KissMeData/023440/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,190800,454584295,1788,1788,1788,1788,4637
20250217,190700,454584295,1788,1788,1788,1788,0
20250217,190600,454584295,1788,1788,1788,1788,0
20250217,190500,454584295,1788,1788,1788,1788,0
20250217,190400,454584295,1788,1788,1788,1788,0
20250217,190300,454584295,1788,1788,1788,1788,0
20250217,190200,454584295,1788,1788,1788,1788,0
20250217,190100,454584295,1788,1788,1788,1788,0
20250217,190000,454584295,1788,1788,1788,1788,0
20250217,185900,454584295,1788,1788,1788,1788,0
20250217,185800,454584295,1788,1788,1788,1788,0
20250217,185700,454584295,1788,1788,1788,1788,0
20250217,185600,454584295,1788,1788,1788,1788,0
20250217,185500,454584295,1788,1788,1788,1788,0
20250217,185400,454584295,1788,1788,1788,1788,0
20250217,185300,454584295,1788,1788,1788,1788,0
20250217,185200,454584295,1788,1788,1788,1788,0
20250217,185100,454584295,1788,1788,1788,1788,0
20250217,185000,454584295,1788,1788,1788,1788,0
20250217,184900,454584295,1788,1788,1788,1788,0
20250217,184800,454584295,1788,1788,1788,1788,0
20250217,184700,454584295,1788,1788,1788,1788,0
20250217,184600,454584295,1788,1788,1788,1788,0
20250217,184500,454584295,1788,1788,1788,1788,0
20250217,184400,454584295,1788,1788,1788,1788,0
20250217,184300,454584295,1788,1788,1788,1788,0
20250217,184200,454584295,1788,1788,1788,1788,0
20250217,184100,454584295,1788,1788,1788,1788,0
20250217,184000,454584295,1788,1788,1788,1788,0
20250217,183900,454584295,1788,1788,1788,1788,0
20250217,183800,454584295,1788,1788,1788,1788,4637
20250217,183700,454584295,1788,1788,1788,1788,0
20250217,183600,454584295,1788,1788,1788,1788,0
20250217,183500,454584295,1788,1788,1788,1788,0
20250217,183400,454584295,1788,1788,1788,1788,0
20250217,183300,454584295,1788,1788,1788,1788,0
20250217,183200,454584295,1788,1788,1788,1788,0
20250217,183100,454584295,1788,1788,1788,1788,0
20250217,183000,454584295,1788,1788,1788,1788,0
20250217,182900,454584295,1788,1788,1788,1788,0
20250217,182800,454584295,1788,1788,1788,1788,0
20250217,182700,454584295,1788,1788,1788,1788,0
20250217,182600,454584295,1788,1788,1788,1788,0
20250217,182500,454584295,1788,1788,1788,1788,0
20250217,182400,454584295,1788,1788,1788,1788,0
20250217,182300,454584295,1788,1788,1788,1788,0
20250217,182200,454584295,1788,1788,1788,1788,0
20250217,182100,454584295,1788,1788,1788,1788,0
20250217,182000,454584295,1788,1788,1788,1788,0
20250217,181900,454584295,1788,1788,1788,1788,0
20250217,181800,454584295,1788,1788,1788,1788,0
20250217,181700,454584295,1788,1788,1788,1788,0
20250217,181600,454584295,1788,1788,1788,1788,0
20250217,181500,454584295,1788,1788,1788,1788,0
20250217,181400,454584295,1788,1788,1788,1788,0
20250217,181300,454584295,1788,1788,1788,1788,0
20250217,181200,454584295,1788,1788,1788,1788,0
20250217,181100,454584295,1788,1788,1788,1788,0
20250217,181000,454584295,1788,1788,1788,1788,0
20250217,180900,454584295,1788,1788,1788,1788,0
20250217,180800,454584295,1788,1788,1788,1788,4637
20250217,180700,454584295,1788,1788,1788,1788,0
20250217,180600,454584295,1788,1788,1788,1788,0
20250217,180500,454584295,1788,1788,1788,1788,0
20250217,180400,454584295,1788,1788,1788,1788,0
20250217,180300,454584295,1788,1788,1788,1788,0
20250217,180200,454584295,1788,1788,1788,1788,0
20250217,180100,454584295,1788,1788,1788,1788,0
20250217,180000,454584295,1788,1788,1788,1788,0
20250217,175900,454584295,1788,1788,1788,1788,0
20250217,175800,454584295,1788,1788,1788,1788,0
20250217,175700,454584295,1788,1788,1788,1788,0
20250217,175600,454584295,1788,1788,1788,1788,0
20250217,175500,454584295,1788,1788,1788,1788,0
20250217,175400,454584295,1788,1788,1788,1788,0
20250217,175300,454584295,1788,1788,1788,1788,0
