KissMeData/027040/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191200,2623831961,260,260,260,260,123534
20250217,191100,2623831961,260,260,260,260,0
20250217,191000,2623831961,260,260,260,260,0
20250217,190900,2623831961,260,260,260,260,0
20250217,190800,2623831961,260,260,260,260,0
20250217,190700,2623831961,260,260,260,260,0
20250217,190600,2623831961,260,260,260,260,0
20250217,190500,2623831961,260,260,260,260,0
20250217,190400,2623831961,260,260,260,260,0
20250217,190300,2623831961,260,260,260,260,0
20250217,190200,2623831961,260,260,260,260,0
20250217,190100,2623831961,260,260,260,260,0
20250217,190000,2623831961,260,260,260,260,0
20250217,185900,2623831961,260,260,260,260,0
20250217,185800,2623831961,260,260,260,260,0
20250217,185700,2623831961,260,260,260,260,0
20250217,185600,2623831961,260,260,260,260,0
20250217,185500,2623831961,260,260,260,260,0
20250217,185400,2623831961,260,260,260,260,0
20250217,185300,2623831961,260,260,260,260,0
20250217,185200,2623831961,260,260,260,260,0
20250217,185100,2623831961,260,260,260,260,0
20250217,185000,2623831961,260,260,260,260,0
20250217,184900,2623831961,260,260,260,260,0
20250217,184800,2623831961,260,260,260,260,0
20250217,184700,2623831961,260,260,260,260,0
20250217,184600,2623831961,260,260,260,260,0
20250217,184500,2623831961,260,260,260,260,0
20250217,184400,2623831961,260,260,260,260,0
20250217,184300,2623831961,260,260,260,260,0
20250217,184200,2623831961,260,260,260,260,123534
20250217,184100,2623831961,260,260,260,260,0
20250217,184000,2623831961,260,260,260,260,0
20250217,183900,2623831961,260,260,260,260,0
20250217,183800,2623831961,260,260,260,260,0
20250217,183700,2623831961,260,260,260,260,0
20250217,183600,2623831961,260,260,260,260,0
20250217,183500,2623831961,260,260,260,260,0
20250217,183400,2623831961,260,260,260,260,0
20250217,183300,2623831961,260,260,260,260,0
20250217,183200,2623831961,260,260,260,260,0
20250217,183100,2623831961,260,260,260,260,0
20250217,183000,2623831961,260,260,260,260,0
20250217,182900,2623831961,260,260,260,260,0
20250217,182800,2623831961,260,260,260,260,0
20250217,182700,2623831961,260,260,260,260,0
20250217,182600,2623831961,260,260,260,260,0
20250217,182500,2623831961,260,260,260,260,0
20250217,182400,2623831961,260,260,260,260,0
20250217,182300,2623831961,260,260,260,260,0
20250217,182200,2623831961,260,260,260,260,0
20250217,182100,2623831961,260,260,260,260,0
20250217,182000,2623831961,260,260,260,260,0
20250217,181900,2623831961,260,260,260,260,0
20250217,181800,2623831961,260,260,260,260,0
20250217,181700,2623831961,260,260,260,260,0
20250217,181600,2623831961,260,260,260,260,0
20250217,181500,2623831961,260,260,260,260,0
20250217,181400,2623831961,260,260,260,260,0
20250217,181300,2623831961,260,260,260,260,0
20250217,181200,2623831961,260,260,260,260,123534
20250217,181100,2623831961,260,260,260,260,0
20250217,181000,2623831961,260,260,260,260,0
20250217,180900,2623831961,260,260,260,260,0
20250217,180800,2623831961,260,260,260,260,0
20250217,180700,2623831961,260,260,260,260,0
20250217,180600,2623831961,260,260,260,260,0
20250217,180500,2623831961,260,260,260,260,0
20250217,180400,2623831961,260,260,260,260,0
20250217,180300,2623831961,260,260,260,260,0
20250217,180200,2623831961,260,260,260,260,0
20250217,180100,2623831961,260,260,260,260,0
20250217,180000,2623831961,260,260,260,260,0
20250217,175900,2623831961,260,260,260,260,0
20250217,175800,2623831961,260,260,260,260,0
20250217,175700,2623831961,260,260,260,260,0
