KissMeData/123750/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202200,2558108,1451,1451,1451,1451,10
20250217,202100,2558108,1451,1451,1451,1451,0
20250217,202000,2558108,1451,1451,1451,1451,0
20250217,201900,2558108,1451,1451,1451,1451,0
20250217,201800,2558108,1451,1451,1451,1451,0
20250217,201700,2558108,1451,1451,1451,1451,0
20250217,201600,2558108,1451,1451,1451,1451,0
20250217,201500,2558108,1451,1451,1451,1451,0
20250217,201400,2558108,1451,1451,1451,1451,0
20250217,201300,2558108,1451,1451,1451,1451,0
20250217,201200,2558108,1451,1451,1451,1451,0
20250217,201100,2558108,1451,1451,1451,1451,0
20250217,201000,2558108,1451,1451,1451,1451,0
20250217,200900,2558108,1451,1451,1451,1451,0
20250217,200800,2558108,1451,1451,1451,1451,0
20250217,200700,2558108,1451,1451,1451,1451,0
20250217,200600,2558108,1451,1451,1451,1451,0
20250217,200500,2558108,1451,1451,1451,1451,0
20250217,200400,2558108,1451,1451,1451,1451,0
20250217,200300,2558108,1451,1451,1451,1451,0
20250217,200200,2558108,1451,1451,1451,1451,0
20250217,200100,2558108,1451,1451,1451,1451,0
20250217,200000,2558108,1451,1451,1451,1451,0
20250217,195900,2558108,1451,1451,1451,1451,0
20250217,195800,2558108,1451,1451,1451,1451,0
20250217,195700,2558108,1451,1451,1451,1451,0
20250217,195600,2558108,1451,1451,1451,1451,0
20250217,195500,2558108,1451,1451,1451,1451,0
20250217,195400,2558108,1451,1451,1451,1451,0
20250217,195300,2558108,1451,1451,1451,1451,0
20250217,195200,2558108,1451,1451,1451,1451,10
20250217,195100,2558108,1451,1451,1451,1451,0
20250217,195000,2558108,1451,1451,1451,1451,0
20250217,194900,2558108,1451,1451,1451,1451,0
20250217,194800,2558108,1451,1451,1451,1451,0
20250217,194700,2558108,1451,1451,1451,1451,0
20250217,194600,2558108,1451,1451,1451,1451,0
20250217,194500,2558108,1451,1451,1451,1451,0
20250217,194400,2558108,1451,1451,1451,1451,0
20250217,194300,2558108,1451,1451,1451,1451,0
20250217,194200,2558108,1451,1451,1451,1451,0
20250217,194100,2558108,1451,1451,1451,1451,0
20250217,194000,2558108,1451,1451,1451,1451,0
20250217,193900,2558108,1451,1451,1451,1451,0
20250217,193800,2558108,1451,1451,1451,1451,0
20250217,193700,2558108,1451,1451,1451,1451,0
20250217,193600,2558108,1451,1451,1451,1451,0
20250217,193500,2558108,1451,1451,1451,1451,0
20250217,193400,2558108,1451,1451,1451,1451,0
20250217,193300,2558108,1451,1451,1451,1451,0
20250217,193200,2558108,1451,1451,1451,1451,0
20250217,193100,2558108,1451,1451,1451,1451,0
20250217,193000,2558108,1451,1451,1451,1451,0
20250217,192900,2558108,1451,1451,1451,1451,0
20250217,192800,2558108,1451,1451,1451,1451,0
20250217,192700,2558108,1451,1451,1451,1451,0
20250217,192600,2558108,1451,1451,1451,1451,0
20250217,192500,2558108,1451,1451,1451,1451,0
20250217,192400,2558108,1451,1451,1451,1451,0
20250217,192300,2558108,1451,1451,1451,1451,0
20250217,192200,2558108,1451,1451,1451,1451,10
20250217,192100,2558108,1451,1451,1451,1451,0
20250217,192000,2558108,1451,1451,1451,1451,0
20250217,191900,2558108,1451,1451,1451,1451,0
20250217,191800,2558108,1451,1451,1451,1451,0
20250217,191700,2558108,1451,1451,1451,1451,0
20250217,191600,2558108,1451,1451,1451,1451,0
20250217,191500,2558108,1451,1451,1451,1451,0
20250217,191400,2558108,1451,1451,1451,1451,0
20250217,191300,2558108,1451,1451,1451,1451,0
20250217,191200,2558108,1451,1451,1451,1451,0
20250217,191100,2558108,1451,1451,1451,1451,0
20250217,191000,2558108,1451,1451,1451,1451,0
20250217,190900,2558108,1451,1451,1451,1451,0
20250217,190800,2558108,1451,1451,1451,1451,0
20250217,190700,2558108,1451,1451,1451,1451,0
20250217,190600,2558108,1451,1451,1451,1451,0
20250217,190500,2558108,1451,1451,1451,1451,0
20250217,190400,2558108,1451,1451,1451,1451,0
20250217,190300,2558108,1451,1451,1451,1451,0
20250217,190200,2558108,1451,1451,1451,1451,0
20250217,190100,2558108,1451,1451,1451,1451,0
20250217,190000,2558108,1451,1451,1451,1451,0
20250217,185900,2558108,1451,1451,1451,1451,0
