
20250217,181100,48814725,1682,1682,1682,1682,0
20250217,181000,48814725,1682,1682,1682,1682,0
20250217,180900,48814725,1682,1682,1682,1682,0
20250217,180800,48814725,1682,1682,1682,1682,0
20250217,180700,48814725,1682,1682,1682,1682,0
20250217,180600,48814725,1682,1682,1682,1682,0
20250217,180500,48814725,1682,1682,1682,1682,0
20250217,180400,48814725,1682,1682,1682,1682,1028
20250217,180300,48814725,1682,1682,1682,1682,0
20250217,180200,48814725,1682,1682,1682,1682,0
20250217,180100,48814725,1682,1682,1682,1682,0
20250217,180000,48814725,1682,1682,1682,1682,0
20250217,175900,48814725,1682,1682,1682,1682,0
20250217,175800,48814725,1682,1682,1682,1682,0
20250217,175700,48814725,1682,1682,1682,1682,0
20250217,175600,48814725,1682,1682,1682,1682,0
20250217,175500,48814725,1682,1682,1682,1682,0
20250217,175400,48814725,1682,1682,1682,1682,0
20250217,175300,48814725,1682,1682,1682,1682,0
20250217,175200,48814725,1682,1682,1682,1682,0
20250217,175100,48814725,1682,1682,1682,1682,0
20250217,175000,48814725,1682,1682,1682,1682,0
20250217,174900,48814725,1682,1682,1682,1682,0
20250217,174800,48814725,1682,1682,1682,1682,0
20250217,174700,48814725,1682,1682,1682,1682,0
20250217,174600,48814725,1682,1682,1682,1682,0
20250217,174500,48814725,1682,1682,1682,1682,0
20250217,174400,48814725,1682,1682,1682,1682,0
20250217,174300,48814725,1682,1682,1682,1682,0
20250217,174200,48814725,1682,1682,1682,1682,0
20250217,174100,48814725,1682,1682,1682,1682,0
20250217,174000,48814725,1682,1682,1682,1682,0
20250217,173900,48814725,1682,1682,1682,1682,0
20250217,173800,48814725,1682,1682,1682,1682,0
20250217,173700,48814725,1682,1682,1682,1682,0
20250217,173600,48814725,1682,1682,1682,1682,0
20250217,173500,48814725,1682,1682,1682,1682,0
20250217,173400,48814725,1682,1682,1682,1682,1028
20250217,173300,48814725,1682,1682,1682,1682,0
20250217,173200,48814725,1682,1682,1682,1682,0
20250217,173100,48814725,1682,1682,1682,1682,0
20250217,173000,48814725,1682,1682,1682,1682,0
20250217,172900,48814725,1682,1682,1682,1682,0
20250217,172800,48814725,1682,1682,1682,1682,0
20250217,172700,48814725,1682,1682,1682,1682,0
20250217,172600,48814725,1682,1682,1682,1682,0
20250217,172500,48814725,1682,1682,1682,1682,0
20250217,172400,48814725,1682,1682,1682,1682,0
20250217,172300,48814725,1682,1682,1682,1682,0
20250217,172200,48814725,1682,1682,1682,1682,0
20250217,172100,48814725,1682,1682,1682,1682,0
20250217,172000,48814725,1682,1682,1682,1682,0
20250217,171900,48814725,1682,1682,1682,1682,0
20250217,171800,48814725,1682,1682,1682,1682,0
20250217,171700,48814725,1682,1682,1682,1682,0
20250217,171600,48814725,1682,1682,1682,1682,0
20250217,171500,48814725,1682,1682,1682,1682,0
20250217,171400,48814725,1682,1682,1682,1682,0
20250217,171300,48814725,1682,1682,1682,1682,0
20250217,171200,48814725,1682,1682,1682,1682,0
20250217,171100,48814725,1682,1682,1682,1682,0
20250217,171000,48814725,1682,1682,1682,1682,0
20250217,170900,48814725,1682,1682,1682,1682,0
20250217,170800,48814725,1682,1682,1682,1682,0
20250217,170700,48814725,1682,1682,1682,1682,0
20250217,170600,48814725,1682,1682,1682,1682,0
20250217,170500,48814725,1682,1682,1682,1682,0
20250217,170400,48814725,1682,1682,1682,1682,1028
20250217,170300,48814725,1682,1682,1682,1682,0
