KissMeData/002760/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183800,131155758,1081,1081,1081,1081,4734
20250217,183700,131155758,1081,1081,1081,1081,0
20250217,183600,131155758,1081,1081,1081,1081,0
20250217,183500,131155758,1081,1081,1081,1081,0
20250217,183400,131155758,1081,1081,1081,1081,0
20250217,183300,131155758,1081,1081,1081,1081,0
20250217,183200,131155758,1081,1081,1081,1081,0
20250217,183100,131155758,1081,1081,1081,1081,0
20250217,183000,131155758,1081,1081,1081,1081,0
20250217,182900,131155758,1081,1081,1081,1081,0
20250217,182800,131155758,1081,1081,1081,1081,0
20250217,182700,131155758,1081,1081,1081,1081,0
20250217,182600,131155758,1081,1081,1081,1081,0
20250217,182500,131155758,1081,1081,1081,1081,0
20250217,182400,131155758,1081,1081,1081,1081,0
20250217,182300,131155758,1081,1081,1081,1081,0
20250217,182200,131155758,1081,1081,1081,1081,0
20250217,182100,131155758,1081,1081,1081,1081,0
20250217,182000,131155758,1081,1081,1081,1081,0
20250217,181900,131155758,1081,1081,1081,1081,0
20250217,181800,131155758,1081,1081,1081,1081,0
20250217,181700,131155758,1081,1081,1081,1081,0
20250217,181600,131155758,1081,1081,1081,1081,0
20250217,181500,131155758,1081,1081,1081,1081,0
20250217,181400,131155758,1081,1081,1081,1081,0
20250217,181300,131155758,1081,1081,1081,1081,0
20250217,181200,131155758,1081,1081,1081,1081,0
20250217,181100,131155758,1081,1081,1081,1081,0
20250217,181000,131155758,1081,1081,1081,1081,0
20250217,180900,131155758,1081,1081,1081,1081,0
20250217,180800,131155758,1081,1081,1081,1081,4734
20250217,180700,131155758,1081,1081,1081,1081,0
20250217,180600,131155758,1081,1081,1081,1081,0
20250217,180500,131155758,1081,1081,1081,1081,0
20250217,180400,131155758,1081,1081,1081,1081,0
20250217,180300,131155758,1081,1081,1081,1081,0
20250217,180200,131155758,1081,1081,1081,1081,0
20250217,180100,131155758,1081,1081,1081,1081,0
20250217,180000,131155758,1081,1081,1081,1081,0
20250217,175900,131155758,1081,1081,1081,1081,0
20250217,175800,131155758,1081,1081,1081,1081,0
20250217,175700,131155758,1081,1081,1081,1081,0
20250217,175600,131155758,1081,1081,1081,1081,0
20250217,175500,131155758,1081,1081,1081,1081,0
20250217,175400,131155758,1081,1081,1081,1081,0
20250217,175300,131155758,1081,1081,1081,1081,0
20250217,175200,131155758,1081,1081,1081,1081,0
20250217,175100,131155758,1081,1081,1081,1081,0
20250217,175000,131155758,1081,1081,1081,1081,0
20250217,174900,131155758,1081,1081,1081,1081,0
20250217,174800,131155758,1081,1081,1081,1081,0
20250217,174700,131155758,1081,1081,1081,1081,0
20250217,174600,131155758,1081,1081,1081,1081,0
20250217,174500,131155758,1081,1081,1081,1081,0
20250217,174400,131155758,1081,1081,1081,1081,0
20250217,174300,131155758,1081,1081,1081,1081,0
20250217,174200,131155758,1081,1081,1081,1081,0
20250217,174100,131155758,1081,1081,1081,1081,0
20250217,174000,131155758,1081,1081,1081,1081,0
20250217,173900,131155758,1081,1081,1081,1081,0
20250217,173800,131155758,1081,1081,1081,1081,4734
20250217,173700,131155758,1081,1081,1081,1081,0
20250217,173600,131155758,1081,1081,1081,1081,0
20250217,173500,131155758,1081,1081,1081,1081,0
20250217,173400,131155758,1081,1081,1081,1081,0
20250217,173300,131155758,1081,1081,1081,1081,0
20250217,173200,131155758,1081,1081,1081,1081,0
20250217,173100,131155758,1081,1081,1081,1081,0
20250217,173000,131155758,1081,1081,1081,1081,0
20250217,172900,131155758,1081,1081,1081,1081,0
20250217,172800,131155758,1081,1081,1081,1081,0
