KissMeData/001360/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183400,2279848835,1558,1558,1558,1558,10290
20250217,183300,2279848835,1558,1558,1558,1558,0
20250217,183200,2279848835,1558,1558,1558,1558,0
20250217,183100,2279848835,1558,1558,1558,1558,0
20250217,183000,2279848835,1558,1558,1558,1558,0
20250217,182900,2279848835,1558,1558,1558,1558,0
20250217,182800,2279848835,1558,1558,1558,1558,0
20250217,182700,2279848835,1558,1558,1558,1558,0
20250217,182600,2279848835,1558,1558,1558,1558,0
20250217,182500,2279848835,1558,1558,1558,1558,0
20250217,182400,2279848835,1558,1558,1558,1558,0
20250217,182300,2279848835,1558,1558,1558,1558,0
20250217,182200,2279848835,1558,1558,1558,1558,0
20250217,182100,2279848835,1558,1558,1558,1558,0
20250217,182000,2279848835,1558,1558,1558,1558,0
20250217,181900,2279848835,1558,1558,1558,1558,0
20250217,181800,2279848835,1558,1558,1558,1558,0
20250217,181700,2279848835,1558,1558,1558,1558,0
20250217,181600,2279848835,1558,1558,1558,1558,0
20250217,181500,2279848835,1558,1558,1558,1558,0
20250217,181400,2279848835,1558,1558,1558,1558,0
20250217,181300,2279848835,1558,1558,1558,1558,0
20250217,181200,2279848835,1558,1558,1558,1558,0
20250217,181100,2279848835,1558,1558,1558,1558,0
20250217,181000,2279848835,1558,1558,1558,1558,0
20250217,180900,2279848835,1558,1558,1558,1558,0
20250217,180800,2279848835,1558,1558,1558,1558,0
20250217,180700,2279848835,1558,1558,1558,1558,0
20250217,180600,2279848835,1558,1558,1558,1558,0
20250217,180500,2279848835,1558,1558,1558,1558,0
20250217,180400,2279848835,1558,1558,1558,1558,10290
20250217,180300,2279848835,1558,1558,1558,1558,0
20250217,180200,2279848835,1558,1558,1558,1558,0
20250217,180100,2279848835,1558,1558,1558,1558,0
20250217,180000,2279848835,1558,1558,1558,1558,0
20250217,175900,2279848835,1558,1558,1558,1558,0
20250217,175800,2279848835,1558,1558,1558,1558,0
20250217,175700,2279848835,1558,1558,1558,1558,0
20250217,175600,2279848835,1558,1558,1558,1558,0
20250217,175500,2279848835,1558,1558,1558,1558,0
20250217,175400,2279848835,1558,1558,1558,1558,0
20250217,175300,2279848835,1558,1558,1558,1558,0
20250217,175200,2279848835,1558,1558,1558,1558,0
20250217,175100,2279848835,1558,1558,1558,1558,0
20250217,175000,2279848835,1558,1558,1558,1558,0
20250217,174900,2279848835,1558,1558,1558,1558,0
20250217,174800,2279848835,1558,1558,1558,1558,0
20250217,174700,2279848835,1558,1558,1558,1558,0
20250217,174600,2279848835,1558,1558,1558,1558,0
20250217,174500,2279848835,1558,1558,1558,1558,0
20250217,174400,2279848835,1558,1558,1558,1558,0
20250217,174300,2279848835,1558,1558,1558,1558,0
20250217,174200,2279848835,1558,1558,1558,1558,0
20250217,174100,2279848835,1558,1558,1558,1558,0
20250217,174000,2279848835,1558,1558,1558,1558,0
20250217,173900,2279848835,1558,1558,1558,1558,0
20250217,173800,2279848835,1558,1558,1558,1558,0
20250217,173700,2279848835,1558,1558,1558,1558,0
20250217,173600,2279848835,1558,1558,1558,1558,0
20250217,173500,2279848835,1558,1558,1558,1558,0
20250217,173400,2279848835,1558,1558,1558,1558,10290
20250217,173300,2279848835,1558,1558,1558,1558,0
20250217,173200,2279848835,1558,1558,1558,1558,0
20250217,173100,2279848835,1558,1558,1558,1558,0
20250217,173000,2279848835,1558,1558,1558,1558,0
20250217,172900,2279848835,1558,1558,1558,1558,0
20250217,172800,2279848835,1558,1558,1558,1558,0
20250217,172700,2279848835,1558,1558,1558,1558,0
20250217,172600,2279848835,1558,1558,1558,1558,0
20250217,172500,2279848835,1558,1558,1558,1558,0
20250217,172400,2279848835,1558,1558,1558,1558,0
20250217,172300,2279848835,1558,1558,1558,1558,0
20250217,172200,2279848835,1558,1558,1558,1558,0
