KissMeData/067290/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,194800,85667615,1505,1505,1505,1505,686
20250217,194700,85667615,1505,1505,1505,1505,0
20250217,194600,85667615,1505,1505,1505,1505,0
20250217,194500,85667615,1505,1505,1505,1505,0
20250217,194400,85667615,1505,1505,1505,1505,0
20250217,194300,85667615,1505,1505,1505,1505,0
20250217,194200,85667615,1505,1505,1505,1505,0
20250217,194100,85667615,1505,1505,1505,1505,0
20250217,194000,85667615,1505,1505,1505,1505,0
20250217,193900,85667615,1505,1505,1505,1505,0
20250217,193800,85667615,1505,1505,1505,1505,0
20250217,193700,85667615,1505,1505,1505,1505,0
20250217,193600,85667615,1505,1505,1505,1505,0
20250217,193500,85667615,1505,1505,1505,1505,0
20250217,193400,85667615,1505,1505,1505,1505,0
20250217,193300,85667615,1505,1505,1505,1505,0
20250217,193200,85667615,1505,1505,1505,1505,0
20250217,193100,85667615,1505,1505,1505,1505,0
20250217,193000,85667615,1505,1505,1505,1505,0
20250217,192900,85667615,1505,1505,1505,1505,0
20250217,192800,85667615,1505,1505,1505,1505,0
20250217,192700,85667615,1505,1505,1505,1505,0
20250217,192600,85667615,1505,1505,1505,1505,0
20250217,192500,85667615,1505,1505,1505,1505,0
20250217,192400,85667615,1505,1505,1505,1505,0
20250217,192300,85667615,1505,1505,1505,1505,0
20250217,192200,85667615,1505,1505,1505,1505,0
20250217,192100,85667615,1505,1505,1505,1505,0
20250217,192000,85667615,1505,1505,1505,1505,0
20250217,191900,85667615,1505,1505,1505,1505,0
20250217,191800,85667615,1505,1505,1505,1505,686
20250217,191700,85667615,1505,1505,1505,1505,0
20250217,191600,85667615,1505,1505,1505,1505,0
20250217,191500,85667615,1505,1505,1505,1505,0
20250217,191400,85667615,1505,1505,1505,1505,0
20250217,191300,85667615,1505,1505,1505,1505,0
20250217,191200,85667615,1505,1505,1505,1505,0
20250217,191100,85667615,1505,1505,1505,1505,0
20250217,191000,85667615,1505,1505,1505,1505,0
20250217,190900,85667615,1505,1505,1505,1505,0
20250217,190800,85667615,1505,1505,1505,1505,0
20250217,190700,85667615,1505,1505,1505,1505,0
20250217,190600,85667615,1505,1505,1505,1505,0
20250217,190500,85667615,1505,1505,1505,1505,0
20250217,190400,85667615,1505,1505,1505,1505,0
20250217,190300,85667615,1505,1505,1505,1505,0
20250217,190200,85667615,1505,1505,1505,1505,0
20250217,190100,85667615,1505,1505,1505,1505,0
20250217,190000,85667615,1505,1505,1505,1505,0
20250217,185900,85667615,1505,1505,1505,1505,0
20250217,185800,85667615,1505,1505,1505,1505,0
20250217,185700,85667615,1505,1505,1505,1505,0
20250217,185600,85667615,1505,1505,1505,1505,0
20250217,185500,85667615,1505,1505,1505,1505,0
20250217,185400,85667615,1505,1505,1505,1505,0
20250217,185300,85667615,1505,1505,1505,1505,0
20250217,185200,85667615,1505,1505,1505,1505,0
20250217,185100,85667615,1505,1505,1505,1505,0
20250217,185000,85667615,1505,1505,1505,1505,0
20250217,184900,85667615,1505,1505,1505,1505,0
20250217,184800,85667615,1505,1505,1505,1505,686
20250217,184700,85667615,1505,1505,1505,1505,0
20250217,184600,85667615,1505,1505,1505,1505,0
20250217,184500,85667615,1505,1505,1505,1505,0
20250217,184400,85667615,1505,1505,1505,1505,0
20250217,184300,85667615,1505,1505,1505,1505,0
20250217,184200,85667615,1505,1505,1505,1505,0
20250217,184100,85667615,1505,1505,1505,1505,0
20250217,184000,85667615,1505,1505,1505,1505,0
20250217,183900,85667615,1505,1505,1505,1505,0
20250217,183800,85667615,1505,1505,1505,1505,0
20250217,183700,85667615,1505,1505,1505,1505,0
20250217,183600,85667615,1505,1505,1505,1505,0
20250217,183500,85667615,1505,1505,1505,1505,0
20250217,183400,85667615,1505,1505,1505,1505,0
20250217,183300,85667615,1505,1505,1505,1505,0
20250217,183200,85667615,1505,1505,1505,1505,0
20250217,183100,85667615,1505,1505,1505,1505,0
20250217,183000,85667615,1505,1505,1505,1505,0
20250217,182900,85667615,1505,1505,1505,1505,0
