KissMeData/354200/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,212700,183145421,1732,1732,1732,1732,1674
20250218,212600,183145421,1732,1732,1732,1732,0
20250218,212500,183145421,1732,1732,1732,1732,0
20250218,212400,183145421,1732,1732,1732,1732,0
20250218,212300,183145421,1732,1732,1732,1732,0
20250218,212200,183145421,1732,1732,1732,1732,0
20250218,212100,183145421,1732,1732,1732,1732,0
20250218,212000,183145421,1732,1732,1732,1732,0
20250218,211900,183145421,1732,1732,1732,1732,0
20250218,211800,183145421,1732,1732,1732,1732,0
20250218,211700,183145421,1732,1732,1732,1732,0
20250218,211600,183145421,1732,1732,1732,1732,0
20250218,211500,183145421,1732,1732,1732,1732,0
20250218,211400,183145421,1732,1732,1732,1732,0
20250218,211300,183145421,1732,1732,1732,1732,0
20250218,211200,183145421,1732,1732,1732,1732,0
20250218,211100,183145421,1732,1732,1732,1732,0
20250218,211000,183145421,1732,1732,1732,1732,0
20250218,210900,183145421,1732,1732,1732,1732,0
20250218,210800,183145421,1732,1732,1732,1732,0
20250218,210700,183145421,1732,1732,1732,1732,0
20250218,210600,183145421,1732,1732,1732,1732,0
20250218,210500,183145421,1732,1732,1732,1732,0
20250218,210400,183145421,1732,1732,1732,1732,0
20250218,210300,183145421,1732,1732,1732,1732,0
20250218,210200,183145421,1732,1732,1732,1732,0
20250218,210100,183145421,1732,1732,1732,1732,0
20250218,210000,183145421,1732,1732,1732,1732,0
20250218,205900,183145421,1732,1732,1732,1732,0
20250218,205800,183145421,1732,1732,1732,1732,0
20250218,205700,183145421,1732,1732,1732,1732,1674
20250218,205600,183145421,1732,1732,1732,1732,0
20250218,205500,183145421,1732,1732,1732,1732,0
20250218,205400,183145421,1732,1732,1732,1732,0
20250218,205300,183145421,1732,1732,1732,1732,0
20250218,205200,183145421,1732,1732,1732,1732,0
20250218,205100,183145421,1732,1732,1732,1732,0
20250218,205000,183145421,1732,1732,1732,1732,0
20250218,204900,183145421,1732,1732,1732,1732,0
20250218,204800,183145421,1732,1732,1732,1732,0
20250218,204700,183145421,1732,1732,1732,1732,0
20250218,204600,183145421,1732,1732,1732,1732,0
20250218,204500,183145421,1732,1732,1732,1732,0
20250218,204400,183145421,1732,1732,1732,1732,0
20250218,204300,183145421,1732,1732,1732,1732,0
20250218,204200,183145421,1732,1732,1732,1732,0
20250218,204100,183145421,1732,1732,1732,1732,0
20250218,204000,183145421,1732,1732,1732,1732,0
20250218,203900,183145421,1732,1732,1732,1732,0
20250218,203800,183145421,1732,1732,1732,1732,0
20250218,203700,183145421,1732,1732,1732,1732,0
20250218,203600,183145421,1732,1732,1732,1732,0
20250218,203500,183145421,1732,1732,1732,1732,0
20250218,203400,183145421,1732,1732,1732,1732,0
20250218,203300,183145421,1732,1732,1732,1732,0
20250218,203200,183145421,1732,1732,1732,1732,0
20250218,203100,183145421,1732,1732,1732,1732,0
20250218,203000,183145421,1732,1732,1732,1732,0
20250218,202900,183145421,1732,1732,1732,1732,0
20250218,202800,183145421,1732,1732,1732,1732,0
20250218,202700,183145421,1732,1732,1732,1732,1674
20250218,202600,183145421,1732,1732,1732,1732,0
20250218,202500,183145421,1732,1732,1732,1732,0
20250218,202400,183145421,1732,1732,1732,1732,0
20250218,202300,183145421,1732,1732,1732,1732,0
20250218,202200,183145421,1732,1732,1732,1732,0
20250218,202100,183145421,1732,1732,1732,1732,0
20250218,202000,183145421,1732,1732,1732,1732,0
20250218,201900,183145421,1732,1732,1732,1732,0
20250218,201800,183145421,1732,1732,1732,1732,0
20250218,201700,183145421,1732,1732,1732,1732,0
20250218,201600,183145421,1732,1732,1732,1732,0
20250218,201500,183145421,1732,1732,1732,1732,0
20250218,201400,183145421,1732,1732,1732,1732,0
20250218,201300,183145421,1732,1732,1732,1732,0
20250218,201200,183145421,1732,1732,1732,1732,0
20250218,201100,183145421,1732,1732,1732,1732,0
20250218,201000,183145421,1732,1732,1732,1732,0
20250218,200900,183145421,1732,1732,1732,1732,0
20250218,200800,183145421,1732,1732,1732,1732,0
20250218,200700,183145421,1732,1732,1732,1732,0
20250218,200600,183145421,1732,1732,1732,1732,0
20250218,200500,183145421,1732,1732,1732,1732,0
20250218,200400,183145421,1732,1732,1732,1732,0
20250218,200300,183145421,1732,1732,1732,1732,0
20250218,200200,183145421,1732,1732,1732,1732,0
20250218,200100,183145421,1732,1732,1732,1732,0
20250218,200000,183145421,1732,1732,1732,1732,0
20250218,195900,183145421,1732,1732,1732,1732,0
20250218,195800,183145421,1732,1732,1732,1732,0
20250218,195700,183145421,1732,1732,1732,1732,1674
20250218,195600,183145421,1732,1732,1732,1732,0
20250218,195500,183145421,1732,1732,1732,1732,0