20250217,172100,2279848835,1558,1558,1558,1558,0
20250217,172000,2279848835,1558,1558,1558,1558,0
20250217,171900,2279848835,1558,1558,1558,1558,0
20250217,171800,2279848835,1558,1558,1558,1558,0
20250217,171700,2279848835,1558,1558,1558,1558,0
20250217,171600,2279848835,1558,1558,1558,1558,0
20250217,171500,2279848835,1558,1558,1558,1558,0
20250217,171400,2279848835,1558,1558,1558,1558,0
20250217,171300,2279848835,1558,1558,1558,1558,0
20250217,171200,2279848835,1558,1558,1558,1558,0
20250217,171100,2279848835,1558,1558,1558,1558,0
20250217,171000,2279848835,1558,1558,1558,1558,0
20250217,170900,2279848835,1558,1558,1558,1558,0
20250217,170800,2279848835,1558,1558,1558,1558,0
20250217,170700,2279848835,1558,1558,1558,1558,0
20250217,170600,2279848835,1558,1558,1558,1558,0
20250217,170500,2279848835,1558,1558,1558,1558,0
20250217,170400,2279848835,1558,1558,1558,1558,10290
20250217,170300,2279848835,1558,1558,1558,1558,0
20250217,170200,2279848835,1558,1558,1558,1558,0
20250217,170100,2279848835,1558,1558,1558,1558,0
20250217,170000,2279848835,1558,1558,1558,1558,0
20250217,165900,2279848835,1558,1558,1558,1558,0
20250217,165800,2279848835,1558,1558,1558,1558,0
20250217,165700,2279848835,1558,1558,1558,1558,0
20250217,165600,2279848835,1558,1558,1558,1558,0
20250217,165500,2279848835,1558,1558,1558,1558,0
20250217,165400,2279848835,1558,1558,1558,1558,0
20250217,165300,2279848835,1558,1558,1558,1558,0
20250217,165200,2279848835,1558,1558,1558,1558,0
20250217,165100,2279848835,1558,1558,1558,1558,0
20250217,165000,2279848835,1558,1558,1558,1558,0
20250217,164900,2279848835,1558,1558,1558,1558,0
20250217,164800,2279848835,1558,1558,1558,1558,0
20250217,164700,2279848835,1558,1558,1558,1558,0
20250217,164600,2279848835,1558,1558,1558,1558,0
20250217,164500,2279848835,1558,1558,1558,1558,0
20250217,164400,2279848835,1558,1558,1558,1558,0
20250217,164300,2279848835,1558,1558,1558,1558,0
20250217,164200,2279848835,1558,1558,1558,1558,0
20250217,164100,2279848835,1558,1558,1558,1558,0
20250217,164000,2279848835,1558,1558,1558,1558,0
20250217,163900,2279848835,1558,1558,1558,1558,0
20250217,163800,2279848835,1558,1558,1558,1558,0
20250217,163700,2279848835,1558,1558,1558,1558,0
20250217,163600,2279848835,1558,1558,1558,1558,0
20250217,163500,2279848835,1558,1558,1558,1558,0
20250217,163400,2279848835,1558,1558,1558,1558,10290
20250217,163300,2279848835,1558,1558,1558,1558,0
20250217,163200,2279848835,1558,1558,1558,1558,0
20250217,163100,2279848835,1558,1558,1558,1558,0
20250217,163000,2279848835,1558,1558,1558,1558,0
20250217,162900,2279848835,1558,1558,1558,1558,0
20250217,162800,2279848835,1558,1558,1558,1558,0
20250217,162700,2279848835,1558,1558,1558,1558,0
20250217,162600,2279848835,1558,1558,1558,1558,0
20250217,162500,2279848835,1558,1558,1558,1558,0
20250217,162400,2279848835,1558,1558,1558,1558,0
20250217,162300,2279848835,1558,1558,1558,1558,0
20250217,162200,2279848835,1558,1558,1558,1558,0
20250217,162100,2279848835,1558,1558,1558,1558,0
20250217,162000,2279848835,1558,1558,1558,1558,0
20250217,161900,2279848835,1558,1558,1558,1558,0
20250217,161800,2279848835,1558,1558,1558,1558,0
20250217,161700,2279848835,1558,1558,1558,1558,0
20250217,161600,2279848835,1558,1558,1558,1558,0
20250217,161500,2279848835,1558,1558,1558,1558,0
20250217,161400,2279848835,1558,1558,1558,1558,0
20250217,161300,2279848835,1558,1558,1558,1558,0
20250217,161200,2279848835,1558,1558,1558,1558,0
20250217,161100,2279848835,1558,1558,1558,1558,0
20250217,161000,2279848835,1558,1558,1558,1558,0
20250217,160900,2279848835,1558,1558,1558,1558,0
