KissMeData/225430/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,205100,18668097,536,536,536,536,1530
20250218,205000,18668097,536,536,536,536,0
20250218,204900,18668097,536,536,536,536,0
20250218,204800,18668097,536,536,536,536,0
20250218,204700,18668097,536,536,536,536,0
20250218,204600,18668097,536,536,536,536,0
20250218,204500,18668097,536,536,536,536,0
20250218,204400,18668097,536,536,536,536,0
20250218,204300,18668097,536,536,536,536,0
20250218,204200,18668097,536,536,536,536,0
20250218,204100,18668097,536,536,536,536,0
20250218,204000,18668097,536,536,536,536,0
20250218,203900,18668097,536,536,536,536,0
20250218,203800,18668097,536,536,536,536,0
20250218,203700,18668097,536,536,536,536,0
20250218,203600,18668097,536,536,536,536,0
20250218,203500,18668097,536,536,536,536,0
20250218,203400,18668097,536,536,536,536,0
20250218,203300,18668097,536,536,536,536,0
20250218,203200,18668097,536,536,536,536,0
20250218,203100,18668097,536,536,536,536,0
20250218,203000,18668097,536,536,536,536,0
20250218,202900,18668097,536,536,536,536,0
20250218,202800,18668097,536,536,536,536,0
20250218,202700,18668097,536,536,536,536,0
20250218,202600,18668097,536,536,536,536,0
20250218,202500,18668097,536,536,536,536,0
20250218,202400,18668097,536,536,536,536,0
20250218,202300,18668097,536,536,536,536,0
20250218,202200,18668097,536,536,536,536,0
20250218,202100,18668097,536,536,536,536,1530
20250218,202000,18668097,536,536,536,536,0
20250218,201900,18668097,536,536,536,536,0
20250218,201800,18668097,536,536,536,536,0
20250218,201700,18668097,536,536,536,536,0
20250218,201600,18668097,536,536,536,536,0
20250218,201500,18668097,536,536,536,536,0
20250218,201400,18668097,536,536,536,536,0
20250218,201300,18668097,536,536,536,536,0
20250218,201200,18668097,536,536,536,536,0
20250218,201100,18668097,536,536,536,536,0
20250218,201000,18668097,536,536,536,536,0
20250218,200900,18668097,536,536,536,536,0
20250218,200800,18668097,536,536,536,536,0
20250218,200700,18668097,536,536,536,536,0
20250218,200600,18668097,536,536,536,536,0
20250218,200500,18668097,536,536,536,536,0
20250218,200400,18668097,536,536,536,536,0
20250218,200300,18668097,536,536,536,536,0
20250218,200200,18668097,536,536,536,536,0
20250218,200100,18668097,536,536,536,536,0
20250218,200000,18668097,536,536,536,536,0
20250218,195900,18668097,536,536,536,536,0
20250218,195800,18668097,536,536,536,536,0
20250218,195700,18668097,536,536,536,536,0
20250218,195600,18668097,536,536,536,536,0
20250218,195500,18668097,536,536,536,536,0
20250218,195400,18668097,536,536,536,536,0
20250218,195300,18668097,536,536,536,536,0
20250218,195200,18668097,536,536,536,536,0
20250218,195100,18668097,536,536,536,536,1530
20250218,195000,18668097,536,536,536,536,0
20250218,194900,18668097,536,536,536,536,0
20250218,194800,18668097,536,536,536,536,0
20250218,194700,18668097,536,536,536,536,0
20250218,194600,18668097,536,536,536,536,0
20250218,194500,18668097,536,536,536,536,0
20250218,194400,18668097,536,536,536,536,0
20250218,194300,18668097,536,536,536,536,0
20250218,194200,18668097,536,536,536,536,0
20250218,194100,18668097,536,536,536,536,0
20250218,194000,18668097,536,536,536,536,0
20250218,193900,18668097,536,536,536,536,0
20250218,193800,18668097,536,536,536,536,0
20250218,193700,18668097,536,536,536,536,0
20250218,193600,18668097,536,536,536,536,0
20250218,193500,18668097,536,536,536,536,0
20250218,193400,18668097,536,536,536,536,0
20250218,193300,18668097,536,536,536,536,0
20250218,193200,18668097,536,536,536,536,0
20250218,193100,18668097,536,536,536,536,0
20250218,193000,18668097,536,536,536,536,0
20250218,192900,18668097,536,536,536,536,0
20250218,192800,18668097,536,536,536,536,0
20250218,192700,18668097,536,536,536,536,0
20250218,192600,18668097,536,536,536,536,0
20250218,192500,18668097,536,536,536,536,0