20250218,195400,183145421,1732,1732,1732,1732,0
20250218,195300,183145421,1732,1732,1732,1732,0
20250218,195200,183145421,1732,1732,1732,1732,0
20250218,195100,183145421,1732,1732,1732,1732,0
20250218,195000,183145421,1732,1732,1732,1732,0
20250218,194900,183145421,1732,1732,1732,1732,0
20250218,194800,183145421,1732,1732,1732,1732,0
20250218,194700,183145421,1732,1732,1732,1732,0
20250218,194600,183145421,1732,1732,1732,1732,0
20250218,194500,183145421,1732,1732,1732,1732,0
20250218,194400,183145421,1732,1732,1732,1732,0
20250218,194300,183145421,1732,1732,1732,1732,0
20250218,194200,183145421,1732,1732,1732,1732,0
20250218,194100,183145421,1732,1732,1732,1732,0
20250218,194000,183145421,1732,1732,1732,1732,0
20250218,193900,183145421,1732,1732,1732,1732,0
20250218,193800,183145421,1732,1732,1732,1732,0
20250218,193700,183145421,1732,1732,1732,1732,0
20250218,193600,183145421,1732,1732,1732,1732,0
20250218,193500,183145421,1732,1732,1732,1732,0
20250218,193400,183145421,1732,1732,1732,1732,0
20250218,193300,183145421,1732,1732,1732,1732,0
20250218,193200,183145421,1732,1732,1732,1732,0
20250218,193100,183145421,1732,1732,1732,1732,0
20250218,193000,183145421,1732,1732,1732,1732,0
20250218,192900,183145421,1732,1732,1732,1732,0
20250218,192800,183145421,1732,1732,1732,1732,0
20250218,192700,183145421,1732,1732,1732,1732,1674
20250218,192600,183145421,1732,1732,1732,1732,0
20250218,192500,183145421,1732,1732,1732,1732,0
20250218,192400,183145421,1732,1732,1732,1732,0
20250218,192300,183145421,1732,1732,1732,1732,0
20250218,192200,183145421,1732,1732,1732,1732,0
20250218,192100,183145421,1732,1732,1732,1732,0
20250218,192000,183145421,1732,1732,1732,1732,0
20250218,191900,183145421,1732,1732,1732,1732,0
20250218,191800,183145421,1732,1732,1732,1732,0
20250218,191700,183145421,1732,1732,1732,1732,0
20250218,191600,183145421,1732,1732,1732,1732,0
20250218,191500,183145421,1732,1732,1732,1732,0
20250218,191400,183145421,1732,1732,1732,1732,0
20250218,191300,183145421,1732,1732,1732,1732,0
20250218,191200,183145421,1732,1732,1732,1732,0
20250218,191100,183145421,1732,1732,1732,1732,0
20250218,191000,183145421,1732,1732,1732,1732,0
20250218,190900,183145421,1732,1732,1732,1732,0
20250218,190800,183145421,1732,1732,1732,1732,0
20250218,190700,183145421,1732,1732,1732,1732,0
20250218,190600,183145421,1732,1732,1732,1732,0
20250218,190500,183145421,1732,1732,1732,1732,0
20250218,190400,183145421,1732,1732,1732,1732,0
20250218,190300,183145421,1732,1732,1732,1732,0
20250218,190200,183145421,1732,1732,1732,1732,0
20250218,190100,183145421,1732,1732,1732,1732,0
20250218,190000,183145421,1732,1732,1732,1732,0
20250218,185900,183145421,1732,1732,1732,1732,0
20250218,185800,183145421,1732,1732,1732,1732,0
20250218,185700,183145421,1732,1732,1732,1732,1674
20250218,185600,183145421,1732,1732,1732,1732,0
20250218,185500,183145421,1732,1732,1732,1732,0
20250218,185400,183145421,1732,1732,1732,1732,0
20250218,185300,183145421,1732,1732,1732,1732,0
20250218,185200,183145421,1732,1732,1732,1732,0
20250218,185100,183145421,1732,1732,1732,1732,0
20250218,185000,183145421,1732,1732,1732,1732,0
20250218,184900,183145421,1732,1732,1732,1732,0
20250218,184800,183145421,1732,1732,1732,1732,0
20250218,184700,183145421,1732,1732,1732,1732,0
20250218,184600,183145421,1732,1732,1732,1732,0
20250218,184500,183145421,1732,1732,1732,1732,0
20250218,184400,183145421,1732,1732,1732,1732,0
20250218,184300,183145421,1732,1732,1732,1732,0
20250218,184200,183145421,1732,1732,1732,1732,0
20250218,184100,183145421,1732,1732,1732,1732,0
20250218,184000,183145421,1732,1732,1732,1732,0
20250218,183900,183145421,1732,1732,1732,1732,0
20250218,183800,183145421,1732,1732,1732,1732,0
20250218,183700,183145421,1732,1732,1732,1732,0
20250218,183600,183145421,1732,1732,1732,1732,0
20250218,183500,183145421,1732,1732,1732,1732,0
20250218,183400,183145421,1732,1732,1732,1732,0
20250218,183300,183145421,1732,1732,1732,1732,0
20250218,183200,183145421,1732,1732,1732,1732,0
20250218,183100,183145421,1732,1732,1732,1732,0
20250218,183000,183145421,1732,1732,1732,1732,0
20250218,182900,183145421,1732,1732,1732,1732,0
20250218,182800,183145421,1732,1732,1732,1732,0
20250218,182700,183145421,1732,1732,1732,1732,1674
20250218,182600,183145421,1732,1732,1732,1732,0
20250218,182500,183145421,1732,1732,1732,1732,0
20250218,182400,183145421,1732,1732,1732,1732,0
20250218,182300,183145421,1732,1732,1732,1732,0
20250218,182200,183145421,1732,1732,1732,1732,0
20250218,182100,183145421,1732,1732,1732,1732,0