20250217,160800,2279848835,1558,1558,1558,1558,0
20250217,160700,2279848835,1558,1558,1558,1558,0
20250217,160600,2279848835,1558,1558,1558,1558,0
20250217,160500,2279848835,1558,1558,1558,1558,0
20250217,160400,2279848835,1558,1558,1558,1558,10290
20250217,160300,2279848835,1558,1558,1558,1558,0
20250217,160200,2279848835,1558,1558,1558,1558,0
20250217,160100,2279848835,1558,1558,1558,1558,0
20250217,160000,2279848835,1558,1558,1558,1558,0
20250217,155900,2279848835,1558,1558,1558,1558,0
20250217,155800,2279848835,1558,1558,1558,1558,0
20250217,155700,2279848835,1558,1558,1558,1558,0
20250217,155600,2279848835,1558,1558,1558,1558,0
20250217,155500,2279848835,1558,1558,1558,1558,0
20250217,155400,2279848835,1558,1558,1558,1558,0
20250217,155300,2279848835,1558,1558,1558,1558,0
20250217,155200,2279848835,1558,1558,1558,1558,0
20250217,155100,2279848835,1558,1558,1558,1558,0
20250217,155000,2279848835,1558,1558,1558,1558,0
20250217,154900,2279848835,1558,1558,1558,1558,0
20250217,154800,2279848835,1558,1558,1558,1558,0
20250217,154700,2279848835,1558,1558,1558,1558,0
20250217,154600,2279848835,1558,1558,1558,1558,0
20250217,154500,2279848835,1558,1558,1558,1558,0
20250217,154400,2279848835,1558,1558,1558,1558,0
20250217,154300,2279848835,1558,1558,1558,1558,0
20250217,154200,2279848835,1558,1558,1558,1558,0
20250217,154100,2279848835,1558,1558,1558,1558,0
20250217,154000,2279848835,1558,1558,1558,1558,0
20250217,153900,2279848835,1558,1558,1558,1558,0
20250217,153800,2279848835,1558,1558,1558,1558,0
20250217,153700,2279848835,1558,1558,1558,1558,0
20250217,153600,2279848835,1558,1558,1558,1558,0
20250217,153500,2279848835,1558,1558,1558,1558,0
20250217,153400,2279848835,1558,1558,1558,1558,10290
20250217,153300,2279848835,1558,1558,1558,1558,0
20250217,153200,2279848835,1558,1558,1558,1558,0
20250217,153100,2279848835,1558,1558,1558,1558,0
20250217,153000,2279848835,1558,1558,1558,1558,10290
20250217,152900,2263817015,1558,1558,1558,1558,0
20250217,152800,2263817015,1558,1558,1558,1558,0
20250217,152700,2263817015,1558,1558,1558,1558,0
20250217,152600,2263817015,1558,1558,1558,1558,0
20250217,152500,2263817015,1558,1558,1558,1558,0
20250217,152400,2263817015,1558,1558,1558,1558,0
20250217,152300,2263817015,1558,1558,1558,1558,0
20250217,152200,2263817015,1558,1558,1558,1558,0
20250217,152100,2263817015,1558,1558,1558,1558,0
20250217,152000,2263817015,1558,1558,1558,1558,0
20250217,151900,2263817015,1558,1559,1559,1557,3153
20250217,151800,2258907299,1559,1559,1559,1558,3307
20250217,151700,2253751690,1559,1559,1559,1559,477
20250217,151600,2253008047,1558,1558,1558,1558,593
20250217,151500,2252084153,1559,1558,1559,1558,1479
20250217,151400,2249778866,1559,1559,1559,1559,1306
20250217,151300,2247742812,1558,1558,1558,1558,894
20250217,151200,2246349960,1558,1556,1558,1556,3940
20250217,151100,2240212354,1557,1557,1557,1557,501
20250217,151000,2239432297,1558,1556,1558,1556,1039
20250217,150900,2237814557,1557,1556,1557,1556,1241
20250217,150800,2235882560,1557,1555,1557,1555,1009
20250217,150700,2234313557,1555,1555,1555,1555,1213
20250217,150600,2232427342,1555,1555,1555,1555,0
20250217,150500,2232427342,1555,1555,1555,1555,0
20250217,150400,2232427342,1555,1555,1555,1555,377
20250217,150300,2231841107,1555,1556,1556,1555,1877
20250217,150200,2228921222,1557,1557,1557,1557,644
20250217,150100,2227918514,1557,1557,1557,1557,0
20250217,150000,2227918514,1557,1556,1557,1556,391
20250217,145900,2227310098,1556,1556,1557,1556,857
20250217,145800,2225976605,1555,1555,1555,1554,752
20250217,145700,2224807283,1554,1554,1554,1554,25
20250217,145600,2224768433,1555,1555,1555,1555,0