20250218,192400,18668097,536,536,536,536,0
20250218,192300,18668097,536,536,536,536,0
20250218,192200,18668097,536,536,536,536,0
20250218,192100,18668097,536,536,536,536,1530
20250218,192000,18668097,536,536,536,536,0
20250218,191900,18668097,536,536,536,536,0
20250218,191800,18668097,536,536,536,536,0
20250218,191700,18668097,536,536,536,536,0
20250218,191600,18668097,536,536,536,536,0
20250218,191500,18668097,536,536,536,536,0
20250218,191400,18668097,536,536,536,536,0
20250218,191300,18668097,536,536,536,536,0
20250218,191200,18668097,536,536,536,536,0
20250218,191100,18668097,536,536,536,536,0
20250218,191000,18668097,536,536,536,536,0
20250218,190900,18668097,536,536,536,536,0
20250218,190800,18668097,536,536,536,536,0
20250218,190700,18668097,536,536,536,536,0
20250218,190600,18668097,536,536,536,536,0
20250218,190500,18668097,536,536,536,536,0
20250218,190400,18668097,536,536,536,536,0
20250218,190300,18668097,536,536,536,536,0
20250218,190200,18668097,536,536,536,536,0
20250218,190100,18668097,536,536,536,536,0
20250218,190000,18668097,536,536,536,536,0
20250218,185900,18668097,536,536,536,536,0
20250218,185800,18668097,536,536,536,536,0
20250218,185700,18668097,536,536,536,536,0
20250218,185600,18668097,536,536,536,536,0
20250218,185500,18668097,536,536,536,536,0
20250218,185400,18668097,536,536,536,536,0
20250218,185300,18668097,536,536,536,536,0
20250218,185200,18668097,536,536,536,536,0
20250218,185100,18668097,536,536,536,536,1530
20250218,185000,18668097,536,536,536,536,0
20250218,184900,18668097,536,536,536,536,0
20250218,184800,18668097,536,536,536,536,0
20250218,184700,18668097,536,536,536,536,0
20250218,184600,18668097,536,536,536,536,0
20250218,184500,18668097,536,536,536,536,0
20250218,184400,18668097,536,536,536,536,0
20250218,184300,18668097,536,536,536,536,0
20250218,184200,18668097,536,536,536,536,0
20250218,184100,18668097,536,536,536,536,0
20250218,184000,18668097,536,536,536,536,0
20250218,183900,18668097,536,536,536,536,0
20250218,183800,18668097,536,536,536,536,0
20250218,183700,18668097,536,536,536,536,0
20250218,183600,18668097,536,536,536,536,0
20250218,183500,18668097,536,536,536,536,0
20250218,183400,18668097,536,536,536,536,0
20250218,183300,18668097,536,536,536,536,0
20250218,183200,18668097,536,536,536,536,0
20250218,183100,18668097,536,536,536,536,0
20250218,183000,18668097,536,536,536,536,0
20250218,182900,18668097,536,536,536,536,0
20250218,182800,18668097,536,536,536,536,0
20250218,182700,18668097,536,536,536,536,0
20250218,182600,18668097,536,536,536,536,0
20250218,182500,18668097,536,536,536,536,0
20250218,182400,18668097,536,536,536,536,0
20250218,182300,18668097,536,536,536,536,0
20250218,182200,18668097,536,536,536,536,0
20250218,182100,18668097,536,536,536,536,1530
20250218,182000,18668097,536,536,536,536,0
20250218,181900,18668097,536,536,536,536,0
20250218,181800,18668097,536,536,536,536,0
20250218,181700,18668097,536,536,536,536,0
20250218,181600,18668097,536,536,536,536,0
20250218,181500,18668097,536,536,536,536,0
20250218,181400,18668097,536,536,536,536,0
20250218,181300,18668097,536,536,536,536,0
20250218,181200,18668097,536,536,536,536,0
20250218,181100,18668097,536,536,536,536,0
20250218,181000,18668097,536,536,536,536,0
20250218,180900,18668097,536,536,536,536,0
20250218,180800,18668097,536,536,536,536,0
20250218,180700,18668097,536,536,536,536,0
20250218,180600,18668097,536,536,536,536,0
20250218,180500,18668097,536,536,536,536,0
20250218,180400,18668097,536,536,536,536,0
20250218,180300,18668097,536,536,536,536,0
20250218,180200,18668097,536,536,536,536,0
20250218,180100,18668097,536,536,536,536,0
20250218,180000,18668097,536,536,536,536,0
20250218,175900,18668097,536,536,536,536,0
20250218,175800,18668097,536,536,536,536,0
20250218,175700,18668097,536,536,536,536,0
20250218,175600,18668097,536,536,536,536,0