20250218,182000,183145421,1732,1732,1732,1732,0
20250218,181900,183145421,1732,1732,1732,1732,0
20250218,181800,183145421,1732,1732,1732,1732,0
20250218,181700,183145421,1732,1732,1732,1732,0
20250218,181600,183145421,1732,1732,1732,1732,0
20250218,181500,183145421,1732,1732,1732,1732,0
20250218,181400,183145421,1732,1732,1732,1732,0
20250218,181300,183145421,1732,1732,1732,1732,0
20250218,181200,183145421,1732,1732,1732,1732,0
20250218,181100,183145421,1732,1732,1732,1732,0
20250218,181000,183145421,1732,1732,1732,1732,0
20250218,180900,183145421,1732,1732,1732,1732,0
20250218,180800,183145421,1732,1732,1732,1732,0
20250218,180700,183145421,1732,1732,1732,1732,0
20250218,180600,183145421,1732,1732,1732,1732,0
20250218,180500,183145421,1732,1732,1732,1732,0
20250218,180400,183145421,1732,1732,1732,1732,0
20250218,180300,183145421,1732,1732,1732,1732,0
20250218,180200,183145421,1732,1732,1732,1732,0
20250218,180100,183145421,1732,1732,1732,1732,0
20250218,180000,183145421,1732,1732,1732,1732,0
20250218,175900,183145421,1732,1732,1732,1732,0
20250218,175800,183145421,1732,1732,1732,1732,0
20250218,175700,183145421,1732,1732,1732,1732,1674
20250218,175600,183145421,1732,1732,1732,1732,0
20250218,175500,183145421,1732,1732,1732,1732,0
20250218,175400,183145421,1732,1732,1732,1732,0
20250218,175300,183145421,1732,1732,1732,1732,0
20250218,175200,183145421,1732,1732,1732,1732,0
20250218,175100,183145421,1732,1732,1732,1732,0
20250218,175000,183145421,1732,1732,1732,1732,0
20250218,174900,183145421,1732,1732,1732,1732,0
20250218,174800,183145421,1732,1732,1732,1732,0
20250218,174700,183145421,1732,1732,1732,1732,0
20250218,174600,183145421,1732,1732,1732,1732,0
20250218,174500,183145421,1732,1732,1732,1732,0
20250218,174400,183145421,1732,1732,1732,1732,0
20250218,174300,183145421,1732,1732,1732,1732,0
20250218,174200,183145421,1732,1732,1732,1732,0
20250218,174100,183145421,1732,1732,1732,1732,0
20250218,174000,183145421,1732,1732,1732,1732,0
20250218,173900,183145421,1732,1732,1732,1732,0
20250218,173800,183145421,1732,1732,1732,1732,0
20250218,173700,183145421,1732,1732,1732,1732,0
20250218,173600,183145421,1732,1732,1732,1732,0
20250218,173500,183145421,1732,1732,1732,1732,0
20250218,173400,183145421,1732,1732,1732,1732,0
20250218,173300,183145421,1732,1732,1732,1732,0
20250218,173200,183145421,1732,1732,1732,1732,0
20250218,173100,183145421,1732,1732,1732,1732,0
20250218,173000,183145421,1732,1732,1732,1732,0
20250218,172900,183145421,1732,1732,1732,1732,0
20250218,172800,183145421,1732,1732,1732,1732,0
20250218,172700,183145421,1732,1732,1732,1732,1674
20250218,172600,183145421,1732,1732,1732,1732,0
20250218,172500,183145421,1732,1732,1732,1732,0
20250218,172400,183145421,1732,1732,1732,1732,0
20250218,172300,183145421,1732,1732,1732,1732,0
20250218,172200,183145421,1732,1732,1732,1732,0
20250218,172100,183145421,1732,1732,1732,1732,0
20250218,172000,183145421,1732,1732,1732,1732,0
20250218,171900,183145421,1732,1732,1732,1732,0
20250218,171800,183145421,1732,1732,1732,1732,0
20250218,171700,183145421,1732,1732,1732,1732,0
20250218,171600,183145421,1732,1732,1732,1732,0
20250218,171500,183145421,1732,1732,1732,1732,0
20250218,171400,183145421,1732,1732,1732,1732,0
20250218,171300,183145421,1732,1732,1732,1732,0
20250218,171200,183145421,1732,1732,1732,1732,0
20250218,171100,183145421,1732,1732,1732,1732,0
20250218,171000,183145421,1732,1732,1732,1732,0
20250218,170900,183145421,1732,1732,1732,1732,0
20250218,170800,183145421,1732,1732,1732,1732,0
20250218,170700,183145421,1732,1732,1732,1732,0
20250218,170600,183145421,1732,1732,1732,1732,0
20250218,170500,183145421,1732,1732,1732,1732,0
20250218,170400,183145421,1732,1732,1732,1732,0
20250218,170300,183145421,1732,1732,1732,1732,0
20250218,170200,183145421,1732,1732,1732,1732,0
20250218,170100,183145421,1732,1732,1732,1732,0
20250218,170000,183145421,1732,1732,1732,1732,0
20250218,165900,183145421,1732,1732,1732,1732,0
20250218,165800,183145421,1732,1732,1732,1732,0
20250218,165700,183145421,1732,1732,1732,1732,1674
20250218,165600,183145421,1732,1732,1732,1732,0
20250218,165500,183145421,1732,1732,1732,1732,0
20250218,165400,183145421,1732,1732,1732,1732,0
20250218,165300,183145421,1732,1732,1732,1732,0
20250218,165200,183145421,1732,1732,1732,1732,0
20250218,165100,183145421,1732,1732,1732,1732,0
20250218,165000,183145421,1732,1732,1732,1732,0
20250218,164900,183145421,1732,1732,1732,1732,0
20250218,164800,183145421,1732,1732,1732,1732,0
20250218,164700,183145421,1732,1732,1732,1732,0
