KissMeData/312610/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,211600,96455707,1327,1327,1327,1327,1434
20250217,211500,96455707,1327,1327,1327,1327,0
20250217,211400,96455707,1327,1327,1327,1327,0
20250217,211300,96455707,1327,1327,1327,1327,0
20250217,211200,96455707,1327,1327,1327,1327,0
20250217,211100,96455707,1327,1327,1327,1327,0
20250217,211000,96455707,1327,1327,1327,1327,0
20250217,210900,96455707,1327,1327,1327,1327,0
20250217,210800,96455707,1327,1327,1327,1327,0
20250217,210700,96455707,1327,1327,1327,1327,0
20250217,210600,96455707,1327,1327,1327,1327,0
20250217,210500,96455707,1327,1327,1327,1327,0
20250217,210400,96455707,1327,1327,1327,1327,0
20250217,210300,96455707,1327,1327,1327,1327,0
20250217,210200,96455707,1327,1327,1327,1327,0
20250217,210100,96455707,1327,1327,1327,1327,0
20250217,210000,96455707,1327,1327,1327,1327,0
20250217,205900,96455707,1327,1327,1327,1327,0
20250217,205800,96455707,1327,1327,1327,1327,0
20250217,205700,96455707,1327,1327,1327,1327,0
20250217,205600,96455707,1327,1327,1327,1327,0
20250217,205500,96455707,1327,1327,1327,1327,0
20250217,205400,96455707,1327,1327,1327,1327,0
20250217,205300,96455707,1327,1327,1327,1327,0
20250217,205200,96455707,1327,1327,1327,1327,0
20250217,205100,96455707,1327,1327,1327,1327,0
20250217,205000,96455707,1327,1327,1327,1327,0
20250217,204900,96455707,1327,1327,1327,1327,0
20250217,204800,96455707,1327,1327,1327,1327,0
20250217,204700,96455707,1327,1327,1327,1327,0
20250217,204600,96455707,1327,1327,1327,1327,1434
20250217,204500,96455707,1327,1327,1327,1327,0
20250217,204400,96455707,1327,1327,1327,1327,0
20250217,204300,96455707,1327,1327,1327,1327,0
20250217,204200,96455707,1327,1327,1327,1327,0
20250217,204100,96455707,1327,1327,1327,1327,0
20250217,204000,96455707,1327,1327,1327,1327,0
20250217,203900,96455707,1327,1327,1327,1327,0
20250217,203800,96455707,1327,1327,1327,1327,0
20250217,203700,96455707,1327,1327,1327,1327,0
20250217,203600,96455707,1327,1327,1327,1327,0
20250217,203500,96455707,1327,1327,1327,1327,0
20250217,203400,96455707,1327,1327,1327,1327,0
20250217,203300,96455707,1327,1327,1327,1327,0
20250217,203200,96455707,1327,1327,1327,1327,0
20250217,203100,96455707,1327,1327,1327,1327,0
20250217,203000,96455707,1327,1327,1327,1327,0
20250217,202900,96455707,1327,1327,1327,1327,0
20250217,202800,96455707,1327,1327,1327,1327,0
20250217,202700,96455707,1327,1327,1327,1327,0
20250217,202600,96455707,1327,1327,1327,1327,0
20250217,202500,96455707,1327,1327,1327,1327,0
20250217,202400,96455707,1327,1327,1327,1327,0
20250217,202300,96455707,1327,1327,1327,1327,0
20250217,202200,96455707,1327,1327,1327,1327,0
20250217,202100,96455707,1327,1327,1327,1327,0
20250217,202000,96455707,1327,1327,1327,1327,0
20250217,201900,96455707,1327,1327,1327,1327,0
20250217,201800,96455707,1327,1327,1327,1327,0
20250217,201700,96455707,1327,1327,1327,1327,0
20250217,201600,96455707,1327,1327,1327,1327,1434
20250217,201500,96455707,1327,1327,1327,1327,0
20250217,201400,96455707,1327,1327,1327,1327,0
20250217,201300,96455707,1327,1327,1327,1327,0
20250217,201200,96455707,1327,1327,1327,1327,0
20250217,201100,96455707,1327,1327,1327,1327,0
20250217,201000,96455707,1327,1327,1327,1327,0
20250217,200900,96455707,1327,1327,1327,1327,0
20250217,200800,96455707,1327,1327,1327,1327,0
20250217,200700,96455707,1327,1327,1327,1327,0
20250217,200600,96455707,1327,1327,1327,1327,0
20250217,200500,96455707,1327,1327,1327,1327,0
20250217,200400,96455707,1327,1327,1327,1327,0
20250217,200300,96455707,1327,1327,1327,1327,0
20250217,200200,96455707,1327,1327,1327,1327,0
20250217,200100,96455707,1327,1327,1327,1327,0
20250217,200000,96455707,1327,1327,1327,1327,0
20250217,195900,96455707,1327,1327,1327,1327,0
20250217,195800,96455707,1327,1327,1327,1327,0
20250217,195700,96455707,1327,1327,1327,1327,0
20250217,195600,96455707,1327,1327,1327,1327,0
20250217,195500,96455707,1327,1327,1327,1327,0
20250217,195400,96455707,1327,1327,1327,1327,0
20250217,195300,96455707,1327,1327,1327,1327,0
20250217,195200,96455707,1327,1327,1327,1327,0
20250217,195100,96455707,1327,1327,1327,1327,0
20250217,195000,96455707,1327,1327,1327,1327,0
20250217,194900,96455707,1327,1327,1327,1327,0
20250217,194800,96455707,1327,1327,1327,1327,0
20250217,194700,96455707,1327,1327,1327,1327,0
20250217,194600,96455707,1327,1327,1327,1327,1434