20250217,145500,2224768433,1555,1554,1555,1554,12
20250217,145400,2224749774,1555,1555,1555,1554,1709
20250217,145300,2222092960,1555,1555,1555,1555,114
20250217,145200,2221915690,1555,1555,1555,1555,1032
20250217,145100,2220310930,1556,1553,1556,1553,424
20250217,145000,2219651723,1553,1553,1553,1553,0
20250217,144900,2219651723,1553,1554,1554,1553,1227
20250217,144800,2217745610,1555,1555,1555,1555,587
20250217,144700,2216832825,1556,1557,1557,1556,377
20250217,144600,2216246200,1556,1556,1556,1556,0
20250217,144500,2216246200,1556,1557,1557,1556,701
20250217,144400,2215154744,1556,1556,1556,1556,1
20250217,144300,2215153188,1556,1556,1556,1556,1
20250217,144200,2215151632,1557,1557,1557,1557,0
20250217,144100,2215151632,1557,1557,1557,1557,55
20250217,144000,2215065997,1556,1556,1556,1556,52
20250217,143900,2214985085,1556,1557,1558,1556,130
20250217,143800,2214782606,1558,1558,1558,1558,702
20250217,143700,2213688890,1558,1558,1558,1558,3244
20250217,143600,2208634738,1558,1557,1558,1557,395
20250217,143500,2208019722,1557,1554,1557,1554,3055
20250217,143400,2203268828,1553,1553,1553,1553,1
20250217,143300,2203267275,1554,1555,1555,1554,258
20250217,143200,2202866327,1555,1555,1555,1555,9
20250217,143100,2202852332,1555,1554,1555,1554,19
20250217,143000,2202822791,1554,1555,1555,1554,331
20250217,142900,2202308268,1555,1554,1555,1554,56
20250217,142800,2202221190,1554,1555,1555,1554,959
20250217,142700,2200730900,1554,1555,1555,1554,3750
20250217,142600,2194899651,1556,1557,1557,1556,169
20250217,142500,2194636655,1556,1556,1556,1556,74
20250217,142400,2194521511,1555,1556,1557,1555,1236
20250217,142300,2192598680,1555,1556,1556,1555,239
20250217,142200,2192226814,1555,1555,1555,1555,432
20250217,142100,2191555054,1555,1555,1555,1555,11
20250217,142000,2191537949,1555,1555,1556,1555,125
20250217,141900,2191343573,1555,1555,1555,1555,0
20250217,141800,2191343573,1555,1555,1555,1555,50
20250217,141700,2191265823,1555,1555,1555,1555,151
20250217,141600,2191031018,1556,1555,1556,1555,162
20250217,141500,2190779055,1555,1556,1556,1555,5
20250217,141400,2190771276,1556,1554,1556,1554,833
20250217,141300,2189476738,1553,1553,1553,1553,1
20250217,141200,2189475185,1554,1553,1554,1553,219
20250217,141100,2189135077,1553,1552,1553,1551,501
20250217,141000,2188358014,1551,1552,1552,1551,501
20250217,140900,2187580493,1552,1552,1552,1552,2
20250217,140800,2187577389,1553,1554,1554,1553,41
20250217,140700,2187513676,1554,1551,1554,1551,418
20250217,140600,2186865355,1551,1554,1554,1551,1127
20250217,140500,2185116151,1555,1555,1555,1555,436
20250217,140400,2184438171,1555,1555,1555,1555,77
20250217,140300,2184318436,1554,1556,1556,1554,3289
20250217,140200,2179206275,1556,1556,1556,1556,520
20250217,140100,2178397155,1558,1558,1558,1558,0
20250217,140000,2178397155,1558,1558,1558,1558,40
20250217,135900,2178334835,1556,1558,1558,1556,3903
20250217,135800,2172258627,1558,1558,1558,1558,1
20250217,135700,2172257069,1558,1558,1558,1558,143
20250217,135600,2172034275,1558,1558,1558,1558,17
20250217,135500,2172007789,1558,1558,1558,1558,78
20250217,135400,2171886265,1558,1558,1558,1557,25
20250217,135300,2171847316,1558,1557,1558,1557,48
20250217,135200,2171772577,1557,1558,1558,1557,778
20250217,135100,2170561195,1558,1558,1558,1558,18
20250217,135000,2170533151,1558,1558,1558,1558,311
20250217,134900,2170048613,1557,1557,1557,1557,1
20250217,134800,2170047056,1557,1557,1557,1556,2295
20250217,134700,2166475843,1557,1558,1558,1557,3634
20250217,134600,2160815308,1558,1558,1558,1558,274
20250217,134500,2160388416,1558,1559,1559,1558,2838
20250217,134400,2155966811,1559,1559,1559,1558,55