20250218,175500,18668097,536,536,536,536,0
20250218,175400,18668097,536,536,536,536,0
20250218,175300,18668097,536,536,536,536,0
20250218,175200,18668097,536,536,536,536,0
20250218,175100,18668097,536,536,536,536,1530
20250218,175000,18668097,536,536,536,536,0
20250218,174900,18668097,536,536,536,536,0
20250218,174800,18668097,536,536,536,536,0
20250218,174700,18668097,536,536,536,536,0
20250218,174600,18668097,536,536,536,536,0
20250218,174500,18668097,536,536,536,536,0
20250218,174400,18668097,536,536,536,536,0
20250218,174300,18668097,536,536,536,536,0
20250218,174200,18668097,536,536,536,536,0
20250218,174100,18668097,536,536,536,536,0
20250218,174000,18668097,536,536,536,536,0
20250218,173900,18668097,536,536,536,536,0
20250218,173800,18668097,536,536,536,536,0
20250218,173700,18668097,536,536,536,536,0
20250218,173600,18668097,536,536,536,536,0
20250218,173500,18668097,536,536,536,536,0
20250218,173400,18668097,536,536,536,536,0
20250218,173300,18668097,536,536,536,536,0
20250218,173200,18668097,536,536,536,536,0
20250218,173100,18668097,536,536,536,536,0
20250218,173000,18668097,536,536,536,536,0
20250218,172900,18668097,536,536,536,536,0
20250218,172800,18668097,536,536,536,536,0
20250218,172700,18668097,536,536,536,536,0
20250218,172600,18668097,536,536,536,536,0
20250218,172500,18668097,536,536,536,536,0
20250218,172400,18668097,536,536,536,536,0
20250218,172300,18668097,536,536,536,536,0
20250218,172200,18668097,536,536,536,536,0
20250218,172100,18668097,536,536,536,536,1530
20250218,172000,18668097,536,536,536,536,0
20250218,171900,18668097,536,536,536,536,0
20250218,171800,18668097,536,536,536,536,0
20250218,171700,18668097,536,536,536,536,0
20250218,171600,18668097,536,536,536,536,0
20250218,171500,18668097,536,536,536,536,0
20250218,171400,18668097,536,536,536,536,0
20250218,171300,18668097,536,536,536,536,0
20250218,171200,18668097,536,536,536,536,0
20250218,171100,18668097,536,536,536,536,0
20250218,171000,18668097,536,536,536,536,0
20250218,170900,18668097,536,536,536,536,0
20250218,170800,18668097,536,536,536,536,0
20250218,170700,18668097,536,536,536,536,0
20250218,170600,18668097,536,536,536,536,0
20250218,170500,18668097,536,536,536,536,0
20250218,170400,18668097,536,536,536,536,0
20250218,170300,18668097,536,536,536,536,0
20250218,170200,18668097,536,536,536,536,0
20250218,170100,18668097,536,536,536,536,0
20250218,170000,18668097,536,536,536,536,0
20250218,165900,18668097,536,536,536,536,0
20250218,165800,18668097,536,536,536,536,0
20250218,165700,18668097,536,536,536,536,0
20250218,165600,18668097,536,536,536,536,0
20250218,165500,18668097,536,536,536,536,0
20250218,165400,18668097,536,536,536,536,0
20250218,165300,18668097,536,536,536,536,0
20250218,165200,18668097,536,536,536,536,0
20250218,165100,18668097,536,536,536,536,1530
20250218,165000,18668097,536,536,536,536,0
20250218,164900,18668097,536,536,536,536,0
20250218,164800,18668097,536,536,536,536,0
20250218,164700,18668097,536,536,536,536,0
20250218,164600,18668097,536,536,536,536,0
20250218,164500,18668097,536,536,536,536,0
20250218,164400,18668097,536,536,536,536,0
20250218,164300,18668097,536,536,536,536,0
20250218,164200,18668097,536,536,536,536,0
20250218,164100,18668097,536,536,536,536,0
20250218,164000,18668097,536,536,536,536,0
20250218,163900,18668097,536,536,536,536,0
20250218,163800,18668097,536,536,536,536,0
20250218,163700,18668097,536,536,536,536,0
20250218,163600,18668097,536,536,536,536,0
20250218,163500,18668097,536,536,536,536,0
20250218,163400,18668097,536,536,536,536,0
20250218,163300,18668097,536,536,536,536,0
20250218,163200,18668097,536,536,536,536,0
20250218,163100,18668097,536,536,536,536,0
20250218,163000,18668097,536,536,536,536,0
20250218,162900,18668097,536,536,536,536,0
20250218,162800,18668097,536,536,536,536,0
20250218,162700,18668097,536,536,536,536,0