20250217,170200,48814725,1682,1682,1682,1682,0
20250217,170100,48814725,1682,1682,1682,1682,0
20250217,170000,48814725,1682,1682,1682,1682,0
20250217,165900,48814725,1682,1682,1682,1682,0
20250217,165800,48814725,1682,1682,1682,1682,0
20250217,165700,48814725,1682,1682,1682,1682,0
20250217,165600,48814725,1682,1682,1682,1682,0
20250217,165500,48814725,1682,1682,1682,1682,0
20250217,165400,48814725,1682,1682,1682,1682,0
20250217,165300,48814725,1682,1682,1682,1682,0
20250217,165200,48814725,1682,1682,1682,1682,0
20250217,165100,48814725,1682,1682,1682,1682,0
20250217,165000,48814725,1682,1682,1682,1682,0
20250217,164900,48814725,1682,1682,1682,1682,0
20250217,164800,48814725,1682,1682,1682,1682,0
20250217,164700,48814725,1682,1682,1682,1682,0
20250217,164600,48814725,1682,1682,1682,1682,0
20250217,164500,48814725,1682,1682,1682,1682,0
20250217,164400,48814725,1682,1682,1682,1682,0
20250217,164300,48814725,1682,1682,1682,1682,0
20250217,164200,48814725,1682,1682,1682,1682,0
20250217,164100,48814725,1682,1682,1682,1682,0
20250217,164000,48814725,1682,1682,1682,1682,0
20250217,163900,48814725,1682,1682,1682,1682,0
20250217,163800,48814725,1682,1682,1682,1682,0
20250217,163700,48814725,1682,1682,1682,1682,0
20250217,163600,48814725,1682,1682,1682,1682,0
20250217,163500,48814725,1682,1682,1682,1682,0
20250217,163400,48814725,1682,1682,1682,1682,1028
20250217,163300,48814725,1682,1682,1682,1682,0
20250217,163200,48814725,1682,1682,1682,1682,0
20250217,163100,48814725,1682,1682,1682,1682,0
20250217,163000,48814725,1682,1682,1682,1682,0
20250217,162900,48814725,1682,1682,1682,1682,0
20250217,162800,48814725,1682,1682,1682,1682,0
20250217,162700,48814725,1682,1682,1682,1682,0
20250217,162600,48814725,1682,1682,1682,1682,0
20250217,162500,48814725,1682,1682,1682,1682,0
20250217,162400,48814725,1682,1682,1682,1682,0
20250217,162300,48814725,1682,1682,1682,1682,0
20250217,162200,48814725,1682,1682,1682,1682,0
20250217,162100,48814725,1682,1682,1682,1682,0
20250217,162000,48814725,1682,1682,1682,1682,0
20250217,161900,48814725,1682,1682,1682,1682,0
20250217,161800,48814725,1682,1682,1682,1682,0
20250217,161700,48814725,1682,1682,1682,1682,0
20250217,161600,48814725,1682,1682,1682,1682,0
20250217,161500,48814725,1682,1682,1682,1682,0
20250217,161400,48814725,1682,1682,1682,1682,0
20250217,161300,48814725,1682,1682,1682,1682,0
20250217,161200,48814725,1682,1682,1682,1682,0
20250217,161100,48814725,1682,1682,1682,1682,0
20250217,161000,48814725,1682,1682,1682,1682,0
20250217,160900,48814725,1682,1682,1682,1682,0
20250217,160800,48814725,1682,1682,1682,1682,0
20250217,160700,48814725,1682,1682,1682,1682,0
20250217,160600,48814725,1682,1682,1682,1682,0
20250217,160500,48814725,1682,1682,1682,1682,0
20250217,160400,48814725,1682,1682,1682,1682,1028
20250217,160300,48814725,1682,1682,1682,1682,0
20250217,160200,48814725,1682,1682,1682,1682,0
20250217,160100,48814725,1682,1682,1682,1682,0
20250217,160000,48814725,1682,1682,1682,1682,0
20250217,155900,48814725,1682,1682,1682,1682,0
20250217,155800,48814725,1682,1682,1682,1682,0
20250217,155700,48814725,1682,1682,1682,1682,0
20250217,155600,48814725,1682,1682,1682,1682,0
20250217,155500,48814725,1682,1682,1682,1682,0
20250217,155400,48814725,1682,1682,1682,1682,0