20250217,194500,96455707,1327,1327,1327,1327,0
20250217,194400,96455707,1327,1327,1327,1327,0
20250217,194300,96455707,1327,1327,1327,1327,0
20250217,194200,96455707,1327,1327,1327,1327,0
20250217,194100,96455707,1327,1327,1327,1327,0
20250217,194000,96455707,1327,1327,1327,1327,0
20250217,193900,96455707,1327,1327,1327,1327,0
20250217,193800,96455707,1327,1327,1327,1327,0
20250217,193700,96455707,1327,1327,1327,1327,0
20250217,193600,96455707,1327,1327,1327,1327,0
20250217,193500,96455707,1327,1327,1327,1327,0
20250217,193400,96455707,1327,1327,1327,1327,0
20250217,193300,96455707,1327,1327,1327,1327,0
20250217,193200,96455707,1327,1327,1327,1327,0
20250217,193100,96455707,1327,1327,1327,1327,0
20250217,193000,96455707,1327,1327,1327,1327,0
20250217,192900,96455707,1327,1327,1327,1327,0
20250217,192800,96455707,1327,1327,1327,1327,0
20250217,192700,96455707,1327,1327,1327,1327,0
20250217,192600,96455707,1327,1327,1327,1327,0
20250217,192500,96455707,1327,1327,1327,1327,0
20250217,192400,96455707,1327,1327,1327,1327,0
20250217,192300,96455707,1327,1327,1327,1327,0
20250217,192200,96455707,1327,1327,1327,1327,0
20250217,192100,96455707,1327,1327,1327,1327,0
20250217,192000,96455707,1327,1327,1327,1327,0
20250217,191900,96455707,1327,1327,1327,1327,0
20250217,191800,96455707,1327,1327,1327,1327,0
20250217,191700,96455707,1327,1327,1327,1327,0
20250217,191600,96455707,1327,1327,1327,1327,1434
20250217,191500,96455707,1327,1327,1327,1327,0
20250217,191400,96455707,1327,1327,1327,1327,0
20250217,191300,96455707,1327,1327,1327,1327,0
20250217,191200,96455707,1327,1327,1327,1327,0
20250217,191100,96455707,1327,1327,1327,1327,0
20250217,191000,96455707,1327,1327,1327,1327,0
20250217,190900,96455707,1327,1327,1327,1327,0
20250217,190800,96455707,1327,1327,1327,1327,0
20250217,190700,96455707,1327,1327,1327,1327,0
20250217,190600,96455707,1327,1327,1327,1327,0
20250217,190500,96455707,1327,1327,1327,1327,0
20250217,190400,96455707,1327,1327,1327,1327,0
20250217,190300,96455707,1327,1327,1327,1327,0
20250217,190200,96455707,1327,1327,1327,1327,0
20250217,190100,96455707,1327,1327,1327,1327,0
20250217,190000,96455707,1327,1327,1327,1327,0
20250217,185900,96455707,1327,1327,1327,1327,0
20250217,185800,96455707,1327,1327,1327,1327,0
20250217,185700,96455707,1327,1327,1327,1327,0
20250217,185600,96455707,1327,1327,1327,1327,0
20250217,185500,96455707,1327,1327,1327,1327,0
20250217,185400,96455707,1327,1327,1327,1327,0
20250217,185300,96455707,1327,1327,1327,1327,0
20250217,185200,96455707,1327,1327,1327,1327,0
20250217,185100,96455707,1327,1327,1327,1327,0
20250217,185000,96455707,1327,1327,1327,1327,0
20250217,184900,96455707,1327,1327,1327,1327,0
20250217,184800,96455707,1327,1327,1327,1327,0
20250217,184700,96455707,1327,1327,1327,1327,0
20250217,184600,96455707,1327,1327,1327,1327,1434
20250217,184500,96455707,1327,1327,1327,1327,0
20250217,184400,96455707,1327,1327,1327,1327,0
20250217,184300,96455707,1327,1327,1327,1327,0
20250217,184200,96455707,1327,1327,1327,1327,0
20250217,184100,96455707,1327,1327,1327,1327,0
20250217,184000,96455707,1327,1327,1327,1327,0
20250217,183900,96455707,1327,1327,1327,1327,0
20250217,183800,96455707,1327,1327,1327,1327,0
20250217,183700,96455707,1327,1327,1327,1327,0
20250217,183600,96455707,1327,1327,1327,1327,0
20250217,183500,96455707,1327,1327,1327,1327,0
20250217,183400,96455707,1327,1327,1327,1327,0
20250217,183300,96455707,1327,1327,1327,1327,0
20250217,183200,96455707,1327,1327,1327,1327,0
20250217,183100,96455707,1327,1327,1327,1327,0
20250217,183000,96455707,1327,1327,1327,1327,0
20250217,182900,96455707,1327,1327,1327,1327,0
20250217,182800,96455707,1327,1327,1327,1327,0
20250217,182700,96455707,1327,1327,1327,1327,0
20250217,182600,96455707,1327,1327,1327,1327,0
20250217,182500,96455707,1327,1327,1327,1327,0
20250217,182400,96455707,1327,1327,1327,1327,0
20250217,182300,96455707,1327,1327,1327,1327,0
20250217,182200,96455707,1327,1327,1327,1327,0
20250217,182100,96455707,1327,1327,1327,1327,0
20250217,182000,96455707,1327,1327,1327,1327,0
20250217,181900,96455707,1327,1327,1327,1327,0
20250217,181800,96455707,1327,1327,1327,1327,0
20250217,181700,96455707,1327,1327,1327,1327,0
20250217,181600,96455707,1327,1327,1327,1327,1434
20250217,181500,96455707,1327,1327,1327,1327,0
20250217,181400,96455707,1327,1327,1327,1327,0