20250217,175200,454584295,1788,1788,1788,1788,0
20250217,175100,454584295,1788,1788,1788,1788,0
20250217,175000,454584295,1788,1788,1788,1788,0
20250217,174900,454584295,1788,1788,1788,1788,0
20250217,174800,454584295,1788,1788,1788,1788,0
20250217,174700,454584295,1788,1788,1788,1788,0
20250217,174600,454584295,1788,1788,1788,1788,0
20250217,174500,454584295,1788,1788,1788,1788,0
20250217,174400,454584295,1788,1788,1788,1788,0
20250217,174300,454584295,1788,1788,1788,1788,0
20250217,174200,454584295,1788,1788,1788,1788,0
20250217,174100,454584295,1788,1788,1788,1788,0
20250217,174000,454584295,1788,1788,1788,1788,0
20250217,173900,454584295,1788,1788,1788,1788,0
20250217,173800,454584295,1788,1788,1788,1788,4637
20250217,173700,454584295,1788,1788,1788,1788,0
20250217,173600,454584295,1788,1788,1788,1788,0
20250217,173500,454584295,1788,1788,1788,1788,0
20250217,173400,454584295,1788,1788,1788,1788,0
20250217,173300,454584295,1788,1788,1788,1788,0
20250217,173200,454584295,1788,1788,1788,1788,0
20250217,173100,454584295,1788,1788,1788,1788,0
20250217,173000,454584295,1788,1788,1788,1788,0
20250217,172900,454584295,1788,1788,1788,1788,0
20250217,172800,454584295,1788,1788,1788,1788,0
20250217,172700,454584295,1788,1788,1788,1788,0
20250217,172600,454584295,1788,1788,1788,1788,0
20250217,172500,454584295,1788,1788,1788,1788,0
20250217,172400,454584295,1788,1788,1788,1788,0
20250217,172300,454584295,1788,1788,1788,1788,0
20250217,172200,454584295,1788,1788,1788,1788,0
20250217,172100,454584295,1788,1788,1788,1788,0
20250217,172000,454584295,1788,1788,1788,1788,0
20250217,171900,454584295,1788,1788,1788,1788,0
20250217,171800,454584295,1788,1788,1788,1788,0
20250217,171700,454584295,1788,1788,1788,1788,0
20250217,171600,454584295,1788,1788,1788,1788,0
20250217,171500,454584295,1788,1788,1788,1788,0
20250217,171400,454584295,1788,1788,1788,1788,0
20250217,171300,454584295,1788,1788,1788,1788,0
20250217,171200,454584295,1788,1788,1788,1788,0
20250217,171100,454584295,1788,1788,1788,1788,0
20250217,171000,454584295,1788,1788,1788,1788,0
20250217,170900,454584295,1788,1788,1788,1788,0
20250217,170800,454584295,1788,1788,1788,1788,4637
20250217,170700,454584295,1788,1788,1788,1788,0
20250217,170600,454584295,1788,1788,1788,1788,0
20250217,170500,454584295,1788,1788,1788,1788,0
20250217,170400,454584295,1788,1788,1788,1788,0
20250217,170300,454584295,1788,1788,1788,1788,0
20250217,170200,454584295,1788,1788,1788,1788,0
20250217,170100,454584295,1788,1788,1788,1788,0
20250217,170000,454584295,1788,1788,1788,1788,0
20250217,165900,454584295,1788,1788,1788,1788,0
20250217,165800,454584295,1788,1788,1788,1788,0
20250217,165700,454584295,1788,1788,1788,1788,0
20250217,165600,454584295,1788,1788,1788,1788,0
20250217,165500,454584295,1788,1788,1788,1788,0
20250217,165400,454584295,1788,1788,1788,1788,0
20250217,165300,454584295,1788,1788,1788,1788,0
20250217,165200,454584295,1788,1788,1788,1788,0
20250217,165100,454584295,1788,1788,1788,1788,0
20250217,165000,454584295,1788,1788,1788,1788,0
20250217,164900,454584295,1788,1788,1788,1788,0
20250217,164800,454584295,1788,1788,1788,1788,0
20250217,164700,454584295,1788,1788,1788,1788,0
20250217,164600,454584295,1788,1788,1788,1788,0
20250217,164500,454584295,1788,1788,1788,1788,0
20250217,164400,454584295,1788,1788,1788,1788,0
20250217,164300,454584295,1788,1788,1788,1788,0
20250217,164200,454584295,1788,1788,1788,1788,0
20250217,164100,454584295,1788,1788,1788,1788,0
20250217,164000,454584295,1788,1788,1788,1788,0
20250217,163900,454584295,1788,1788,1788,1788,0
20250217,163800,454584295,1788,1788,1788,1788,4637
20250217,163700,454584295,1788,1788,1788,1788,0