20250217,155300,48814725,1682,1682,1682,1682,0
20250217,155200,48814725,1682,1682,1682,1682,0
20250217,155100,48814725,1682,1682,1682,1682,0
20250217,155000,48814725,1682,1682,1682,1682,0
20250217,154900,48814725,1682,1682,1682,1682,0
20250217,154800,48814725,1682,1682,1682,1682,0
20250217,154700,48814725,1682,1682,1682,1682,0
20250217,154600,48814725,1682,1682,1682,1682,0
20250217,154500,48814725,1682,1682,1682,1682,0
20250217,154400,48814725,1682,1682,1682,1682,0
20250217,154300,48814725,1682,1682,1682,1682,0
20250217,154200,48814725,1682,1682,1682,1682,0
20250217,154100,48814725,1682,1682,1682,1682,0
20250217,154000,48814725,1682,1682,1682,1682,0
20250217,153900,48814725,1682,1682,1682,1682,0
20250217,153800,48814725,1682,1682,1682,1682,0
20250217,153700,48814725,1682,1682,1682,1682,0
20250217,153600,48814725,1682,1682,1682,1682,0
20250217,153500,48814725,1682,1682,1682,1682,0
20250217,153400,48814725,1682,1682,1682,1682,1028
20250217,153300,48814725,1682,1682,1682,1682,0
20250217,153200,48814725,1682,1682,1682,1682,0
20250217,153100,48814725,1682,1682,1682,1682,0
20250217,153000,48814725,1682,1682,1682,1682,1028
20250217,152900,47085629,1682,1682,1682,1682,0
20250217,152800,47085629,1682,1682,1682,1682,0
20250217,152700,47085629,1682,1682,1682,1682,0
20250217,152600,47085629,1682,1682,1682,1682,0
20250217,152500,47085629,1682,1682,1682,1682,0
20250217,152400,47085629,1682,1682,1682,1682,0
20250217,152300,47085629,1682,1682,1682,1682,0
20250217,152200,47085629,1682,1682,1682,1682,0
20250217,152100,47085629,1682,1682,1682,1682,0
20250217,152000,47085629,1682,1682,1682,1682,0
20250217,151900,47085629,1682,1685,1685,1682,56
20250217,151800,46991434,1685,1685,1685,1685,1
20250217,151700,46989749,1685,1683,1685,1683,625
20250217,151600,45937549,1683,1683,1683,1683,1000
20250217,151500,44254549,1683,1683,1683,1683,4
20250217,151400,44247817,1682,1682,1682,1682,2832
20250217,151300,39484393,1682,1682,1682,1682,500
20250217,151200,38643393,1682,1682,1682,1682,0
20250217,151100,38643393,1682,1682,1682,1682,898
20250217,151000,37132957,1683,1683,1683,1683,0
20250217,150900,37132957,1683,1683,1683,1683,100
20250217,150800,36964657,1683,1682,1683,1682,81
20250217,150700,36828414,1682,1682,1682,1682,0
20250217,150600,36828414,1682,1682,1682,1682,0
20250217,150500,36828414,1682,1680,1682,1680,37
20250217,150400,36766196,1683,1683,1683,1683,0
20250217,150300,36766196,1683,1683,1683,1683,3
20250217,150200,36761147,1683,1683,1683,1683,100
20250217,150100,36592847,1683,1683,1683,1683,0
20250217,150000,36592847,1683,1683,1683,1683,1
20250217,145900,36591164,1676,1683,1683,1676,115
20250217,145800,36397959,1683,1683,1683,1683,18
20250217,145700,36367665,1683,1683,1683,1683,118
20250217,145600,36169071,1683,1683,1683,1683,1
20250217,145500,36167388,1683,1683,1683,1683,0
20250217,145400,36167388,1683,1683,1683,1683,0
20250217,145300,36167388,1683,1683,1683,1683,1
20250217,145200,36165705,1683,1683,1683,1683,0
20250217,145100,36165705,1683,1683,1683,1683,0
20250217,145000,36165705,1683,1683,1683,1683,0
20250217,144900,36165705,1683,1683,1683,1683,1
20250217,144800,36164022,1683,1683,1683,1683,0
20250217,144700,36164022,1683,1683,1683,1683,6
20250217,144600,36153924,1683,1683,1683,1683,26
20250217,144500,36110166,1683,1683,1683,1683,1