20250217,185800,2558108,1451,1451,1451,1451,0
20250217,185700,2558108,1451,1451,1451,1451,0
20250217,185600,2558108,1451,1451,1451,1451,0
20250217,185500,2558108,1451,1451,1451,1451,0
20250217,185400,2558108,1451,1451,1451,1451,0
20250217,185300,2558108,1451,1451,1451,1451,0
20250217,185200,2558108,1451,1451,1451,1451,10
20250217,185100,2558108,1451,1451,1451,1451,0
20250217,185000,2558108,1451,1451,1451,1451,0
20250217,184900,2558108,1451,1451,1451,1451,0
20250217,184800,2558108,1451,1451,1451,1451,0
20250217,184700,2558108,1451,1451,1451,1451,0
20250217,184600,2558108,1451,1451,1451,1451,0
20250217,184500,2558108,1451,1451,1451,1451,0
20250217,184400,2558108,1451,1451,1451,1451,0
20250217,184300,2558108,1451,1451,1451,1451,0
20250217,184200,2558108,1451,1451,1451,1451,0
20250217,184100,2558108,1451,1451,1451,1451,0
20250217,184000,2558108,1451,1451,1451,1451,0
20250217,183900,2558108,1451,1451,1451,1451,0
20250217,183800,2558108,1451,1451,1451,1451,0
20250217,183700,2558108,1451,1451,1451,1451,0
20250217,183600,2558108,1451,1451,1451,1451,0
20250217,183500,2558108,1451,1451,1451,1451,0
20250217,183400,2558108,1451,1451,1451,1451,0
20250217,183300,2558108,1451,1451,1451,1451,0
20250217,183200,2558108,1451,1451,1451,1451,0
20250217,183100,2558108,1451,1451,1451,1451,0
20250217,183000,2558108,1451,1451,1451,1451,0
20250217,182900,2558108,1451,1451,1451,1451,0
20250217,182800,2558108,1451,1451,1451,1451,0
20250217,182700,2558108,1451,1451,1451,1451,0
20250217,182600,2558108,1451,1451,1451,1451,0
20250217,182500,2558108,1451,1451,1451,1451,0
20250217,182400,2558108,1451,1451,1451,1451,0
20250217,182300,2558108,1451,1451,1451,1451,0
20250217,182200,2558108,1451,1451,1451,1451,10
20250217,182100,2558108,1451,1451,1451,1451,0
20250217,182000,2558108,1451,1451,1451,1451,0
20250217,181900,2558108,1451,1451,1451,1451,0
20250217,181800,2558108,1451,1451,1451,1451,0
20250217,181700,2558108,1451,1451,1451,1451,0
20250217,181600,2558108,1451,1451,1451,1451,0
20250217,181500,2558108,1451,1451,1451,1451,0
20250217,181400,2558108,1451,1451,1451,1451,0
20250217,181300,2558108,1451,1451,1451,1451,0
20250217,181200,2558108,1451,1451,1451,1451,0
20250217,181100,2558108,1451,1451,1451,1451,0
20250217,181000,2558108,1451,1451,1451,1451,0
20250217,180900,2558108,1451,1451,1451,1451,0
20250217,180800,2558108,1451,1451,1451,1451,0
20250217,180700,2558108,1451,1451,1451,1451,0
20250217,180600,2558108,1451,1451,1451,1451,0
20250217,180500,2558108,1451,1451,1451,1451,0
20250217,180400,2558108,1451,1451,1451,1451,0
20250217,180300,2558108,1451,1451,1451,1451,0
20250217,180200,2558108,1451,1451,1451,1451,0
20250217,180100,2558108,1451,1451,1451,1451,0
20250217,180000,2558108,1451,1451,1451,1451,0
20250217,175900,2558108,1451,1451,1451,1451,0
20250217,175800,2558108,1451,1451,1451,1451,0
20250217,175700,2558108,1451,1451,1451,1451,0
20250217,175600,2558108,1451,1451,1451,1451,0
20250217,175500,2558108,1451,1451,1451,1451,0
20250217,175400,2558108,1451,1451,1451,1451,0
20250217,175300,2558108,1451,1451,1451,1451,0
20250217,175200,2558108,1451,1451,1451,1451,10
20250217,175100,2558108,1451,1451,1451,1451,0
20250217,175000,2558108,1451,1451,1451,1451,0
20250217,174900,2558108,1451,1451,1451,1451,0
20250217,174800,2558108,1451,1451,1451,1451,0
20250217,174700,2558108,1451,1451,1451,1451,0
20250217,174600,2558108,1451,1451,1451,1451,0
20250217,174500,2558108,1451,1451,1451,1451,0
20250217,174400,2558108,1451,1451,1451,1451,0
20250217,174300,2558108,1451,1451,1451,1451,0
20250217,174200,2558108,1451,1451,1451,1451,0
20250217,174100,2558108,1451,1451,1451,1451,0
20250217,174000,2558108,1451,1451,1451,1451,0
20250217,173900,2558108,1451,1451,1451,1451,0
20250217,173800,2558108,1451,1451,1451,1451,0
20250217,173700,2558108,1451,1451,1451,1451,0
20250217,173600,2558108,1451,1451,1451,1451,0
20250217,173500,2558108,1451,1451,1451,1451,0
20250217,173400,2558108,1451,1451,1451,1451,0