20250217,163600,454584295,1788,1788,1788,1788,0
20250217,163500,454584295,1788,1788,1788,1788,0
20250217,163400,454584295,1788,1788,1788,1788,0
20250217,163300,454584295,1788,1788,1788,1788,0
20250217,163200,454584295,1788,1788,1788,1788,0
20250217,163100,454584295,1788,1788,1788,1788,0
20250217,163000,454584295,1788,1788,1788,1788,0
20250217,162900,454584295,1788,1788,1788,1788,0
20250217,162800,454584295,1788,1788,1788,1788,0
20250217,162700,454584295,1788,1788,1788,1788,0
20250217,162600,454584295,1788,1788,1788,1788,0
20250217,162500,454584295,1788,1788,1788,1788,0
20250217,162400,454584295,1788,1788,1788,1788,0
20250217,162300,454584295,1788,1788,1788,1788,0
20250217,162200,454584295,1788,1788,1788,1788,0
20250217,162100,454584295,1788,1788,1788,1788,0
20250217,162000,454584295,1788,1788,1788,1788,0
20250217,161900,454584295,1788,1788,1788,1788,0
20250217,161800,454584295,1788,1788,1788,1788,0
20250217,161700,454584295,1788,1788,1788,1788,0
20250217,161600,454584295,1788,1788,1788,1788,0
20250217,161500,454584295,1788,1788,1788,1788,0
20250217,161400,454584295,1788,1788,1788,1788,0
20250217,161300,454584295,1788,1788,1788,1788,0
20250217,161200,454584295,1788,1788,1788,1788,0
20250217,161100,454584295,1788,1788,1788,1788,0
20250217,161000,454584295,1788,1788,1788,1788,0
20250217,160900,454584295,1788,1788,1788,1788,0
20250217,160800,454584295,1788,1788,1788,1788,4637
20250217,160700,454584295,1788,1788,1788,1788,0
20250217,160600,454584295,1788,1788,1788,1788,0
20250217,160500,454584295,1788,1788,1788,1788,0
20250217,160400,454584295,1788,1788,1788,1788,0
20250217,160300,454584295,1788,1788,1788,1788,0
20250217,160200,454584295,1788,1788,1788,1788,0
20250217,160100,454584295,1788,1788,1788,1788,0
20250217,160000,454584295,1788,1788,1788,1788,0
20250217,155900,454584295,1788,1788,1788,1788,0
20250217,155800,454584295,1788,1788,1788,1788,0
20250217,155700,454584295,1788,1788,1788,1788,0
20250217,155600,454584295,1788,1788,1788,1788,0
20250217,155500,454584295,1788,1788,1788,1788,0
20250217,155400,454584295,1788,1788,1788,1788,0
20250217,155300,454584295,1788,1788,1788,1788,0
20250217,155200,454584295,1788,1788,1788,1788,0
20250217,155100,454584295,1788,1788,1788,1788,0
20250217,155000,454584295,1788,1788,1788,1788,0
20250217,154900,454584295,1788,1788,1788,1788,0
20250217,154800,454584295,1788,1788,1788,1788,0
20250217,154700,454584295,1788,1788,1788,1788,0
20250217,154600,454584295,1788,1788,1788,1788,0
20250217,154500,454584295,1788,1788,1788,1788,0
20250217,154400,454584295,1788,1788,1788,1788,0
20250217,154300,454584295,1788,1788,1788,1788,0
20250217,154200,454584295,1788,1788,1788,1788,0
20250217,154100,454584295,1788,1788,1788,1788,0
20250217,154000,454584295,1788,1788,1788,1788,0
20250217,153900,454584295,1788,1788,1788,1788,0
20250217,153800,454584295,1788,1788,1788,1788,4637
20250217,153700,454584295,1788,1788,1788,1788,0
20250217,153600,454584295,1788,1788,1788,1788,0
20250217,153500,454584295,1788,1788,1788,1788,0
20250217,153400,454584295,1788,1788,1788,1788,0
20250217,153300,454584295,1788,1788,1788,1788,0
20250217,153200,454584295,1788,1788,1788,1788,0
20250217,153100,454584295,1788,1788,1788,1788,0
20250217,153000,454584295,1788,1788,1788,1788,4637
20250217,152900,446293339,1794,1794,1794,1794,0
20250217,152800,446293339,1794,1794,1794,1794,0
20250217,152700,446293339,1794,1794,1794,1794,0
20250217,152600,446293339,1794,1794,1794,1794,0
20250217,152500,446293339,1794,1794,1794,1794,0
20250217,152400,446293339,1794,1794,1794,1794,0
20250217,152300,446293339,1794,1794,1794,1794,0
20250217,152200,446293339,1794,1794,1794,1794,0
20250217,152100,446293339,1794,1794,1794,1794,0
20250217,152000,446293339,1794,1794,1794,1794,0