20250217,144400,36108483,1682,1682,1682,1682,1
20250217,144300,36106801,1683,1683,1683,1683,0
20250217,144200,36106801,1683,1683,1683,1683,0
20250217,144100,36106801,1683,1683,1683,1683,0
20250217,144000,36106801,1683,1683,1683,1683,1
20250217,143900,36105118,1683,1683,1683,1683,0
20250217,143800,36105118,1683,1683,1683,1683,1
20250217,143700,36103435,1683,1683,1683,1683,0
20250217,143600,36103435,1683,1683,1683,1683,1
20250217,143500,36101752,1683,1683,1683,1683,1
20250217,143400,36100069,1686,1686,1686,1686,0
20250217,143300,36100069,1686,1686,1686,1686,0
20250217,143200,36100069,1686,1686,1686,1686,0
20250217,143100,36100069,1686,1686,1686,1686,0
20250217,143000,36100069,1686,1686,1686,1686,0
20250217,142900,36100069,1686,1686,1686,1686,0
20250217,142800,36100069,1686,1680,1686,1675,3167
20250217,142700,30794438,1686,1686,1686,1686,0
20250217,142600,30794438,1686,1686,1686,1686,0
20250217,142500,30794438,1686,1685,1686,1685,216
20250217,142400,30430269,1686,1685,1686,1685,100
20250217,142300,30261727,1686,1686,1686,1686,0
20250217,142200,30261727,1686,1686,1686,1686,0
20250217,142100,30261727,1686,1686,1686,1686,5
20250217,142000,30253297,1686,1686,1686,1686,61
20250217,141900,30150451,1687,1687,1687,1687,100
20250217,141800,29981751,1687,1687,1687,1687,10
20250217,141700,29964881,1687,1687,1687,1687,0
20250217,141600,29964881,1687,1687,1687,1687,0
20250217,141500,29964881,1687,1687,1687,1687,0
20250217,141400,29964881,1687,1687,1687,1687,0
20250217,141300,29964881,1687,1687,1687,1687,1
20250217,141200,29963194,1688,1688,1688,1688,0
20250217,141100,29963194,1688,1688,1688,1688,0
20250217,141000,29963194,1688,1688,1688,1688,0
20250217,140900,29963194,1688,1688,1688,1688,1
20250217,140800,29961506,1688,1688,1688,1688,0
20250217,140700,29961506,1688,1684,1688,1684,19
20250217,140600,29929489,1685,1685,1685,1685,5
20250217,140500,29921064,1685,1685,1685,1685,13
20250217,140400,29899159,1687,1687,1687,1687,0
20250217,140300,29899159,1687,1687,1687,1687,3
20250217,140200,29894098,1687,1687,1687,1685,5
20250217,140100,29885668,1689,1689,1689,1689,0
20250217,140000,29885668,1689,1685,1689,1685,20
20250217,135900,29851901,1687,1687,1687,1687,0
20250217,135800,29851901,1687,1687,1687,1687,0
20250217,135700,29851901,1687,1687,1687,1687,0
20250217,135600,29851901,1687,1687,1687,1687,10
20250217,135500,29835031,1690,1690,1690,1690,0
20250217,135400,29835031,1690,1690,1690,1690,0
20250217,135300,29835031,1690,1690,1690,1690,0
20250217,135200,29835031,1690,1690,1690,1690,0
20250217,135100,29835031,1690,1690,1690,1690,0
20250217,135000,29835031,1690,1690,1690,1690,1
20250217,134900,29833341,1690,1690,1690,1680,252
20250217,134800,29409961,1690,1682,1690,1682,456
20250217,134700,28642702,1681,1681,1681,1681,150
20250217,134600,28390552,1681,1680,1681,1680,101
20250217,134500,28220871,1680,1680,1680,1680,0
20250217,134400,28220871,1680,1680,1680,1680,0
20250217,134300,28220871,1680,1680,1680,1676,21
20250217,134200,28185618,1680,1680,1680,1680,0
20250217,134100,28185618,1680,1680,1680,1680,1
20250217,134000,28183938,1680,1680,1680,1680,0
20250217,133900,28183938,1680,1680,1680,1680,0
20250217,133800,28183938,1680,1680,1680,1680,0
20250217,133700,28183938,1680,1680,1680,1680,1