20250217,134300,2155881070,1559,1560,1560,1559,3169
20250217,134200,2150940584,1560,1560,1560,1559,4627
20250217,134100,2143722465,1560,1560,1560,1560,1757
20250217,134000,2140981545,1560,1560,1560,1559,88
20250217,133900,2140844266,1560,1560,1560,1560,103
20250217,133800,2140683586,1560,1559,1560,1559,821
20250217,133700,2139402827,1559,1560,1560,1559,23
20250217,133600,2139366969,1560,1560,1560,1560,5
20250217,133500,2139359169,1561,1561,1561,1561,1
20250217,133400,2139357608,1561,1561,1561,1561,1764
20250217,133300,2136604004,1561,1559,1561,1559,2821
20250217,133200,2132200676,1557,1559,1559,1557,897
20250217,133100,2130804045,1559,1559,1561,1559,549
20250217,133000,2129947492,1557,1560,1560,1557,136
20250217,132900,2129735704,1560,1560,1560,1560,1070
20250217,132800,2128066504,1560,1559,1560,1559,8
20250217,132700,2128054025,1560,1553,1560,1553,514
20250217,132600,2127252193,1552,1557,1560,1552,1582
20250217,132500,2124791280,1559,1559,1559,1559,0
20250217,132400,2124791280,1559,1558,1559,1558,233
20250217,132300,2124428073,1559,1559,1560,1559,440
20250217,132200,2123741718,1558,1558,1558,1558,1
20250217,132100,2123740160,1557,1557,1557,1557,1105
20250217,132000,2122019675,1556,1556,1556,1556,136
20250217,131900,2121808059,1556,1555,1556,1555,102
20250217,131800,2121649348,1556,1555,1556,1555,588
20250217,131700,2120734907,1554,1554,1554,1554,165
20250217,131600,2120478497,1555,1555,1555,1555,253
20250217,131500,2120085082,1554,1554,1554,1554,21
20250217,131400,2120052448,1554,1553,1554,1553,7
20250217,131300,2120041576,1555,1555,1555,1555,0
20250217,131200,2120041576,1555,1553,1555,1553,5
20250217,131100,2120033806,1552,1552,1552,1552,2
20250217,131000,2120030702,1552,1552,1552,1552,0
20250217,130900,2120030702,1552,1554,1554,1552,433
20250217,130800,2119358086,1554,1554,1554,1554,1
20250217,130700,2119356532,1554,1552,1554,1552,184
20250217,130600,2119070810,1553,1554,1554,1553,2010
20250217,130500,2115947280,1555,1555,1555,1555,2
20250217,130400,2115944170,1552,1555,1555,1552,83
20250217,130300,2115815345,1555,1552,1555,1552,5
20250217,130200,2115807578,1555,1555,1555,1555,4
20250217,130100,2115801358,1554,1554,1554,1554,867
20250217,130000,2114454040,1556,1557,1557,1556,857
20250217,125900,2113120513,1557,1557,1557,1557,0
20250217,125800,2113120513,1557,1557,1559,1557,1088
20250217,125700,2111424698,1559,1558,1559,1558,874
20250217,125600,2110062142,1557,1557,1557,1557,0
20250217,125500,2110062142,1557,1557,1557,1557,1044
20250217,125400,2108436634,1557,1556,1557,1556,222
20250217,125300,2108090981,1556,1555,1556,1555,922
20250217,125200,2106656485,1555,1554,1555,1554,35
20250217,125100,2106602062,1555,1552,1555,1552,501
20250217,125000,2105824507,1552,1552,1552,1552,0
20250217,124900,2105824507,1552,1552,1555,1552,833
20250217,124800,2104531091,1551,1555,1555,1551,1209
20250217,124700,2102653995,1553,1552,1553,1552,3121
20250217,124600,2097808507,1552,1552,1552,1552,820
20250217,124500,2096535867,1553,1553,1553,1553,5
20250217,124400,2096528102,1553,1552,1553,1552,301
20250217,124300,2096060650,1552,1554,1554,1552,2106
20250217,124200,2092790036,1554,1554,1554,1554,0
20250217,124100,2092790036,1554,1555,1555,1554,122
20250217,124000,2092600327,1556,1556,1557,1556,442
20250217,123900,2091912383,1557,1558,1558,1557,1776
20250217,123800,2089145593,1561,1561,1561,1561,0
20250217,123700,2089145593,1561,1562,1562,1561,101
20250217,123600,2088987832,1562,1562,1563,1562,7
20250217,123500,2088976897,1562,1561,1562,1561,200
20250217,123400,2088664498,1562,1559,1562,1558,472
20250217,123300,2087927562,1559,1562,1562,1559,112
20250217,123200,2087752918,1558,1561,1561,1558,2230