20250217,181300,96455707,1327,1327,1327,1327,0
20250217,181200,96455707,1327,1327,1327,1327,0
20250217,181100,96455707,1327,1327,1327,1327,0
20250217,181000,96455707,1327,1327,1327,1327,0
20250217,180900,96455707,1327,1327,1327,1327,0
20250217,180800,96455707,1327,1327,1327,1327,0
20250217,180700,96455707,1327,1327,1327,1327,0
20250217,180600,96455707,1327,1327,1327,1327,0
20250217,180500,96455707,1327,1327,1327,1327,0
20250217,180400,96455707,1327,1327,1327,1327,0
20250217,180300,96455707,1327,1327,1327,1327,0
20250217,180200,96455707,1327,1327,1327,1327,0
20250217,180100,96455707,1327,1327,1327,1327,0
20250217,180000,96455707,1327,1327,1327,1327,0
20250217,175900,96455707,1327,1327,1327,1327,0
20250217,175800,96455707,1327,1327,1327,1327,0
20250217,175700,96455707,1327,1327,1327,1327,0
20250217,175600,96455707,1327,1327,1327,1327,0
20250217,175500,96455707,1327,1327,1327,1327,0
20250217,175400,96455707,1327,1327,1327,1327,0
20250217,175300,96455707,1327,1327,1327,1327,0
20250217,175200,96455707,1327,1327,1327,1327,0
20250217,175100,96455707,1327,1327,1327,1327,0
20250217,175000,96455707,1327,1327,1327,1327,0
20250217,174900,96455707,1327,1327,1327,1327,0
20250217,174800,96455707,1327,1327,1327,1327,0
20250217,174700,96455707,1327,1327,1327,1327,0
20250217,174600,96455707,1327,1327,1327,1327,1434
20250217,174500,96455707,1327,1327,1327,1327,0
20250217,174400,96455707,1327,1327,1327,1327,0
20250217,174300,96455707,1327,1327,1327,1327,0
20250217,174200,96455707,1327,1327,1327,1327,0
20250217,174100,96455707,1327,1327,1327,1327,0
20250217,174000,96455707,1327,1327,1327,1327,0
20250217,173900,96455707,1327,1327,1327,1327,0
20250217,173800,96455707,1327,1327,1327,1327,0
20250217,173700,96455707,1327,1327,1327,1327,0
20250217,173600,96455707,1327,1327,1327,1327,0
20250217,173500,96455707,1327,1327,1327,1327,0
20250217,173400,96455707,1327,1327,1327,1327,0
20250217,173300,96455707,1327,1327,1327,1327,0
20250217,173200,96455707,1327,1327,1327,1327,0
20250217,173100,96455707,1327,1327,1327,1327,0
20250217,173000,96455707,1327,1327,1327,1327,0
20250217,172900,96455707,1327,1327,1327,1327,0
20250217,172800,96455707,1327,1327,1327,1327,0
20250217,172700,96455707,1327,1327,1327,1327,0
20250217,172600,96455707,1327,1327,1327,1327,0
20250217,172500,96455707,1327,1327,1327,1327,0
20250217,172400,96455707,1327,1327,1327,1327,0
20250217,172300,96455707,1327,1327,1327,1327,0
20250217,172200,96455707,1327,1327,1327,1327,0
20250217,172100,96455707,1327,1327,1327,1327,0
20250217,172000,96455707,1327,1327,1327,1327,0
20250217,171900,96455707,1327,1327,1327,1327,0
20250217,171800,96455707,1327,1327,1327,1327,0
20250217,171700,96455707,1327,1327,1327,1327,0
20250217,171600,96455707,1327,1327,1327,1327,1434
20250217,171500,96455707,1327,1327,1327,1327,0
20250217,171400,96455707,1327,1327,1327,1327,0
20250217,171300,96455707,1327,1327,1327,1327,0
20250217,171200,96455707,1327,1327,1327,1327,0
20250217,171100,96455707,1327,1327,1327,1327,0
20250217,171000,96455707,1327,1327,1327,1327,0
20250217,170900,96455707,1327,1327,1327,1327,0
20250217,170800,96455707,1327,1327,1327,1327,0
20250217,170700,96455707,1327,1327,1327,1327,0
20250217,170600,96455707,1327,1327,1327,1327,0
20250217,170500,96455707,1327,1327,1327,1327,0
20250217,170400,96455707,1327,1327,1327,1327,0
20250217,170300,96455707,1327,1327,1327,1327,0
20250217,170200,96455707,1327,1327,1327,1327,0
20250217,170100,96455707,1327,1327,1327,1327,0
20250217,170000,96455707,1327,1327,1327,1327,0
20250217,165900,96455707,1327,1327,1327,1327,0
20250217,165800,96455707,1327,1327,1327,1327,0
20250217,165700,96455707,1327,1327,1327,1327,0
20250217,165600,96455707,1327,1327,1327,1327,0
20250217,165500,96455707,1327,1327,1327,1327,0
20250217,165400,96455707,1327,1327,1327,1327,0
20250217,165300,96455707,1327,1327,1327,1327,0
20250217,165200,96455707,1327,1327,1327,1327,0
20250217,165100,96455707,1327,1327,1327,1327,0
20250217,165000,96455707,1327,1327,1327,1327,0
20250217,164900,96455707,1327,1327,1327,1327,0
20250217,164800,96455707,1327,1327,1327,1327,0
20250217,164700,96455707,1327,1327,1327,1327,0
20250217,164600,96455707,1327,1327,1327,1327,1434
20250217,164500,96455707,1327,1327,1327,1327,0
20250217,164400,96455707,1327,1327,1327,1327,0
20250217,164300,96455707,1327,1327,1327,1327,0
20250217,164200,96455707,1327,1327,1327,1327,0
20250217,164100,96455707,1327,1327,1327,1327,0