20250217,182800,85667615,1505,1505,1505,1505,0
20250217,182700,85667615,1505,1505,1505,1505,0
20250217,182600,85667615,1505,1505,1505,1505,0
20250217,182500,85667615,1505,1505,1505,1505,0
20250217,182400,85667615,1505,1505,1505,1505,0
20250217,182300,85667615,1505,1505,1505,1505,0
20250217,182200,85667615,1505,1505,1505,1505,0
20250217,182100,85667615,1505,1505,1505,1505,0
20250217,182000,85667615,1505,1505,1505,1505,0
20250217,181900,85667615,1505,1505,1505,1505,0
20250217,181800,85667615,1505,1505,1505,1505,686
20250217,181700,85667615,1505,1505,1505,1505,0
20250217,181600,85667615,1505,1505,1505,1505,0
20250217,181500,85667615,1505,1505,1505,1505,0
20250217,181400,85667615,1505,1505,1505,1505,0
20250217,181300,85667615,1505,1505,1505,1505,0
20250217,181200,85667615,1505,1505,1505,1505,0
20250217,181100,85667615,1505,1505,1505,1505,0
20250217,181000,85667615,1505,1505,1505,1505,0
20250217,180900,85667615,1505,1505,1505,1505,0
20250217,180800,85667615,1505,1505,1505,1505,0
20250217,180700,85667615,1505,1505,1505,1505,0
20250217,180600,85667615,1505,1505,1505,1505,0
20250217,180500,85667615,1505,1505,1505,1505,0
20250217,180400,85667615,1505,1505,1505,1505,0
20250217,180300,85667615,1505,1505,1505,1505,0
20250217,180200,85667615,1505,1505,1505,1505,0
20250217,180100,85667615,1505,1505,1505,1505,0
20250217,180000,85667615,1505,1505,1505,1505,0
20250217,175900,85667615,1505,1505,1505,1505,0
20250217,175800,85667615,1505,1505,1505,1505,0
20250217,175700,85667615,1505,1505,1505,1505,0
20250217,175600,85667615,1505,1505,1505,1505,0
20250217,175500,85667615,1505,1505,1505,1505,0
20250217,175400,85667615,1505,1505,1505,1505,0
20250217,175300,85667615,1505,1505,1505,1505,0
20250217,175200,85667615,1505,1505,1505,1505,0
20250217,175100,85667615,1505,1505,1505,1505,0
20250217,175000,85667615,1505,1505,1505,1505,0
20250217,174900,85667615,1505,1505,1505,1505,0
20250217,174800,85667615,1505,1505,1505,1505,686
20250217,174700,85667615,1505,1505,1505,1505,0
20250217,174600,85667615,1505,1505,1505,1505,0
20250217,174500,85667615,1505,1505,1505,1505,0
20250217,174400,85667615,1505,1505,1505,1505,0
20250217,174300,85667615,1505,1505,1505,1505,0
20250217,174200,85667615,1505,1505,1505,1505,0
20250217,174100,85667615,1505,1505,1505,1505,0
20250217,174000,85667615,1505,1505,1505,1505,0
20250217,173900,85667615,1505,1505,1505,1505,0
20250217,173800,85667615,1505,1505,1505,1505,0
20250217,173700,85667615,1505,1505,1505,1505,0
20250217,173600,85667615,1505,1505,1505,1505,0
20250217,173500,85667615,1505,1505,1505,1505,0
20250217,173400,85667615,1505,1505,1505,1505,0
20250217,173300,85667615,1505,1505,1505,1505,0
20250217,173200,85667615,1505,1505,1505,1505,0
20250217,173100,85667615,1505,1505,1505,1505,0
20250217,173000,85667615,1505,1505,1505,1505,0
20250217,172900,85667615,1505,1505,1505,1505,0
20250217,172800,85667615,1505,1505,1505,1505,0
20250217,172700,85667615,1505,1505,1505,1505,0
20250217,172600,85667615,1505,1505,1505,1505,0
20250217,172500,85667615,1505,1505,1505,1505,0
20250217,172400,85667615,1505,1505,1505,1505,0
20250217,172300,85667615,1505,1505,1505,1505,0
20250217,172200,85667615,1505,1505,1505,1505,0
20250217,172100,85667615,1505,1505,1505,1505,0
20250217,172000,85667615,1505,1505,1505,1505,0
20250217,171900,85667615,1505,1505,1505,1505,0
20250217,171800,85667615,1505,1505,1505,1505,686
20250217,171700,85667615,1505,1505,1505,1505,0
20250217,171600,85667615,1505,1505,1505,1505,0
20250217,171500,85667615,1505,1505,1505,1505,0
20250217,171400,85667615,1505,1505,1505,1505,0
20250217,171300,85667615,1505,1505,1505,1505,0
20250217,171200,85667615,1505,1505,1505,1505,0
20250217,171100,85667615,1505,1505,1505,1505,0
20250217,171000,85667615,1505,1505,1505,1505,0
20250217,170900,85667615,1505,1505,1505,1505,0
20250217,170800,85667615,1505,1505,1505,1505,0
20250217,170700,85667615,1505,1505,1505,1505,0