20250217,123100,2084275373,1561,1562,1562,1561,1282
20250217,123000,2082273814,1563,1562,1563,1562,294
20250217,122900,2081814585,1562,1564,1565,1562,217
20250217,122800,2081475607,1562,1562,1562,1562,900
20250217,122700,2080069807,1562,1562,1562,1562,5
20250217,122600,2080061997,1561,1561,1561,1561,2000
20250217,122500,2076939997,1561,1564,1565,1561,404
20250217,122400,2076309346,1565,1565,1565,1565,639
20250217,122300,2075309311,1565,1562,1565,1557,720
20250217,122200,2074186289,1566,1562,1566,1562,2864
20250217,122100,2069712714,1566,1565,1566,1562,444
20250217,122000,2069018993,1565,1565,1565,1565,3
20250217,121900,2069014298,1565,1566,1566,1565,9
20250217,121800,2069000210,1566,1565,1566,1565,10
20250217,121700,2068984551,1567,1560,1567,1560,2111
20250217,121600,2065680116,1556,1556,1568,1556,8945
20250217,121500,2051677002,1556,1559,1559,1556,1313
20250217,121400,2049630185,1559,1559,1559,1559,70
20250217,121300,2049521055,1558,1556,1558,1556,4296
20250217,121200,2042829343,1556,1552,1556,1552,2540
20250217,121100,2038879590,1553,1549,1553,1549,10960
20250217,121000,2021867166,1544,1544,1548,1544,10743
20250217,120900,2005259492,1544,1544,1544,1544,1
20250217,120800,2005257948,1544,1544,1544,1544,429
20250217,120700,2004595572,1544,1544,1545,1544,392
20250217,120600,2003990233,1543,1544,1544,1543,206
20250217,120500,2003672173,1543,1543,1543,1543,0
20250217,120400,2003672173,1543,1545,1545,1543,247
20250217,120300,2003290984,1545,1545,1545,1545,1
20250217,120200,2003289439,1545,1543,1545,1543,2621
20250217,120100,1999241229,1543,1545,1545,1543,1189
20250217,120000,1997404382,1545,1545,1545,1545,0
20250217,115900,1997404382,1545,1544,1545,1544,5
20250217,115800,1997396658,1545,1544,1545,1544,18
20250217,115700,1997368851,1545,1545,1545,1545,0
20250217,115600,1997368851,1545,1544,1545,1540,8907
20250217,115500,1983635575,1544,1544,1544,1544,1682
20250217,115400,1981038567,1544,1544,1544,1544,172
20250217,115300,1980772999,1544,1545,1545,1544,354
20250217,115200,1980226139,1545,1545,1545,1545,2117
20250217,115100,1976955374,1545,1545,1545,1545,5
20250217,115000,1976947649,1545,1545,1545,1545,188
20250217,114900,1976657189,1548,1548,1548,1548,0
20250217,114800,1976657189,1548,1546,1548,1545,3011
20250217,114700,1972001975,1548,1548,1548,1548,1
20250217,114600,1972000427,1547,1547,1547,1547,2064
20250217,114500,1968807419,1548,1548,1548,1547,201
20250217,114400,1968496372,1547,1547,1547,1546,167
20250217,114300,1968238188,1546,1546,1546,1546,149
20250217,114200,1968007834,1547,1548,1548,1547,2890
20250217,114100,1963537003,1547,1548,1550,1547,804
20250217,114000,1962292324,1550,1550,1550,1546,42
20250217,113900,1962227339,1546,1550,1550,1546,41
20250217,113800,1962163949,1551,1546,1551,1546,8655
20250217,113700,1948746089,1546,1546,1546,1546,913
20250217,113600,1947334591,1546,1546,1546,1546,701
20250217,113500,1946250845,1546,1546,1546,1546,32
20250217,113400,1946201373,1545,1545,1545,1545,1
20250217,113300,1946199828,1545,1545,1545,1545,570
20250217,113200,1945319178,1545,1544,1545,1544,14
20250217,113100,1945297549,1542,1545,1545,1542,802
20250217,113000,1944059659,1545,1541,1545,1541,1137
20250217,112900,1942303515,1541,1541,1541,1541,2649
20250217,112800,1938221406,1541,1546,1546,1541,17457
20250217,112700,1911281466,1546,1549,1549,1546,2531
20250217,112600,1907367884,1550,1550,1550,1550,109
20250217,112500,1907198934,1550,1552,1552,1550,5
20250217,112400,1907191182,1551,1548,1551,1548,1279
20250217,112300,1905211287,1552,1549,1552,1549,50
20250217,112200,1905133698,1550,1550,1550,1550,500
20250217,112100,1904358698,1550,1550,1550,1550,157