20250217,164000,96455707,1327,1327,1327,1327,0
20250217,163900,96455707,1327,1327,1327,1327,0
20250217,163800,96455707,1327,1327,1327,1327,0
20250217,163700,96455707,1327,1327,1327,1327,0
20250217,163600,96455707,1327,1327,1327,1327,0
20250217,163500,96455707,1327,1327,1327,1327,0
20250217,163400,96455707,1327,1327,1327,1327,0
20250217,163300,96455707,1327,1327,1327,1327,0
20250217,163200,96455707,1327,1327,1327,1327,0
20250217,163100,96455707,1327,1327,1327,1327,0
20250217,163000,96455707,1327,1327,1327,1327,0
20250217,162900,96455707,1327,1327,1327,1327,0
20250217,162800,96455707,1327,1327,1327,1327,0
20250217,162700,96455707,1327,1327,1327,1327,0
20250217,162600,96455707,1327,1327,1327,1327,0
20250217,162500,96455707,1327,1327,1327,1327,0
20250217,162400,96455707,1327,1327,1327,1327,0
20250217,162300,96455707,1327,1327,1327,1327,0
20250217,162200,96455707,1327,1327,1327,1327,0
20250217,162100,96455707,1327,1327,1327,1327,0
20250217,162000,96455707,1327,1327,1327,1327,0
20250217,161900,96455707,1327,1327,1327,1327,0
20250217,161800,96455707,1327,1327,1327,1327,0
20250217,161700,96455707,1327,1327,1327,1327,0
20250217,161600,96455707,1327,1327,1327,1327,1434
20250217,161500,96455707,1327,1327,1327,1327,0
20250217,161400,96455707,1327,1327,1327,1327,0
20250217,161300,96455707,1327,1327,1327,1327,0
20250217,161200,96455707,1327,1327,1327,1327,0
20250217,161100,96455707,1327,1327,1327,1327,0
20250217,161000,96455707,1327,1327,1327,1327,0
20250217,160900,96455707,1327,1327,1327,1327,0
20250217,160800,96455707,1327,1327,1327,1327,0
20250217,160700,96455707,1327,1327,1327,1327,0
20250217,160600,96455707,1327,1327,1327,1327,0
20250217,160500,96455707,1327,1327,1327,1327,0
20250217,160400,96455707,1327,1327,1327,1327,0
20250217,160300,96455707,1327,1327,1327,1327,0
20250217,160200,96455707,1327,1327,1327,1327,0
20250217,160100,96455707,1327,1327,1327,1327,0
20250217,160000,96455707,1327,1327,1327,1327,0
20250217,155900,96455707,1327,1327,1327,1327,0
20250217,155800,96455707,1327,1327,1327,1327,0
20250217,155700,96455707,1327,1327,1327,1327,0
20250217,155600,96455707,1327,1327,1327,1327,0
20250217,155500,96455707,1327,1327,1327,1327,0
20250217,155400,96455707,1327,1327,1327,1327,0
20250217,155300,96455707,1327,1327,1327,1327,0
20250217,155200,96455707,1327,1327,1327,1327,0
20250217,155100,96455707,1327,1327,1327,1327,0
20250217,155000,96455707,1327,1327,1327,1327,0
20250217,154900,96455707,1327,1327,1327,1327,0
20250217,154800,96455707,1327,1327,1327,1327,0
20250217,154700,96455707,1327,1327,1327,1327,0
20250217,154600,96455707,1327,1327,1327,1327,1434
20250217,154500,96455707,1327,1327,1327,1327,0
20250217,154400,96455707,1327,1327,1327,1327,0
20250217,154300,96455707,1327,1327,1327,1327,0
20250217,154200,96455707,1327,1327,1327,1327,0
20250217,154100,96455707,1327,1327,1327,1327,0
20250217,154000,96455707,1327,1327,1327,1327,0
20250217,153900,96455707,1327,1327,1327,1327,0
20250217,153800,96455707,1327,1327,1327,1327,0
20250217,153700,96455707,1327,1327,1327,1327,0
20250217,153600,96455707,1327,1327,1327,1327,0
20250217,153500,96455707,1327,1327,1327,1327,0
20250217,153400,96455707,1327,1327,1327,1327,0
20250217,153300,96455707,1327,1327,1327,1327,0
20250217,153200,96455707,1327,1327,1327,1327,0
20250217,153100,96455707,1327,1327,1327,1327,0
20250217,153000,96455707,1327,1327,1327,1327,1434
20250217,152900,94552789,1327,1327,1327,1327,0
20250217,152800,94552789,1327,1327,1327,1327,0
20250217,152700,94552789,1327,1327,1327,1327,0
20250217,152600,94552789,1327,1327,1327,1327,0
20250217,152500,94552789,1327,1327,1327,1327,0
20250217,152400,94552789,1327,1327,1327,1327,0
20250217,152300,94552789,1327,1327,1327,1327,0
20250217,152200,94552789,1327,1327,1327,1327,0
20250217,152100,94552789,1327,1327,1327,1327,0
20250217,152000,94552789,1327,1327,1327,1327,0
20250217,151900,94552789,1327,1327,1327,1327,0
20250217,151800,94552789,1327,1325,1327,1325,22
20250217,151700,94523632,1325,1325,1325,1325,56
20250217,151600,94449432,1324,1322,1324,1320,403
20250217,151500,93916832,1322,1321,1322,1321,3
20250217,151400,93912868,1321,1325,1325,1321,205
20250217,151300,93641603,1330,1330,1330,1330,134
20250217,151200,93463383,1339,1339,1339,1339,0
20250217,151100,93463383,1339,1339,1339,1339,0
20250217,151000,93463383,1339,1339,1339,1339,1
20250217,150900,93462044,1334,1334,1334,1334,0