20250217,151900,446293339,1794,1794,1794,1794,0
20250217,151800,446293339,1794,1794,1794,1794,5
20250217,151700,446284369,1794,1793,1794,1793,1404
20250217,151600,443766993,1794,1793,1794,1793,2603
20250217,151500,439097811,1794,1793,1794,1793,53
20250217,151400,439002779,1794,1793,1794,1793,3002
20250217,151300,433620191,1793,1793,1793,1793,1000
20250217,151200,431827191,1793,1793,1793,1793,0
20250217,151100,431827191,1793,1788,1793,1788,2956
20250217,151000,426541833,1794,1789,1794,1788,2256
20250217,150900,422506819,1789,1794,1794,1788,8007
20250217,150800,408169261,1788,1788,1793,1788,3008
20250217,150700,402785917,1794,1793,1794,1793,53
20250217,150600,402690885,1794,1788,1794,1788,5874
20250217,150500,392188113,1794,1794,1794,1794,10
20250217,150400,392170173,1794,1794,1794,1794,10
20250217,150300,392152233,1794,1794,1794,1794,0
20250217,150200,392152233,1794,1793,1794,1793,97
20250217,150100,391978297,1794,1794,1794,1794,4
20250217,150000,391971121,1788,1788,1788,1788,1961
20250217,145900,388464853,1793,1793,1793,1793,0
20250217,145800,388464853,1793,1793,1793,1793,5
20250217,145700,388455888,1793,1793,1793,1793,164
20250217,145600,388161836,1794,1794,1794,1794,0
20250217,145500,388161836,1794,1794,1794,1794,0
20250217,145400,388161836,1794,1794,1794,1794,0
20250217,145300,388161836,1794,1794,1794,1794,9
20250217,145200,388145690,1794,1794,1794,1794,2
20250217,145100,388142102,1794,1794,1794,1794,0
20250217,145000,388142102,1794,1794,1794,1794,10
20250217,144900,388124162,1794,1787,1794,1787,2037
20250217,144800,384483973,1788,1794,1794,1788,123
20250217,144700,384263749,1794,1794,1794,1794,5
20250217,144600,384254779,1794,1794,1794,1794,0
20250217,144500,384254779,1794,1794,1794,1794,0
20250217,144400,384254779,1794,1794,1794,1794,1
20250217,144300,384252985,1794,1794,1794,1794,1000
20250217,144200,382458985,1794,1794,1794,1794,5
20250217,144100,382450015,1794,1794,1794,1794,5
20250217,144000,382441045,1794,1794,1794,1794,0
20250217,143900,382441045,1794,1794,1794,1794,10
20250217,143800,382423105,1794,1794,1794,1794,5
20250217,143700,382414135,1794,1794,1794,1794,0
20250217,143600,382414135,1794,1794,1794,1794,0
20250217,143500,382414135,1794,1794,1794,1788,7
20250217,143400,382401589,1795,1795,1795,1795,0
20250217,143300,382401589,1795,1795,1795,1795,3
20250217,143200,382396204,1795,1795,1795,1795,3
20250217,143100,382390819,1795,1793,1795,1785,7055
20250217,143000,369774188,1795,1793,1795,1793,3868
20250217,142900,362838850,1793,1793,1793,1793,532
20250217,142800,361884974,1793,1793,1793,1793,0
20250217,142700,361884974,1793,1793,1793,1793,5002
20250217,142600,352916388,1793,1793,1793,1793,0
20250217,142500,352916388,1793,1793,1793,1793,10
20250217,142400,352898458,1793,1793,1793,1793,8
20250217,142300,352884114,1793,1793,1793,1793,0
20250217,142200,352884114,1793,1793,1793,1793,66
20250217,142100,352765776,1793,1793,1793,1793,0
20250217,142000,352765776,1793,1793,1793,1793,0
20250217,141900,352765776,1793,1793,1793,1793,0
20250217,141800,352765776,1793,1793,1793,1793,2
20250217,141700,352762190,1793,1793,1793,1793,0
20250217,141600,352762190,1793,1793,1793,1793,0
20250217,141500,352762190,1793,1793,1793,1793,0
20250217,141400,352762190,1793,1793,1793,1793,2
20250217,141300,352758604,1794,1794,1794,1790,1957
20250217,141200,349251346,1794,1794,1794,1794,0
20250217,141100,349251346,1794,1794,1794,1794,0
20250217,141000,349251346,1794,1794,1794,1794,0
20250217,140900,349251346,1794,1794,1794,1794,0
20250217,140800,349251346,1794,1794,1794,1794,0
20250217,140700,349251346,1794,1794,1794,1794,1003
20250217,140600,347451964,1790,1794,1794,1790,1002
20250217,140500,345654384,1794,1794,1794,1794,2
20250217,140400,345650796,1794,1794,1794,1794,0