20250218,164600,183145421,1732,1732,1732,1732,0
20250218,164500,183145421,1732,1732,1732,1732,0
20250218,164400,183145421,1732,1732,1732,1732,0
20250218,164300,183145421,1732,1732,1732,1732,0
20250218,164200,183145421,1732,1732,1732,1732,0
20250218,164100,183145421,1732,1732,1732,1732,0
20250218,164000,183145421,1732,1732,1732,1732,0
20250218,163900,183145421,1732,1732,1732,1732,0
20250218,163800,183145421,1732,1732,1732,1732,0
20250218,163700,183145421,1732,1732,1732,1732,0
20250218,163600,183145421,1732,1732,1732,1732,0
20250218,163500,183145421,1732,1732,1732,1732,0
20250218,163400,183145421,1732,1732,1732,1732,0
20250218,163300,183145421,1732,1732,1732,1732,0
20250218,163200,183145421,1732,1732,1732,1732,0
20250218,163100,183145421,1732,1732,1732,1732,0
20250218,163000,183145421,1732,1732,1732,1732,0
20250218,162900,183145421,1732,1732,1732,1732,0
20250218,162800,183145421,1732,1732,1732,1732,0
20250218,162700,183145421,1732,1732,1732,1732,1674
20250218,162600,183145421,1732,1732,1732,1732,0
20250218,162500,183145421,1732,1732,1732,1732,0
20250218,162400,183145421,1732,1732,1732,1732,0
20250218,162300,183145421,1732,1732,1732,1732,0
20250218,162200,183145421,1732,1732,1732,1732,0
20250218,162100,183145421,1732,1732,1732,1732,0
20250218,162000,183145421,1732,1732,1732,1732,0
20250218,161900,183145421,1732,1732,1732,1732,0
20250218,161800,183145421,1732,1732,1732,1732,0
20250218,161700,183145421,1732,1732,1732,1732,0
20250218,161600,183145421,1732,1732,1732,1732,0
20250218,161500,183145421,1732,1732,1732,1732,0
20250218,161400,183145421,1732,1732,1732,1732,0
20250218,161300,183145421,1732,1732,1732,1732,0
20250218,161200,183145421,1732,1732,1732,1732,0
20250218,161100,183145421,1732,1732,1732,1732,0
20250218,161000,183145421,1732,1732,1732,1732,0
20250218,160900,183145421,1732,1732,1732,1732,0
20250218,160800,183145421,1732,1732,1732,1732,0
20250218,160700,183145421,1732,1732,1732,1732,0
20250218,160600,183145421,1732,1732,1732,1732,0
20250218,160500,183145421,1732,1732,1732,1732,0
20250218,160400,183145421,1732,1732,1732,1732,0
20250218,160300,183145421,1732,1732,1732,1732,0
20250218,160200,183145421,1732,1732,1732,1732,0
20250218,160100,183145421,1732,1732,1732,1732,0
20250218,160000,183145421,1732,1732,1732,1732,0
20250218,155900,183145421,1732,1732,1732,1732,0
20250218,155800,183145421,1732,1732,1732,1732,0
20250218,155700,183145421,1732,1732,1732,1732,1674
20250218,155600,183145421,1732,1732,1732,1732,0
20250218,155500,183145421,1732,1732,1732,1732,0
20250218,155400,183145421,1732,1732,1732,1732,0
20250218,155300,183145421,1732,1732,1732,1732,0
20250218,155200,183145421,1732,1732,1732,1732,0
20250218,155100,183145421,1732,1732,1732,1732,0
20250218,155000,183145421,1732,1732,1732,1732,0
20250218,154900,183145421,1732,1732,1732,1732,0
20250218,154800,183145421,1732,1732,1732,1732,0
20250218,154700,183145421,1732,1732,1732,1732,0
20250218,154600,183145421,1732,1732,1732,1732,0
20250218,154500,183145421,1732,1732,1732,1732,0
20250218,154400,183145421,1732,1732,1732,1732,0
20250218,154300,183145421,1732,1732,1732,1732,0
20250218,154200,183145421,1732,1732,1732,1732,0
20250218,154100,183145421,1732,1732,1732,1732,0
20250218,154000,183145421,1732,1732,1732,1732,0
20250218,153900,183145421,1732,1732,1732,1732,0
20250218,153800,183145421,1732,1732,1732,1732,0
20250218,153700,183145421,1732,1732,1732,1732,0
20250218,153600,183145421,1732,1732,1732,1732,0
20250218,153500,183145421,1732,1732,1732,1732,0
20250218,153400,183145421,1732,1732,1732,1732,0
20250218,153300,183145421,1732,1732,1732,1732,0
20250218,153200,183145421,1732,1732,1732,1732,0
20250218,153100,183145421,1732,1732,1732,1732,0
20250218,153000,183145421,1732,1732,1732,1732,1674
20250218,152900,180246053,1732,1732,1732,1732,0
20250218,152800,180246053,1732,1732,1732,1732,0
20250218,152700,180246053,1732,1732,1732,1732,0
20250218,152600,180246053,1732,1732,1732,1732,0
20250218,152500,180246053,1732,1732,1732,1732,0
20250218,152400,180246053,1732,1732,1732,1732,0
20250218,152300,180246053,1732,1732,1732,1732,0
20250218,152200,180246053,1732,1732,1732,1732,0
20250218,152100,180246053,1732,1732,1732,1732,0
20250218,152000,180246053,1732,1732,1732,1732,0
20250218,151900,180246053,1732,1732,1732,1732,367
20250218,151800,179610409,1731,1731,1732,1731,186
20250218,151700,179288339,1731,1732,1732,1731,59
20250218,151600,179186152,1732,1732,1732,1732,2
20250218,151500,179182688,1732,1732,1732,1732,211
20250218,151400,178817236,1732,1732,1732,1732,210
20250218,151300,178453516,1732,1732,1732,1732,5