20250217,170600,85667615,1505,1505,1505,1505,0
20250217,170500,85667615,1505,1505,1505,1505,0
20250217,170400,85667615,1505,1505,1505,1505,0
20250217,170300,85667615,1505,1505,1505,1505,0
20250217,170200,85667615,1505,1505,1505,1505,0
20250217,170100,85667615,1505,1505,1505,1505,0
20250217,170000,85667615,1505,1505,1505,1505,0
20250217,165900,85667615,1505,1505,1505,1505,0
20250217,165800,85667615,1505,1505,1505,1505,0
20250217,165700,85667615,1505,1505,1505,1505,0
20250217,165600,85667615,1505,1505,1505,1505,0
20250217,165500,85667615,1505,1505,1505,1505,0
20250217,165400,85667615,1505,1505,1505,1505,0
20250217,165300,85667615,1505,1505,1505,1505,0
20250217,165200,85667615,1505,1505,1505,1505,0
20250217,165100,85667615,1505,1505,1505,1505,0
20250217,165000,85667615,1505,1505,1505,1505,0
20250217,164900,85667615,1505,1505,1505,1505,0
20250217,164800,85667615,1505,1505,1505,1505,686
20250217,164700,85667615,1505,1505,1505,1505,0
20250217,164600,85667615,1505,1505,1505,1505,0
20250217,164500,85667615,1505,1505,1505,1505,0
20250217,164400,85667615,1505,1505,1505,1505,0
20250217,164300,85667615,1505,1505,1505,1505,0
20250217,164200,85667615,1505,1505,1505,1505,0
20250217,164100,85667615,1505,1505,1505,1505,0
20250217,164000,85667615,1505,1505,1505,1505,0
20250217,163900,85667615,1505,1505,1505,1505,0
20250217,163800,85667615,1505,1505,1505,1505,0
20250217,163700,85667615,1505,1505,1505,1505,0
20250217,163600,85667615,1505,1505,1505,1505,0
20250217,163500,85667615,1505,1505,1505,1505,0
20250217,163400,85667615,1505,1505,1505,1505,0
20250217,163300,85667615,1505,1505,1505,1505,0
20250217,163200,85667615,1505,1505,1505,1505,0
20250217,163100,85667615,1505,1505,1505,1505,0
20250217,163000,85667615,1505,1505,1505,1505,0
20250217,162900,85667615,1505,1505,1505,1505,0
20250217,162800,85667615,1505,1505,1505,1505,0
20250217,162700,85667615,1505,1505,1505,1505,0
20250217,162600,85667615,1505,1505,1505,1505,0
20250217,162500,85667615,1505,1505,1505,1505,0
20250217,162400,85667615,1505,1505,1505,1505,0
20250217,162300,85667615,1505,1505,1505,1505,0
20250217,162200,85667615,1505,1505,1505,1505,0
20250217,162100,85667615,1505,1505,1505,1505,0
20250217,162000,85667615,1505,1505,1505,1505,0
20250217,161900,85667615,1505,1505,1505,1505,0
20250217,161800,85667615,1505,1505,1505,1505,686
20250217,161700,85667615,1505,1505,1505,1505,0
20250217,161600,85667615,1505,1505,1505,1505,0
20250217,161500,85667615,1505,1505,1505,1505,0
20250217,161400,85667615,1505,1505,1505,1505,0
20250217,161300,85667615,1505,1505,1505,1505,0
20250217,161200,85667615,1505,1505,1505,1505,0
20250217,161100,85667615,1505,1505,1505,1505,0
20250217,161000,85667615,1505,1505,1505,1505,0
20250217,160900,85667615,1505,1505,1505,1505,0
20250217,160800,85667615,1505,1505,1505,1505,0
20250217,160700,85667615,1505,1505,1505,1505,0
20250217,160600,85667615,1505,1505,1505,1505,0
20250217,160500,85667615,1505,1505,1505,1505,0
20250217,160400,85667615,1505,1505,1505,1505,0
20250217,160300,85667615,1505,1505,1505,1505,0
20250217,160200,85667615,1505,1505,1505,1505,0
20250217,160100,85667615,1505,1505,1505,1505,0
20250217,160000,85667615,1505,1505,1505,1505,0
20250217,155900,85667615,1505,1505,1505,1505,0
20250217,155800,85667615,1505,1505,1505,1505,0
20250217,155700,85667615,1505,1505,1505,1505,0
20250217,155600,85667615,1505,1505,1505,1505,0
20250217,155500,85667615,1505,1505,1505,1505,0
20250217,155400,85667615,1505,1505,1505,1505,0
20250217,155300,85667615,1505,1505,1505,1505,0
20250217,155200,85667615,1505,1505,1505,1505,0
20250217,155100,85667615,1505,1505,1505,1505,0
20250217,155000,85667615,1505,1505,1505,1505,0
20250217,154900,85667615,1505,1505,1505,1505,0
20250217,154800,85667615,1505,1505,1505,1505,686
20250217,154700,85667615,1505,1505,1505,1505,0
20250217,154600,85667615,1505,1505,1505,1505,0
20250217,154500,85667615,1505,1505,1505,1505,0