20250217,173300,2558108,1451,1451,1451,1451,0
20250217,173200,2558108,1451,1451,1451,1451,0
20250217,173100,2558108,1451,1451,1451,1451,0
20250217,173000,2558108,1451,1451,1451,1451,0
20250217,172900,2558108,1451,1451,1451,1451,0
20250217,172800,2558108,1451,1451,1451,1451,0
20250217,172700,2558108,1451,1451,1451,1451,0
20250217,172600,2558108,1451,1451,1451,1451,0
20250217,172500,2558108,1451,1451,1451,1451,0
20250217,172400,2558108,1451,1451,1451,1451,0
20250217,172300,2558108,1451,1451,1451,1451,0
20250217,172200,2558108,1451,1451,1451,1451,10
20250217,172100,2558108,1451,1451,1451,1451,0
20250217,172000,2558108,1451,1451,1451,1451,0
20250217,171900,2558108,1451,1451,1451,1451,0
20250217,171800,2558108,1451,1451,1451,1451,0
20250217,171700,2558108,1451,1451,1451,1451,0
20250217,171600,2558108,1451,1451,1451,1451,0
20250217,171500,2558108,1451,1451,1451,1451,0
20250217,171400,2558108,1451,1451,1451,1451,0
20250217,171300,2558108,1451,1451,1451,1451,0
20250217,171200,2558108,1451,1451,1451,1451,0
20250217,171100,2558108,1451,1451,1451,1451,0
20250217,171000,2558108,1451,1451,1451,1451,0
20250217,170900,2558108,1451,1451,1451,1451,0
20250217,170800,2558108,1451,1451,1451,1451,0
20250217,170700,2558108,1451,1451,1451,1451,0
20250217,170600,2558108,1451,1451,1451,1451,0
20250217,170500,2558108,1451,1451,1451,1451,0
20250217,170400,2558108,1451,1451,1451,1451,0
20250217,170300,2558108,1451,1451,1451,1451,0
20250217,170200,2558108,1451,1451,1451,1451,0
20250217,170100,2558108,1451,1451,1451,1451,0
20250217,170000,2558108,1451,1451,1451,1451,0
20250217,165900,2558108,1451,1451,1451,1451,0
20250217,165800,2558108,1451,1451,1451,1451,0
20250217,165700,2558108,1451,1451,1451,1451,0
20250217,165600,2558108,1451,1451,1451,1451,0
20250217,165500,2558108,1451,1451,1451,1451,0
20250217,165400,2558108,1451,1451,1451,1451,0
20250217,165300,2558108,1451,1451,1451,1451,0
20250217,165200,2558108,1451,1451,1451,1451,10
20250217,165100,2558108,1451,1451,1451,1451,0
20250217,165000,2558108,1451,1451,1451,1451,0
20250217,164900,2558108,1451,1451,1451,1451,0
20250217,164800,2558108,1451,1451,1451,1451,0
20250217,164700,2558108,1451,1451,1451,1451,0
20250217,164600,2558108,1451,1451,1451,1451,0
20250217,164500,2558108,1451,1451,1451,1451,0
20250217,164400,2558108,1451,1451,1451,1451,0
20250217,164300,2558108,1451,1451,1451,1451,0
20250217,164200,2558108,1451,1451,1451,1451,0
20250217,164100,2558108,1451,1451,1451,1451,0
20250217,164000,2558108,1451,1451,1451,1451,0
20250217,163900,2558108,1451,1451,1451,1451,0
20250217,163800,2558108,1451,1451,1451,1451,0
20250217,163700,2558108,1451,1451,1451,1451,0
20250217,163600,2558108,1451,1451,1451,1451,0
20250217,163500,2558108,1451,1451,1451,1451,0
20250217,163400,2558108,1451,1451,1451,1451,0
20250217,163300,2558108,1451,1451,1451,1451,0
20250217,163200,2558108,1451,1451,1451,1451,0
20250217,163100,2558108,1451,1451,1451,1451,0
20250217,163000,2558108,1451,1451,1451,1451,0
20250217,162900,2558108,1451,1451,1451,1451,0
20250217,162800,2558108,1451,1451,1451,1451,0
20250217,162700,2558108,1451,1451,1451,1451,0
20250217,162600,2558108,1451,1451,1451,1451,0
20250217,162500,2558108,1451,1451,1451,1451,0
20250217,162400,2558108,1451,1451,1451,1451,0
20250217,162300,2558108,1451,1451,1451,1451,0
20250217,162200,2558108,1451,1451,1451,1451,10
20250217,162100,2558108,1451,1451,1451,1451,0
20250217,162000,2558108,1451,1451,1451,1451,0
20250217,161900,2558108,1451,1451,1451,1451,0
20250217,161800,2558108,1451,1451,1451,1451,0
20250217,161700,2558108,1451,1451,1451,1451,0
20250217,161600,2558108,1451,1451,1451,1451,0
20250217,161500,2558108,1451,1451,1451,1451,0
20250217,161400,2558108,1451,1451,1451,1451,0
20250217,161300,2558108,1451,1451,1451,1451,0
20250217,161200,2558108,1451,1451,1451,1451,0
20250217,161100,2558108,1451,1451,1451,1451,0
20250217,161000,2558108,1451,1451,1451,1451,0
20250217,160900,2558108,1451,1451,1451,1451,0