20250217,133600,28182258,1676,1676,1676,1676,1
20250217,133500,28180582,1680,1677,1680,1677,745
20250217,133400,26931214,1677,1677,1677,1677,300
20250217,133300,26428114,1677,1677,1677,1677,0
20250217,133200,26428114,1677,1677,1677,1677,95
20250217,133100,26268799,1677,1677,1677,1677,5
20250217,133000,26260414,1677,1677,1677,1677,0
20250217,132900,26260414,1677,1677,1677,1677,1
20250217,132800,26258737,1677,1677,1677,1677,0
20250217,132700,26258737,1677,1677,1677,1677,3
20250217,132600,26253706,1677,1677,1677,1677,0
20250217,132500,26253706,1677,1677,1677,1677,0
20250217,132400,26253706,1677,1677,1677,1677,102
20250217,132300,26082652,1680,1680,1680,1680,0
20250217,132200,26082652,1680,1680,1680,1680,1
20250217,132100,26080972,1680,1680,1680,1680,1
20250217,132000,26079292,1680,1680,1680,1680,1
20250217,131900,26077612,1680,1679,1680,1679,650
20250217,131800,24985689,1679,1679,1679,1679,0
20250217,131700,24985689,1679,1679,1679,1679,0
20250217,131600,24985689,1679,1679,1679,1679,2
20250217,131500,24982331,1679,1679,1679,1679,0
20250217,131400,24982331,1679,1679,1679,1679,0
20250217,131300,24982331,1679,1679,1679,1679,800
20250217,131200,23639131,1679,1679,1679,1679,0
20250217,131100,23639131,1679,1679,1679,1679,0
20250217,131000,23639131,1679,1679,1679,1679,10
20250217,130900,23622341,1679,1679,1679,1679,1
20250217,130800,23620662,1679,1679,1679,1679,0
20250217,130700,23620662,1679,1679,1679,1679,0
20250217,130600,23620662,1679,1679,1679,1679,0
20250217,130500,23620662,1679,1679,1679,1679,2
20250217,130400,23617304,1679,1679,1679,1679,202
20250217,130300,23278146,1679,1679,1679,1679,0
20250217,130200,23278146,1679,1678,1679,1678,381
20250217,130100,22638810,1678,1678,1678,1678,0
20250217,130000,22638810,1678,1678,1678,1678,0
20250217,125900,22638810,1678,1678,1678,1678,0
20250217,125800,22638810,1678,1678,1678,1678,0
20250217,125700,22638810,1678,1678,1678,1678,0
20250217,125600,22638810,1678,1678,1678,1678,0
20250217,125500,22638810,1678,1678,1678,1678,0
20250217,125400,22638810,1678,1678,1678,1678,0
20250217,125300,22638810,1678,1678,1678,1678,0
20250217,125200,22638810,1678,1678,1678,1678,0
20250217,125100,22638810,1678,1678,1678,1678,0
20250217,125000,22638810,1678,1678,1678,1678,0
20250217,124900,22638810,1678,1678,1678,1678,0
20250217,124800,22638810,1678,1678,1678,1678,1
20250217,124700,22637132,1678,1678,1678,1678,0
20250217,124600,22637132,1678,1678,1678,1678,2
20250217,124500,22633776,1678,1678,1678,1678,63
20250217,124400,22528062,1678,1678,1678,1678,2
20250217,124300,22524706,1678,1678,1678,1678,0
20250217,124200,22524706,1678,1678,1678,1678,0
20250217,124100,22524706,1678,1678,1678,1678,1
20250217,124000,22523028,1677,1677,1677,1677,400
20250217,123900,21852228,1677,1677,1677,1677,0
20250217,123800,21852228,1677,1677,1677,1677,1
20250217,123700,21850551,1673,1674,1674,1673,596
20250217,123600,20853438,1677,1677,1677,1677,0
20250217,123500,20853438,1677,1677,1677,1677,1
20250217,123400,20851761,1674,1674,1674,1674,0
20250217,123300,20851761,1674,1675,1675,1674,11
20250217,123200,20833342,1677,1677,1677,1677,0
20250217,123100,20833342,1677,1677,1677,1677,0
20250217,123000,20833342,1677,1677,1677,1677,0
20250217,122900,20833342,1677,1677,1677,1677,1
20250217,122800,20831665,1674,1674,1674,1674,22