20250217,154400,85667615,1505,1505,1505,1505,0
20250217,154300,85667615,1505,1505,1505,1505,0
20250217,154200,85667615,1505,1505,1505,1505,0
20250217,154100,85667615,1505,1505,1505,1505,0
20250217,154000,85667615,1505,1505,1505,1505,0
20250217,153900,85667615,1505,1505,1505,1505,0
20250217,153800,85667615,1505,1505,1505,1505,0
20250217,153700,85667615,1505,1505,1505,1505,0
20250217,153600,85667615,1505,1505,1505,1505,0
20250217,153500,85667615,1505,1505,1505,1505,0
20250217,153400,85667615,1505,1505,1505,1505,0
20250217,153300,85667615,1505,1505,1505,1505,0
20250217,153200,85667615,1505,1505,1505,1505,0
20250217,153100,85667615,1505,1505,1505,1505,0
20250217,153000,85667615,1505,1505,1505,1505,686
20250217,152900,84635185,1504,1504,1504,1504,0
20250217,152800,84635185,1504,1504,1504,1504,0
20250217,152700,84635185,1504,1504,1504,1504,0
20250217,152600,84635185,1504,1504,1504,1504,0
20250217,152500,84635185,1504,1504,1504,1504,0
20250217,152400,84635185,1504,1504,1504,1504,0
20250217,152300,84635185,1504,1504,1504,1504,0
20250217,152200,84635185,1504,1504,1504,1504,0
20250217,152100,84635185,1504,1504,1504,1504,0
20250217,152000,84635185,1504,1504,1504,1504,0
20250217,151900,84635185,1504,1509,1509,1504,351
20250217,151800,84106903,1506,1506,1506,1506,2
20250217,151700,84103891,1510,1510,1510,1510,1
20250217,151600,84102381,1510,1510,1510,1510,6
20250217,151500,84093321,1510,1510,1510,1510,60
20250217,151400,84002721,1510,1510,1510,1510,20
20250217,151300,83972521,1510,1510,1510,1510,0
20250217,151200,83972521,1510,1510,1510,1510,1
20250217,151100,83971011,1506,1506,1506,1506,0
20250217,151000,83971011,1506,1506,1506,1506,1
20250217,150900,83969505,1510,1510,1510,1510,0
20250217,150800,83969505,1510,1510,1510,1510,0
20250217,150700,83969505,1510,1510,1510,1510,0
20250217,150600,83969505,1510,1510,1510,1510,0
20250217,150500,83969505,1510,1510,1510,1510,0
20250217,150400,83969505,1510,1510,1510,1510,0
20250217,150300,83969505,1510,1510,1510,1510,0
20250217,150200,83969505,1510,1508,1510,1508,5
20250217,150100,83961963,1508,1508,1508,1508,1
20250217,150000,83960455,1510,1510,1510,1510,0
20250217,145900,83960455,1510,1510,1510,1510,1000
20250217,145800,82450455,1510,1510,1510,1510,0
20250217,145700,82450455,1510,1510,1510,1510,1
20250217,145600,82448945,1509,1509,1509,1509,1
20250217,145500,82447436,1504,1504,1504,1504,0
20250217,145400,82447436,1504,1504,1504,1504,1
20250217,145300,82445932,1504,1504,1504,1504,0
20250217,145200,82445932,1504,1510,1510,1504,2
20250217,145100,82442918,1509,1509,1509,1509,0
20250217,145000,82442918,1509,1509,1509,1509,10
20250217,144900,82427828,1509,1509,1509,1509,1
20250217,144800,82426319,1509,1507,1509,1507,36
20250217,144700,82371997,1505,1506,1506,1505,500
20250217,144600,81619065,1506,1506,1506,1506,40
20250217,144500,81558825,1509,1509,1509,1509,0
20250217,144400,81558825,1509,1509,1509,1509,0
20250217,144300,81558825,1509,1506,1509,1506,2
20250217,144200,81555810,1510,1510,1510,1510,0
20250217,144100,81555810,1510,1510,1510,1510,1
20250217,144000,81554300,1506,1510,1510,1506,16
20250217,143900,81530180,1510,1510,1510,1510,0
20250217,143800,81530180,1510,1510,1510,1510,0
20250217,143700,81530180,1510,1510,1510,1510,0
20250217,143600,81530180,1510,1510,1510,1510,51
20250217,143500,81453170,1506,1506,1506,1506,11
20250217,143400,81436604,1510,1510,1510,1510,500
20250217,143300,80681604,1506,1506,1506,1506,0
20250217,143200,80681604,1506,1506,1506,1506,0
20250217,143100,80681604,1506,1506,1506,1506,0
20250217,143000,80681604,1506,1508,1508,1506,603
20250217,142900,79772680,1508,1508,1508,1508,1
20250217,142800,79771172,1510,1510,1510,1510,68
20250217,142700,79668492,1510,1510,1510,1510,100
20250217,142600,79517492,1510,1510,1510,1510,2
20250217,142500,79514472,1511,1511,1511,1511,0
20250217,142400,79514472,1511,1511,1511,1511,0