20250217,160800,2558108,1451,1451,1451,1451,0
20250217,160700,2558108,1451,1451,1451,1451,0
20250217,160600,2558108,1451,1451,1451,1451,0
20250217,160500,2558108,1451,1451,1451,1451,0
20250217,160400,2558108,1451,1451,1451,1451,0
20250217,160300,2558108,1451,1451,1451,1451,0
20250217,160200,2558108,1451,1451,1451,1451,0
20250217,160100,2558108,1451,1451,1451,1451,0
20250217,160000,2558108,1451,1451,1451,1451,0
20250217,155900,2558108,1451,1451,1451,1451,0
20250217,155800,2558108,1451,1451,1451,1451,0
20250217,155700,2558108,1451,1451,1451,1451,0
20250217,155600,2558108,1451,1451,1451,1451,0
20250217,155500,2558108,1451,1451,1451,1451,0
20250217,155400,2558108,1451,1451,1451,1451,0
20250217,155300,2558108,1451,1451,1451,1451,0
20250217,155200,2558108,1451,1451,1451,1451,10
20250217,155100,2558108,1451,1451,1451,1451,0
20250217,155000,2558108,1451,1451,1451,1451,0
20250217,154900,2558108,1451,1451,1451,1451,0
20250217,154800,2558108,1451,1451,1451,1451,0
20250217,154700,2558108,1451,1451,1451,1451,0
20250217,154600,2558108,1451,1451,1451,1451,0
20250217,154500,2558108,1451,1451,1451,1451,0
20250217,154400,2558108,1451,1451,1451,1451,0
20250217,154300,2558108,1451,1451,1451,1451,0
20250217,154200,2558108,1451,1451,1451,1451,0
20250217,154100,2558108,1451,1451,1451,1451,0
20250217,154000,2558108,1451,1451,1451,1451,0
20250217,153900,2558108,1451,1451,1451,1451,0
20250217,153800,2558108,1451,1451,1451,1451,0
20250217,153700,2558108,1451,1451,1451,1451,0
20250217,153600,2558108,1451,1451,1451,1451,0
20250217,153500,2558108,1451,1451,1451,1451,0
20250217,153400,2558108,1451,1451,1451,1451,0
20250217,153300,2558108,1451,1451,1451,1451,0
20250217,153200,2558108,1451,1451,1451,1451,0
20250217,153100,2558108,1451,1451,1451,1451,0
20250217,153000,2558108,1451,1451,1451,1451,0
20250217,152900,2558108,1451,1451,1451,1451,0
20250217,152800,2558108,1451,1451,1451,1451,0
20250217,152700,2558108,1451,1451,1451,1451,0
20250217,152600,2558108,1451,1451,1451,1451,0
20250217,152500,2558108,1451,1451,1451,1451,0
20250217,152400,2558108,1451,1451,1451,1451,0
20250217,152300,2558108,1451,1451,1451,1451,0
20250217,152200,2558108,1451,1451,1451,1451,0
20250217,152100,2558108,1451,1451,1451,1451,0
20250217,152000,2558108,1451,1451,1451,1451,0
20250217,151900,2558108,1451,1451,1451,1451,0
20250217,151800,2558108,1451,1451,1451,1451,10
20250217,151700,2543598,1443,1443,1443,1443,0
20250217,151600,2543598,1443,1443,1443,1443,611
20250217,151500,1661925,1442,1442,1442,1442,0
20250217,151400,1661925,1442,1442,1442,1442,0
20250217,151300,1661925,1442,1442,1442,1442,0
20250217,151200,1661925,1442,1442,1442,1442,1
20250217,151100,1660483,1443,1443,1443,1443,7
20250217,151000,1650382,1443,1443,1443,1443,0
20250217,150900,1650382,1443,1443,1443,1443,0
20250217,150800,1650382,1443,1443,1443,1443,1
20250217,150700,1648939,1443,1443,1443,1443,0
20250217,150600,1648939,1443,1443,1443,1443,0
20250217,150500,1648939,1443,1443,1443,1443,0
20250217,150400,1648939,1443,1443,1443,1443,0
20250217,150300,1648939,1443,1443,1443,1443,0
20250217,150200,1648939,1443,1443,1443,1443,0
20250217,150100,1648939,1443,1443,1443,1443,0
20250217,150000,1648939,1443,1443,1443,1443,0
20250217,145900,1648939,1443,1443,1443,1443,0
20250217,145800,1648939,1443,1443,1443,1443,10
20250217,145700,1634509,1443,1443,1443,1443,0
20250217,145600,1634509,1443,1443,1443,1443,0
20250217,145500,1634509,1443,1443,1443,1443,0
20250217,145400,1634509,1443,1443,1443,1443,0
20250217,145300,1634509,1443,1443,1443,1443,0
20250217,145200,1634509,1443,1443,1443,1443,0
20250217,145100,1634509,1443,1443,1443,1443,0
20250217,145000,1634509,1443,1443,1443,1443,0
20250217,144900,1634509,1443,1443,1443,1443,0
20250217,144800,1634509,1443,1443,1443,1443,0
20250217,144700,1634509,1443,1443,1443,1443,0
20250217,144600,1634509,1443,1443,1443,1443,30
20250217,144500,1591219,1443,1443,1443,1443,5
20250217,144400,1584004,1443,1443,1443,1443,0