20250218,151200,178444856,1732,1732,1732,1731,55
20250218,151100,178349597,1732,1732,1732,1732,4
20250218,151000,178342669,1732,1732,1732,1732,1000
20250218,150900,176610669,1732,1732,1732,1732,0
20250218,150800,176610669,1732,1732,1732,1732,2
20250218,150700,176607205,1731,1730,1731,1730,419
20250218,150600,175882315,1730,1730,1730,1730,3
20250218,150500,175877125,1729,1730,1730,1729,1499
20250218,150400,173284844,1730,1730,1730,1730,0
20250218,150300,173284844,1730,1730,1730,1730,0
20250218,150200,173284844,1730,1730,1730,1730,0
20250218,150100,173284844,1730,1730,1730,1730,1609
20250218,150000,170501274,1731,1731,1731,1731,0
20250218,145900,170501274,1731,1731,1731,1731,0
20250218,145800,170501274,1731,1731,1731,1731,3
20250218,145700,170496081,1729,1731,1731,1729,1965
20250218,145600,167096635,1731,1731,1731,1731,1
20250218,145500,167094904,1730,1730,1730,1730,0
20250218,145400,167094904,1730,1730,1730,1730,0
20250218,145300,167094904,1730,1730,1730,1730,0
20250218,145200,167094904,1730,1730,1730,1730,17
20250218,145100,167065494,1730,1731,1731,1730,288
20250218,145000,166567250,1731,1731,1731,1731,59
20250218,144900,166465121,1731,1731,1731,1731,0
20250218,144800,166465121,1731,1731,1731,1731,252
20250218,144700,166028909,1731,1731,1731,1731,24
20250218,144600,165987365,1731,1731,1731,1731,2
20250218,144500,165983903,1731,1731,1731,1731,0
20250218,144400,165983903,1731,1731,1731,1731,30
20250218,144300,165931973,1732,1732,1732,1732,1
20250218,144200,165930241,1731,1731,1731,1731,297
20250218,144100,165416134,1731,1731,1731,1731,0
20250218,144000,165416134,1731,1731,1731,1731,0
20250218,143900,165416134,1731,1731,1731,1731,20
20250218,143800,165381514,1732,1732,1732,1732,0
20250218,143700,165381514,1732,1732,1732,1732,108
20250218,143600,165194458,1733,1733,1733,1733,0
20250218,143500,165194458,1733,1733,1733,1733,3
20250218,143400,165189259,1730,1730,1730,1730,0
20250218,143300,165189259,1730,1730,1730,1729,151
20250218,143200,164928030,1730,1731,1733,1730,2847
20250218,143100,159998167,1731,1731,1731,1731,0
20250218,143000,159998167,1731,1731,1731,1731,0
20250218,142900,159998167,1731,1729,1731,1729,592
20250218,142800,158974441,1729,1729,1729,1729,0
20250218,142700,158974441,1729,1729,1729,1729,0
20250218,142600,158974441,1729,1729,1729,1729,0
20250218,142500,158974441,1729,1729,1729,1729,0
20250218,142400,158974441,1729,1729,1729,1729,0
20250218,142300,158974441,1729,1729,1729,1729,0
20250218,142200,158974441,1729,1729,1729,1729,0
20250218,142100,158974441,1729,1729,1729,1729,0
20250218,142000,158974441,1729,1729,1729,1729,0
20250218,141900,158974441,1729,1729,1729,1729,230
20250218,141800,158576771,1729,1729,1729,1729,0
20250218,141700,158576771,1729,1729,1729,1729,0
20250218,141600,158576771,1729,1731,1731,1729,2
20250218,141500,158573311,1731,1731,1731,1731,0
20250218,141400,158573311,1731,1731,1731,1731,1
20250218,141300,158571580,1732,1732,1732,1732,0
20250218,141200,158571580,1732,1732,1732,1732,0
20250218,141100,158571580,1732,1732,1732,1732,0
20250218,141000,158571580,1732,1732,1732,1732,0
20250218,140900,158571580,1732,1732,1732,1732,0
20250218,140800,158571580,1732,1732,1732,1732,1
20250218,140700,158569848,1729,1729,1729,1729,0
20250218,140600,158569848,1729,1730,1730,1729,300
20250218,140500,158051144,1729,1729,1729,1729,0
20250218,140400,158051144,1729,1729,1729,1729,0
20250218,140300,158051144,1729,1729,1729,1729,0
20250218,140200,158051144,1729,1729,1729,1729,0
20250218,140100,158051144,1729,1729,1729,1729,0
20250218,140000,158051144,1729,1729,1729,1729,0
20250218,135900,158051144,1729,1729,1729,1729,0
20250218,135800,158051144,1729,1729,1729,1729,0
20250218,135700,158051144,1729,1729,1729,1729,21
20250218,135600,158014835,1729,1729,1729,1729,0
20250218,135500,158014835,1729,1729,1729,1729,0
20250218,135400,158014835,1729,1729,1729,1729,300
20250218,135300,157496135,1732,1732,1732,1732,3
20250218,135200,157490939,1732,1732,1732,1732,57
20250218,135100,157392215,1732,1732,1732,1732,0
20250218,135000,157392215,1732,1732,1732,1732,0
20250218,134900,157392215,1732,1732,1732,1732,0
20250218,134800,157392215,1732,1732,1732,1732,1
20250218,134700,157390483,1732,1732,1732,1732,0
20250218,134600,157390483,1732,1733,1733,1732,5
20250218,134500,157381820,1733,1732,1733,1732,87
20250218,134400,157231130,1732,1732,1732,1732,1
20250218,134300,157229398,1732,1732,1732,1732,418
20250218,134200,156505422,1732,1732,1732,1732,727
20250218,134100,155246258,1732,1732,1732,1732,60
20250218,134000,155142338,1732,1732,1732,1732,0
20250218,133900,155142338,1732,1732,1732,1732,0