20250217,140300,345650796,1794,1794,1794,1794,0
20250217,140200,345650796,1794,1794,1794,1794,0
20250217,140100,345650796,1794,1794,1794,1794,0
20250217,140000,345650796,1794,1794,1794,1794,0
20250217,135900,345650796,1794,1794,1794,1794,0
20250217,135800,345650796,1794,1794,1794,1794,862
20250217,135700,344104368,1794,1794,1794,1794,5
20250217,135600,344095398,1794,1794,1794,1794,1
20250217,135500,344093604,1794,1794,1794,1794,2
20250217,135400,344090016,1794,1794,1794,1794,3
20250217,135300,344084634,1794,1794,1794,1794,2
20250217,135200,344081046,1794,1794,1794,1794,0
20250217,135100,344081046,1794,1794,1794,1794,3
20250217,135000,344075664,1794,1794,1794,1794,2
20250217,134900,344072076,1794,1794,1794,1794,3
20250217,134800,344066694,1794,1794,1794,1794,0
20250217,134700,344066694,1794,1794,1794,1794,0
20250217,134600,344066694,1794,1794,1794,1794,2
20250217,134500,344063106,1794,1794,1794,1794,0
20250217,134400,344063106,1794,1794,1794,1794,0
20250217,134300,344063106,1794,1794,1794,1794,5
20250217,134200,344054136,1794,1794,1794,1794,2
20250217,134100,344050548,1794,1794,1794,1794,3
20250217,134000,344045166,1794,1794,1794,1794,5
20250217,133900,344036196,1794,1794,1794,1794,0
20250217,133800,344036196,1794,1794,1794,1794,3
20250217,133700,344030814,1794,1794,1794,1794,0
20250217,133600,344030814,1794,1794,1794,1794,0
20250217,133500,344030814,1794,1790,1794,1790,4
20250217,133400,344023646,1794,1794,1794,1794,0
20250217,133300,344023646,1794,1794,1794,1794,2
20250217,133200,344020058,1794,1794,1794,1794,2
20250217,133100,344016470,1794,1790,1794,1790,39
20250217,133000,343946652,1794,1794,1794,1794,2
20250217,132900,343943064,1794,1794,1794,1794,3
20250217,132800,343937682,1794,1794,1794,1794,0
20250217,132700,343937682,1794,1794,1794,1794,4
20250217,132600,343930506,1790,1790,1790,1790,348
20250217,132500,343307586,1790,1790,1790,1790,0
20250217,132400,343307586,1790,1790,1790,1790,0
20250217,132300,343307586,1790,1790,1790,1790,2
20250217,132200,343304006,1794,1794,1794,1794,2
20250217,132100,343300418,1794,1793,1794,1793,52
20250217,132000,343207180,1794,1794,1794,1794,1
20250217,131900,343205386,1784,1795,1795,1784,6
20250217,131800,343194627,1795,1795,1795,1795,3
20250217,131700,343189242,1795,1795,1795,1795,0
20250217,131600,343189242,1795,1795,1795,1795,2
20250217,131500,343185652,1795,1795,1795,1795,100
20250217,131400,343006152,1795,1784,1795,1784,5
20250217,131300,342997199,1795,1795,1795,1795,0
20250217,131200,342997199,1795,1795,1795,1795,2
20250217,131100,342993609,1795,1795,1795,1795,0
20250217,131000,342993609,1795,1795,1795,1795,0
20250217,130900,342993609,1795,1795,1795,1795,0
20250217,130800,342993609,1795,1795,1795,1795,5
20250217,130700,342984634,1795,1795,1795,1795,2
20250217,130600,342981044,1795,1784,1795,1784,517
20250217,130500,342058694,1795,1795,1795,1795,0
20250217,130400,342058694,1795,1795,1795,1795,0
20250217,130300,342058694,1795,1795,1795,1795,3
20250217,130200,342053309,1795,1795,1795,1795,4
20250217,130100,342046129,1795,1795,1795,1795,403
20250217,130000,341322744,1795,1795,1795,1795,0
20250217,125900,341322744,1795,1795,1795,1795,109
20250217,125800,341127089,1795,1795,1795,1795,0
20250217,125700,341127089,1795,1795,1795,1795,2
20250217,125600,341123499,1795,1795,1795,1795,0
20250217,125500,341123499,1795,1795,1795,1795,0
20250217,125400,341123499,1795,1795,1795,1795,0
20250217,125300,341123499,1795,1795,1795,1795,2
20250217,125200,341119909,1795,1795,1795,1795,53
20250217,125100,341024774,1795,1795,1795,1795,150
20250217,125000,340755524,1795,1795,1795,1795,3
20250217,124900,340750139,1795,1792,1795,1792,303
20250217,124800,340207154,1784,1784,1784,1784,0