20250217,172700,131155758,1081,1081,1081,1081,0
20250217,172600,131155758,1081,1081,1081,1081,0
20250217,172500,131155758,1081,1081,1081,1081,0
20250217,172400,131155758,1081,1081,1081,1081,0
20250217,172300,131155758,1081,1081,1081,1081,0
20250217,172200,131155758,1081,1081,1081,1081,0
20250217,172100,131155758,1081,1081,1081,1081,0
20250217,172000,131155758,1081,1081,1081,1081,0
20250217,171900,131155758,1081,1081,1081,1081,0
20250217,171800,131155758,1081,1081,1081,1081,0
20250217,171700,131155758,1081,1081,1081,1081,0
20250217,171600,131155758,1081,1081,1081,1081,0
20250217,171500,131155758,1081,1081,1081,1081,0
20250217,171400,131155758,1081,1081,1081,1081,0
20250217,171300,131155758,1081,1081,1081,1081,0
20250217,171200,131155758,1081,1081,1081,1081,0
20250217,171100,131155758,1081,1081,1081,1081,0
20250217,171000,131155758,1081,1081,1081,1081,0
20250217,170900,131155758,1081,1081,1081,1081,0
20250217,170800,131155758,1081,1081,1081,1081,4734
20250217,170700,131155758,1081,1081,1081,1081,0
20250217,170600,131155758,1081,1081,1081,1081,0
20250217,170500,131155758,1081,1081,1081,1081,0
20250217,170400,131155758,1081,1081,1081,1081,0
20250217,170300,131155758,1081,1081,1081,1081,0
20250217,170200,131155758,1081,1081,1081,1081,0
20250217,170100,131155758,1081,1081,1081,1081,0
20250217,170000,131155758,1081,1081,1081,1081,0
20250217,165900,131155758,1081,1081,1081,1081,0
20250217,165800,131155758,1081,1081,1081,1081,0
20250217,165700,131155758,1081,1081,1081,1081,0
20250217,165600,131155758,1081,1081,1081,1081,0
20250217,165500,131155758,1081,1081,1081,1081,0
20250217,165400,131155758,1081,1081,1081,1081,0
20250217,165300,131155758,1081,1081,1081,1081,0
20250217,165200,131155758,1081,1081,1081,1081,0
20250217,165100,131155758,1081,1081,1081,1081,0
20250217,165000,131155758,1081,1081,1081,1081,0
20250217,164900,131155758,1081,1081,1081,1081,0
20250217,164800,131155758,1081,1081,1081,1081,0
20250217,164700,131155758,1081,1081,1081,1081,0
20250217,164600,131155758,1081,1081,1081,1081,0
20250217,164500,131155758,1081,1081,1081,1081,0
20250217,164400,131155758,1081,1081,1081,1081,0
20250217,164300,131155758,1081,1081,1081,1081,0
20250217,164200,131155758,1081,1081,1081,1081,0
20250217,164100,131155758,1081,1081,1081,1081,0
20250217,164000,131155758,1081,1081,1081,1081,0
20250217,163900,131155758,1081,1081,1081,1081,0
20250217,163800,131155758,1081,1081,1081,1081,4734
20250217,163700,131155758,1081,1081,1081,1081,0
20250217,163600,131155758,1081,1081,1081,1081,0
20250217,163500,131155758,1081,1081,1081,1081,0
20250217,163400,131155758,1081,1081,1081,1081,0
20250217,163300,131155758,1081,1081,1081,1081,0
20250217,163200,131155758,1081,1081,1081,1081,0
20250217,163100,131155758,1081,1081,1081,1081,0
20250217,163000,131155758,1081,1081,1081,1081,0
20250217,162900,131155758,1081,1081,1081,1081,0
20250217,162800,131155758,1081,1081,1081,1081,0
20250217,162700,131155758,1081,1081,1081,1081,0
20250217,162600,131155758,1081,1081,1081,1081,0
20250217,162500,131155758,1081,1081,1081,1081,0
20250217,162400,131155758,1081,1081,1081,1081,0
20250217,162300,131155758,1081,1081,1081,1081,0
20250217,162200,131155758,1081,1081,1081,1081,0
20250217,162100,131155758,1081,1081,1081,1081,0
20250217,162000,131155758,1081,1081,1081,1081,0
20250217,161900,131155758,1081,1081,1081,1081,0
20250217,161800,131155758,1081,1081,1081,1081,0
20250217,161700,131155758,1081,1081,1081,1081,0
20250217,161600,131155758,1081,1081,1081,1081,0