20250217,144300,1584004,1443,1443,1443,1443,0
20250217,144200,1584004,1443,1443,1443,1443,0
20250217,144100,1584004,1443,1443,1443,1443,0
20250217,144000,1584004,1443,1443,1443,1443,0
20250217,143900,1584004,1443,1443,1443,1443,0
20250217,143800,1584004,1443,1443,1443,1443,0
20250217,143700,1584004,1443,1443,1443,1443,0
20250217,143600,1584004,1443,1443,1443,1443,0
20250217,143500,1584004,1443,1443,1443,1443,0
20250217,143400,1584004,1443,1443,1443,1443,0
20250217,143300,1584004,1443,1443,1443,1443,0
20250217,143200,1584004,1443,1443,1443,1443,0
20250217,143100,1584004,1443,1443,1443,1443,0
20250217,143000,1584004,1443,1443,1443,1443,0
20250217,142900,1584004,1443,1443,1443,1443,0
20250217,142800,1584004,1443,1443,1443,1443,0
20250217,142700,1584004,1443,1443,1443,1443,0
20250217,142600,1584004,1443,1443,1443,1443,0
20250217,142500,1584004,1443,1443,1443,1443,0
20250217,142400,1584004,1443,1443,1443,1443,0
20250217,142300,1584004,1443,1443,1443,1443,0
20250217,142200,1584004,1443,1443,1443,1443,20
20250217,142100,1555144,1443,1443,1443,1443,50
20250217,142000,1482994,1442,1442,1442,1442,0
20250217,141900,1482994,1442,1442,1442,1442,0
20250217,141800,1482994,1442,1442,1442,1442,1
20250217,141700,1481552,1443,1443,1443,1443,80
20250217,141600,1366112,1443,1443,1443,1443,0
20250217,141500,1366112,1443,1443,1443,1443,0
20250217,141400,1366112,1443,1443,1443,1443,0
20250217,141300,1366112,1443,1443,1443,1443,0
20250217,141200,1366112,1443,1443,1443,1443,0
20250217,141100,1366112,1443,1443,1443,1443,0
20250217,141000,1366112,1443,1443,1443,1443,0
20250217,140900,1366112,1443,1443,1443,1443,0
20250217,140800,1366112,1443,1443,1443,1443,0
20250217,140700,1366112,1443,1443,1443,1443,0
20250217,140600,1366112,1443,1443,1443,1443,0
20250217,140500,1366112,1443,1443,1443,1443,0
20250217,140400,1366112,1443,1443,1443,1443,0
20250217,140300,1366112,1443,1443,1443,1443,0
20250217,140200,1366112,1443,1443,1443,1443,0
20250217,140100,1366112,1443,1443,1443,1443,0
20250217,140000,1366112,1443,1443,1443,1443,0
20250217,135900,1366112,1443,1443,1443,1443,0
20250217,135800,1366112,1443,1443,1443,1443,0
20250217,135700,1366112,1443,1443,1443,1443,0
20250217,135600,1366112,1443,1443,1443,1443,0
20250217,135500,1366112,1443,1443,1443,1443,0
20250217,135400,1366112,1443,1443,1443,1443,0
20250217,135300,1366112,1443,1443,1443,1443,0
20250217,135200,1366112,1443,1443,1443,1443,0
20250217,135100,1366112,1443,1443,1443,1443,0
20250217,135000,1366112,1443,1443,1443,1443,0
20250217,134900,1366112,1443,1443,1443,1443,0
20250217,134800,1366112,1443,1443,1443,1443,0
20250217,134700,1366112,1443,1443,1443,1443,55
20250217,134600,1286747,1443,1443,1443,1443,0
20250217,134500,1286747,1443,1443,1443,1443,0
20250217,134400,1286747,1443,1443,1443,1443,0
20250217,134300,1286747,1443,1443,1443,1443,0
20250217,134200,1286747,1443,1443,1443,1443,0
20250217,134100,1286747,1443,1443,1443,1443,50
20250217,134000,1214597,1443,1443,1443,1443,0
20250217,133900,1214597,1443,1443,1443,1443,0
20250217,133800,1214597,1443,1443,1443,1443,0
20250217,133700,1214597,1443,1443,1443,1443,0
20250217,133600,1214597,1443,1443,1443,1443,0
20250217,133500,1214597,1443,1443,1443,1443,0
20250217,133400,1214597,1443,1443,1443,1443,0
20250217,133300,1214597,1443,1443,1443,1443,0
20250217,133200,1214597,1443,1443,1443,1443,0
20250217,133100,1214597,1443,1443,1443,1443,0
20250217,133000,1214597,1443,1443,1443,1443,0
20250217,132900,1214597,1443,1443,1443,1443,0
20250217,132800,1214597,1443,1443,1443,1443,0
20250217,132700,1214597,1443,1443,1443,1443,0
20250217,132600,1214597,1443,1443,1443,1443,0
20250217,132500,1214597,1443,1443,1443,1443,0
20250217,132400,1214597,1443,1443,1443,1443,0
20250217,132300,1214597,1443,1443,1443,1443,0
20250217,132200,1214597,1443,1443,1443,1443,0
20250217,132100,1214597,1443,1443,1443,1443,0
20250217,132000,1214597,1443,1443,1443,1443,0
20250217,131900,1214597,1443,1443,1443,1443,0