20250217,142300,79514472,1511,1511,1511,1511,0
20250217,142200,79514472,1511,1511,1511,1511,0
20250217,142100,79514472,1511,1511,1511,1511,0
20250217,142000,79514472,1511,1511,1511,1511,0
20250217,141900,79514472,1511,1511,1511,1511,0
20250217,141800,79514472,1511,1511,1511,1511,24
20250217,141700,79478208,1511,1511,1511,1511,0
20250217,141600,79478208,1511,1510,1511,1510,122
20250217,141500,79293869,1511,1511,1511,1511,0
20250217,141400,79293869,1511,1511,1511,1511,0
20250217,141300,79293869,1511,1511,1511,1511,59
20250217,141200,79204720,1511,1511,1511,1511,0
20250217,141100,79204720,1511,1511,1511,1511,30
20250217,141000,79159390,1511,1512,1512,1511,102
20250217,140900,79005176,1512,1512,1512,1512,0
20250217,140800,79005176,1512,1513,1513,1512,60
20250217,140700,78914446,1512,1512,1512,1512,0
20250217,140600,78914446,1512,1512,1512,1512,0
20250217,140500,78914446,1512,1512,1512,1512,0
20250217,140400,78914446,1512,1512,1512,1512,10
20250217,140300,78899326,1512,1512,1512,1512,0
20250217,140200,78899326,1512,1512,1512,1512,0
20250217,140100,78899326,1512,1512,1512,1512,0
20250217,140000,78899326,1512,1512,1512,1512,5
20250217,135900,78891766,1513,1513,1513,1513,10
20250217,135800,78876636,1513,1513,1513,1513,0
20250217,135700,78876636,1513,1513,1513,1513,0
20250217,135600,78876636,1513,1513,1513,1513,1
20250217,135500,78875123,1512,1512,1512,1512,0
20250217,135400,78875123,1512,1512,1512,1512,0
20250217,135300,78875123,1512,1512,1512,1512,500
20250217,135200,78119123,1512,1512,1512,1512,0
20250217,135100,78119123,1512,1512,1512,1512,0
20250217,135000,78119123,1512,1512,1512,1512,0
20250217,134900,78119123,1512,1512,1512,1512,0
20250217,134800,78119123,1512,1512,1512,1512,1
20250217,134700,78117611,1513,1513,1513,1513,0
20250217,134600,78117611,1513,1513,1513,1513,0
20250217,134500,78117611,1513,1512,1513,1512,64
20250217,134400,78020799,1512,1512,1512,1512,7
20250217,134300,78010215,1513,1513,1513,1513,0
20250217,134200,78010215,1513,1512,1513,1512,514
20250217,134100,77232897,1512,1513,1513,1512,159
20250217,134000,76992474,1512,1512,1512,1512,0
20250217,133900,76992474,1512,1512,1512,1512,89
20250217,133800,76857906,1512,1512,1512,1512,1
20250217,133700,76856394,1511,1512,1512,1511,222
20250217,133600,76520732,1512,1512,1512,1512,25
20250217,133500,76482932,1514,1514,1514,1514,0
20250217,133400,76482932,1514,1517,1517,1514,468
20250217,133300,75773258,1518,1518,1518,1518,0
20250217,133200,75773258,1518,1518,1518,1518,0
20250217,133100,75773258,1518,1518,1518,1518,0
20250217,133000,75773258,1518,1518,1518,1518,1
20250217,132900,75771740,1518,1518,1518,1518,1
20250217,132800,75770222,1518,1518,1518,1518,1
20250217,132700,75768704,1518,1518,1518,1518,0
20250217,132600,75768704,1518,1518,1518,1518,0
20250217,132500,75768704,1518,1516,1518,1516,99
20250217,132400,75618618,1519,1519,1519,1519,0
20250217,132300,75618618,1519,1519,1519,1519,15
20250217,132200,75595833,1519,1519,1519,1519,0
20250217,132100,75595833,1519,1519,1519,1517,59
20250217,132000,75506281,1519,1519,1519,1518,251
20250217,131900,75125104,1519,1517,1519,1517,317
20250217,131800,74643940,1516,1514,1517,1514,82
20250217,131700,74519690,1515,1510,1515,1508,707
20250217,131600,73453459,1510,1510,1510,1510,0
20250217,131500,73453459,1510,1510,1510,1510,0
20250217,131400,73453459,1510,1510,1510,1510,0
20250217,131300,73453459,1510,1510,1510,1510,0
20250217,131200,73453459,1510,1510,1510,1510,0
20250217,131100,73453459,1510,1509,1510,1509,628
20250217,131000,72505238,1509,1508,1509,1508,48
20250217,130900,72432849,1508,1507,1508,1507,101
20250217,130800,72280632,1507,1507,1507,1507,0
20250217,130700,72280632,1507,1506,1507,1506,2357
20250217,130600,68728670,1506,1504,1506,1504,698
20250217,130500,67677484,1506,1506,1506,1506,0
20250217,130400,67677484,1506,1506,1506,1506,516
20250217,130300,66900388,1506,1506,1506,1506,0