20250217,161500,131155758,1081,1081,1081,1081,0
20250217,161400,131155758,1081,1081,1081,1081,0
20250217,161300,131155758,1081,1081,1081,1081,0
20250217,161200,131155758,1081,1081,1081,1081,0
20250217,161100,131155758,1081,1081,1081,1081,0
20250217,161000,131155758,1081,1081,1081,1081,0
20250217,160900,131155758,1081,1081,1081,1081,0
20250217,160800,131155758,1081,1081,1081,1081,4734
20250217,160700,131155758,1081,1081,1081,1081,0
20250217,160600,131155758,1081,1081,1081,1081,0
20250217,160500,131155758,1081,1081,1081,1081,0
20250217,160400,131155758,1081,1081,1081,1081,0
20250217,160300,131155758,1081,1081,1081,1081,0
20250217,160200,131155758,1081,1081,1081,1081,0
20250217,160100,131155758,1081,1081,1081,1081,0
20250217,160000,131155758,1081,1081,1081,1081,0
20250217,155900,131155758,1081,1081,1081,1081,0
20250217,155800,131155758,1081,1081,1081,1081,0
20250217,155700,131155758,1081,1081,1081,1081,0
20250217,155600,131155758,1081,1081,1081,1081,0
20250217,155500,131155758,1081,1081,1081,1081,0
20250217,155400,131155758,1081,1081,1081,1081,0
20250217,155300,131155758,1081,1081,1081,1081,0
20250217,155200,131155758,1081,1081,1081,1081,0
20250217,155100,131155758,1081,1081,1081,1081,0
20250217,155000,131155758,1081,1081,1081,1081,0
20250217,154900,131155758,1081,1081,1081,1081,0
20250217,154800,131155758,1081,1081,1081,1081,0
20250217,154700,131155758,1081,1081,1081,1081,0
20250217,154600,131155758,1081,1081,1081,1081,0
20250217,154500,131155758,1081,1081,1081,1081,0
20250217,154400,131155758,1081,1081,1081,1081,0
20250217,154300,131155758,1081,1081,1081,1081,0
20250217,154200,131155758,1081,1081,1081,1081,0
20250217,154100,131155758,1081,1081,1081,1081,0
20250217,154000,131155758,1081,1081,1081,1081,0
20250217,153900,131155758,1081,1081,1081,1081,0
20250217,153800,131155758,1081,1081,1081,1081,4734
20250217,153700,131155758,1081,1081,1081,1081,0
20250217,153600,131155758,1081,1081,1081,1081,0
20250217,153500,131155758,1081,1081,1081,1081,0
20250217,153400,131155758,1081,1081,1081,1081,0
20250217,153300,131155758,1081,1081,1081,1081,0
20250217,153200,131155758,1081,1081,1081,1081,0
20250217,153100,131155758,1081,1081,1081,1081,0
20250217,153000,131155758,1081,1081,1081,1081,4734
20250217,152900,126038304,1081,1081,1081,1081,0
20250217,152800,126038304,1081,1081,1081,1081,0
20250217,152700,126038304,1081,1081,1081,1081,0
20250217,152600,126038304,1081,1081,1081,1081,0
20250217,152500,126038304,1081,1081,1081,1081,0
20250217,152400,126038304,1081,1081,1081,1081,0
20250217,152300,126038304,1081,1081,1081,1081,0
20250217,152200,126038304,1081,1081,1081,1081,0
20250217,152100,126038304,1081,1081,1081,1081,0
20250217,152000,126038304,1081,1081,1081,1081,0
20250217,151900,126038304,1081,1081,1081,1081,0
20250217,151800,126038304,1081,1081,1081,1081,0
20250217,151700,126038304,1081,1081,1081,1081,120
20250217,151600,125908584,1081,1081,1081,1081,0
20250217,151500,125908584,1081,1081,1081,1081,6938
20250217,151400,118408606,1081,1080,1081,1076,8514
20250217,151300,109229821,1081,1081,1081,1081,0
20250217,151200,109229821,1081,1082,1082,1081,3500
20250217,151100,105446263,1082,1082,1082,1082,0
20250217,151000,105446263,1082,1082,1082,1082,135
20250217,150900,105300193,1083,1083,1083,1083,0
20250217,150800,105300193,1083,1083,1083,1083,0
20250217,150700,105300193,1083,1083,1083,1083,0
20250217,150600,105300193,1083,1083,1083,1083,0
20250217,150500,105300193,1083,1083,1083,1083,0