20250217,150800,93462044,1334,1334,1334,1334,0
20250217,150700,93462044,1334,1334,1334,1334,100
20250217,150600,93328644,1334,1334,1334,1334,0
20250217,150500,93328644,1334,1338,1339,1334,2502
20250217,150400,89987791,1335,1335,1335,1335,2
20250217,150300,89985121,1334,1334,1334,1334,526
20250217,150200,89283437,1342,1333,1342,1333,19529
20250217,150100,63145309,1333,1334,1334,1333,198
20250217,150000,62881212,1334,1333,1334,1333,647
20250217,145900,62018225,1334,1334,1334,1334,7
20250217,145800,62008887,1334,1334,1334,1334,0
20250217,145700,62008887,1334,1330,1334,1330,10
20250217,145600,61995567,1334,1334,1334,1334,0
20250217,145500,61995567,1334,1325,1334,1325,55
20250217,145400,61922310,1325,1321,1325,1321,148
20250217,145300,61726753,1318,1318,1318,1318,1
20250217,145200,61725435,1322,1322,1322,1322,2
20250217,145100,61722791,1319,1323,1323,1319,6
20250217,145000,61714866,1322,1322,1322,1322,0
20250217,144900,61714866,1322,1322,1322,1322,0
20250217,144800,61714866,1322,1322,1322,1322,0
20250217,144700,61714866,1322,1322,1322,1322,0
20250217,144600,61714866,1322,1322,1323,1322,325
20250217,144500,61285212,1322,1326,1326,1322,10
20250217,144400,61271984,1322,1326,1326,1322,156
20250217,144300,61065728,1322,1322,1322,1322,0
20250217,144200,61065728,1322,1329,1329,1322,69
20250217,144100,60974489,1328,1326,1328,1325,3
20250217,144000,60970510,1327,1327,1327,1327,434
20250217,143900,60394592,1332,1332,1332,1332,0
20250217,143800,60394592,1332,1332,1332,1332,0
20250217,143700,60394592,1332,1332,1332,1332,7
20250217,143600,60385268,1332,1332,1332,1332,0
20250217,143500,60385268,1332,1327,1332,1327,398
20250217,143400,59857117,1328,1331,1331,1328,4
20250217,143300,59851799,1332,1332,1332,1332,1
20250217,143200,59850467,1333,1330,1335,1330,19
20250217,143100,59825161,1327,1328,1328,1324,296
20250217,143000,59432543,1329,1330,1330,1329,2
20250217,142900,59429884,1331,1334,1334,1331,104
20250217,142800,59291454,1335,1336,1336,1335,35
20250217,142700,59244726,1335,1337,1345,1335,50
20250217,142600,59177836,1337,1337,1337,1337,1
20250217,142500,59176499,1337,1326,1345,1326,13778
20250217,142400,40779147,1323,1324,1327,1323,81
20250217,142300,40671829,1325,1318,1325,1317,78
20250217,142200,40568857,1316,1314,1318,1314,262
20250217,142100,40224033,1316,1315,1316,1315,20
20250217,142000,40197718,1315,1307,1315,1307,53
20250217,141900,40128032,1310,1309,1317,1309,1137
20250217,141800,38638968,1308,1308,1308,1308,100
20250217,141700,38508168,1309,1308,1309,1308,98
20250217,141600,38379981,1305,1305,1305,1305,0
20250217,141500,38379981,1305,1305,1305,1305,0
20250217,141400,38379981,1305,1305,1305,1305,5
20250217,141300,38373456,1304,1305,1305,1304,175
20250217,141200,38145086,1304,1304,1304,1304,200
20250217,141100,37884286,1304,1301,1304,1301,3667
20250217,141000,33109740,1295,1296,1300,1295,217
20250217,140900,32828545,1298,1300,1300,1298,291
20250217,140800,32450545,1293,1293,1293,1293,0
20250217,140700,32450545,1293,1293,1293,1293,0
20250217,140600,32450545,1293,1293,1293,1293,0
20250217,140500,32450545,1293,1293,1293,1293,0
20250217,140400,32450545,1293,1293,1293,1293,0
20250217,140300,32450545,1293,1293,1293,1293,3678
20250217,140200,27694891,1293,1293,1293,1293,1330
20250217,140100,25975201,1302,1302,1302,1302,0
20250217,140000,25975201,1302,1302,1302,1302,0
20250217,135900,25975201,1302,1302,1302,1302,0
20250217,135800,25975201,1302,1302,1302,1302,1227
20250217,135700,24377647,1302,1302,1302,1302,0
20250217,135600,24377647,1302,1302,1302,1302,0
20250217,135500,24377647,1302,1302,1302,1302,0
20250217,135400,24377647,1302,1302,1302,1302,0
20250217,135300,24377647,1302,1302,1302,1302,0
20250217,135200,24377647,1302,1302,1302,1302,0
20250217,135100,24377647,1302,1302,1302,1302,0
20250217,135000,24377647,1302,1302,1302,1302,0
20250217,134900,24377647,1302,1302,1302,1302,0
20250217,134800,24377647,1302,1302,1302,1302,0
20250217,134700,24377647,1302,1302,1302,1302,6
20250217,134600,24369835,1302,1302,1302,1302,0
20250217,134500,24369835,1302,1302,1302,1302,0
20250217,134400,24369835,1302,1302,1302,1302,0
20250217,134300,24369835,1302,1301,1302,1301,10
20250217,134200,24356823,1302,1301,1302,1301,44
20250217,134100,24299540,1301,1301,1301,1301,687
20250217,134000,23405753,1294,1294,1294,1294,0
20250217,133900,23405753,1294,1294,1294,1294,0
20250217,133800,23405753,1294,1294,1294,1294,0