20250217,175600,2623831961,260,260,260,260,0
20250217,175500,2623831961,260,260,260,260,0
20250217,175400,2623831961,260,260,260,260,0
20250217,175300,2623831961,260,260,260,260,0
20250217,175200,2623831961,260,260,260,260,0
20250217,175100,2623831961,260,260,260,260,0
20250217,175000,2623831961,260,260,260,260,0
20250217,174900,2623831961,260,260,260,260,0
20250217,174800,2623831961,260,260,260,260,0
20250217,174700,2623831961,260,260,260,260,0
20250217,174600,2623831961,260,260,260,260,0
20250217,174500,2623831961,260,260,260,260,0
20250217,174400,2623831961,260,260,260,260,0
20250217,174300,2623831961,260,260,260,260,0
20250217,174200,2623831961,260,260,260,260,123534
20250217,174100,2623831961,260,260,260,260,0
20250217,174000,2623831961,260,260,260,260,0
20250217,173900,2623831961,260,260,260,260,0
20250217,173800,2623831961,260,260,260,260,0
20250217,173700,2623831961,260,260,260,260,0
20250217,173600,2623831961,260,260,260,260,0
20250217,173500,2623831961,260,260,260,260,0
20250217,173400,2623831961,260,260,260,260,0
20250217,173300,2623831961,260,260,260,260,0
20250217,173200,2623831961,260,260,260,260,0
20250217,173100,2623831961,260,260,260,260,0
20250217,173000,2623831961,260,260,260,260,0
20250217,172900,2623831961,260,260,260,260,0
20250217,172800,2623831961,260,260,260,260,0
20250217,172700,2623831961,260,260,260,260,0
20250217,172600,2623831961,260,260,260,260,0
20250217,172500,2623831961,260,260,260,260,0
20250217,172400,2623831961,260,260,260,260,0
20250217,172300,2623831961,260,260,260,260,0
20250217,172200,2623831961,260,260,260,260,0
20250217,172100,2623831961,260,260,260,260,0
20250217,172000,2623831961,260,260,260,260,0
20250217,171900,2623831961,260,260,260,260,0
20250217,171800,2623831961,260,260,260,260,0
20250217,171700,2623831961,260,260,260,260,0
20250217,171600,2623831961,260,260,260,260,0
20250217,171500,2623831961,260,260,260,260,0
20250217,171400,2623831961,260,260,260,260,0
20250217,171300,2623831961,260,260,260,260,0
20250217,171200,2623831961,260,260,260,260,123534
20250217,171100,2623831961,260,260,260,260,0
20250217,171000,2623831961,260,260,260,260,0
20250217,170900,2623831961,260,260,260,260,0
20250217,170800,2623831961,260,260,260,260,0
20250217,170700,2623831961,260,260,260,260,0
20250217,170600,2623831961,260,260,260,260,0
20250217,170500,2623831961,260,260,260,260,0
20250217,170400,2623831961,260,260,260,260,0
20250217,170300,2623831961,260,260,260,260,0
20250217,170200,2623831961,260,260,260,260,0
20250217,170100,2623831961,260,260,260,260,0
20250217,170000,2623831961,260,260,260,260,0
20250217,165900,2623831961,260,260,260,260,0
20250217,165800,2623831961,260,260,260,260,0
20250217,165700,2623831961,260,260,260,260,0
20250217,165600,2623831961,260,260,260,260,0
20250217,165500,2623831961,260,260,260,260,0
20250217,165400,2623831961,260,260,260,260,0
20250217,165300,2623831961,260,260,260,260,0
20250217,165200,2623831961,260,260,260,260,0
20250217,165100,2623831961,260,260,260,260,0
20250217,165000,2623831961,260,260,260,260,0
20250217,164900,2623831961,260,260,260,260,0
20250217,164800,2623831961,260,260,260,260,0
20250217,164700,2623831961,260,260,260,260,0
20250217,164600,2623831961,260,260,260,260,0
20250217,164500,2623831961,260,260,260,260,0
20250217,164400,2623831961,260,260,260,260,0
20250217,164300,2623831961,260,260,260,260,0
20250217,164200,2623831961,260,260,260,260,123534
20250217,164100,2623831961,260,260,260,260,0
20250217,164000,2623831961,260,260,260,260,0