20250217,122700,20794837,1674,1674,1674,1674,10
20250217,122600,20778097,1677,1677,1677,1677,0
20250217,122500,20778097,1677,1677,1677,1677,0
20250217,122400,20778097,1677,1677,1677,1677,0
20250217,122300,20778097,1677,1677,1677,1677,0
20250217,122200,20778097,1677,1677,1677,1677,0
20250217,122100,20778097,1677,1677,1677,1677,0
20250217,122000,20778097,1677,1677,1677,1677,0
20250217,121900,20778097,1677,1677,1677,1677,1
20250217,121800,20776420,1677,1677,1677,1677,0
20250217,121700,20776420,1677,1677,1677,1677,0
20250217,121600,20776420,1677,1677,1677,1677,0
20250217,121500,20776420,1677,1677,1677,1677,0
20250217,121400,20776420,1677,1677,1677,1677,0
20250217,121300,20776420,1677,1677,1677,1677,0
20250217,121200,20776420,1677,1677,1677,1677,0
20250217,121100,20776420,1677,1677,1677,1677,30
20250217,121000,20726110,1677,1677,1677,1677,0
20250217,120900,20726110,1677,1677,1677,1677,0
20250217,120800,20726110,1677,1677,1677,1677,0
20250217,120700,20726110,1677,1677,1677,1677,0
20250217,120600,20726110,1677,1677,1677,1677,2
20250217,120500,20722756,1677,1677,1677,1677,0
20250217,120400,20722756,1677,1677,1677,1677,0
20250217,120300,20722756,1677,1677,1677,1677,0
20250217,120200,20722756,1677,1677,1677,1677,154
20250217,120100,20464498,1677,1677,1677,1677,0
20250217,120000,20464498,1677,1677,1677,1677,0
20250217,115900,20464498,1677,1677,1677,1673,16
20250217,115800,20437693,1677,1677,1677,1677,0
20250217,115700,20437693,1677,1677,1677,1677,0
20250217,115600,20437693,1677,1677,1677,1677,0
20250217,115500,20437693,1677,1677,1677,1677,200
20250217,115400,20102293,1677,1677,1677,1677,0
20250217,115300,20102293,1677,1677,1677,1677,0
20250217,115200,20102293,1677,1677,1677,1677,1
20250217,115100,20100616,1677,1677,1677,1677,5
20250217,115000,20092231,1677,1677,1677,1677,2
20250217,114900,20088877,1677,1677,1677,1677,0
20250217,114800,20088877,1677,1677,1677,1677,2
20250217,114700,20085523,1677,1676,1677,1676,3
20250217,114600,20080494,1676,1676,1676,1676,0
20250217,114500,20080494,1676,1676,1676,1676,0
20250217,114400,20080494,1676,1676,1676,1676,0
20250217,114300,20080494,1676,1676,1676,1676,4
20250217,114200,20073790,1676,1676,1676,1676,0
20250217,114100,20073790,1676,1676,1676,1676,0
20250217,114000,20073790,1676,1676,1676,1676,0
20250217,113900,20073790,1676,1675,1676,1675,137
20250217,113800,19844305,1675,1675,1675,1675,3
20250217,113700,19839280,1675,1675,1675,1675,0
20250217,113600,19839280,1675,1675,1675,1675,0
20250217,113500,19839280,1675,1675,1675,1675,0
20250217,113400,19839280,1675,1675,1675,1675,0
20250217,113300,19839280,1675,1675,1675,1675,5
20250217,113200,19830905,1675,1675,1675,1675,0
20250217,113100,19830905,1675,1675,1675,1675,0
20250217,113000,19830905,1675,1675,1675,1675,0
20250217,112900,19830905,1675,1675,1675,1675,0
20250217,112800,19830905,1675,1675,1675,1675,1
20250217,112700,19829230,1674,1674,1674,1674,0
20250217,112600,19829230,1674,1674,1674,1674,1
20250217,112500,19827556,1674,1674,1674,1674,30
20250217,112400,19777336,1675,1675,1675,1675,0
20250217,112300,19777336,1675,1675,1675,1675,19
20250217,112200,19745511,1676,1676,1676,1676,0
20250217,112100,19745511,1676,1676,1676,1676,0
20250217,112000,19745511,1676,1676,1676,1676,3
20250217,111900,19740483,1677,1676,1677,1676,2