20250218,162600,18668097,536,536,536,536,0
20250218,162500,18668097,536,536,536,536,0
20250218,162400,18668097,536,536,536,536,0
20250218,162300,18668097,536,536,536,536,0
20250218,162200,18668097,536,536,536,536,0
20250218,162100,18668097,536,536,536,536,1530
20250218,162000,18668097,536,536,536,536,0
20250218,161900,18668097,536,536,536,536,0
20250218,161800,18668097,536,536,536,536,0
20250218,161700,18668097,536,536,536,536,0
20250218,161600,18668097,536,536,536,536,0
20250218,161500,18668097,536,536,536,536,0
20250218,161400,18668097,536,536,536,536,0
20250218,161300,18668097,536,536,536,536,0
20250218,161200,18668097,536,536,536,536,0
20250218,161100,18668097,536,536,536,536,0
20250218,161000,18668097,536,536,536,536,0
20250218,160900,18668097,536,536,536,536,0
20250218,160800,18668097,536,536,536,536,0
20250218,160700,18668097,536,536,536,536,0
20250218,160600,18668097,536,536,536,536,0
20250218,160500,18668097,536,536,536,536,0
20250218,160400,18668097,536,536,536,536,0
20250218,160300,18668097,536,536,536,536,0
20250218,160200,18668097,536,536,536,536,0
20250218,160100,18668097,536,536,536,536,0
20250218,160000,18668097,536,536,536,536,0
20250218,155900,18668097,536,536,536,536,0
20250218,155800,18668097,536,536,536,536,0
20250218,155700,18668097,536,536,536,536,0
20250218,155600,18668097,536,536,536,536,0
20250218,155500,18668097,536,536,536,536,0
20250218,155400,18668097,536,536,536,536,0
20250218,155300,18668097,536,536,536,536,0
20250218,155200,18668097,536,536,536,536,0
20250218,155100,18668097,536,536,536,536,1530
20250218,155000,18668097,536,536,536,536,0
20250218,154900,18668097,536,536,536,536,0
20250218,154800,18668097,536,536,536,536,0
20250218,154700,18668097,536,536,536,536,0
20250218,154600,18668097,536,536,536,536,0
20250218,154500,18668097,536,536,536,536,0
20250218,154400,18668097,536,536,536,536,0
20250218,154300,18668097,536,536,536,536,0
20250218,154200,18668097,536,536,536,536,0
20250218,154100,18668097,536,536,536,536,0
20250218,154000,18668097,536,536,536,536,0
20250218,153900,18668097,536,536,536,536,0
20250218,153800,18668097,536,536,536,536,0
20250218,153700,18668097,536,536,536,536,0
20250218,153600,18668097,536,536,536,536,0
20250218,153500,18668097,536,536,536,536,0
20250218,153400,18668097,536,536,536,536,0
20250218,153300,18668097,536,536,536,536,0
20250218,153200,18668097,536,536,536,536,0
20250218,153100,18668097,536,536,536,536,0
20250218,153000,18668097,536,536,536,536,1530
20250218,152900,17848017,535,535,535,535,0
20250218,152800,17848017,535,535,535,535,0
20250218,152700,17848017,535,535,535,535,0
20250218,152600,17848017,535,535,535,535,0
20250218,152500,17848017,535,535,535,535,0
20250218,152400,17848017,535,535,535,535,0
20250218,152300,17848017,535,535,535,535,0
20250218,152200,17848017,535,535,535,535,0
20250218,152100,17848017,535,535,535,535,0
20250218,152000,17848017,535,535,535,535,0
20250218,151900,17848017,535,533,535,533,100
20250218,151800,17794573,529,529,529,529,0
20250218,151700,17794573,529,529,529,529,1
20250218,151600,17794044,529,529,529,528,52
20250218,151500,17766537,535,535,535,535,0
20250218,151400,17766537,535,535,535,535,0
20250218,151300,17766537,535,535,535,535,0
20250218,151200,17766537,535,535,535,535,0
20250218,151100,17766537,535,535,535,535,0
20250218,151000,17766537,535,535,535,535,0
20250218,150900,17766537,535,535,535,535,0
20250218,150800,17766537,535,530,535,530,567
20250218,150700,17463970,530,530,530,530,0
20250218,150600,17463970,530,530,530,530,0
20250218,150500,17463970,530,530,530,530,0
20250218,150400,17463970,530,530,530,530,0
20250218,150300,17463970,530,530,530,530,0
20250218,150200,17463970,530,530,530,530,0
20250218,150100,17463970,530,530,530,530,11
20250218,150000,17458140,530,530,530,530,0
20250218,145900,17458140,530,530,530,530,0