20250217,124700,340207154,1784,1784,1784,1784,5000
20250217,124600,331287154,1784,1785,1785,1784,300
20250217,124500,330751827,1795,1794,1795,1794,2
20250217,124400,330748238,1784,1784,1784,1784,0
20250217,124300,330748238,1784,1784,1784,1784,0
20250217,124200,330748238,1784,1784,1784,1784,0
20250217,124100,330748238,1784,1795,1795,1784,30
20250217,124000,330694399,1795,1795,1795,1795,0
20250217,123900,330694399,1795,1795,1795,1795,12
20250217,123800,330672859,1795,1795,1795,1795,4
20250217,123700,330665679,1795,1795,1795,1795,0
20250217,123600,330665679,1795,1795,1795,1795,0
20250217,123500,330665679,1795,1795,1795,1795,0
20250217,123400,330665679,1795,1795,1795,1795,2
20250217,123300,330662089,1796,1796,1796,1796,0
20250217,123200,330662089,1796,1796,1796,1796,0
20250217,123100,330662089,1796,1796,1796,1796,0
20250217,123000,330662089,1796,1796,1796,1796,0
20250217,122900,330662089,1796,1796,1796,1796,0
20250217,122800,330662089,1796,1796,1796,1796,30
20250217,122700,330608209,1796,1796,1796,1796,63
20250217,122600,330495061,1796,1796,1796,1796,0
20250217,122500,330495061,1796,1796,1796,1796,0
20250217,122400,330495061,1796,1796,1796,1796,2
20250217,122300,330491469,1796,1796,1796,1796,2
20250217,122200,330487877,1796,1796,1796,1796,14
20250217,122100,330462733,1796,1796,1796,1796,3
20250217,122000,330457345,1796,1796,1796,1796,0
20250217,121900,330457345,1796,1796,1796,1796,0
20250217,121800,330457345,1796,1796,1796,1796,0
20250217,121700,330457345,1796,1796,1796,1796,4
20250217,121600,330450161,1796,1796,1796,1784,5
20250217,121500,330441194,1796,1796,1796,1796,0
20250217,121400,330441194,1796,1796,1796,1796,4
20250217,121300,330434010,1796,1796,1796,1796,0
20250217,121200,330434010,1796,1790,1796,1781,4663
20250217,121100,322080543,1797,1797,1797,1797,0
20250217,121000,322080543,1797,1797,1797,1797,2
20250217,120900,322076949,1797,1797,1797,1797,0
20250217,120800,322076949,1797,1797,1797,1797,0
20250217,120700,322076949,1797,1797,1797,1797,0
20250217,120600,322076949,1797,1797,1797,1797,0
20250217,120500,322076949,1797,1797,1797,1797,0
20250217,120400,322076949,1797,1797,1797,1797,0
20250217,120300,322076949,1797,1797,1797,1797,0
20250217,120200,322076949,1797,1797,1797,1797,0
20250217,120100,322076949,1797,1797,1797,1797,0
20250217,120000,322076949,1797,1797,1797,1797,2
20250217,115900,322073355,1797,1797,1797,1797,2
20250217,115800,322069761,1797,1796,1797,1796,503
20250217,115700,321166370,1796,1795,1796,1795,2013
20250217,115600,317553033,1795,1795,1795,1795,0
20250217,115500,317553033,1795,1795,1795,1795,0
20250217,115400,317553033,1795,1795,1795,1795,0
20250217,115300,317553033,1795,1795,1795,1795,2
20250217,115200,317549443,1795,1795,1795,1795,0
20250217,115100,317549443,1795,1795,1795,1795,0
20250217,115000,317549443,1795,1795,1795,1795,2
20250217,114900,317545853,1795,1795,1795,1795,1000
20250217,114800,315750853,1796,1796,1796,1796,0
20250217,114700,315750853,1796,1796,1796,1796,12
20250217,114600,315729301,1796,1796,1796,1796,0
20250217,114500,315729301,1796,1796,1796,1796,2
20250217,114400,315725709,1796,1796,1796,1796,0
20250217,114300,315725709,1796,1796,1796,1796,7
20250217,114200,315713137,1796,1796,1796,1796,3
20250217,114100,315707749,1796,1796,1796,1796,0
20250217,114000,315707749,1796,1796,1796,1796,0
20250217,113900,315707749,1796,1796,1796,1796,0
20250217,113800,315707749,1796,1796,1796,1796,2
20250217,113700,315704157,1796,1796,1796,1790,38
20250217,113600,315636108,1796,1796,1796,1796,0
20250217,113500,315636108,1796,1796,1796,1796,12
20250217,113400,315614556,1796,1796,1796,1796,3
20250217,113300,315609168,1790,1795,1795,1790,19
20250217,113200,315575068,1796,1796,1796,1796,0
20250217,113100,315575068,1796,1796,1796,1796,3