20250217,112000,1904115348,1550,1548,1550,1548,60
20250217,111900,1904022448,1550,1552,1552,1550,2009
20250217,111800,1900907819,1552,1552,1552,1552,1629
20250217,111700,1898379611,1551,1552,1552,1551,229
20250217,111600,1898024332,1552,1552,1552,1552,40
20250217,111500,1897962252,1552,1551,1552,1551,151
20250217,111400,1897727986,1551,1551,1552,1551,106
20250217,111300,1897563514,1552,1551,1552,1551,295
20250217,111200,1897105895,1551,1551,1551,1551,0
20250217,111100,1897105895,1551,1551,1551,1551,53
20250217,111000,1897023692,1550,1552,1552,1550,2068
20250217,110900,1893816831,1552,1552,1552,1552,4003
20250217,110800,1887604175,1553,1553,1553,1552,983
20250217,110700,1886077577,1554,1554,1554,1554,0
20250217,110600,1886077577,1554,1554,1554,1554,215
20250217,110500,1885743467,1553,1548,1553,1548,621
20250217,110400,1884780234,1550,1550,1550,1550,1103
20250217,110300,1883070584,1553,1545,1553,1545,13228
20250217,110200,1862562812,1548,1546,1548,1545,2252
20250217,110100,1859080526,1546,1546,1546,1546,77
20250217,110000,1858961484,1548,1548,1548,1548,652
20250217,105900,1857952188,1548,1545,1548,1545,62
20250217,105800,1857856218,1544,1544,1545,1544,1224
20250217,105700,1855966283,1544,1544,1544,1544,118
20250217,105600,1855784091,1544,1544,1544,1544,2892
20250217,105500,1851318843,1544,1544,1544,1544,500
20250217,105400,1850546843,1548,1548,1548,1543,1300
20250217,105300,1848536943,1548,1543,1548,1543,436
20250217,105200,1847862225,1544,1553,1553,1544,7297
20250217,105100,1836574964,1550,1550,1551,1550,1258
20250217,105000,1834625049,1550,1550,1550,1550,1989
20250217,104900,1831542099,1554,1552,1554,1550,946
20250217,104800,1830075667,1554,1550,1554,1550,229
20250217,104700,1829720705,1550,1554,1554,1550,1324
20250217,104600,1827668501,1554,1551,1556,1548,449
20250217,104500,1826972490,1550,1550,1550,1548,1887
20250217,104400,1824049759,1550,1550,1550,1550,64
20250217,104300,1823950559,1548,1550,1550,1548,1062
20250217,104200,1822306459,1550,1555,1555,1549,10945
20250217,104100,1805335564,1558,1558,1558,1558,0
20250217,104000,1805335564,1558,1553,1558,1553,1281
20250217,103900,1803346161,1558,1558,1558,1558,175
20250217,103800,1803073511,1558,1558,1558,1552,3951
20250217,103700,1796940413,1551,1551,1552,1551,9283
20250217,103600,1782542300,1556,1556,1558,1551,11321
20250217,103500,1764972120,1556,1559,1559,1556,148
20250217,103400,1764741717,1558,1554,1558,1550,7993
20250217,103300,1752315383,1549,1556,1556,1549,2113
20250217,103200,1749036406,1555,1555,1555,1549,242
20250217,103100,1748660562,1555,1556,1556,1555,835
20250217,103000,1747361306,1556,1555,1558,1549,3494
20250217,102900,1741945646,1557,1555,1557,1555,2154
20250217,102800,1738596163,1550,1557,1557,1541,18365
20250217,102700,1710078876,1557,1563,1564,1557,10522
20250217,102600,1693676993,1563,1564,1567,1563,1427
20250217,102500,1691443090,1564,1563,1567,1563,1276
20250217,102400,1689446955,1567,1562,1567,1562,1698
20250217,102300,1686793599,1559,1564,1567,1559,3234
20250217,102200,1681736783,1564,1565,1565,1558,442
20250217,102100,1681047756,1557,1561,1561,1557,6513
20250217,102000,1670891053,1561,1570,1572,1556,20864
20250217,101900,1638195047,1570,1576,1579,1570,11148
20250217,101800,1620651108,1576,1579,1579,1574,10236
20250217,101700,1604516439,1579,1577,1584,1577,3815
20250217,101600,1598496847,1584,1584,1584,1577,414
20250217,101500,1597841078,1584,1576,1585,1576,3164
20250217,101400,1592841611,1576,1587,1587,1576,13712
20250217,101300,1571157332,1587,1585,1590,1585,5009
20250217,101200,1563198790,1585,1583,1585,1578,12179
20250217,101100,1543922521,1583,1575,1585,1575,7676