20250218,145800,17458140,530,530,530,530,0
20250218,145700,17458140,530,530,530,530,0
20250218,145600,17458140,530,530,530,530,2
20250218,145500,17457080,530,530,530,530,0
20250218,145400,17457080,530,530,530,530,0
20250218,145300,17457080,530,528,530,526,972
20250218,145200,16945764,526,526,526,526,0
20250218,145100,16945764,526,526,526,526,0
20250218,145000,16945764,526,526,526,526,0
20250218,144900,16945764,526,526,526,526,0
20250218,144800,16945764,526,526,526,526,0
20250218,144700,16945764,526,526,526,526,0
20250218,144600,16945764,526,526,526,526,0
20250218,144500,16945764,526,532,532,526,514
20250218,144400,16674992,533,533,533,533,0
20250218,144300,16674992,533,533,533,533,0
20250218,144200,16674992,533,532,533,532,8
20250218,144100,16670734,533,533,533,533,0
20250218,144000,16670734,533,533,533,533,0
20250218,143900,16670734,533,533,533,533,0
20250218,143800,16670734,533,533,533,533,225
20250218,143700,16550809,533,533,533,533,0
20250218,143600,16550809,533,533,533,533,0
20250218,143500,16550809,533,533,533,533,0
20250218,143400,16550809,533,533,533,533,0
20250218,143300,16550809,533,533,533,533,0
20250218,143200,16550809,533,533,533,533,174
20250218,143100,16458067,533,533,533,533,0
20250218,143000,16458067,533,533,533,533,0
20250218,142900,16458067,533,533,533,533,0
20250218,142800,16458067,533,533,533,533,115
20250218,142700,16396772,533,533,533,533,0
20250218,142600,16396772,533,533,533,533,0
20250218,142500,16396772,533,533,533,533,0
20250218,142400,16396772,533,533,533,533,0
20250218,142300,16396772,533,533,533,533,0
20250218,142200,16396772,533,533,533,533,0
20250218,142100,16396772,533,533,533,533,0
20250218,142000,16396772,533,533,533,533,0
20250218,141900,16396772,533,528,533,528,7
20250218,141800,16393071,527,527,527,527,0
20250218,141700,16393071,527,527,527,527,0
20250218,141600,16393071,527,527,527,527,0
20250218,141500,16393071,527,527,527,527,0
20250218,141400,16393071,527,527,527,527,0
20250218,141300,16393071,527,529,529,527,250
20250218,141200,16261315,535,535,535,535,0
20250218,141100,16261315,535,535,535,535,0
20250218,141000,16261315,535,535,535,535,0
20250218,140900,16261315,535,530,535,528,15
20250218,140800,16253341,530,530,530,530,0
20250218,140700,16253341,530,530,530,530,0
20250218,140600,16253341,530,530,530,530,1
20250218,140500,16252811,535,535,535,535,0
20250218,140400,16252811,535,535,535,535,0
20250218,140300,16252811,535,535,535,535,0
20250218,140200,16252811,535,535,535,535,0
20250218,140100,16252811,535,535,535,535,0
20250218,140000,16252811,535,535,535,535,0
20250218,135900,16252811,535,535,535,535,0
20250218,135800,16252811,535,535,535,535,0
20250218,135700,16252811,535,535,535,535,0
20250218,135600,16252811,535,535,535,535,0
20250218,135500,16252811,535,535,535,535,0
20250218,135400,16252811,535,532,535,532,400
20250218,135300,16039928,527,527,527,527,0
20250218,135200,16039928,527,527,527,527,0
20250218,135100,16039928,527,527,527,527,0
20250218,135000,16039928,527,527,527,527,0
20250218,134900,16039928,527,527,527,527,0
20250218,134800,16039928,527,527,527,527,0
20250218,134700,16039928,527,527,527,527,0
20250218,134600,16039928,527,528,528,527,88
20250218,134500,15993551,532,532,532,532,50
20250218,134400,15966951,532,532,532,532,50
20250218,134300,15940351,532,532,532,532,0
20250218,134200,15940351,532,532,532,532,0
20250218,134100,15940351,532,532,532,532,0
20250218,134000,15940351,532,532,532,532,0
20250218,133900,15940351,532,532,532,532,0
20250218,133800,15940351,532,532,532,532,0
20250218,133700,15940351,532,532,532,532,0
20250218,133600,15940351,532,532,532,532,0
20250218,133500,15940351,532,532,532,532,0
20250218,133400,15940351,532,532,532,532,0
20250218,133300,15940351,532,532,532,532,0
20250218,133200,15940351,532,532,532,532,0
20250218,133100,15940351,532,532,532,532,0
20250218,133000,15940351,532,532,532,532,0