20250217,130200,66900388,1506,1506,1506,1506,0
20250217,130100,66900388,1506,1506,1506,1506,5
20250217,130000,66892858,1506,1506,1506,1506,0
20250217,125900,66892858,1506,1506,1506,1506,0
20250217,125800,66892858,1506,1506,1506,1506,0
20250217,125700,66892858,1506,1506,1506,1506,0
20250217,125600,66892858,1506,1506,1506,1506,0
20250217,125500,66892858,1506,1505,1506,1505,21
20250217,125400,66861252,1506,1506,1506,1506,0
20250217,125300,66861252,1506,1506,1506,1506,1
20250217,125200,66859746,1505,1505,1505,1505,60
20250217,125100,66769446,1506,1506,1506,1506,0
20250217,125000,66769446,1506,1506,1506,1506,0
20250217,124900,66769446,1506,1506,1506,1506,6
20250217,124800,66760410,1506,1506,1506,1506,0
20250217,124700,66760410,1506,1506,1506,1506,0
20250217,124600,66760410,1506,1506,1506,1506,0
20250217,124500,66760410,1506,1506,1506,1506,0
20250217,124400,66760410,1506,1506,1506,1506,0
20250217,124300,66760410,1506,1506,1506,1506,0
20250217,124200,66760410,1506,1505,1506,1505,66
20250217,124100,66661074,1505,1505,1505,1505,0
20250217,124000,66661074,1505,1505,1505,1505,0
20250217,123900,66661074,1505,1505,1505,1505,0
20250217,123800,66661074,1505,1505,1505,1505,40
20250217,123700,66600874,1505,1504,1505,1504,225
20250217,123600,66262451,1504,1501,1504,1501,4
20250217,123500,66256444,1504,1504,1504,1504,0
20250217,123400,66256444,1504,1504,1504,1504,0
20250217,123300,66256444,1504,1504,1504,1504,0
20250217,123200,66256444,1504,1504,1504,1504,0
20250217,123100,66256444,1504,1504,1504,1504,5
20250217,123000,66248924,1504,1501,1504,1501,2
20250217,122900,66245919,1504,1504,1504,1504,0
20250217,122800,66245919,1504,1504,1504,1504,0
20250217,122700,66245919,1504,1504,1504,1504,0
20250217,122600,66245919,1504,1504,1504,1504,0
20250217,122500,66245919,1504,1504,1504,1504,0
20250217,122400,66245919,1504,1504,1504,1504,0
20250217,122300,66245919,1504,1504,1504,1504,0
20250217,122200,66245919,1504,1504,1504,1504,0
20250217,122100,66245919,1504,1504,1504,1504,0
20250217,122000,66245919,1504,1504,1504,1504,0
20250217,121900,66245919,1504,1504,1504,1504,0
20250217,121800,66245919,1504,1504,1504,1504,5
20250217,121700,66238399,1504,1504,1504,1504,0
20250217,121600,66238399,1504,1504,1504,1504,0
20250217,121500,66238399,1504,1504,1504,1504,0
20250217,121400,66238399,1504,1504,1504,1504,0
20250217,121300,66238399,1504,1504,1504,1504,0
20250217,121200,66238399,1504,1504,1504,1504,1
20250217,121100,66236895,1504,1504,1504,1504,0
20250217,121000,66236895,1504,1504,1504,1504,477
20250217,120900,65519487,1504,1500,1504,1496,526
20250217,120800,64731794,1504,1504,1504,1504,0
20250217,120700,64731794,1504,1504,1504,1504,0
20250217,120600,64731794,1504,1504,1504,1504,0
20250217,120500,64731794,1504,1504,1504,1504,0
20250217,120400,64731794,1504,1504,1504,1504,0
20250217,120300,64731794,1504,1504,1504,1504,400
20250217,120200,64130194,1504,1504,1504,1504,0
20250217,120100,64130194,1504,1504,1504,1504,0
20250217,120000,64130194,1504,1504,1504,1504,0
20250217,115900,64130194,1504,1504,1504,1504,0
20250217,115800,64130194,1504,1504,1504,1504,0
20250217,115700,64130194,1504,1504,1504,1504,1
20250217,115600,64128690,1496,1501,1501,1496,102
20250217,115500,63975799,1504,1504,1504,1504,0
20250217,115400,63975799,1504,1504,1504,1504,0
20250217,115300,63975799,1504,1504,1504,1504,0
20250217,115200,63975799,1504,1504,1504,1504,0
20250217,115100,63975799,1504,1504,1504,1504,0
20250217,115000,63975799,1504,1502,1504,1500,133
20250217,114900,63776244,1507,1507,1507,1507,0
20250217,114800,63776244,1507,1507,1507,1507,0
20250217,114700,63776244,1507,1507,1507,1507,0
20250217,114600,63776244,1507,1507,1507,1507,0
20250217,114500,63776244,1507,1507,1507,1507,0
20250217,114400,63776244,1507,1507,1507,1507,0
20250217,114300,63776244,1507,1507,1507,1507,0
20250217,114200,63776244,1507,1507,1507,1507,0