20250217,163900,2623831961,260,260,260,260,0
20250217,163800,2623831961,260,260,260,260,0
20250217,163700,2623831961,260,260,260,260,0
20250217,163600,2623831961,260,260,260,260,0
20250217,163500,2623831961,260,260,260,260,0
20250217,163400,2623831961,260,260,260,260,0
20250217,163300,2623831961,260,260,260,260,0
20250217,163200,2623831961,260,260,260,260,0
20250217,163100,2623831961,260,260,260,260,0
20250217,163000,2623831961,260,260,260,260,0
20250217,162900,2623831961,260,260,260,260,0
20250217,162800,2623831961,260,260,260,260,0
20250217,162700,2623831961,260,260,260,260,0
20250217,162600,2623831961,260,260,260,260,0
20250217,162500,2623831961,260,260,260,260,0
20250217,162400,2623831961,260,260,260,260,0
20250217,162300,2623831961,260,260,260,260,0
20250217,162200,2623831961,260,260,260,260,0
20250217,162100,2623831961,260,260,260,260,0
20250217,162000,2623831961,260,260,260,260,0
20250217,161900,2623831961,260,260,260,260,0
20250217,161800,2623831961,260,260,260,260,0
20250217,161700,2623831961,260,260,260,260,0
20250217,161600,2623831961,260,260,260,260,0
20250217,161500,2623831961,260,260,260,260,0
20250217,161400,2623831961,260,260,260,260,0
20250217,161300,2623831961,260,260,260,260,0
20250217,161200,2623831961,260,260,260,260,123534
20250217,161100,2623831961,260,260,260,260,0
20250217,161000,2623831961,260,260,260,260,0
20250217,160900,2623831961,260,260,260,260,0
20250217,160800,2623831961,260,260,260,260,0
20250217,160700,2623831961,260,260,260,260,0
20250217,160600,2623831961,260,260,260,260,0
20250217,160500,2623831961,260,260,260,260,0
20250217,160400,2623831961,260,260,260,260,0
20250217,160300,2623831961,260,260,260,260,0
20250217,160200,2623831961,260,260,260,260,0
20250217,160100,2623831961,260,260,260,260,0
20250217,160000,2623831961,260,260,260,260,0
20250217,155900,2623831961,260,260,260,260,0
20250217,155800,2623831961,260,260,260,260,0
20250217,155700,2623831961,260,260,260,260,0
20250217,155600,2623831961,260,260,260,260,0
20250217,155500,2623831961,260,260,260,260,0
20250217,155400,2623831961,260,260,260,260,0
20250217,155300,2623831961,260,260,260,260,0
20250217,155200,2623831961,260,260,260,260,0
20250217,155100,2623831961,260,260,260,260,0
20250217,155000,2623831961,260,260,260,260,0
20250217,154900,2623831961,260,260,260,260,0
20250217,154800,2623831961,260,260,260,260,0
20250217,154700,2623831961,260,260,260,260,0
20250217,154600,2623831961,260,260,260,260,0
20250217,154500,2623831961,260,260,260,260,0
20250217,154400,2623831961,260,260,260,260,0
20250217,154300,2623831961,260,260,260,260,0
20250217,154200,2623831961,260,260,260,260,123534
20250217,154100,2623831961,260,260,260,260,0
20250217,154000,2623831961,260,260,260,260,0
20250217,153900,2623831961,260,260,260,260,0
20250217,153800,2623831961,260,260,260,260,0
20250217,153700,2623831961,260,260,260,260,0
20250217,153600,2623831961,260,260,260,260,0
20250217,153500,2623831961,260,260,260,260,0
20250217,153400,2623831961,260,260,260,260,0
20250217,153300,2623831961,260,260,260,260,0
20250217,153200,2623831961,260,260,260,260,0
20250217,153100,2623831961,260,260,260,260,0
20250217,153000,2623831961,260,260,260,260,123534
20250217,152900,2591713121,264,264,264,264,0
20250217,152800,2591713121,264,264,264,264,0
20250217,152700,2591713121,264,264,264,264,0
20250217,152600,2591713121,264,264,264,264,0
20250217,152500,2591713121,264,264,264,264,0
20250217,152400,2591713121,264,264,264,264,0
20250217,152300,2591713121,264,264,264,264,0
20250217,152200,2591713121,264,264,264,264,0