20250218,132900,15940351,532,532,532,532,0
20250218,132800,15940351,532,532,532,532,0
20250218,132700,15940351,532,532,532,532,2
20250218,132600,15939287,527,527,527,527,0
20250218,132500,15939287,527,527,527,527,0
20250218,132400,15939287,527,527,527,527,0
20250218,132300,15939287,527,527,527,527,0
20250218,132200,15939287,527,527,527,527,0
20250218,132100,15939287,527,527,527,527,0
20250218,132000,15939287,527,527,527,527,0
20250218,131900,15939287,527,527,527,527,0
20250218,131800,15939287,527,527,527,527,0
20250218,131700,15939287,527,527,527,527,0
20250218,131600,15939287,527,527,527,527,0
20250218,131500,15939287,527,527,527,527,0
20250218,131400,15939287,527,527,527,527,190
20250218,131300,15839157,528,528,528,528,0
20250218,131200,15839157,528,528,528,528,0
20250218,131100,15839157,528,528,528,528,0
20250218,131000,15839157,528,528,528,528,0
20250218,130900,15839157,528,528,528,528,0
20250218,130800,15839157,528,528,528,528,0
20250218,130700,15839157,528,528,528,528,1000
20250218,130600,15311157,527,530,530,527,5
20250218,130500,15308516,536,536,536,536,0
20250218,130400,15308516,536,536,536,536,0
20250218,130300,15308516,536,536,536,536,0
20250218,130200,15308516,536,536,536,536,0
20250218,130100,15308516,536,536,536,536,0
20250218,130000,15308516,536,536,536,536,0
20250218,125900,15308516,536,536,536,536,0
20250218,125800,15308516,536,536,536,536,0
20250218,125700,15308516,536,536,536,536,0
20250218,125600,15308516,536,536,536,536,0
20250218,125500,15308516,536,536,536,536,0
20250218,125400,15308516,536,536,536,536,0
20250218,125300,15308516,536,536,536,536,0
20250218,125200,15308516,536,536,536,536,0
20250218,125100,15308516,536,536,536,536,0
20250218,125000,15308516,536,535,536,535,2
20250218,124900,15307445,534,532,534,532,3
20250218,124800,15305846,526,526,526,526,800
20250218,124700,14885046,526,526,526,526,0
20250218,124600,14885046,526,526,526,526,0
20250218,124500,14885046,526,526,526,526,0
20250218,124400,14885046,526,526,526,526,0
20250218,124300,14885046,526,526,526,526,0
20250218,124200,14885046,526,526,526,526,0
20250218,124100,14885046,526,526,526,526,0
20250218,124000,14885046,526,537,537,526,11175
20250218,123900,8961121,537,537,537,537,0
20250218,123800,8961121,537,537,537,537,0
20250218,123700,8961121,537,537,537,537,0
20250218,123600,8961121,537,537,537,537,0
20250218,123500,8961121,537,537,537,537,0
20250218,123400,8961121,537,537,537,537,0
20250218,123300,8961121,537,537,537,537,24
20250218,123200,8948233,537,537,537,537,0
20250218,123100,8948233,537,537,537,537,0
20250218,123000,8948233,537,537,537,537,0
20250218,122900,8948233,537,537,537,537,0
20250218,122800,8948233,537,537,537,537,0
20250218,122700,8948233,537,537,537,537,0
20250218,122600,8948233,537,537,537,537,0
20250218,122500,8948233,537,537,537,537,0
20250218,122400,8948233,537,537,537,537,0
20250218,122300,8948233,537,537,537,537,0
20250218,122200,8948233,537,537,537,537,0
20250218,122100,8948233,537,537,537,537,0
20250218,122000,8948233,537,537,537,537,0
20250218,121900,8948233,537,537,537,537,0
20250218,121800,8948233,537,537,537,537,0
20250218,121700,8948233,537,537,537,537,0
20250218,121600,8948233,537,537,537,537,0
20250218,121500,8948233,537,537,537,537,0
20250218,121400,8948233,537,537,537,537,0
20250218,121300,8948233,537,537,537,537,0
20250218,121200,8948233,537,537,537,537,0
20250218,121100,8948233,537,537,537,537,0
20250218,121000,8948233,537,537,537,537,0
20250218,120900,8948233,537,537,537,537,0
20250218,120800,8948233,537,537,537,537,0
20250218,120700,8948233,537,537,537,537,0
20250218,120600,8948233,537,537,537,537,0
20250218,120500,8948233,537,537,537,537,0
20250218,120400,8948233,537,537,537,537,0
20250218,120300,8948233,537,537,537,537,0
20250218,120200,8948233,537,537,537,537,0
20250218,120100,8948233,537,537,537,537,0