20250217,114100,63776244,1507,1507,1507,1507,0
20250217,114000,63776244,1507,1507,1507,1507,0
20250217,113900,63776244,1507,1507,1507,1507,1
20250217,113800,63774737,1504,1500,1504,1500,871
20250217,113700,62464757,1504,1504,1504,1504,4130
20250217,113600,56253237,1507,1504,1507,1504,55
20250217,113500,56170514,1507,1507,1507,1507,0
20250217,113400,56170514,1507,1507,1507,1507,0
20250217,113300,56170514,1507,1507,1507,1507,0
20250217,113200,56170514,1507,1504,1507,1504,31
20250217,113100,56123887,1507,1507,1507,1507,0
20250217,113000,56123887,1507,1507,1507,1507,1
20250217,112900,56122380,1504,1504,1504,1504,0
20250217,112800,56122380,1504,1504,1504,1504,17
20250217,112700,56096812,1508,1508,1508,1508,0
20250217,112600,56096812,1508,1508,1508,1508,0
20250217,112500,56096812,1508,1500,1508,1500,553
20250217,112400,55267304,1500,1507,1507,1500,607
20250217,112300,54356256,1508,1507,1508,1507,2
20250217,112200,54353241,1508,1507,1508,1507,60
20250217,112100,54262816,1506,1506,1506,1506,1
20250217,112000,54261310,1506,1506,1506,1506,532
20250217,111900,53460118,1506,1505,1506,1505,11
20250217,111800,53443562,1506,1506,1506,1506,0
20250217,111700,53443562,1506,1506,1506,1506,1
20250217,111600,53442056,1505,1502,1506,1502,1186
20250217,111500,51659262,1501,1501,1501,1501,357
20250217,111400,51123405,1499,1500,1500,1499,100
20250217,111300,50973487,1501,1501,1501,1501,0
20250217,111200,50973487,1501,1501,1501,1501,0
20250217,111100,50973487,1501,1501,1501,1501,4
20250217,111000,50967483,1501,1501,1501,1501,15
20250217,110900,50944968,1501,1501,1501,1501,0
20250217,110800,50944968,1501,1501,1501,1501,0
20250217,110700,50944968,1501,1501,1501,1501,0
20250217,110600,50944968,1501,1501,1501,1501,18
20250217,110500,50917950,1501,1501,1501,1501,0
20250217,110400,50917950,1501,1501,1501,1501,0
20250217,110300,50917950,1501,1501,1501,1501,0
20250217,110200,50917950,1501,1500,1501,1499,1001
20250217,110100,49417448,1501,1501,1501,1501,0
20250217,110000,49417448,1501,1501,1501,1501,3
20250217,105900,49412945,1501,1501,1501,1501,1
20250217,105800,49411444,1499,1501,1501,1499,2
20250217,105700,49408444,1502,1500,1502,1500,7
20250217,105600,49397932,1502,1501,1502,1501,4
20250217,105500,49391925,1503,1503,1503,1503,0
20250217,105400,49391925,1503,1503,1503,1503,60
20250217,105300,49301745,1503,1503,1503,1503,0
20250217,105200,49301745,1503,1503,1503,1503,1
20250217,105100,49300242,1502,1502,1502,1502,1
20250217,105000,49298740,1501,1501,1501,1501,0
20250217,104900,49298740,1501,1501,1501,1501,0
20250217,104800,49298740,1501,1501,1501,1501,0
20250217,104700,49298740,1501,1501,1501,1501,0
20250217,104600,49298740,1501,1501,1501,1501,1178
20250217,104500,47530562,1504,1500,1504,1500,498
20250217,104400,46783484,1500,1500,1500,1500,0
20250217,104300,46783484,1500,1500,1500,1500,0
20250217,104200,46783484,1500,1500,1500,1500,0
20250217,104100,46783484,1500,1500,1500,1500,0
20250217,104000,46783484,1500,1500,1500,1500,0
20250217,103900,46783484,1500,1500,1500,1500,0
20250217,103800,46783484,1500,1500,1500,1500,0
20250217,103700,46783484,1500,1500,1500,1500,25
20250217,103600,46745984,1500,1500,1500,1500,32
20250217,103500,46697984,1500,1500,1500,1500,0
20250217,103400,46697984,1500,1500,1500,1500,3500
20250217,103300,41447984,1500,1500,1500,1500,12
20250217,103200,41429984,1500,1498,1500,1495,108
20250217,103100,41268291,1499,1503,1503,1499,227
20250217,103000,40927808,1504,1504,1504,1504,0
20250217,102900,40927808,1504,1504,1504,1504,18
20250217,102800,40900736,1504,1504,1504,1504,0
20250217,102700,40900736,1504,1504,1504,1504,5
20250217,102600,40893216,1504,1504,1504,1504,20
20250217,102500,40863136,1504,1504,1504,1504,0
20250217,102400,40863136,1504,1504,1504,1504,0
20250217,102300,40863136,1504,1504,1504,1504,3
20250217,102200,40858624,1504,1504,1504,1504,0
20250217,102100,40858624,1504,1504,1504,1504,1