20250217,133700,23405753,1294,1294,1294,1294,718
20250217,133600,22476661,1294,1294,1294,1294,300
20250217,133500,22088461,1294,1294,1294,1294,100
20250217,133400,21959061,1296,1296,1296,1296,1
20250217,133300,21957765,1301,1301,1301,1301,0
20250217,133200,21957765,1301,1301,1301,1301,0
20250217,133100,21957765,1301,1301,1301,1301,0
20250217,133000,21957765,1301,1301,1301,1301,0
20250217,132900,21957765,1301,1301,1301,1301,2
20250217,132800,21955163,1294,1300,1300,1294,210
20250217,132700,21683402,1302,1302,1302,1302,0
20250217,132600,21683402,1302,1302,1302,1302,12
20250217,132500,21667778,1301,1300,1301,1300,3
20250217,132400,21663876,1300,1300,1300,1300,0
20250217,132300,21663876,1300,1300,1300,1300,0
20250217,132200,21663876,1300,1300,1300,1300,0
20250217,132100,21663876,1300,1300,1300,1300,0
20250217,132000,21663876,1300,1300,1300,1300,0
20250217,131900,21663876,1300,1295,1300,1294,73
20250217,131800,21569001,1300,1296,1300,1296,52
20250217,131700,21501409,1304,1299,1304,1299,30
20250217,131600,21462385,1298,1288,1298,1288,1653
20250217,131500,19330143,1288,1288,1288,1288,1
20250217,131400,19328855,1288,1288,1288,1288,0
20250217,131300,19328855,1288,1288,1288,1288,0
20250217,131200,19328855,1288,1288,1288,1288,5
20250217,131100,19322415,1288,1287,1288,1287,11
20250217,131000,19308250,1287,1287,1287,1287,0
20250217,130900,19308250,1287,1287,1287,1287,0
20250217,130800,19308250,1287,1287,1287,1287,0
20250217,130700,19308250,1287,1287,1287,1287,0
20250217,130600,19308250,1287,1287,1287,1287,0
20250217,130500,19308250,1287,1287,1287,1287,0
20250217,130400,19308250,1287,1287,1287,1287,0
20250217,130300,19308250,1287,1287,1287,1287,0
20250217,130200,19308250,1287,1287,1287,1287,4
20250217,130100,19303102,1286,1286,1286,1286,6
20250217,130000,19295386,1286,1286,1286,1286,0
20250217,125900,19295386,1286,1288,1288,1286,11
20250217,125800,19281220,1288,1288,1288,1288,0
20250217,125700,19281220,1288,1288,1288,1288,1
20250217,125600,19279932,1286,1286,1286,1286,8
20250217,125500,19269644,1285,1285,1285,1285,0
20250217,125400,19269644,1285,1287,1287,1285,6
20250217,125300,19261928,1288,1288,1288,1288,12
20250217,125200,19246472,1286,1286,1286,1286,3
20250217,125100,19242614,1285,1284,1285,1284,14
20250217,125000,19224628,1283,1283,1283,1283,98
20250217,124900,19098894,1283,1283,1283,1283,0
20250217,124800,19098894,1283,1283,1283,1283,0
20250217,124700,19098894,1283,1283,1283,1283,0
20250217,124600,19098894,1283,1283,1283,1283,0
20250217,124500,19098894,1283,1283,1283,1283,0
20250217,124400,19098894,1283,1283,1283,1283,1
20250217,124300,19097611,1283,1283,1283,1283,2
20250217,124200,19095045,1283,1283,1283,1283,1
20250217,124100,19093762,1283,1283,1283,1283,0
20250217,124000,19093762,1283,1283,1283,1283,5
20250217,123900,19087347,1282,1282,1282,1282,0
20250217,123800,19087347,1282,1282,1282,1282,0
20250217,123700,19087347,1282,1282,1282,1282,26
20250217,123600,19054015,1282,1282,1282,1282,1
20250217,123500,19052733,1282,1282,1282,1282,0
20250217,123400,19052733,1282,1282,1282,1282,0
20250217,123300,19052733,1282,1282,1282,1282,0
20250217,123200,19052733,1282,1282,1282,1282,0
20250217,123100,19052733,1282,1282,1282,1282,0
20250217,123000,19052733,1282,1282,1282,1282,0
20250217,122900,19052733,1282,1282,1282,1282,4
20250217,122800,19047605,1282,1282,1282,1282,0
20250217,122700,19047605,1282,1282,1282,1282,1
20250217,122600,19046323,1281,1281,1281,1281,30
20250217,122500,19007893,1281,1281,1281,1281,110
20250217,122400,18866983,1281,1281,1281,1281,0
20250217,122300,18866983,1281,1281,1281,1281,0
20250217,122200,18866983,1281,1281,1281,1281,0
20250217,122100,18866983,1281,1281,1281,1281,20
20250217,122000,18841363,1281,1281,1281,1281,0
20250217,121900,18841363,1281,1281,1281,1281,0
20250217,121800,18841363,1281,1281,1281,1281,0
20250217,121700,18841363,1281,1281,1281,1281,0
20250217,121600,18841363,1281,1281,1281,1281,0
20250217,121500,18841363,1281,1281,1281,1281,0
20250217,121400,18841363,1281,1281,1281,1281,0
20250217,121300,18841363,1281,1281,1281,1281,0
20250217,121200,18841363,1281,1281,1281,1281,0
20250217,121100,18841363,1281,1281,1281,1281,0
20250217,121000,18841363,1281,1280,1282,1280,7
20250217,120900,18832396,1279,1279,1279,1279,0
20250217,120800,18832396,1279,1279,1279,1279,0
20250217,120700,18832396,1279,1279,1279,1279,0
20250217,120600,18832396,1279,1279,1279,1279,0