20250218,120000,8948233,537,537,537,537,0
20250218,115900,8948233,537,537,537,537,0
20250218,115800,8948233,537,537,537,537,0
20250218,115700,8948233,537,537,537,537,0
20250218,115600,8948233,537,537,537,537,0
20250218,115500,8948233,537,537,537,537,0
20250218,115400,8948233,537,537,537,537,0
20250218,115300,8948233,537,537,537,537,0
20250218,115200,8948233,537,537,537,537,0
20250218,115100,8948233,537,537,537,537,0
20250218,115000,8948233,537,537,537,537,0
20250218,114900,8948233,537,537,537,537,0
20250218,114800,8948233,537,537,537,537,0
20250218,114700,8948233,537,537,537,537,0
20250218,114600,8948233,537,537,537,537,0
20250218,114500,8948233,537,537,537,537,0
20250218,114400,8948233,537,537,537,537,0
20250218,114300,8948233,537,537,537,537,0
20250218,114200,8948233,537,537,537,537,0
20250218,114100,8948233,537,530,537,530,1300
20250218,114000,8254595,530,530,530,530,0
20250218,113900,8254595,530,530,530,530,0
20250218,113800,8254595,530,530,530,530,0
20250218,113700,8254595,530,530,530,530,0
20250218,113600,8254595,530,530,530,530,0
20250218,113500,8254595,530,530,530,530,0
20250218,113400,8254595,530,530,530,530,0
20250218,113300,8254595,530,530,530,530,0
20250218,113200,8254595,530,530,530,530,0
20250218,113100,8254595,530,530,530,530,0
20250218,113000,8254595,530,530,530,530,0
20250218,112900,8254595,530,530,530,530,3
20250218,112800,8253005,528,528,528,528,0
20250218,112700,8253005,528,528,528,528,0
20250218,112600,8253005,528,528,528,528,0
20250218,112500,8253005,528,528,528,528,0
20250218,112400,8253005,528,528,528,528,0
20250218,112300,8253005,528,528,528,528,0
20250218,112200,8253005,528,528,528,528,0
20250218,112100,8253005,528,528,528,528,0
20250218,112000,8253005,528,528,528,528,0
20250218,111900,8253005,528,528,528,528,0
20250218,111800,8253005,528,528,528,528,0
20250218,111700,8253005,528,528,528,528,491
20250218,111600,7993757,528,528,528,528,0
20250218,111500,7993757,528,528,528,528,0
20250218,111400,7993757,528,528,528,528,0
20250218,111300,7993757,528,528,528,528,0
20250218,111200,7993757,528,528,528,528,0
20250218,111100,7993757,528,528,528,528,0
20250218,111000,7993757,528,528,528,528,0
20250218,110900,7993757,528,528,528,528,0
20250218,110800,7993757,528,528,528,528,0
20250218,110700,7993757,528,528,528,528,0
20250218,110600,7993757,528,528,528,528,0
20250218,110500,7993757,528,528,528,528,0
20250218,110400,7993757,528,528,528,528,0
20250218,110300,7993757,528,528,528,528,0
20250218,110200,7993757,528,528,528,528,0
20250218,110100,7993757,528,528,528,528,0
20250218,110000,7993757,528,528,528,528,0
20250218,105900,7993757,528,528,528,528,0
20250218,105800,7993757,528,528,528,528,0
20250218,105700,7993757,528,528,528,528,0
20250218,105600,7993757,528,528,528,528,0
20250218,105500,7993757,528,528,528,528,0
20250218,105400,7993757,528,528,528,528,0
20250218,105300,7993757,528,528,528,528,0
20250218,105200,7993757,528,528,528,528,0
20250218,105100,7993757,528,528,528,528,0
20250218,105000,7993757,528,528,528,528,10
20250218,104900,7988477,530,530,530,530,0
20250218,104800,7988477,530,530,530,530,0
20250218,104700,7988477,530,530,530,530,0
20250218,104600,7988477,530,530,530,530,0
20250218,104500,7988477,530,530,530,530,0
20250218,104400,7988477,530,530,530,530,0
20250218,104300,7988477,530,530,530,530,0
20250218,104200,7988477,530,530,530,530,0
20250218,104100,7988477,530,530,530,530,0
20250218,104000,7988477,530,530,530,530,422
20250218,103900,7764817,530,530,530,530,578
20250218,103800,7458477,530,530,530,530,0
20250218,103700,7458477,530,530,530,530,0
20250218,103600,7458477,530,530,530,530,0
20250218,103500,7458477,530,530,530,530,0
20250218,103400,7458477,530,530,530,530,0
20250218,103300,7458477,530,530,530,530,0
20250218,103200,7458477,530,530,530,530,0
20250218,103100,7458477,530,530,530,530,0
20250218,103000,7458477,530,530,530,530,0