20250217,152100,2591713121,264,264,264,264,0
20250217,152000,2591713121,264,264,264,264,0
20250217,151900,2591713121,264,265,266,262,38450
20250217,151800,2581586082,266,264,267,264,13744
20250217,151700,2577943956,265,266,267,263,39006
20250217,151600,2567556149,266,265,266,260,62016
20250217,151500,2551266471,266,266,267,265,149548
20250217,151400,2511589679,267,267,268,265,90921
20250217,151300,2487356816,266,266,268,265,44435
20250217,151200,2475505747,265,262,268,262,147502
20250217,151100,2436461367,262,262,262,262,0
20250217,151000,2436461367,262,262,262,262,0
20250217,150900,2436461367,262,263,264,262,81864
20250217,150800,2414983359,263,265,265,262,37457
20250217,150700,2405144746,265,265,266,264,16938
20250217,150600,2400662422,265,266,266,264,34924
20250217,150500,2391422123,265,267,267,263,81417
20250217,150400,2369901642,267,266,270,266,22600
20250217,150300,2363881378,267,271,275,266,99450
20250217,150200,2336864882,272,274,277,271,77527
20250217,150100,2315563310,276,268,284,267,99669
20250217,150000,2288178583,268,270,272,267,41913
20250217,145900,2276911509,272,272,275,270,97501
20250217,145800,2250285952,271,267,274,263,298682
20250217,145700,2170719296,266,270,270,266,77271
20250217,145600,2150010591,269,274,274,269,87403
20250217,145500,2126331675,273,279,279,272,88108
20250217,145400,2102132190,277,277,279,276,37950
20250217,145300,2091601522,276,281,281,275,79162
20250217,145200,2069670373,281,281,283,279,61075
20250217,145100,2052491920,280,277,281,274,80657
20250217,145000,2030136706,276,277,280,274,97536
20250217,144900,2003227225,279,281,283,275,87336
20250217,144800,1978816818,282,283,284,280,84100
20250217,144700,1955128163,284,286,286,278,287919
20250217,144600,1873951826,286,287,287,285,41234
20250217,144500,1862165225,286,290,290,285,89975
20250217,144400,1836325000,290,289,293,289,14824
20250217,144300,1832013684,291,290,292,288,74490
20250217,144200,1810455946,290,294,295,290,29171
20250217,144100,1801928887,294,290,294,286,73403
20250217,144000,1780630980,291,293,293,290,19577
20250217,143900,1774921228,293,293,294,293,16229
20250217,143800,1770162713,293,295,295,293,19562
20250217,143700,1764406973,295,297,297,294,38356
20250217,143600,1753077189,297,297,297,295,24494
20250217,143500,1745823643,296,299,300,296,57171
20250217,143400,1728767551,298,298,300,297,64723
20250217,143300,1709437361,297,296,299,296,81589
20250217,143200,1685117729,297,292,299,291,87041
20250217,143100,1659405715,293,291,296,290,74367
20250217,143000,1637658686,293,299,300,290,104241
20250217,142900,1606952664,300,301,301,299,54580
20250217,142800,1590566477,302,302,302,300,86484
20250217,142700,1564548868,301,293,302,291,119596
20250217,142600,1528828000,291,292,294,291,37848
20250217,142500,1517735682,292,292,294,290,63204
20250217,142400,1499359766,291,295,295,290,125858
20250217,142300,1462550442,294,289,298,287,127500
20250217,142200,1425401696,289,294,294,284,160115
20250217,142100,1379141725,294,297,297,292,73358
20250217,142000,1357524444,296,296,297,290,135794
20250217,141900,1317688598,296,302,302,295,106831
20250217,141800,1285815400,301,303,304,301,85279
20250217,141700,1259997891,304,302,304,301,85858
20250217,141600,1233994776,302,301,304,301,141543
20250217,141500,1191156530,302,301,302,300,33200
20250217,141400,1181157765,302,304,305,301,52412
20250217,141300,1165250267,305,303,305,303,68551
20250217,141200,1144444841,304,296,304,295,87403
20250217,141100,1118127283,296,297,298,295,39576