20250217,120500,18832396,1279,1279,1279,1279,0
20250217,120400,18832396,1279,1279,1279,1279,0
20250217,120300,18832396,1279,1279,1279,1279,95
20250217,120200,18710891,1279,1279,1279,1279,0
20250217,120100,18710891,1279,1279,1279,1279,0
20250217,120000,18710891,1279,1279,1279,1279,0
20250217,115900,18710891,1279,1279,1279,1279,0
20250217,115800,18710891,1279,1279,1279,1279,0
20250217,115700,18710891,1279,1279,1279,1279,445
20250217,115600,18141736,1283,1283,1283,1283,0
20250217,115500,18141736,1283,1283,1283,1283,100
20250217,115400,18013436,1283,1283,1283,1283,0
20250217,115300,18013436,1283,1283,1283,1283,0
20250217,115200,18013436,1283,1283,1283,1283,10
20250217,115100,18000606,1283,1283,1283,1283,81
20250217,115000,17896683,1283,1279,1283,1279,537
20250217,114900,17208632,1279,1280,1280,1279,462
20250217,114800,16617713,1280,1280,1280,1280,0
20250217,114700,16617713,1280,1280,1280,1280,1
20250217,114600,16616433,1279,1279,1279,1279,0
20250217,114500,16616433,1279,1279,1279,1279,0
20250217,114400,16616433,1279,1279,1279,1279,500
20250217,114300,15976933,1279,1279,1279,1279,1000
20250217,114200,14697933,1279,1279,1279,1279,0
20250217,114100,14697933,1279,1279,1279,1279,239
20250217,114000,14392252,1279,1279,1279,1279,0
20250217,113900,14392252,1279,1279,1279,1279,0
20250217,113800,14392252,1279,1279,1279,1279,0
20250217,113700,14392252,1279,1279,1279,1279,0
20250217,113600,14392252,1279,1279,1279,1279,0
20250217,113500,14392252,1279,1279,1279,1279,0
20250217,113400,14392252,1279,1279,1279,1279,0
20250217,113300,14392252,1279,1279,1279,1279,1
20250217,113200,14390973,1278,1278,1278,1278,0
20250217,113100,14390973,1278,1278,1278,1278,0
20250217,113000,14390973,1278,1278,1278,1278,0
20250217,112900,14390973,1278,1278,1278,1278,0
20250217,112800,14390973,1278,1278,1278,1278,0
20250217,112700,14390973,1278,1278,1278,1278,8
20250217,112600,14380749,1278,1279,1279,1278,2
20250217,112500,14378192,1282,1282,1282,1282,0
20250217,112400,14378192,1282,1282,1282,1282,1
20250217,112300,14376910,1277,1277,1277,1277,0
20250217,112200,14376910,1277,1277,1277,1277,0
20250217,112100,14376910,1277,1277,1277,1277,0
20250217,112000,14376910,1277,1277,1277,1277,0
20250217,111900,14376910,1277,1277,1277,1277,0
20250217,111800,14376910,1277,1277,1277,1277,0
20250217,111700,14376910,1277,1277,1277,1277,0
20250217,111600,14376910,1277,1277,1277,1277,0
20250217,111500,14376910,1277,1277,1277,1277,0
20250217,111400,14376910,1277,1277,1277,1277,0
20250217,111300,14376910,1277,1277,1277,1277,10
20250217,111200,14364140,1282,1282,1282,1282,0
20250217,111100,14364140,1282,1282,1282,1282,0
20250217,111000,14364140,1282,1282,1282,1282,0
20250217,110900,14364140,1282,1282,1282,1282,0
20250217,110800,14364140,1282,1282,1282,1282,0
20250217,110700,14364140,1282,1282,1282,1282,0
20250217,110600,14364140,1282,1282,1282,1282,0
20250217,110500,14364140,1282,1282,1282,1282,393
20250217,110400,13860314,1282,1279,1282,1279,7
20250217,110300,13851345,1283,1283,1283,1283,0
20250217,110200,13851345,1283,1283,1283,1283,0
20250217,110100,13851345,1283,1283,1283,1283,0
20250217,110000,13851345,1283,1283,1283,1283,0
20250217,105900,13851345,1283,1283,1283,1283,0
20250217,105800,13851345,1283,1283,1283,1283,0
20250217,105700,13851345,1283,1283,1283,1283,0
20250217,105600,13851345,1283,1283,1283,1283,0
20250217,105500,13851345,1283,1283,1283,1283,0
20250217,105400,13851345,1283,1283,1283,1283,0
20250217,105300,13851345,1283,1283,1283,1283,0
20250217,105200,13851345,1283,1283,1283,1283,0
20250217,105100,13851345,1283,1282,1283,1282,43
20250217,105000,13796218,1282,1279,1282,1278,940
20250217,104900,12593333,1280,1280,1280,1280,39
20250217,104800,12543413,1280,1280,1280,1280,1
20250217,104700,12542133,1280,1280,1280,1280,0
20250217,104600,12542133,1280,1280,1280,1280,0
20250217,104500,12542133,1280,1265,1280,1263,701
20250217,104400,11655926,1263,1263,1263,1263,0
20250217,104300,11655926,1263,1263,1263,1263,0
20250217,104200,11655926,1263,1263,1263,1263,0
20250217,104100,11655926,1263,1270,1270,1263,38
20250217,104000,11607848,1270,1270,1270,1270,0
20250217,103900,11607848,1270,1270,1270,1270,5
20250217,103800,11601498,1261,1277,1277,1260,1508
20250217,103700,9690448,1277,1277,1277,1277,0
20250217,103600,9690448,1277,1277,1277,1277,0
20250217,103500,9690448,1277,1277,1277,1277,0
20250217,103400,9690448,1277,1279,1279,1277,2471