20250217,111800,19737130,1677,1677,1677,1677,0
20250217,111700,19737130,1677,1677,1677,1677,5
20250217,111600,19728745,1677,1677,1677,1677,0
20250217,111500,19728745,1677,1677,1677,1677,0
20250217,111400,19728745,1677,1677,1677,1677,0
20250217,111300,19728745,1677,1677,1677,1677,0
20250217,111200,19728745,1677,1677,1677,1677,0
20250217,111100,19728745,1677,1677,1677,1677,5
20250217,111000,19720360,1677,1677,1677,1677,0
20250217,110900,19720360,1677,1677,1677,1677,0
20250217,110800,19720360,1677,1677,1677,1677,0
20250217,110700,19720360,1677,1677,1677,1677,1
20250217,110600,19718683,1676,1676,1676,1676,1
20250217,110500,19717007,1677,1677,1677,1677,0
20250217,110400,19717007,1677,1677,1677,1677,0
20250217,110300,19717007,1677,1677,1677,1677,0
20250217,110200,19717007,1677,1676,1677,1675,8
20250217,110100,19703600,1677,1677,1677,1677,0
20250217,110000,19703600,1677,1677,1677,1677,0
20250217,105900,19703600,1677,1676,1677,1676,2
20250217,105800,19700247,1675,1675,1675,1675,0
20250217,105700,19700247,1675,1675,1675,1675,0
20250217,105600,19700247,1675,1674,1675,1674,20
20250217,105500,19666766,1674,1674,1674,1674,0
20250217,105400,19666766,1674,1673,1674,1673,2600
20250217,105300,15314558,1673,1673,1673,1673,249
20250217,105200,14897981,1673,1674,1674,1673,515
20250217,105100,14036031,1674,1674,1674,1674,522
20250217,105000,13162203,1674,1674,1674,1674,733
20250217,104900,11935161,1674,1674,1674,1674,4
20250217,104800,11928465,1674,1674,1674,1674,0
20250217,104700,11928465,1674,1670,1674,1670,219
20250217,104600,11562691,1670,1670,1670,1670,100
20250217,104500,11395691,1670,1670,1670,1670,0
20250217,104400,11395691,1670,1670,1670,1670,214
20250217,104300,11038311,1670,1670,1670,1670,0
20250217,104200,11038311,1670,1670,1670,1670,2
20250217,104100,11034971,1670,1670,1670,1670,0
20250217,104000,11034971,1670,1670,1670,1670,0
20250217,103900,11034971,1670,1670,1670,1670,0
20250217,103800,11034971,1670,1670,1670,1670,0
20250217,103700,11034971,1670,1670,1670,1670,1
20250217,103600,11033301,1670,1670,1670,1670,0
20250217,103500,11033301,1670,1670,1670,1670,0
20250217,103400,11033301,1670,1670,1670,1670,0
20250217,103300,11033301,1670,1670,1670,1670,0
20250217,103200,11033301,1670,1670,1670,1670,0
20250217,103100,11033301,1670,1670,1670,1670,0
20250217,103000,11033301,1670,1670,1670,1670,0
20250217,102900,11033301,1670,1670,1670,1670,100
20250217,102800,10866301,1670,1670,1670,1670,10
20250217,102700,10849601,1670,1670,1670,1670,0
20250217,102600,10849601,1670,1670,1670,1670,0
20250217,102500,10849601,1670,1670,1670,1670,0
20250217,102400,10849601,1670,1670,1670,1670,1
20250217,102300,10847931,1664,1665,1665,1664,52
20250217,102200,10761378,1670,1670,1670,1670,4
20250217,102100,10754698,1670,1664,1670,1664,664
20250217,102000,9649796,1664,1663,1664,1663,159
20250217,101900,9385369,1664,1664,1664,1664,457
20250217,101800,8624921,1664,1664,1664,1664,0
20250217,101700,8624921,1664,1665,1665,1664,400
20250217,101600,7959271,1670,1670,1670,1670,0
20250217,101500,7959271,1670,1665,1670,1665,276
20250217,101400,7499726,1670,1667,1670,1666,391
20250217,101300,6848149,1670,1670,1670,1670,0
20250217,101200,6848149,1670,1669,1670,1668,146
20250217,101100,6604530,1670,1670,1670,1670,0
20250217,101000,6604530,1670,1670,1670,1670,0