20250217,131800,1214597,1443,1443,1443,1443,10
20250217,131700,1200167,1442,1442,1442,1442,0
20250217,131600,1200167,1442,1442,1442,1442,0
20250217,131500,1200167,1442,1442,1442,1442,0
20250217,131400,1200167,1442,1442,1442,1442,0
20250217,131300,1200167,1442,1442,1442,1442,0
20250217,131200,1200167,1442,1442,1442,1442,0
20250217,131100,1200167,1442,1442,1442,1442,0
20250217,131000,1200167,1442,1442,1442,1442,0
20250217,130900,1200167,1442,1442,1442,1442,0
20250217,130800,1200167,1442,1442,1442,1442,0
20250217,130700,1200167,1442,1442,1442,1442,0
20250217,130600,1200167,1442,1442,1442,1442,0
20250217,130500,1200167,1442,1442,1442,1442,0
20250217,130400,1200167,1442,1442,1442,1442,0
20250217,130300,1200167,1442,1442,1442,1442,0
20250217,130200,1200167,1442,1442,1442,1442,0
20250217,130100,1200167,1442,1442,1442,1442,0
20250217,130000,1200167,1442,1442,1442,1442,0
20250217,125900,1200167,1442,1442,1442,1442,0
20250217,125800,1200167,1442,1442,1442,1442,0
20250217,125700,1200167,1442,1442,1442,1442,0
20250217,125600,1200167,1442,1442,1442,1442,0
20250217,125500,1200167,1442,1442,1442,1442,0
20250217,125400,1200167,1442,1442,1442,1442,0
20250217,125300,1200167,1442,1442,1442,1442,0
20250217,125200,1200167,1442,1442,1442,1442,0
20250217,125100,1200167,1442,1442,1442,1442,0
20250217,125000,1200167,1442,1442,1442,1442,0
20250217,124900,1200167,1442,1442,1442,1442,0
20250217,124800,1200167,1442,1442,1442,1442,0
20250217,124700,1200167,1442,1442,1442,1442,0
20250217,124600,1200167,1442,1442,1442,1442,0
20250217,124500,1200167,1442,1442,1442,1442,0
20250217,124400,1200167,1442,1442,1442,1442,0
20250217,124300,1200167,1442,1442,1442,1442,0
20250217,124200,1200167,1442,1442,1442,1442,0
20250217,124100,1200167,1442,1442,1442,1442,0
20250217,124000,1200167,1442,1442,1442,1442,0
20250217,123900,1200167,1442,1442,1442,1442,0
20250217,123800,1200167,1442,1442,1442,1442,0
20250217,123700,1200167,1442,1442,1442,1442,0
20250217,123600,1200167,1442,1442,1442,1442,0
20250217,123500,1200167,1442,1442,1442,1442,0
20250217,123400,1200167,1442,1442,1442,1442,0
20250217,123300,1200167,1442,1442,1442,1442,0
20250217,123200,1200167,1442,1442,1442,1442,0
20250217,123100,1200167,1442,1442,1442,1442,0
20250217,123000,1200167,1442,1442,1442,1442,0
20250217,122900,1200167,1442,1442,1442,1442,0
20250217,122800,1200167,1442,1442,1442,1442,0
20250217,122700,1200167,1442,1442,1442,1442,0
20250217,122600,1200167,1442,1442,1442,1442,0
20250217,122500,1200167,1442,1442,1442,1442,0
20250217,122400,1200167,1442,1442,1442,1442,0
20250217,122300,1200167,1442,1442,1442,1442,0
20250217,122200,1200167,1442,1442,1442,1442,0
20250217,122100,1200167,1442,1442,1442,1442,0
20250217,122000,1200167,1442,1442,1442,1442,0
20250217,121900,1200167,1442,1442,1442,1442,0
20250217,121800,1200167,1442,1442,1442,1442,0
20250217,121700,1200167,1442,1442,1442,1442,0
20250217,121600,1200167,1442,1442,1442,1442,0
20250217,121500,1200167,1442,1443,1443,1442,300
20250217,121400,767404,1452,1452,1452,1452,0
20250217,121300,767404,1452,1452,1452,1452,0
20250217,121200,767404,1452,1452,1452,1452,0
20250217,121100,767404,1452,1452,1452,1452,0
20250217,121000,767404,1452,1452,1452,1452,0
20250217,120900,767404,1452,1452,1452,1452,0
20250217,120800,767404,1452,1452,1452,1452,0
20250217,120700,767404,1452,1452,1452,1452,0
20250217,120600,767404,1452,1452,1452,1452,0
20250217,120500,767404,1452,1452,1452,1452,1
20250217,120400,765952,1452,1452,1452,1452,0
20250217,120300,765952,1452,1452,1452,1452,0
20250217,120200,765952,1452,1452,1452,1452,0
20250217,120100,765952,1452,1452,1452,1452,0
20250217,120000,765952,1452,1452,1452,1452,0
20250217,115900,765952,1452,1452,1452,1452,0
20250217,115800,765952,1452,1452,1452,1452,0
20250217,115700,765952,1452,1452,1452,1452,0
20250217,115600,765952,1452,1452,1452,1452,0
20250217,115500,765952,1452,1452,1452,1452,0
20250217,115400,765952,1452,1452,1452,1452,0