20250217,103300,6531471,1279,1279,1279,1279,0
20250217,103200,6531471,1279,1279,1279,1279,1
20250217,103100,6530192,1282,1282,1282,1282,1
20250217,103000,6528910,1278,1278,1278,1278,0
20250217,102900,6528910,1278,1278,1278,1278,0
20250217,102800,6528910,1278,1278,1278,1278,0
20250217,102700,6528910,1278,1278,1278,1278,0
20250217,102600,6528910,1278,1278,1278,1278,0
20250217,102500,6528910,1278,1278,1278,1278,0
20250217,102400,6528910,1278,1278,1278,1278,0
20250217,102300,6528910,1278,1278,1278,1278,0
20250217,102200,6528910,1278,1278,1278,1278,0
20250217,102100,6528910,1278,1278,1278,1278,0
20250217,102000,6528910,1278,1278,1278,1278,0
20250217,101900,6528910,1278,1278,1278,1278,0
20250217,101800,6528910,1278,1278,1278,1278,0
20250217,101700,6528910,1278,1278,1278,1278,0
20250217,101600,6528910,1278,1278,1278,1278,0
20250217,101500,6528910,1278,1278,1278,1278,0
20250217,101400,6528910,1278,1278,1278,1278,1
20250217,101300,6527632,1284,1284,1284,1284,0
20250217,101200,6527632,1284,1284,1284,1284,10
20250217,101100,6514792,1285,1285,1285,1285,0
20250217,101000,6514792,1285,1285,1285,1285,4
20250217,100900,6509652,1285,1285,1285,1285,1
20250217,100800,6508367,1285,1285,1285,1285,0
20250217,100700,6508367,1285,1285,1285,1285,300
20250217,100600,6122867,1277,1277,1277,1277,0
20250217,100500,6122867,1277,1277,1277,1277,0
20250217,100400,6122867,1277,1277,1277,1277,0
20250217,100300,6122867,1277,1277,1277,1277,209
20250217,100200,5855974,1277,1277,1277,1277,0
20250217,100100,5855974,1277,1277,1277,1277,0
20250217,100000,5855974,1277,1277,1277,1277,0
20250217,095900,5855974,1277,1277,1277,1277,0
20250217,095800,5855974,1277,1277,1277,1277,1
20250217,095700,5854697,1285,1285,1285,1285,0
20250217,095600,5854697,1285,1285,1285,1285,0
20250217,095500,5854697,1285,1285,1285,1285,0
20250217,095400,5854697,1285,1285,1285,1285,0
20250217,095300,5854697,1285,1285,1285,1285,0
20250217,095200,5854697,1285,1285,1285,1285,10
20250217,095100,5841847,1278,1278,1278,1278,10
20250217,095000,5829067,1280,1280,1280,1280,0
20250217,094900,5829067,1280,1280,1280,1280,0
20250217,094800,5829067,1280,1280,1280,1280,0
20250217,094700,5829067,1280,1280,1280,1280,0
20250217,094600,5829067,1280,1280,1280,1280,0
20250217,094500,5829067,1280,1280,1280,1280,0
20250217,094400,5829067,1280,1280,1280,1280,0
20250217,094300,5829067,1280,1280,1280,1280,0
20250217,094200,5829067,1280,1280,1280,1280,0
20250217,094100,5829067,1280,1280,1280,1280,0
20250217,094000,5829067,1280,1280,1280,1280,0
20250217,093900,5829067,1280,1280,1280,1280,0
20250217,093800,5829067,1280,1280,1280,1280,0
20250217,093700,5829067,1280,1280,1280,1280,0
20250217,093600,5829067,1280,1282,1282,1280,163
20250217,093500,5620103,1298,1298,1298,1298,0
20250217,093400,5620103,1298,1298,1298,1298,0
20250217,093300,5620103,1298,1298,1298,1298,0
20250217,093200,5620103,1298,1298,1298,1298,0
20250217,093100,5620103,1298,1298,1298,1298,30
20250217,093000,5581163,1280,1280,1280,1280,1
20250217,092900,5579883,1299,1299,1299,1299,0
20250217,092800,5579883,1299,1299,1299,1299,0
20250217,092700,5579883,1299,1299,1299,1299,0
20250217,092600,5579883,1299,1299,1299,1299,150
20250217,092500,5385033,1276,1276,1276,1276,2057
20250217,092400,2760301,1276,1276,1276,1276,0
20250217,092300,2760301,1276,1278,1278,1276,476
20250217,092200,2152765,1278,1278,1278,1278,0
20250217,092100,2152765,1278,1278,1278,1278,500
20250217,092000,1513765,1295,1295,1295,1295,0
20250217,091900,1513765,1295,1295,1295,1295,4
20250217,091800,1508585,1295,1302,1302,1295,39
20250217,091700,1457877,1305,1305,1305,1305,0
20250217,091600,1457877,1305,1305,1305,1305,0
20250217,091500,1457877,1305,1305,1305,1305,0
20250217,091400,1457877,1305,1305,1305,1305,0
20250217,091300,1457877,1305,1305,1305,1305,0
20250217,091200,1457877,1305,1305,1305,1305,0
20250217,091100,1457877,1305,1305,1305,1305,0
20250217,091000,1457877,1305,1304,1305,1304,260
20250217,090900,1118649,1305,1290,1305,1290,200
20250217,090800,858215,1285,1285,1285,1285,5
20250217,090700,851790,1275,1275,1275,1275,0
20250217,090600,851790,1275,1275,1275,1275,0
20250217,090500,851790,1275,1275,1275,1275,343
20250217,090400,414465,1275,1280,1280,1275,291
20250217,090300,43410,1280,1280,1280,1280,8
20250217,090200,33170,1280,1280,1280,1280,0
20250217,090100,33170,1280,1280,1280,1280,0
20250217,090000,33170,1280,1275,1280,1275,26