20250217,113000,315569680,1781,1796,1796,1781,1004
20250217,112900,313778779,1796,1796,1796,1796,6
20250217,112800,313768003,1796,1796,1796,1796,0
20250217,112700,313768003,1796,1796,1796,1796,2
20250217,112600,313764411,1796,1796,1796,1796,502
20250217,112500,312862819,1796,1796,1796,1796,3
20250217,112400,312857431,1796,1796,1796,1796,5
20250217,112300,312848451,1796,1796,1796,1796,10
20250217,112200,312830491,1796,1796,1796,1796,15
20250217,112100,312803551,1796,1796,1796,1796,0
20250217,112000,312803551,1796,1797,1797,1796,5
20250217,111900,312794569,1797,1796,1797,1796,100
20250217,111800,312614968,1797,1797,1797,1784,2005
20250217,111700,309035417,1786,1788,1788,1786,3671
20250217,111600,302476058,1799,1799,1799,1799,2
20250217,111500,302472460,1799,1799,1799,1799,3
20250217,111400,302467063,1799,1799,1799,1799,404
20250217,111300,301740267,1799,1799,1799,1799,3
20250217,111200,301734870,1799,1799,1799,1799,0
20250217,111100,301734870,1799,1790,1799,1790,1002
20250217,111000,299941272,1799,1799,1799,1799,3
20250217,110900,299935875,1799,1799,1799,1798,20
20250217,110800,299899910,1799,1799,1799,1799,0
20250217,110700,299899910,1799,1799,1799,1799,173
20250217,110600,299588683,1799,1796,1799,1796,327
20250217,110500,299001061,1796,1787,1796,1786,501
20250217,110400,298106263,1796,1796,1796,1796,5
20250217,110300,298097283,1796,1796,1796,1796,0
20250217,110200,298097283,1796,1796,1796,1796,0
20250217,110100,298097283,1796,1796,1796,1796,2
20250217,110000,298093691,1786,1796,1796,1786,1002
20250217,105900,296301820,1796,1787,1796,1787,1002
20250217,105800,294511228,1796,1796,1796,1796,0
20250217,105700,294511228,1796,1796,1796,1796,2
20250217,105600,294507636,1797,1797,1797,1797,5
20250217,105500,294498651,1797,1787,1797,1787,1005
20250217,105400,292702666,1797,1797,1797,1797,0
20250217,105300,292702666,1797,1798,1798,1797,5557
20250217,105200,282716733,1798,1790,1798,1787,2001
20250217,105100,279137539,1799,1799,1799,1799,3
20250217,105000,279132142,1790,1799,1800,1790,4005
20250217,104900,271963143,1799,1790,1799,1790,7466
20250217,104800,258598607,1799,1799,1799,1799,0
20250217,104700,258598607,1799,1799,1799,1799,0
20250217,104600,258598607,1799,1799,1799,1799,805
20250217,104500,257150412,1799,1790,1799,1790,1002
20250217,104400,255356814,1790,1802,1802,1790,1100
20250217,104300,253386043,1802,1802,1802,1802,0
20250217,104200,253386043,1802,1802,1802,1802,0
20250217,104100,253386043,1802,1802,1802,1802,0
20250217,104000,253386043,1802,1795,1802,1795,19
20250217,103900,253351924,1795,1802,1803,1795,1003
20250217,103800,251544099,1803,1803,1803,1803,0
20250217,103700,251544099,1803,1803,1803,1803,0
20250217,103600,251544099,1803,1803,1803,1803,0
20250217,103500,251544099,1803,1803,1803,1803,0
20250217,103400,251544099,1803,1803,1803,1803,0
20250217,103300,251544099,1803,1803,1803,1803,0
20250217,103200,251544099,1803,1803,1803,1803,0
20250217,103100,251544099,1803,1803,1803,1803,0
20250217,103000,251544099,1803,1803,1803,1803,2
20250217,102900,251540493,1798,1798,1798,1798,17
20250217,102800,251509927,1803,1803,1803,1803,3
20250217,102700,251504518,1803,1803,1803,1803,2
20250217,102600,251500912,1803,1803,1803,1803,0
20250217,102500,251500912,1803,1803,1803,1803,0
20250217,102400,251500912,1803,1803,1803,1803,3001
20250217,102300,246090109,1795,1796,1796,1795,4304
20250217,102200,238360129,1804,1795,1804,1795,3
20250217,102100,238354726,1804,1804,1804,1804,110
20250217,102000,238156286,1804,1804,1804,1804,19
20250217,101900,238122010,1804,1804,1804,1804,0
20250217,101800,238122010,1804,1804,1804,1804,0
20250217,101700,238122010,1804,1803,1804,1803,3001
20250217,101600,232708267,1791,1791,1791,1791,0