20250218,102900,7458477,530,530,530,530,0
20250218,102800,7458477,530,529,530,529,2
20250218,102700,7457418,523,523,523,523,0
20250218,102600,7457418,523,525,525,523,500
20250218,102500,7195805,530,530,530,530,0
20250218,102400,7195805,530,530,530,530,0
20250218,102300,7195805,530,530,530,530,0
20250218,102200,7195805,530,530,530,530,1
20250218,102100,7195275,530,530,530,530,0
20250218,102000,7195275,530,530,530,530,0
20250218,101900,7195275,530,530,530,530,0
20250218,101800,7195275,530,530,530,530,0
20250218,101700,7195275,530,530,530,530,0
20250218,101600,7195275,530,530,530,530,0
20250218,101500,7195275,530,530,530,530,0
20250218,101400,7195275,530,529,530,529,2
20250218,101300,7194216,523,523,523,523,0
20250218,101200,7194216,523,523,523,523,0
20250218,101100,7194216,523,523,523,523,0
20250218,101000,7194216,523,523,523,523,0
20250218,100900,7194216,523,523,523,523,0
20250218,100800,7194216,523,526,526,523,428
20250218,100700,6969752,531,530,531,530,10
20250218,100600,6964443,526,526,526,526,0
20250218,100500,6964443,526,526,526,526,0
20250218,100400,6964443,526,526,526,526,0
20250218,100300,6964443,526,526,526,526,0
20250218,100200,6964443,526,526,526,526,0
20250218,100100,6964443,526,526,526,526,0
20250218,100000,6964443,526,526,526,526,38
20250218,095900,6944455,526,526,526,526,0
20250218,095800,6944455,526,526,526,526,0
20250218,095700,6944455,526,526,526,526,12
20250218,095600,6938143,527,527,527,527,0
20250218,095500,6938143,527,527,527,527,0
20250218,095400,6938143,527,527,527,527,0
20250218,095300,6938143,527,527,527,527,0
20250218,095200,6938143,527,527,527,527,0
20250218,095100,6938143,527,527,527,527,0
20250218,095000,6938143,527,527,527,527,2
20250218,094900,6937089,527,527,527,527,0
20250218,094800,6937089,527,528,528,527,20
20250218,094700,6926545,531,531,531,531,0
20250218,094600,6926545,531,531,531,531,0
20250218,094500,6926545,531,531,531,531,0
20250218,094400,6926545,531,531,531,531,8
20250218,094300,6922297,529,529,529,529,0
20250218,094200,6922297,529,529,529,529,0
20250218,094100,6922297,529,529,529,529,0
20250218,094000,6922297,529,529,529,529,2
20250218,093900,6921239,529,529,529,529,0
20250218,093800,6921239,529,529,529,529,0
20250218,093700,6921239,529,529,529,529,1198
20250218,093600,6287497,531,531,531,531,0
20250218,093500,6287497,531,531,531,531,0
20250218,093400,6287497,531,531,531,531,0
20250218,093300,6287497,531,531,531,531,1
20250218,093200,6286966,532,532,532,532,0
20250218,093100,6286966,532,532,532,529,40
20250218,093000,6265800,532,532,532,532,0
20250218,092900,6265800,532,532,532,532,0
20250218,092800,6265800,532,532,532,532,0
20250218,092700,6265800,532,532,532,532,0
20250218,092600,6265800,532,532,532,532,0
20250218,092500,6265800,532,532,532,532,0
20250218,092400,6265800,532,532,532,532,1880
20250218,092300,5265640,532,532,532,532,0
20250218,092200,5265640,532,532,532,532,0
20250218,092100,5265640,532,532,532,532,21
20250218,092000,5254468,532,532,532,532,0
20250218,091900,5254468,532,532,532,532,2
20250218,091800,5253404,532,532,532,532,0
20250218,091700,5253404,532,532,532,532,0
20250218,091600,5253404,532,526,532,526,401
20250218,091500,5041389,526,526,526,526,30
20250218,091400,5025609,526,526,526,526,34
20250218,091300,5007725,524,524,524,524,0
20250218,091200,5007725,524,525,525,524,325
20250218,091100,4837411,526,526,526,526,20
20250218,091000,4826891,526,526,526,526,90
20250218,090900,4779551,526,526,526,526,0
20250218,090800,4779551,526,525,526,525,949
20250218,090700,4281026,525,525,525,525,1053
20250218,090600,3728201,525,525,525,525,0
20250218,090500,3728201,525,525,525,525,0
20250218,090400,3728201,525,525,525,525,5
20250218,090300,3725576,525,525,525,522,859
20250218,090200,3276108,526,526,526,526,153
20250218,090100,3195630,525,526,526,521,1241
20250218,090000,2549018,526,523,526,521,4878