20250217,141000,1106384812,297,303,304,295,128008
20250217,140900,1067990441,304,301,304,301,60284
20250217,140800,1049718620,302,304,305,300,94999
20250217,140700,1020998845,305,304,305,303,96707
20250217,140600,991566578,304,299,305,299,122127
20250217,140500,954696793,299,305,305,298,182142
20250217,140400,899632281,304,294,307,293,310079
20250217,140300,806642818,293,292,296,290,173910
20250217,140200,755669711,291,292,293,290,65288
20250217,140100,736610804,290,284,295,284,91300
20250217,140000,710196327,284,284,287,284,35691
20250217,135900,700003730,283,280,284,279,58101
20250217,135800,683608167,280,283,283,277,54090
20250217,135700,668465911,285,281,286,280,72367
20250217,135600,647990267,283,291,292,279,239055
20250217,135500,579666841,291,297,297,288,153664
20250217,135400,534812889,296,291,297,290,311767
20250217,135300,443321833,290,290,290,290,0
20250217,135200,443321833,290,290,290,290,0
20250217,135100,443321833,290,280,290,280,295613
20250217,135000,357961912,282,277,284,277,102796
20250217,134900,329084168,278,280,280,277,45853
20250217,134800,316366972,278,280,280,277,67044
20250217,134700,297681995,278,280,286,274,205863
20250217,134600,240375845,279,270,284,269,271441
20250217,134500,165369074,269,265,270,263,51527
20250217,134400,151625870,263,257,266,256,42123
20250217,134300,140633295,256,256,257,255,3057
20250217,134200,139850405,255,256,256,254,322
20250217,134100,139768207,254,254,257,254,10147
20250217,134000,137181648,254,254,254,254,631
20250217,133900,137021374,254,254,254,254,0
20250217,133800,137021374,254,254,254,254,0
20250217,133700,137021374,254,254,254,254,326
20250217,133600,136938570,254,254,254,254,0
20250217,133500,136938570,254,254,254,254,1
20250217,133400,136938316,253,253,253,253,199
20250217,133300,136887969,254,254,254,254,0
20250217,133200,136887969,254,254,254,254,0
20250217,133100,136887969,254,254,254,254,0
20250217,133000,136887969,254,254,254,254,351
20250217,132900,136798815,254,254,254,254,400
20250217,132800,136697215,253,253,253,253,0
20250217,132700,136697215,253,253,253,253,112
20250217,132600,136668879,253,253,253,253,200
20250217,132500,136618279,254,254,254,254,0
20250217,132400,136618279,254,254,254,254,0
20250217,132300,136618279,254,253,254,253,1129
20250217,132200,136332641,254,254,254,254,125
20250217,132100,136300891,253,254,254,253,409
20250217,132000,136197410,255,255,255,255,0
20250217,131900,136197410,255,255,255,255,1000
20250217,131800,135942410,255,254,255,254,143
20250217,131700,135905976,254,254,255,254,292
20250217,131600,135831807,254,254,254,254,0
20250217,131500,135831807,254,254,254,254,0
20250217,131400,135831807,254,254,254,254,1
20250217,131300,135831553,253,253,253,253,0
20250217,131200,135831553,253,253,253,253,1
20250217,131100,135831300,254,254,254,254,0
20250217,131000,135831300,254,254,254,254,150
20250217,130900,135793200,254,254,254,254,3
20250217,130800,135792438,254,254,254,254,0
20250217,130700,135792438,254,253,254,253,515
20250217,130600,135662128,254,254,254,254,4
20250217,130500,135661112,254,253,254,253,15
20250217,130400,135657307,254,254,254,254,500
20250217,130300,135530307,254,254,254,254,0
20250217,130200,135530307,254,254,254,254,2
20250217,130100,135529799,253,253,253,253,0
20250217,130000,135529799,253,253,253,253,0
20250217,125900,135529799,253,253,253,253,1999
20250217,125800,135024052,254,254,254,254,4328
20250217,125700,133924740,254,254,254,254,0
20250217,125600,133924740,254,254,254,254,0
20250217,125500,133924740,254,254,254,254,0