20250217,150400,105300193,1083,1083,1083,1083,1
20250217,150300,105299110,1083,1083,1083,1083,0
20250217,150200,105299110,1083,1083,1083,1083,0
20250217,150100,105299110,1083,1083,1083,1083,0
20250217,150000,105299110,1083,1083,1083,1083,0
20250217,145900,105299110,1083,1084,1084,1083,799
20250217,145800,104433693,1085,1085,1085,1085,0
20250217,145700,104433693,1085,1085,1085,1085,0
20250217,145600,104433693,1085,1085,1085,1085,0
20250217,145500,104433693,1085,1085,1085,1085,0
20250217,145400,104433693,1085,1085,1085,1085,0
20250217,145300,104433693,1085,1085,1085,1085,0
20250217,145200,104433693,1085,1085,1085,1085,0
20250217,145100,104433693,1085,1085,1085,1085,0
20250217,145000,104433693,1085,1085,1085,1085,200
20250217,144900,104216693,1085,1085,1085,1085,0
20250217,144800,104216693,1085,1085,1085,1085,0
20250217,144700,104216693,1085,1085,1085,1085,0
20250217,144600,104216693,1085,1083,1085,1083,2
20250217,144500,104214525,1086,1086,1086,1086,1
20250217,144400,104213439,1086,1086,1086,1086,0
20250217,144300,104213439,1086,1086,1086,1086,1
20250217,144200,104212353,1084,1084,1084,1084,57
20250217,144100,104150565,1083,1083,1083,1083,300
20250217,144000,103825665,1084,1084,1084,1084,0
20250217,143900,103825665,1084,1084,1084,1084,0
20250217,143800,103825665,1084,1084,1084,1084,0
20250217,143700,103825665,1084,1084,1084,1084,0
20250217,143600,103825665,1084,1084,1084,1084,0
20250217,143500,103825665,1084,1084,1084,1084,0
20250217,143400,103825665,1084,1083,1084,1083,14
20250217,143300,103810498,1084,1084,1084,1084,0
20250217,143200,103810498,1084,1084,1084,1084,0
20250217,143100,103810498,1084,1084,1084,1084,0
20250217,143000,103810498,1084,1084,1084,1084,0
20250217,142900,103810498,1084,1084,1084,1084,0
20250217,142800,103810498,1084,1084,1084,1084,0
20250217,142700,103810498,1084,1084,1084,1084,0
20250217,142600,103810498,1084,1084,1084,1084,0
20250217,142500,103810498,1084,1084,1084,1084,0
20250217,142400,103810498,1084,1084,1084,1084,0
20250217,142300,103810498,1084,1084,1084,1084,0
20250217,142200,103810498,1084,1084,1084,1084,0
20250217,142100,103810498,1084,1084,1084,1084,0
20250217,142000,103810498,1084,1084,1084,1084,1
20250217,141900,103809414,1080,1081,1081,1080,241
20250217,141800,103549099,1081,1081,1081,1081,0
20250217,141700,103549099,1081,1081,1081,1081,0
20250217,141600,103549099,1081,1081,1081,1081,404
20250217,141500,103112375,1082,1082,1082,1082,0
20250217,141400,103112375,1082,1082,1082,1082,9
20250217,141300,103102637,1082,1082,1082,1082,45
20250217,141200,103053947,1082,1082,1082,1082,5
20250217,141100,103048537,1082,1082,1082,1082,0
20250217,141000,103048537,1082,1082,1082,1082,0
20250217,140900,103048537,1082,1082,1082,1082,0
20250217,140800,103048537,1082,1082,1082,1082,1
20250217,140700,103047455,1082,1082,1082,1082,0
20250217,140600,103047455,1082,1082,1082,1082,0
20250217,140500,103047455,1082,1082,1082,1082,490
20250217,140400,102517275,1082,1082,1082,1082,0
20250217,140300,102517275,1082,1083,1083,1082,3103
20250217,140200,99159827,1084,1084,1084,1084,0
20250217,140100,99159827,1084,1084,1084,1084,0
20250217,140000,99159827,1084,1084,1084,1084,0
20250217,135900,99159827,1084,1084,1084,1084,0
20250217,135800,99159827,1084,1084,1084,1084,54
20250217,135700,99101291,1084,1084,1084,1084,0
20250217,135600,99101291,1084,1084,1084,1084,0
20250217,135500,99101291,1084,1084,1084,1084,0
20250217,135400,99101291,1084,1084,1084,1084,0
20250217,135300,99101291,1084,1084,1084,1084,300