20250217,100900,6604530,1670,1670,1670,1670,178
20250217,100800,6307270,1670,1670,1670,1670,0
20250217,100700,6307270,1670,1670,1670,1670,0
20250217,100600,6307270,1670,1670,1670,1670,1
20250217,100500,6305600,1670,1670,1670,1670,2
20250217,100400,6302260,1670,1670,1670,1670,0
20250217,100300,6302260,1670,1670,1670,1670,0
20250217,100200,6302260,1670,1670,1670,1670,0
20250217,100100,6302260,1670,1670,1670,1670,0
20250217,100000,6302260,1670,1670,1670,1670,0
20250217,095900,6302260,1670,1670,1670,1670,0
20250217,095800,6302260,1670,1670,1670,1670,0
20250217,095700,6302260,1670,1670,1670,1670,0
20250217,095600,6302260,1670,1670,1670,1670,1
20250217,095500,6300590,1670,1670,1670,1670,5
20250217,095400,6292240,1670,1670,1670,1670,0
20250217,095300,6292240,1670,1670,1670,1670,1
20250217,095200,6290570,1670,1670,1670,1670,3
20250217,095100,6285560,1670,1670,1670,1670,11
20250217,095000,6267190,1670,1670,1670,1670,0
20250217,094900,6267190,1670,1670,1670,1670,0
20250217,094800,6267190,1670,1670,1670,1670,4
20250217,094700,6260510,1666,1666,1666,1666,0
20250217,094600,6260510,1666,1667,1667,1666,102
20250217,094500,6090574,1666,1670,1670,1666,766
20250217,094400,4812115,1670,1670,1670,1670,10
20250217,094300,4795415,1668,1668,1668,1668,0
20250217,094200,4795415,1668,1668,1668,1668,348
20250217,094100,4214951,1668,1668,1668,1668,259
20250217,094000,3782939,1670,1670,1670,1670,0
20250217,093900,3782939,1670,1670,1670,1670,0
20250217,093800,3782939,1670,1670,1670,1670,0
20250217,093700,3782939,1670,1670,1670,1670,0
20250217,093600,3782939,1670,1670,1670,1670,0
20250217,093500,3782939,1670,1670,1670,1670,0
20250217,093400,3782939,1670,1670,1670,1670,0
20250217,093300,3782939,1670,1670,1670,1670,0
20250217,093200,3782939,1670,1670,1670,1670,0
20250217,093100,3782939,1670,1670,1670,1670,440
20250217,093000,3048139,1670,1670,1670,1670,507
20250217,092900,2201449,1669,1669,1669,1669,15
20250217,092800,2176414,1669,1669,1669,1669,45
20250217,092700,2101309,1670,1670,1670,1670,0
20250217,092600,2101309,1670,1670,1670,1670,0
20250217,092500,2101309,1670,1670,1670,1670,0
20250217,092400,2101309,1670,1670,1670,1670,0
20250217,092300,2101309,1670,1670,1670,1670,0
20250217,092200,2101309,1670,1670,1670,1670,0
20250217,092100,2101309,1670,1670,1670,1670,0
20250217,092000,2101309,1670,1670,1670,1670,0
20250217,091900,2101309,1670,1670,1670,1670,0
20250217,091800,2101309,1670,1670,1670,1670,0
20250217,091700,2101309,1670,1670,1670,1670,3
20250217,091600,2096299,1669,1669,1669,1669,0
20250217,091500,2096299,1669,1669,1669,1669,30
20250217,091400,2046229,1669,1669,1669,1669,0
20250217,091300,2046229,1669,1670,1670,1669,306
20250217,091200,1535509,1669,1669,1669,1669,522
20250217,091100,664291,1662,1662,1662,1662,0
20250217,091000,664291,1662,1662,1662,1662,35
20250217,090900,606121,1662,1662,1662,1662,0
20250217,090800,606121,1662,1662,1662,1662,0
20250217,090700,606121,1662,1668,1668,1662,21
20250217,090600,571165,1670,1670,1670,1670,0
20250217,090500,571165,1670,1670,1670,1670,0
20250217,090400,571165,1670,1670,1670,1670,100
20250217,090300,404165,1670,1670,1670,1670,128
20250217,090200,190405,1670,1670,1670,1670,0
20250217,090100,190405,1670,1671,1671,1670,108
20250217,090000,10044,1674,1674,1674,1674,6