20250217,125400,133924740,254,254,254,254,0
20250217,125300,133924740,254,254,254,254,1798
20250217,125200,133468048,253,253,253,253,37
20250217,125100,133458687,253,253,253,253,0
20250217,125000,133458687,253,253,253,253,100
20250217,124900,133433387,253,253,253,253,1
20250217,124800,133433134,254,254,254,254,35
20250217,124700,133424244,253,253,253,253,0
20250217,124600,133424244,253,253,253,253,0
20250217,124500,133424244,253,253,253,253,0
20250217,124400,133424244,253,253,253,253,0
20250217,124300,133424244,253,253,253,253,0
20250217,124200,133424244,253,253,253,253,0
20250217,124100,133424244,253,253,253,253,478
20250217,124000,133303310,254,254,254,254,152
20250217,123900,133264702,253,253,253,253,0
20250217,123800,133264702,253,253,253,253,3575
20250217,123700,132360227,253,253,253,253,0
20250217,123600,132360227,253,253,253,253,0
20250217,123500,132360227,253,253,253,253,958
20250217,123400,132117853,253,253,253,253,0
20250217,123300,132117853,253,253,253,253,0
20250217,123200,132117853,253,253,253,253,0
20250217,123100,132117853,253,254,254,253,3535
20250217,123000,131221760,254,254,254,254,0
20250217,122900,131221760,254,254,254,254,96
20250217,122800,131197376,254,255,255,253,7207
20250217,122700,129369912,255,255,255,255,3843
20250217,122600,128389947,255,255,255,255,0
20250217,122500,128389947,255,256,256,255,230
20250217,122400,128331096,255,255,255,255,0
20250217,122300,128331096,255,255,255,255,0
20250217,122200,128331096,255,255,255,255,0
20250217,122100,128331096,255,255,255,255,0
20250217,122000,128331096,255,255,255,255,3077
20250217,121900,127546461,255,255,255,255,10
20250217,121800,127543911,255,255,255,255,0
20250217,121700,127543911,255,255,255,255,4
20250217,121600,127542891,254,254,254,254,18
20250217,121500,127538319,253,253,253,253,201
20250217,121400,127487466,253,254,254,253,2584
20250217,121300,126832695,254,254,254,254,958
20250217,121200,126589363,255,255,255,255,0
20250217,121100,126589363,255,255,255,255,0
20250217,121000,126589363,255,254,255,254,44
20250217,120900,126578183,254,254,255,254,458
20250217,120800,126461848,255,254,255,253,3605
20250217,120700,125547892,256,256,256,254,529
20250217,120600,125412524,256,256,256,256,3
20250217,120500,125411756,256,256,256,254,12610
20250217,120400,122195194,257,257,257,257,0
20250217,120300,122195194,257,257,257,257,0
20250217,120200,122195194,257,257,257,256,840
20250217,120100,121979316,257,256,257,256,575
20250217,120000,121832115,256,254,256,254,7834
20250217,115900,119841673,254,253,254,253,1589
20250217,115800,119439649,254,254,255,253,3352
20250217,115700,118588814,254,254,255,254,9039
20250217,115600,116292898,255,255,255,255,16
20250217,115500,116288818,255,256,256,254,10259
20250217,115400,113675333,257,256,257,256,1005
20250217,115300,113417051,256,256,257,255,7427
20250217,115200,111515814,257,256,257,256,828
20250217,115100,111303029,257,257,258,256,2696
20250217,115000,110611797,258,262,262,256,34408
20250217,114900,101705224,261,260,262,259,5774
20250217,114800,100198686,260,259,260,258,4419
20250217,114700,99052677,259,258,260,258,3939
20250217,114600,98032339,259,261,262,258,3477
20250217,114500,97126298,261,259,261,258,5506
20250217,114400,95693033,258,260,260,258,1144
20250217,114300,95396762,260,263,263,258,22456
20250217,114200,89535192,263,264,266,261,65900
20250217,114100,72139222,265,265,265,265,0
20250217,114000,72139222,265,260,265,260,42887
20250217,113900,60847198,260,259,260,259,688
20250217,113800,60668856,259,257,262,257,18131