20250217,135200,98776091,1084,1084,1084,1084,0
20250217,135100,98776091,1084,1084,1084,1084,0
20250217,135000,98776091,1084,1084,1084,1084,0
20250217,134900,98776091,1084,1084,1084,1084,1
20250217,134800,98775007,1083,1083,1083,1083,0
20250217,134700,98775007,1083,1083,1083,1083,0
20250217,134600,98775007,1083,1083,1083,1083,400
20250217,134500,98341807,1083,1083,1083,1083,0
20250217,134400,98341807,1083,1083,1083,1083,5
20250217,134300,98336392,1084,1084,1084,1084,0
20250217,134200,98336392,1084,1084,1084,1084,0
20250217,134100,98336392,1084,1084,1084,1084,639
20250217,134000,97643716,1085,1085,1085,1085,101
20250217,133900,97534131,1085,1082,1085,1082,1372
20250217,133800,96046711,1083,1083,1083,1083,0
20250217,133700,96046711,1083,1083,1083,1083,0
20250217,133600,96046711,1083,1081,1083,1081,4470
20250217,133500,91210365,1081,1081,1081,1081,0
20250217,133400,91210365,1081,1081,1081,1081,0
20250217,133300,91210365,1081,1081,1081,1081,1
20250217,133200,91209284,1081,1081,1081,1081,278
20250217,133100,90908766,1084,1084,1084,1084,0
20250217,133000,90908766,1084,1084,1084,1084,0
20250217,132900,90908766,1084,1084,1084,1084,0
20250217,132800,90908766,1084,1084,1084,1084,1
20250217,132700,90907682,1080,1082,1082,1080,1500
20250217,132600,89286882,1084,1084,1084,1084,41
20250217,132500,89242438,1085,1085,1085,1085,323
20250217,132400,88891983,1088,1088,1088,1088,0
20250217,132300,88891983,1088,1088,1088,1088,0
20250217,132200,88891983,1088,1088,1088,1088,0
20250217,132100,88891983,1088,1088,1088,1088,0
20250217,132000,88891983,1088,1088,1088,1088,0
20250217,131900,88891983,1088,1088,1088,1088,0
20250217,131800,88891983,1088,1088,1088,1088,0
20250217,131700,88891983,1088,1088,1088,1088,100
20250217,131600,88783183,1088,1088,1088,1088,30
20250217,131500,88750543,1088,1084,1088,1084,93
20250217,131400,88649727,1084,1087,1088,1084,3
20250217,131300,88646468,1088,1088,1088,1088,0
20250217,131200,88646468,1088,1088,1088,1088,0
20250217,131100,88646468,1088,1088,1088,1088,0
20250217,131000,88646468,1088,1088,1088,1088,10
20250217,130900,88635588,1087,1085,1087,1085,216
20250217,130800,88400939,1085,1085,1085,1085,0
20250217,130700,88400939,1085,1085,1085,1085,0
20250217,130600,88400939,1085,1083,1085,1083,1063
20250217,130500,87247590,1083,1083,1083,1083,0
20250217,130400,87247590,1083,1083,1083,1083,10
20250217,130300,87236760,1079,1079,1079,1079,500
20250217,130200,86697260,1079,1079,1079,1079,0
20250217,130100,86697260,1079,1082,1082,1079,500
20250217,130000,86157490,1083,1083,1083,1083,50
20250217,125900,86103340,1083,1083,1083,1083,437
20250217,125800,85630069,1085,1085,1085,1085,0
20250217,125700,85630069,1085,1085,1085,1085,0
20250217,125600,85630069,1085,1085,1085,1085,627
20250217,125500,84949774,1086,1086,1086,1086,0
20250217,125400,84949774,1086,1085,1086,1085,506
20250217,125300,84400381,1084,1084,1084,1084,700
20250217,125200,83641581,1083,1083,1083,1083,0
20250217,125100,83641581,1083,1083,1083,1083,0
20250217,125000,83641581,1083,1083,1083,1083,0
20250217,124900,83641581,1083,1083,1083,1083,800
20250217,124800,82775181,1086,1086,1086,1086,0
20250217,124700,82775181,1086,1085,1086,1085,92
20250217,124600,82675282,1083,1083,1083,1083,1
20250217,124500,82674199,1083,1083,1083,1083,0
20250217,124400,82674199,1083,1083,1083,1083,0
20250217,124300,82674199,1083,1083,1083,1083,0
20250217,124200,82674199,1083,1083,1083,1083,0
20250217,124100,82674199,1083,1083,1083,1083,0
20250217,124000,82674199,1083,1083,1083,1083,0