20250217,101000,1531816473,1581,1593,1593,1574,60456
20250217,100900,1435880345,1593,1603,1608,1590,15187
20250217,100800,1411578445,1603,1596,1604,1596,16174
20250217,100700,1385707435,1600,1600,1600,1596,17040
20250217,100600,1358464114,1600,1588,1600,1587,44420
20250217,100500,1287660040,1588,1581,1590,1581,25502
20250217,100400,1247192125,1581,1580,1581,1580,3563
20250217,100300,1241562483,1580,1583,1583,1575,28615
20250217,100200,1196357856,1585,1579,1587,1579,16950
20250217,100100,1169513603,1579,1577,1583,1574,27324
20250217,100000,1126370083,1574,1579,1579,1574,7415
20250217,095900,1114675844,1577,1572,1580,1568,19522
20250217,095800,1083914708,1568,1572,1575,1568,3443
20250217,095700,1078498384,1575,1569,1579,1569,38757
20250217,095600,1017618792,1568,1560,1568,1560,22739
20250217,095500,982009768,1560,1557,1560,1557,14003
20250217,095400,960176738,1557,1559,1559,1557,6605
20250217,095300,949891267,1560,1564,1564,1559,2005
20250217,095200,946762438,1566,1556,1566,1556,14966
20250217,095100,923390408,1556,1566,1566,1556,7158
20250217,095000,912201604,1566,1558,1566,1558,25705
20250217,094900,872072577,1555,1555,1559,1554,4580
20250217,094800,864949041,1555,1554,1559,1551,30593
20250217,094700,817332111,1555,1556,1560,1555,30604
20250217,094600,769652396,1554,1552,1556,1548,12154
20250217,094500,750770725,1553,1542,1553,1542,65850
20250217,094400,648938974,1542,1540,1542,1540,6615
20250217,094300,638748726,1540,1540,1540,1537,2384
20250217,094200,635078809,1540,1542,1542,1540,3923
20250217,094100,629037361,1543,1544,1544,1538,490
20250217,094000,628281298,1544,1540,1544,1540,2075
20250217,093900,625077526,1545,1537,1548,1530,27940
20250217,093800,582029230,1537,1536,1537,1533,4289
20250217,093700,575441254,1533,1531,1533,1531,3751
20250217,093600,569691308,1531,1532,1533,1530,5597
20250217,093500,561120129,1533,1533,1533,1532,1287
20250217,093400,559147366,1533,1537,1537,1532,307
20250217,093300,558677021,1538,1539,1539,1530,15716
20250217,093200,534575855,1539,1541,1541,1539,8167
20250217,093100,522001113,1540,1541,1541,1540,289
20250217,093000,521555914,1544,1544,1544,1540,571
20250217,092900,520676479,1540,1545,1545,1539,512
20250217,092800,519886504,1536,1533,1545,1533,5194
20250217,092700,511901395,1533,1534,1534,1533,1085
20250217,092600,510237832,1534,1534,1545,1534,34927
20250217,092500,456311031,1546,1545,1546,1531,12360
20250217,092400,437239726,1544,1544,1547,1544,11173
20250217,092300,419986133,1544,1540,1544,1540,3588
20250217,092200,414446954,1540,1535,1540,1535,4325
20250217,092100,407786587,1540,1540,1540,1535,5225
20250217,092000,399752809,1548,1549,1549,1541,10454
20250217,091900,383577491,1550,1550,1550,1532,51542
20250217,091800,304201229,1548,1545,1551,1542,17536
20250217,091700,277061280,1545,1535,1545,1535,7114
20250217,091600,266101710,1535,1535,1535,1531,4458
20250217,091500,259259716,1531,1537,1547,1531,5656
20250217,091400,250569312,1539,1524,1550,1524,86898
20250217,091300,116917013,1526,1512,1526,1512,13711
20250217,091200,96048943,1520,1512,1523,1512,5088
20250217,091100,88316287,1512,1512,1526,1512,3957
20250217,091000,82294984,1511,1526,1526,1511,6404
20250217,090900,72547075,1526,1528,1528,1522,4385
20250217,090800,65852835,1528,1521,1529,1521,7681
20250217,090700,54129705,1521,1508,1528,1508,9329
20250217,090600,39998164,1507,1494,1507,1492,13542
20250217,090500,19633065,1494,1494,1494,1494,301
20250217,090400,19183371,1494,1500,1505,1485,1862
20250217,090300,16409323,1506,1483,1506,1481,3963
20250217,090200,10515823,1483,1484,1500,1483,2755
20250217,090100,6395426,1490,1483,1500,1483,3483
20250217,090000,1175914,1481,1481,1481,1481,794