20250217,113700,55951196,257,257,257,257,503
20250217,113600,55821925,256,257,257,256,635
20250217,113500,55658830,259,259,259,259,1
20250217,113400,55658571,258,258,259,257,8644
20250217,113300,53431117,259,259,259,259,6
20250217,113200,53429563,259,258,259,258,6
20250217,113100,53428010,259,259,260,258,2301
20250217,113000,52834329,260,260,260,260,23
20250217,112900,52828349,259,259,260,259,5442
20250217,112800,51414567,259,257,260,257,8346
20250217,112700,49258413,257,255,257,255,5609
20250217,112600,47820492,255,254,255,254,226
20250217,112500,47763083,254,254,254,254,1
20250217,112400,47762829,252,255,255,252,37
20250217,112300,47753417,255,251,255,251,10006
20250217,112200,45211822,252,252,252,252,0
20250217,112100,45211822,252,252,252,252,228
20250217,112000,45154366,252,250,252,250,2
20250217,111900,45153864,251,251,251,251,31
20250217,111800,45146083,252,252,252,252,0
20250217,111700,45146083,252,252,252,252,0
20250217,111600,45146083,252,252,252,251,1028
20250217,111500,44888027,253,253,253,253,0
20250217,111400,44888027,253,253,253,253,0
20250217,111300,44888027,253,253,253,253,0
20250217,111200,44888027,253,253,253,252,5665
20250217,111100,43459713,253,252,253,252,609
20250217,111000,43306241,252,251,252,251,95
20250217,110900,43282394,252,252,252,252,9
20250217,110800,43280126,253,252,253,252,534
20250217,110700,43145556,252,252,252,251,21
20250217,110600,43140265,253,253,253,253,0
20250217,110500,43140265,253,253,253,253,0
20250217,110400,43140265,253,253,253,253,11
20250217,110300,43137482,253,253,253,253,7
20250217,110200,43135711,253,253,253,253,0
20250217,110100,43135711,253,253,253,253,0
20250217,110000,43135711,253,253,253,253,1
20250217,105900,43135458,252,252,253,251,1033
20250217,105800,42876071,253,253,253,253,5
20250217,105700,42874806,253,252,253,252,43
20250217,105600,42863958,252,252,252,252,5
20250217,105500,42862698,252,252,253,252,1149
20250217,105400,42573149,252,252,252,252,31
20250217,105300,42565337,252,252,253,252,46
20250217,105200,42553744,251,252,252,251,3230
20250217,105100,41739785,253,253,253,252,16
20250217,105000,41735738,253,254,254,253,2127
20250217,104900,41196180,254,254,254,254,0
20250217,104800,41196180,254,254,254,254,1
20250217,104700,41195926,253,254,254,253,346
20250217,104600,41108387,255,255,255,255,0
20250217,104500,41108387,255,252,255,251,775
20250217,104400,40912092,250,253,253,250,195
20250217,104300,40862997,252,252,252,252,1
20250217,104200,40862745,253,253,253,253,1
20250217,104100,40862492,253,253,253,253,54
20250217,104000,40848830,253,253,253,253,11
20250217,103900,40846047,253,253,253,253,100
20250217,103800,40820747,253,253,253,253,0
20250217,103700,40820747,253,253,253,253,40
20250217,103600,40810627,253,253,253,253,100
20250217,103500,40785327,253,253,253,253,0
20250217,103400,40785327,253,250,253,250,10643
20250217,103300,38110813,250,250,250,250,0
20250217,103200,38110813,250,249,250,249,3982
20250217,103100,37115745,250,250,250,250,0
20250217,103000,37115745,250,250,250,250,4100
20250217,102900,36090745,250,250,250,250,0
20250217,102800,36090745,250,250,250,250,1
20250217,102700,36090495,250,250,250,250,0
20250217,102600,36090495,250,250,250,250,0
20250217,102500,36090495,250,250,250,250,0
20250217,102400,36090495,250,249,250,249,101
20250217,102300,36065345,250,250,250,250,2
20250217,102200,36064845,248,248,248,248,0
20250217,102100,36064845,248,248,248,248,0
20250217,102000,36064845,248,248,248,248,0
20250217,101900,36064845,248,248,248,248,0
20250217,101800,36064845,248,248,248,248,0