20250217,123900,82674199,1083,1083,1083,1083,339
20250217,123800,82307062,1083,1083,1083,1083,0
20250217,123700,82307062,1083,1083,1083,1083,0
20250217,123600,82307062,1083,1083,1083,1083,17
20250217,123500,82288651,1083,1083,1083,1083,0
20250217,123400,82288651,1083,1083,1083,1083,0
20250217,123300,82288651,1083,1083,1083,1083,0
20250217,123200,82288651,1083,1083,1083,1083,0
20250217,123100,82288651,1083,1083,1083,1083,0
20250217,123000,82288651,1083,1083,1083,1083,0
20250217,122900,82288651,1083,1083,1083,1083,0
20250217,122800,82288651,1083,1083,1083,1083,0
20250217,122700,82288651,1083,1083,1083,1083,0
20250217,122600,82288651,1083,1083,1083,1083,0
20250217,122500,82288651,1083,1083,1083,1083,1
20250217,122400,82287568,1083,1083,1083,1083,0
20250217,122300,82287568,1083,1084,1084,1083,4000
20250217,122200,77954006,1085,1085,1085,1085,0
20250217,122100,77954006,1085,1085,1085,1085,0
20250217,122000,77954006,1085,1085,1085,1085,0
20250217,121900,77954006,1085,1085,1085,1085,3
20250217,121800,77950751,1085,1085,1085,1085,285
20250217,121700,77641526,1084,1084,1084,1084,0
20250217,121600,77641526,1084,1084,1084,1084,0
20250217,121500,77641526,1084,1084,1084,1084,0
20250217,121400,77641526,1084,1084,1084,1084,0
20250217,121300,77641526,1084,1084,1084,1084,0
20250217,121200,77641526,1084,1084,1084,1084,0
20250217,121100,77641526,1084,1084,1084,1084,0
20250217,121000,77641526,1084,1084,1084,1084,400
20250217,120900,77207926,1084,1084,1084,1084,0
20250217,120800,77207926,1084,1084,1084,1084,0
20250217,120700,77207926,1084,1084,1084,1084,150
20250217,120600,77045326,1084,1084,1084,1084,0
20250217,120500,77045326,1084,1084,1084,1084,0
20250217,120400,77045326,1084,1084,1084,1084,0
20250217,120300,77045326,1084,1084,1084,1084,0
20250217,120200,77045326,1084,1084,1084,1084,0
20250217,120100,77045326,1084,1084,1084,1084,0
20250217,120000,77045326,1084,1084,1084,1084,0
20250217,115900,77045326,1084,1084,1084,1084,84
20250217,115800,76954270,1083,1083,1083,1083,0
20250217,115700,76954270,1083,1083,1083,1083,0
20250217,115600,76954270,1083,1083,1083,1083,0
20250217,115500,76954270,1083,1083,1083,1083,0
20250217,115400,76954270,1083,1083,1083,1083,0
20250217,115300,76954270,1083,1083,1083,1083,0
20250217,115200,76954270,1083,1083,1083,1083,0
20250217,115100,76954270,1083,1083,1083,1083,0
20250217,115000,76954270,1083,1083,1083,1083,0
20250217,114900,76954270,1083,1083,1083,1083,0
20250217,114800,76954270,1083,1083,1083,1083,0
20250217,114700,76954270,1083,1083,1083,1083,0
20250217,114600,76954270,1083,1083,1083,1083,0
20250217,114500,76954270,1083,1083,1083,1083,0
20250217,114400,76954270,1083,1083,1083,1083,0
20250217,114300,76954270,1083,1083,1083,1083,0
20250217,114200,76954270,1083,1083,1083,1083,0
20250217,114100,76954270,1083,1083,1083,1083,2000
20250217,114000,74788270,1084,1084,1084,1084,0
20250217,113900,74788270,1084,1084,1084,1084,0
20250217,113800,74788270,1084,1084,1084,1084,2
20250217,113700,74786102,1083,1083,1083,1083,11
20250217,113600,74774189,1084,1084,1084,1084,0
20250217,113500,74774189,1084,1084,1084,1084,102
20250217,113400,74663621,1084,1084,1084,1084,0
20250217,113300,74663621,1084,1084,1084,1084,0
20250217,113200,74663621,1084,1084,1084,1084,0
20250217,113100,74663621,1084,1084,1084,1084,73
20250217,113000,74584489,1084,1084,1084,1084,0
20250217,112900,74584489,1084,1084,1084,1084,0
20250217,112800,74584489,1084,1084,1084,1084,0
20250217,112700,74584489,1084,1081,1084,1080,6121