20250217,115300,765952,1452,1452,1452,1452,0
20250217,115200,765952,1452,1452,1452,1452,0
20250217,115100,765952,1452,1452,1452,1452,0
20250217,115000,765952,1452,1452,1452,1452,0
20250217,114900,765952,1452,1452,1452,1452,0
20250217,114800,765952,1452,1452,1452,1452,0
20250217,114700,765952,1452,1452,1452,1452,0
20250217,114600,765952,1452,1452,1452,1452,0
20250217,114500,765952,1452,1452,1452,1452,0
20250217,114400,765952,1452,1452,1452,1452,0
20250217,114300,765952,1452,1452,1452,1452,0
20250217,114200,765952,1452,1452,1452,1452,0
20250217,114100,765952,1452,1452,1452,1452,0
20250217,114000,765952,1452,1452,1452,1452,0
20250217,113900,765952,1452,1452,1452,1452,0
20250217,113800,765952,1452,1452,1452,1452,0
20250217,113700,765952,1452,1452,1452,1452,0
20250217,113600,765952,1452,1452,1452,1452,0
20250217,113500,765952,1452,1452,1452,1452,0
20250217,113400,765952,1452,1452,1452,1452,0
20250217,113300,765952,1452,1452,1452,1452,0
20250217,113200,765952,1452,1452,1452,1452,0
20250217,113100,765952,1452,1452,1452,1452,0
20250217,113000,765952,1452,1452,1452,1452,0
20250217,112900,765952,1452,1452,1452,1452,0
20250217,112800,765952,1452,1452,1452,1452,0
20250217,112700,765952,1452,1452,1452,1452,0
20250217,112600,765952,1452,1452,1452,1452,0
20250217,112500,765952,1452,1452,1452,1452,0
20250217,112400,765952,1452,1452,1452,1452,0
20250217,112300,765952,1452,1452,1452,1452,0
20250217,112200,765952,1452,1452,1452,1452,0
20250217,112100,765952,1452,1452,1452,1452,0
20250217,112000,765952,1452,1452,1452,1452,0
20250217,111900,765952,1452,1452,1452,1452,0
20250217,111800,765952,1452,1452,1452,1452,0
20250217,111700,765952,1452,1452,1452,1452,0
20250217,111600,765952,1452,1452,1452,1452,0
20250217,111500,765952,1452,1452,1452,1452,0
20250217,111400,765952,1452,1452,1452,1452,0
20250217,111300,765952,1452,1452,1452,1452,0
20250217,111200,765952,1452,1452,1452,1452,0
20250217,111100,765952,1452,1452,1452,1452,0
20250217,111000,765952,1452,1452,1452,1452,0
20250217,110900,765952,1452,1452,1452,1452,0
20250217,110800,765952,1452,1452,1452,1452,0
20250217,110700,765952,1452,1452,1452,1452,0
20250217,110600,765952,1452,1452,1452,1452,0
20250217,110500,765952,1452,1452,1452,1452,0
20250217,110400,765952,1452,1452,1452,1452,0
20250217,110300,765952,1452,1452,1452,1452,0
20250217,110200,765952,1452,1452,1452,1452,0
20250217,110100,765952,1452,1452,1452,1452,0
20250217,110000,765952,1452,1452,1452,1452,0
20250217,105900,765952,1452,1452,1452,1452,0
20250217,105800,765952,1452,1452,1452,1452,0
20250217,105700,765952,1452,1452,1452,1452,0
20250217,105600,765952,1452,1452,1452,1452,0
20250217,105500,765952,1452,1452,1452,1452,0
20250217,105400,765952,1452,1452,1452,1452,0
20250217,105300,765952,1452,1452,1452,1452,0
20250217,105200,765952,1452,1452,1452,1452,0
20250217,105100,765952,1452,1452,1452,1452,0
20250217,105000,765952,1452,1451,1452,1451,87
20250217,104900,639655,1441,1441,1441,1441,0
20250217,104800,639655,1441,1441,1441,1441,0
20250217,104700,639655,1441,1441,1441,1441,0
20250217,104600,639655,1441,1441,1441,1441,0
20250217,104500,639655,1441,1441,1441,1441,0
20250217,104400,639655,1441,1441,1441,1441,0
20250217,104300,639655,1441,1441,1441,1441,0
20250217,104200,639655,1441,1441,1441,1441,0
20250217,104100,639655,1441,1441,1441,1441,0
20250217,104000,639655,1441,1441,1441,1441,0
20250217,103900,639655,1441,1441,1441,1441,0
20250217,103800,639655,1441,1441,1441,1441,0
20250217,103700,639655,1441,1441,1441,1441,1
20250217,103600,638214,1452,1452,1452,1452,0
20250217,103500,638214,1452,1452,1452,1452,0
20250217,103400,638214,1452,1452,1452,1452,0
20250217,103300,638214,1452,1452,1452,1452,0
20250217,103200,638214,1452,1452,1452,1452,0
20250217,103100,638214,1452,1452,1452,1452,0
20250217,103000,638214,1452,1452,1452,1452,0
20250217,102900,638214,1452,1452,1452,1452,0
20250217,102800,638214,1452,1452,1452,1452,0
20250217,102700,638214,1452,1452,1452,1452,0