20250217,101700,36064845,248,248,248,248,601
20250217,101600,35915797,249,249,249,249,2000
20250217,101500,35417797,249,249,249,249,1
20250217,101400,35417548,249,250,250,249,3945
20250217,101300,34432846,250,250,250,250,0
20250217,101200,34432846,250,251,251,250,831
20250217,101100,34225095,251,251,251,251,830
20250217,101000,34016765,252,252,252,252,11
20250217,100900,34013993,252,251,252,251,379
20250217,100800,33918863,251,251,251,251,1
20250217,100700,33918612,249,249,249,249,26
20250217,100600,33912138,249,249,249,249,130
20250217,100500,33879768,252,252,252,252,506
20250217,100400,33752256,252,251,252,251,3508
20250217,100300,32871647,251,251,251,251,1505
20250217,100200,32493892,251,251,251,251,1100
20250217,100100,32217792,249,249,249,249,145
20250217,100000,32181687,251,251,251,251,0
20250217,095900,32181687,251,251,251,251,4
20250217,095800,32180683,251,251,251,251,12
20250217,095700,32177671,249,251,251,249,11584
20250217,095600,29289571,251,251,251,251,0
20250217,095500,29289571,251,251,251,251,500
20250217,095400,29164071,251,250,251,250,1377
20250217,095300,28819820,252,252,252,250,47
20250217,095200,28808058,252,252,252,252,2
20250217,095100,28807554,252,252,252,252,20
20250217,095000,28802514,252,252,252,252,34
20250217,094900,28793946,252,251,252,250,844
20250217,094800,28582384,252,252,252,252,0
20250217,094700,28582384,252,252,252,252,100
20250217,094600,28557184,253,253,253,253,0
20250217,094500,28557184,253,250,253,250,83
20250217,094400,28536395,253,252,254,252,323
20250217,094300,28454678,253,250,254,250,583
20250217,094200,28307907,254,254,254,254,0
20250217,094100,28307907,254,253,254,251,10470
20250217,094000,25655436,252,253,254,252,2036
20250217,093900,25141842,253,253,253,253,2012
20250217,093800,24632806,253,249,253,249,3009
20250217,093700,23880649,249,248,249,248,12
20250217,093600,23877664,249,249,249,249,10
20250217,093500,23875174,250,250,250,250,3
20250217,093400,23874424,250,250,250,250,3
20250217,093300,23873674,248,248,250,248,321
20250217,093200,23794064,250,250,250,250,10
20250217,093100,23791564,249,249,249,249,291
20250217,093000,23719105,249,249,249,249,105
20250217,092900,23692960,249,247,249,247,3062
20250217,092800,22936580,249,249,249,249,0
20250217,092700,22936580,249,249,249,249,690
20250217,092600,22764770,252,251,252,251,638
20250217,092500,22604371,251,253,253,251,469
20250217,092400,22486097,251,253,254,251,5579
20250217,092300,21077125,254,252,254,251,1968
20250217,092200,20580077,251,250,251,250,3329
20250217,092100,19746014,249,247,249,247,7511
20250217,092000,17884106,247,247,247,247,229
20250217,091900,17827543,247,246,247,246,9623
20250217,091800,15460265,247,246,247,246,735
20250217,091700,15278767,246,246,246,246,1435
20250217,091600,14925757,246,246,246,246,0
20250217,091500,14925757,246,246,246,246,1128
20250217,091400,14648269,246,246,246,246,3876
20250217,091300,13694773,245,246,246,245,2250
20250217,091200,13143473,245,244,245,244,14967
20250217,091100,9483568,243,243,243,243,2215
20250217,091000,8945323,242,243,243,242,505
20250217,090900,8823112,243,243,243,243,152
20250217,090800,8786176,242,242,242,242,0
20250217,090700,8786176,242,242,242,242,10
20250217,090600,8783756,241,241,241,241,1
20250217,090500,8783515,241,241,241,241,6349
20250217,090400,7253406,241,241,241,241,0
20250217,090300,7253406,241,241,241,241,0
20250217,090200,7253406,241,241,241,241,40
20250217,090100,7243766,241,240,241,240,14482
20250217,090000,3759841,241,241,241,241,15601