20250217,112600,67969789,1083,1083,1083,1083,0
20250217,112500,67969789,1083,1083,1083,1083,0
20250217,112400,67969789,1083,1084,1084,1081,3500
20250217,112300,64181106,1085,1085,1085,1085,0
20250217,112200,64181106,1085,1085,1085,1085,0
20250217,112100,64181106,1085,1085,1085,1085,0
20250217,112000,64181106,1085,1085,1085,1085,0
20250217,111900,64181106,1085,1085,1085,1085,0
20250217,111800,64181106,1085,1085,1085,1085,0
20250217,111700,64181106,1085,1085,1085,1085,0
20250217,111600,64181106,1085,1085,1085,1085,0
20250217,111500,64181106,1085,1085,1085,1085,0
20250217,111400,64181106,1085,1085,1085,1085,0
20250217,111300,64181106,1085,1085,1085,1085,0
20250217,111200,64181106,1085,1085,1085,1085,1
20250217,111100,64180021,1082,1082,1082,1082,0
20250217,111000,64180021,1082,1082,1082,1082,1
20250217,110900,64178939,1085,1085,1085,1085,7
20250217,110800,64171344,1085,1085,1085,1085,0
20250217,110700,64171344,1085,1085,1085,1085,0
20250217,110600,64171344,1085,1085,1085,1085,1948
20250217,110500,62057764,1082,1083,1083,1082,4000
20250217,110400,57726413,1086,1083,1086,1083,9146
20250217,110300,47801520,1083,1083,1083,1083,0
20250217,110200,47801520,1083,1083,1083,1083,7
20250217,110100,47793939,1083,1083,1083,1083,3
20250217,110000,47790690,1083,1083,1083,1083,0
20250217,105900,47790690,1083,1083,1083,1083,0
20250217,105800,47790690,1083,1083,1083,1083,0
20250217,105700,47790690,1083,1083,1083,1083,0
20250217,105600,47790690,1083,1083,1083,1083,0
20250217,105500,47790690,1083,1083,1083,1083,13
20250217,105400,47776611,1082,1082,1082,1082,0
20250217,105300,47776611,1082,1082,1082,1082,0
20250217,105200,47776611,1082,1082,1082,1082,0
20250217,105100,47776611,1082,1082,1082,1082,2453
20250217,105000,45122465,1082,1080,1082,1080,2
20250217,104900,45120303,1077,1080,1080,1077,6000
20250217,104800,38652147,1082,1082,1082,1082,0
20250217,104700,38652147,1082,1082,1082,1082,0
20250217,104600,38652147,1082,1082,1082,1082,0
20250217,104500,38652147,1082,1082,1082,1082,0
20250217,104400,38652147,1082,1082,1082,1082,0
20250217,104300,38652147,1082,1082,1082,1082,20
20250217,104200,38630507,1080,1080,1080,1080,0
20250217,104100,38630507,1080,1080,1080,1080,3837
20250217,104000,34486547,1082,1082,1082,1082,0
20250217,103900,34486547,1082,1082,1082,1082,5
20250217,103800,34481137,1080,1080,1080,1080,0
20250217,103700,34481137,1080,1080,1080,1080,0
20250217,103600,34481137,1080,1080,1080,1080,0
20250217,103500,34481137,1080,1080,1080,1080,0
20250217,103400,34481137,1080,1080,1080,1080,0
20250217,103300,34481137,1080,1080,1080,1080,2
20250217,103200,34478977,1080,1080,1080,1080,0
20250217,103100,34478977,1080,1081,1081,1080,4000
20250217,103000,30158969,1083,1083,1083,1083,0
20250217,102900,30158969,1083,1083,1083,1083,9
20250217,102800,30149222,1082,1082,1082,1082,1656
20250217,102700,28357430,1079,1079,1079,1079,0
20250217,102600,28357430,1079,1079,1079,1079,300
20250217,102500,28033730,1084,1084,1084,1084,0
20250217,102400,28033730,1084,1081,1084,1080,3614
20250217,102300,24129908,1084,1084,1084,1084,0
20250217,102200,24129908,1084,1084,1084,1084,0
20250217,102100,24129908,1084,1084,1084,1084,0
20250217,102000,24129908,1084,1084,1084,1084,0
20250217,101900,24129908,1084,1084,1084,1084,0
20250217,101800,24129908,1084,1084,1084,1084,0
20250217,101700,24129908,1084,1084,1084,1084,0
20250217,101600,24129908,1084,1081,1084,1081,7
20250217,101500,24122323,1084,1084,1084,1084,5
20250217,101400,24116903,1085,1085,1085,1085,0