20250217,101500,232708267,1791,1804,1804,1791,2053
20250217,101400,229005334,1804,1804,1804,1804,10
20250217,101300,228987294,1804,1802,1804,1802,3500
20250217,101200,222676807,1803,1797,1803,1794,218
20250217,101100,222285523,1803,1803,1803,1803,2
20250217,101000,222281917,1803,1803,1803,1803,1
20250217,100900,222280114,1803,1803,1803,1803,2
20250217,100800,222276508,1803,1803,1803,1803,1
20250217,100700,222274705,1803,1803,1803,1803,2
20250217,100600,222271099,1798,1803,1803,1798,202
20250217,100500,221907618,1803,1803,1803,1803,0
20250217,100400,221907618,1803,1803,1803,1803,2
20250217,100300,221904012,1803,1803,1803,1803,0
20250217,100200,221904012,1803,1803,1803,1803,2001
20250217,100100,218296209,1803,1803,1803,1803,0
20250217,100000,218296209,1803,1803,1803,1803,2770
20250217,095900,213301899,1803,1802,1803,1802,19
20250217,095800,213267660,1790,1791,1791,1790,501
20250217,095700,212370769,1804,1802,1804,1790,29084
20250217,095600,160164338,1804,1797,1804,1797,31690
20250217,095500,103135803,1797,1797,1797,1797,4
20250217,095400,103128615,1797,1797,1797,1797,2
20250217,095300,103125021,1797,1797,1797,1797,89
20250217,095200,102965088,1797,1797,1797,1790,1005
20250217,095100,101166103,1786,1797,1797,1786,84
20250217,095000,101016035,1797,1797,1797,1797,1
20250217,094900,101014238,1797,1797,1797,1797,5
20250217,094800,101005253,1786,1798,1798,1786,756
20250217,094700,99654922,1798,1798,1798,1798,3
20250217,094600,99649528,1798,1787,1798,1786,2504
20250217,094500,95177286,1798,1798,1798,1798,2
20250217,094400,95173690,1798,1797,1798,1797,3
20250217,094300,95168298,1797,1797,1797,1797,202
20250217,094200,94805304,1798,1798,1798,1798,0
20250217,094100,94805304,1798,1797,1798,1797,905
20250217,094000,93179017,1797,1796,1797,1796,3005
20250217,093900,87781032,1795,1795,1795,1795,200
20250217,093800,87422032,1794,1794,1795,1794,48
20250217,093700,87335915,1794,1794,1794,1794,1504
20250217,093600,84637739,1794,1794,1794,1794,1060
20250217,093500,82736099,1795,1795,1795,1795,0
20250217,093400,82736099,1795,1795,1795,1795,0
20250217,093300,82736099,1795,1795,1795,1795,2005
20250217,093200,79137124,1795,1795,1795,1795,2
20250217,093100,79133534,1795,1795,1795,1795,56
20250217,093000,79033014,1795,1791,1795,1791,504
20250217,092900,78130342,1791,1791,1791,1791,2
20250217,092800,78126760,1791,1779,1791,1779,1004
20250217,092700,76340596,1793,1785,1796,1779,2904
20250217,092600,71170571,1796,1796,1796,1796,1006
20250217,092500,69363795,1796,1790,1797,1784,5366
20250217,092400,59772921,1797,1796,1797,1796,3237
20250217,092300,53959267,1796,1794,1796,1793,4730
20250217,092200,45473794,1794,1778,1794,1778,282
20250217,092100,44972334,1794,1794,1794,1794,2
20250217,092000,44968746,1778,1795,1795,1778,552
20250217,091900,43981959,1794,1794,1794,1794,62
20250217,091800,43870731,1794,1794,1794,1777,195
20250217,091700,43522346,1795,1795,1795,1794,5315
20250217,091600,33982007,1795,1795,1795,1795,0
20250217,091500,33982007,1795,1795,1795,1795,13
20250217,091400,33958672,1776,1797,1797,1776,66
20250217,091300,33841372,1797,1797,1797,1797,2
20250217,091200,33837778,1797,1793,1797,1793,103
20250217,091100,33653087,1798,1797,1798,1797,510
20250217,091000,32736607,1785,1798,1798,1785,103
20250217,090900,32552713,1798,1798,1798,1770,2098
20250217,090800,28782655,1798,1798,1798,1798,5
20250217,090700,28773665,1770,1799,1799,1770,396
20250217,090600,28064103,1799,1782,1799,1782,2468
20250217,090500,23662634,1799,1799,1799,1782,189
20250217,090400,23324612,1799,1799,1799,1799,200
20250217,090300,22964812,1799,1799,1799,1799,2214
20250217,090200,18981826,1799,1782,1799,1782,50
20250217,090100,18892556,1799,1799,1799,1799,27
20250217,090000,18843983,1799,1795,1799,1795,10498