20250217,102000,40857120,1500,1500,1500,1500,0
20250217,101900,40857120,1500,1503,1503,1500,318
20250217,101800,40379207,1504,1504,1504,1504,0
20250217,101700,40379207,1504,1504,1504,1504,0
20250217,101600,40379207,1504,1505,1505,1504,22
20250217,101500,40346098,1505,1505,1505,1505,0
20250217,101400,40346098,1505,1505,1505,1505,0
20250217,101300,40346098,1505,1505,1505,1505,0
20250217,101200,40346098,1505,1505,1505,1505,0
20250217,101100,40346098,1505,1505,1505,1505,1
20250217,101000,40344593,1504,1504,1504,1504,1
20250217,100900,40343089,1502,1502,1502,1502,0
20250217,100800,40343089,1502,1502,1502,1502,0
20250217,100700,40343089,1502,1502,1502,1502,0
20250217,100600,40343089,1502,1502,1502,1502,0
20250217,100500,40343089,1502,1502,1502,1502,0
20250217,100400,40343089,1502,1502,1502,1502,0
20250217,100300,40343089,1502,1502,1502,1502,0
20250217,100200,40343089,1502,1502,1502,1502,1
20250217,100100,40341587,1505,1505,1505,1505,0
20250217,100000,40341587,1505,1503,1505,1503,303
20250217,095900,39885682,1503,1499,1503,1499,97
20250217,095800,39740275,1500,1500,1505,1500,199
20250217,095700,39440900,1496,1496,1496,1496,0
20250217,095600,39440900,1496,1496,1498,1496,35
20250217,095500,39388481,1496,1501,1505,1496,1004
20250217,095400,37879902,1501,1501,1501,1501,0
20250217,095300,37879902,1501,1501,1501,1501,0
20250217,095200,37879902,1501,1500,1501,1500,358
20250217,095100,37342900,1495,1500,1500,1495,2
20250217,095000,37339905,1499,1499,1499,1499,0
20250217,094900,37339905,1499,1499,1499,1499,0
20250217,094800,37339905,1499,1499,1499,1499,700
20250217,094700,36290605,1499,1499,1499,1499,0
20250217,094600,36290605,1499,1499,1499,1499,1
20250217,094500,36289106,1494,1495,1500,1494,3306
20250217,094400,31340935,1495,1495,1495,1495,51
20250217,094300,31264690,1496,1496,1496,1496,0
20250217,094200,31264690,1496,1496,1496,1496,289
20250217,094100,30832346,1496,1496,1496,1496,0
20250217,094000,30832346,1496,1496,1496,1496,1
20250217,093900,30830850,1497,1497,1497,1497,0
20250217,093800,30830850,1497,1497,1497,1497,0
20250217,093700,30830850,1497,1497,1497,1497,0
20250217,093600,30830850,1497,1497,1497,1497,0
20250217,093500,30830850,1497,1497,1497,1497,0
20250217,093400,30830850,1497,1497,1497,1497,0
20250217,093300,30830850,1497,1497,1497,1497,0
20250217,093200,30830850,1497,1497,1497,1497,0
20250217,093100,30830850,1497,1497,1497,1497,1
20250217,093000,30829353,1490,1490,1490,1490,0
20250217,092900,30829353,1490,1490,1490,1490,2602
20250217,092800,26952373,1489,1489,1489,1489,0
20250217,092700,26952373,1489,1489,1489,1489,0
20250217,092600,26952373,1489,1489,1489,1489,0
20250217,092500,26952373,1489,1487,1489,1487,4402
20250217,092400,20401889,1487,1487,1487,1487,0
20250217,092300,20401889,1487,1487,1487,1487,50
20250217,092200,20327539,1486,1487,1487,1486,2512
20250217,092100,16594206,1487,1487,1487,1487,0
20250217,092000,16594206,1487,1488,1488,1487,1000
20250217,091900,15107204,1489,1489,1489,1489,0
20250217,091800,15107204,1489,1489,1489,1489,11
20250217,091700,15090825,1489,1490,1490,1487,4035
20250217,091600,9083798,1491,1491,1491,1491,16
20250217,091500,9059942,1491,1493,1493,1491,773
20250217,091400,7907276,1493,1495,1495,1492,907
20250217,091300,6554022,1497,1497,1497,1497,0
20250217,091200,6554022,1497,1497,1497,1497,0
20250217,091100,6554022,1497,1497,1497,1497,0
20250217,091000,6554022,1497,1497,1497,1497,300
20250217,090900,6104922,1497,1497,1497,1497,0
20250217,090800,6104922,1497,1497,1497,1497,1736
20250217,090700,3506130,1491,1491,1491,1491,1
20250217,090600,3504639,1498,1500,1500,1498,26
20250217,090500,3465671,1500,1500,1500,1500,5
20250217,090400,3458171,1500,1500,1500,1500,1
20250217,090300,3456671,1500,1500,1500,1500,30
20250217,090200,3411671,1500,1500,1500,1500,9
20250217,090100,3398171,1500,1501,1501,1500,60
20250217,090000,3308131,1501,1486,1501,1486,2226