20250218,133800,155142338,1732,1732,1732,1732,11
20250218,133700,155123286,1732,1732,1732,1732,0
20250218,133600,155123286,1732,1732,1732,1732,0
20250218,133500,155123286,1732,1732,1732,1732,0
20250218,133400,155123286,1732,1732,1732,1732,0
20250218,133300,155123286,1732,1732,1732,1732,0
20250218,133200,155123286,1732,1732,1732,1732,50
20250218,133100,155036686,1732,1732,1732,1732,0
20250218,133000,155036686,1732,1732,1732,1732,1
20250218,132900,155034954,1731,1731,1731,1731,0
20250218,132800,155034954,1731,1731,1731,1731,0
20250218,132700,155034954,1731,1731,1731,1731,339
20250218,132600,154448145,1730,1730,1730,1730,0
20250218,132500,154448145,1730,1730,1730,1730,0
20250218,132400,154448145,1730,1730,1730,1730,339
20250218,132300,153861675,1728,1728,1728,1728,0
20250218,132200,153861675,1728,1728,1728,1728,0
20250218,132100,153861675,1728,1728,1728,1728,0
20250218,132000,153861675,1728,1728,1728,1728,0
20250218,131900,153861675,1728,1728,1728,1728,0
20250218,131800,153861675,1728,1728,1728,1728,152
20250218,131700,153599019,1727,1727,1727,1727,12
20250218,131600,153578295,1728,1728,1728,1728,2500
20250218,131500,149258295,1728,1728,1728,1728,520
20250218,131400,148359735,1731,1731,1731,1731,200
20250218,131300,148013535,1730,1731,1731,1729,962
20250218,131200,146348980,1732,1732,1732,1732,0
20250218,131100,146348980,1732,1732,1732,1732,0
20250218,131000,146348980,1732,1732,1732,1732,0
20250218,130900,146348980,1732,1732,1732,1732,0
20250218,130800,146348980,1732,1732,1732,1732,0
20250218,130700,146348980,1732,1732,1732,1732,7
20250218,130600,146336856,1732,1732,1732,1732,3
20250218,130500,146331660,1732,1732,1732,1732,0
20250218,130400,146331660,1732,1732,1732,1732,179
20250218,130300,146021632,1732,1732,1732,1732,1
20250218,130200,146019900,1730,1730,1730,1730,0
20250218,130100,146019900,1730,1730,1730,1730,0
20250218,130000,146019900,1730,1730,1730,1730,0
20250218,125900,146019900,1730,1730,1730,1730,264
20250218,125800,145563180,1730,1730,1730,1730,0
20250218,125700,145563180,1730,1730,1730,1730,3
20250218,125600,145557990,1730,1730,1730,1730,0
20250218,125500,145557990,1730,1730,1730,1730,81
20250218,125400,145417860,1728,1728,1728,1728,3
20250218,125300,145412676,1728,1732,1733,1728,162
20250218,125200,145132095,1732,1732,1732,1732,0
20250218,125100,145132095,1732,1732,1732,1732,5
20250218,125000,145123435,1732,1732,1732,1732,0
20250218,124900,145123435,1732,1728,1732,1728,92
20250218,124800,144964447,1728,1728,1728,1728,0
20250218,124700,144964447,1728,1732,1732,1728,2
20250218,124600,144960987,1731,1731,1731,1731,73
20250218,124500,144834624,1728,1728,1731,1728,93
20250218,124400,144673677,1730,1730,1730,1730,0
20250218,124300,144673677,1730,1730,1730,1730,0
20250218,124200,144673677,1730,1730,1730,1730,0
20250218,124100,144673677,1730,1730,1730,1730,0
20250218,124000,144673677,1730,1730,1730,1730,0
20250218,123900,144673677,1730,1730,1730,1730,149
20250218,123800,144415907,1728,1728,1728,1728,0
20250218,123700,144415907,1728,1728,1728,1728,0
20250218,123600,144415907,1728,1728,1728,1728,0
20250218,123500,144415907,1728,1728,1728,1728,0
20250218,123400,144415907,1728,1728,1728,1728,182
20250218,123300,144101411,1728,1728,1728,1728,0
20250218,123200,144101411,1728,1728,1728,1728,0
20250218,123100,144101411,1728,1728,1728,1728,31
20250218,123000,144047843,1730,1730,1730,1730,2
20250218,122900,144044383,1728,1728,1728,1728,384
20250218,122800,143380831,1728,1728,1728,1728,215
20250218,122700,143009311,1730,1730,1730,1730,0
20250218,122600,143009311,1730,1730,1730,1730,0
20250218,122500,143009311,1730,1730,1730,1730,0
20250218,122400,143009311,1730,1730,1730,1730,50
20250218,122300,142922811,1730,1730,1730,1730,0
20250218,122200,142922811,1730,1730,1730,1730,0
20250218,122100,142922811,1730,1730,1730,1730,0
20250218,122000,142922811,1730,1730,1730,1730,1
20250218,121900,142921081,1729,1729,1729,1729,29
20250218,121800,142870940,1729,1729,1729,1729,587
20250218,121700,141856017,1729,1729,1729,1728,25
20250218,121600,141812797,1730,1728,1730,1727,1326
20250218,121500,139521916,1732,1733,1733,1732,114
20250218,121400,139324397,1733,1733,1733,1733,0
20250218,121300,139324397,1733,1728,1733,1728,4
20250218,121200,139317480,1729,1733,1733,1729,103
20250218,121100,139139381,1733,1733,1733,1733,0
20250218,121000,139139381,1733,1733,1733,1733,18
20250218,120900,139108187,1733,1733,1733,1729,53
20250218,120800,139016492,1730,1733,1733,1730,178
20250218,120700,138708021,1730,1730,1730,1730,50
20250218,120600,138621521,1730,1730,1730,1730,121