20250217,102600,638214,1452,1452,1452,1452,0
20250217,102500,638214,1452,1452,1452,1452,0
20250217,102400,638214,1452,1452,1452,1452,0
20250217,102300,638214,1452,1452,1452,1452,0
20250217,102200,638214,1452,1452,1452,1452,0
20250217,102100,638214,1452,1452,1452,1452,0
20250217,102000,638214,1452,1452,1452,1452,0
20250217,101900,638214,1452,1452,1452,1452,1
20250217,101800,636762,1454,1454,1454,1454,0
20250217,101700,636762,1454,1454,1454,1454,0
20250217,101600,636762,1454,1454,1454,1454,0
20250217,101500,636762,1454,1454,1454,1454,0
20250217,101400,636762,1454,1454,1454,1454,0
20250217,101300,636762,1454,1454,1454,1454,0
20250217,101200,636762,1454,1454,1454,1454,0
20250217,101100,636762,1454,1454,1454,1454,0
20250217,101000,636762,1454,1454,1454,1454,0
20250217,100900,636762,1454,1454,1454,1454,0
20250217,100800,636762,1454,1454,1454,1454,0
20250217,100700,636762,1454,1454,1454,1454,0
20250217,100600,636762,1454,1454,1454,1454,0
20250217,100500,636762,1454,1454,1454,1454,0
20250217,100400,636762,1454,1454,1454,1454,0
20250217,100300,636762,1454,1454,1454,1454,0
20250217,100200,636762,1454,1454,1454,1454,0
20250217,100100,636762,1454,1454,1454,1454,0
20250217,100000,636762,1454,1454,1454,1454,0
20250217,095900,636762,1454,1454,1454,1454,10
20250217,095800,622222,1458,1458,1458,1458,0
20250217,095700,622222,1458,1458,1458,1458,0
20250217,095600,622222,1458,1458,1458,1458,0
20250217,095500,622222,1458,1458,1458,1458,0
20250217,095400,622222,1458,1458,1458,1458,0
20250217,095300,622222,1458,1458,1458,1458,0
20250217,095200,622222,1458,1458,1458,1458,0
20250217,095100,622222,1458,1458,1458,1458,0
20250217,095000,622222,1458,1458,1458,1458,0
20250217,094900,622222,1458,1458,1458,1458,0
20250217,094800,622222,1458,1458,1458,1458,0
20250217,094700,622222,1458,1458,1458,1458,0
20250217,094600,622222,1458,1458,1458,1458,0
20250217,094500,622222,1458,1458,1458,1458,0
20250217,094400,622222,1458,1458,1458,1458,0
20250217,094300,622222,1458,1458,1458,1458,0
20250217,094200,622222,1458,1458,1458,1458,0
20250217,094100,622222,1458,1458,1458,1458,0
20250217,094000,622222,1458,1458,1458,1458,0
20250217,093900,622222,1458,1458,1458,1458,0
20250217,093800,622222,1458,1458,1458,1458,1
20250217,093700,620764,1459,1459,1459,1459,0
20250217,093600,620764,1459,1459,1459,1459,0
20250217,093500,620764,1459,1459,1459,1459,0
20250217,093400,620764,1459,1459,1459,1459,0
20250217,093300,620764,1459,1459,1459,1459,0
20250217,093200,620764,1459,1459,1459,1459,0
20250217,093100,620764,1459,1459,1459,1459,0
20250217,093000,620764,1459,1459,1459,1459,0
20250217,092900,620764,1459,1459,1459,1459,0
20250217,092800,620764,1459,1459,1459,1459,0
20250217,092700,620764,1459,1459,1459,1459,0
20250217,092600,620764,1459,1459,1459,1459,0
20250217,092500,620764,1459,1459,1459,1459,0
20250217,092400,620764,1459,1459,1459,1459,0
20250217,092300,620764,1459,1459,1459,1459,0
20250217,092200,620764,1459,1459,1459,1459,0
20250217,092100,620764,1459,1459,1459,1459,0
20250217,092000,620764,1459,1459,1459,1459,0
20250217,091900,620764,1459,1459,1459,1459,0
20250217,091800,620764,1459,1459,1459,1459,0
20250217,091700,620764,1459,1459,1459,1459,0
20250217,091600,620764,1459,1459,1459,1459,0
20250217,091500,620764,1459,1459,1459,1459,0
20250217,091400,620764,1459,1459,1459,1459,0
20250217,091300,620764,1459,1459,1459,1459,0
20250217,091200,620764,1459,1459,1459,1459,0
20250217,091100,620764,1459,1459,1459,1459,0
20250217,091000,620764,1459,1459,1459,1459,0
20250217,090900,620764,1459,1459,1459,1459,0
20250217,090800,620764,1459,1441,1459,1441,69
20250217,090700,520435,1441,1441,1441,1441,0
20250217,090600,520435,1441,1441,1441,1441,95
20250217,090500,383540,1441,1441,1441,1441,100
20250217,090400,239440,1460,1460,1460,1460,0
20250217,090300,239440,1460,1460,1460,1460,0
20250217,090200,239440,1460,1460,1460,1460,0
20250217,090100,239440,1460,1460,1460,1460,0
20250217,090000,239440,1460,1460,1460,1460,164