20250217,101300,24116903,1085,1085,1085,1085,0
20250217,101200,24116903,1085,1085,1085,1085,0
20250217,101100,24116903,1085,1085,1085,1085,0
20250217,101000,24116903,1085,1085,1085,1085,0
20250217,100900,24116903,1085,1085,1085,1085,0
20250217,100800,24116903,1085,1085,1085,1085,5
20250217,100700,24111478,1085,1085,1085,1085,0
20250217,100600,24111478,1085,1085,1085,1085,0
20250217,100500,24111478,1085,1085,1085,1085,0
20250217,100400,24111478,1085,1085,1085,1085,0
20250217,100300,24111478,1085,1085,1085,1085,0
20250217,100200,24111478,1085,1085,1085,1085,0
20250217,100100,24111478,1085,1085,1085,1085,0
20250217,100000,24111478,1085,1085,1085,1085,1000
20250217,095900,23026478,1084,1084,1084,1084,0
20250217,095800,23026478,1084,1084,1084,1084,640
20250217,095700,22332718,1084,1084,1084,1084,0
20250217,095600,22332718,1084,1085,1086,1084,2498
20250217,095500,19622072,1084,1081,1084,1081,6634
20250217,095400,12437378,1080,1080,1080,1080,96
20250217,095300,12333698,1078,1078,1078,1078,0
20250217,095200,12333698,1078,1078,1078,1078,123
20250217,095100,12201104,1078,1079,1079,1078,627
20250217,095000,11524875,1078,1078,1078,1078,500
20250217,094900,10985875,1078,1078,1078,1078,0
20250217,094800,10985875,1078,1078,1078,1078,0
20250217,094700,10985875,1078,1078,1078,1078,5
20250217,094600,10980485,1080,1080,1080,1080,0
20250217,094500,10980485,1080,1080,1080,1080,0
20250217,094400,10980485,1080,1080,1080,1080,3
20250217,094300,10977245,1080,1080,1080,1080,1
20250217,094200,10976165,1078,1078,1078,1078,1480
20250217,094100,9380725,1082,1082,1082,1082,2
20250217,094000,9378561,1082,1082,1082,1082,0
20250217,093900,9378561,1082,1082,1082,1082,0
20250217,093800,9378561,1082,1082,1082,1082,0
20250217,093700,9378561,1082,1082,1082,1082,0
20250217,093600,9378561,1082,1082,1082,1082,0
20250217,093500,9378561,1082,1082,1082,1082,0
20250217,093400,9378561,1082,1082,1082,1082,0
20250217,093300,9378561,1082,1082,1082,1082,0
20250217,093200,9378561,1082,1082,1082,1082,0
20250217,093100,9378561,1082,1082,1082,1082,9
20250217,093000,9368823,1083,1083,1083,1083,1
20250217,092900,9367740,1083,1083,1083,1083,0
20250217,092800,9367740,1083,1083,1083,1083,0
20250217,092700,9367740,1083,1083,1083,1083,0
20250217,092600,9367740,1083,1083,1083,1083,10
20250217,092500,9356910,1083,1083,1083,1083,0
20250217,092400,9356910,1083,1083,1083,1083,0
20250217,092300,9356910,1083,1083,1083,1083,0
20250217,092200,9356910,1083,1082,1083,1082,6
20250217,092100,9350413,1082,1082,1082,1082,1
20250217,092000,9349331,1078,1078,1078,1078,0
20250217,091900,9349331,1078,1080,1080,1078,1960
20250217,091800,7236447,1084,1084,1084,1084,0
20250217,091700,7236447,1084,1084,1084,1084,0
20250217,091600,7236447,1084,1083,1084,1083,930
20250217,091500,6228762,1083,1083,1083,1083,1
20250217,091400,6227679,1083,1083,1083,1083,92
20250217,091300,6128043,1083,1083,1083,1083,0
20250217,091200,6128043,1083,1083,1083,1083,20
20250217,091100,6106383,1084,1084,1084,1084,0
20250217,091000,6106383,1084,1084,1084,1084,0
20250217,090900,6106383,1084,1084,1084,1084,0
20250217,090800,6106383,1084,1084,1084,1084,0
20250217,090700,6106383,1084,1084,1084,1084,9
20250217,090600,6096627,1083,1083,1083,1083,338
20250217,090500,5730573,1083,1083,1083,1083,1
20250217,090400,5729490,1079,1079,1079,1079,5000
20250217,090300,334490,1079,1079,1079,1079,0
20250217,090200,334490,1079,1079,1079,1079,0
20250217,090100,334490,1079,1079,1079,1079,0
20250217,090000,334490,1079,1079,1079,1079,310