20250218,120500,138412191,1730,1733,1733,1730,223
20250218,120400,138025798,1733,1733,1733,1733,3
20250218,120300,138020599,1733,1733,1733,1733,3
20250218,120200,138015400,1733,1733,1733,1733,3
20250218,120100,138010201,1733,1733,1733,1733,0
20250218,120000,138010201,1733,1733,1733,1733,0
20250218,115900,138010201,1733,1733,1733,1733,3
20250218,115800,138005002,1728,1728,1728,1728,0
20250218,115700,138005002,1728,1728,1728,1728,1153
20250218,115600,136012618,1728,1733,1733,1728,2
20250218,115500,136009157,1733,1733,1733,1733,292
20250218,115400,135503121,1733,1733,1733,1733,0
20250218,115300,135503121,1733,1728,1733,1728,4
20250218,115200,135496199,1728,1728,1728,1728,1
20250218,115100,135494471,1728,1733,1733,1728,111
20250218,115000,135302113,1733,1733,1733,1733,2
20250218,114900,135298647,1728,1734,1734,1728,4
20250218,114800,135291717,1727,1727,1727,1727,0
20250218,114700,135291717,1727,1734,1734,1727,3
20250218,114600,135286522,1734,1734,1734,1734,1
20250218,114500,135284788,1733,1733,1733,1733,163
20250218,114400,135002309,1727,1733,1733,1727,8
20250218,114300,134988487,1733,1733,1733,1733,0
20250218,114200,134988487,1733,1733,1733,1733,2
20250218,114100,134985021,1735,1735,1735,1735,0
20250218,114000,134985021,1735,1735,1735,1735,1
20250218,113900,134983286,1735,1735,1735,1735,5
20250218,113800,134974611,1735,1735,1736,1735,6
20250218,113700,134964200,1735,1735,1736,1735,4
20250218,113600,134957259,1736,1736,1736,1736,6
20250218,113500,134946843,1736,1736,1736,1736,5
20250218,113400,134938163,1736,1730,1736,1730,612
20250218,113300,133879337,1730,1730,1730,1730,147
20250218,113200,133625027,1730,1730,1730,1730,225
20250218,113100,133235777,1730,1730,1730,1730,4
20250218,113000,133228857,1730,1730,1730,1730,151
20250218,112900,132967627,1730,1730,1730,1730,0
20250218,112800,132967627,1730,1725,1730,1725,58
20250218,112700,132867572,1725,1725,1725,1725,0
20250218,112600,132867572,1725,1725,1725,1725,0
20250218,112500,132867572,1725,1725,1725,1725,5
20250218,112400,132858947,1725,1725,1725,1725,0
20250218,112300,132858947,1725,1725,1725,1725,33
20250218,112200,132802022,1724,1724,1724,1724,0
20250218,112100,132802022,1724,1724,1724,1724,0
20250218,112000,132802022,1724,1724,1724,1724,0
20250218,111900,132802022,1724,1724,1724,1724,0
20250218,111800,132802022,1724,1724,1724,1724,0
20250218,111700,132802022,1724,1724,1724,1724,100
20250218,111600,132629622,1730,1730,1730,1730,0
20250218,111500,132629622,1730,1730,1730,1730,0
20250218,111400,132629622,1730,1730,1730,1730,0
20250218,111300,132629622,1730,1730,1730,1730,400
20250218,111200,131937622,1730,1730,1730,1730,1
20250218,111100,131935892,1724,1730,1730,1724,3
20250218,111000,131930708,1724,1730,1730,1724,274
20250218,110900,131458194,1723,1723,1723,1723,0
20250218,110800,131458194,1723,1730,1730,1723,3985
20250218,110700,124573585,1730,1730,1730,1730,99
20250218,110600,124402315,1740,1732,1740,1730,2268
20250218,110500,120477328,1740,1731,1740,1731,103
20250218,110400,120299026,1731,1733,1740,1731,312
20250218,110300,119758623,1733,1733,1733,1733,96
20250218,110200,119592255,1732,1732,1732,1732,95
20250218,110100,119427715,1734,1734,1734,1734,147
20250218,110000,119172817,1736,1737,1737,1736,1016
20250218,105900,117408941,1736,1736,1736,1736,175
20250218,105800,117105141,1735,1735,1735,1735,105
20250218,105700,116922966,1735,1735,1735,1735,0
20250218,105600,116922966,1735,1735,1735,1735,0
20250218,105500,116922966,1735,1735,1735,1735,18
20250218,105400,116891736,1735,1735,1735,1735,1227
20250218,105300,114762891,1735,1735,1735,1735,0
20250218,105200,114762891,1735,1734,1735,1734,287
20250218,105100,114265232,1732,1732,1732,1732,1116
20250218,105000,112332320,1731,1732,1732,1731,747
20250218,104900,111038743,1732,1734,1734,1732,99
20250218,104800,110867177,1732,1732,1732,1732,92
20250218,104700,110707833,1732,1732,1732,1732,0
20250218,104600,110707833,1732,1732,1732,1732,0
20250218,104500,110707833,1732,1732,1732,1732,0
20250218,104400,110707833,1732,1734,1734,1732,1385
20250218,104300,108306769,1735,1736,1736,1735,923
20250218,104200,106704942,1737,1737,1737,1737,460
20250218,104100,105905922,1742,1742,1742,1742,3
20250218,104000,105900696,1740,1741,1741,1740,124
20250218,103900,105684916,1743,1743,1746,1743,201
20250218,103800,105334570,1743,1743,1743,1743,37
20250218,103700,105270079,1743,1743,1743,1743,58
20250218,103600,105168985,1743,1743,1743,1743,0
20250218,103500,105168985,1743,1743,1743,1743,0
20250218,103400,105168985,1743,1743,1743,1743,742
20250218,103300,103875679,1740,1740,1740,1740,200
20250218,103200,103527679,1743,1743,1743,1743,0
20250218,103100,103527679,1743,1743,1743,1743,500
20250218,103000,102656179,1743,1743,1743,1743,0
20250218,102900,102656179,1743,1740,1743,1740,23
20250218,102800,102616156,1743,1746,1746,1743,216
20250218,102700,102239662,1743,1743,1743,1743,0
20250218,102600,102239662,1743,1743,1743,1743,0
20250218,102500,102239662,1743,1743,1743,1743,0
20250218,102400,102239662,1743,1743,1743,1743,0
20250218,102300,102239662,1743,1743,1743,1743,0
20250218,102200,102239662,1743,1743,1743,1743,1
20250218,102100,102237919,1743,1747,1747,1743,209
20250218,102000,101872808,1747,1747,1747,1747,377
20250218,101900,101214189,1746,1743,1746,1743,73
20250218,101800,101086764,1743,1743,1743,1743,23
20250218,101700,101046675,1743,1743,1743,1743,50
20250218,101600,100959525,1744,1744,1744,1744,32
20250218,101500,100903717,1744,1743,1744,1743,414
20250218,101400,100181840,1743,1743,1743,1743,0
20250218,101300,100181840,1743,1743,1743,1743,0
20250218,101200,100181840,1743,1743,1743,1743,0
20250218,101100,100181840,1743,1743,1743,1743,0
20250218,101000,100181840,1743,1743,1743,1743,455
20250218,100900,99388775,1740,1740,1740,1740,0
20250218,100800,99388775,1740,1740,1740,1740,2
20250218,100700,99385295,1740,1739,1740,1739,139
20250218,100600,99143436,1740,1740,1740,1740,0
20250218,100500,99143436,1740,1740,1740,1740,0
20250218,100400,99143436,1740,1740,1740,1740,0
20250218,100300,99143436,1740,1740,1740,1740,0
20250218,100200,99143436,1740,1740,1740,1740,0
20250218,100100,99143436,1740,1735,1740,1734,1521
20250218,100000,96505816,1735,1735,1735,1735,0
20250218,095900,96505816,1735,1735,1735,1735,180
20250218,095800,96193516,1735,1735,1735,1735,500
20250218,095700,95326016,1735,1736,1736,1735,290
20250218,095600,94822723,1736,1734,1736,1734,158
20250218,095500,94548635,1734,1734,1734,1734,0
20250218,095400,94548635,1734,1740,1740,1734,2245
20250218,095300,90648708,1739,1739,1739,1739,539
20250218,095200,89711387,1740,1741,1741,1740,500
20250218,095100,88841081,1741,1741,1741,1741,777
20250218,095000,87488324,1741,1742,1742,1741,1200
20250218,094900,85398460,1742,1745,1745,1742,669
20250218,094800,84231665,1746,1748,1748,1746,1131
20250218,094700,82256708,1749,1750,1750,1749,864
20250218,094600,80744716,1750,1750,1750,1750,21
20250218,094500,80707966,1750,1754,1754,1750,323
20250218,094400,80142660,1754,1754,1754,1754,3
20250218,094300,80137398,1753,1753,1753,1753,1441
20250218,094200,77611325,1753,1753,1753,1753,791
20250218,094100,76224702,1753,1753,1753,1753,7
20250218,094000,76212431,1753,1754,1754,1753,378
20250218,093900,75549422,1756,1756,1756,1755,2344
20250218,093800,71433858,1756,1756,1756,1756,100
20250218,093700,71258258,1757,1757,1757,1757,1
20250218,093600,71256501,1757,1754,1757,1754,79
20250218,093500,71117725,1757,1754,1757,1754,629
20250218,093400,70013796,1754,1754,1754,1753,1789
20250218,093300,66875973,1754,1753,1754,1753,723
20250218,093200,65608529,1753,1753,1754,1753,607
20250218,093100,64543947,1753,1752,1754,1752,1243
20250218,093000,62364808,1753,1753,1753,1753,585
20250218,092900,61339303,1745,1754,1754,1745,1501
20250218,092800,58719491,1745,1750,1750,1745,2927
20250218,092700,53602987,1757,1757,1757,1757,51
20250218,092600,53513380,1756,1753,1756,1749,47
20250218,092500,53430922,1747,1747,1747,1747,0
20250218,092400,53430922,1747,1750,1752,1747,1629
20250218,092300,50579102,1751,1761,1761,1751,2421
20250218,092200,46333337,1761,1761,1761,1761,0
20250218,092100,46333337,1761,1758,1761,1758,1512
20250218,092000,43671359,1757,1759,1760,1757,110
20250218,091900,43477840,1758,1757,1758,1757,36
20250218,091800,43414570,1754,1754,1754,1753,649
20250218,091700,42276353,1754,1754,1754,1754,184
20250218,091600,41953617,1754,1755,1755,1754,500
20250218,091500,41076417,1756,1755,1756,1755,46
20250218,091400,40995669,1756,1754,1756,1753,581
20250218,091300,39975515,1759,1763,1763,1753,291
20250218,091200,39465070,1764,1764,1764,1761,1972
20250218,091100,35988201,1763,1762,1764,1761,3715
20250218,091000,29439244,1762,1747,1762,1747,7575
20250218,090900,16142884,1743,1748,1748,1743,541
20250218,090800,15197766,1742,1749,1749,1742,50
20250218,090700,15110395,1748,1748,1749,1740,503
20250218,090600,14231158,1749,1749,1749,1749,1
20250218,090500,14229409,1749,1737,1749,1737,937
20250218,090400,12594665,1736,1746,1748,1736,1536
20250218,090300,9912395,1746,1746,1746,1746,239
20250218,090200,9495101,1745,1736,1745,1736,2790
20250218,090100,4644701,1746,1735,1746,1735,193
20250218,090000,4309255,1735,1734,1747,1734,2480