KissMeData/054090/min/candle-20250214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193800,244180686,776,776,776,776,2931
20250214,193700,244180686,776,776,776,776,0
20250214,193600,244180686,776,776,776,776,0
20250214,193500,244180686,776,776,776,776,0
20250214,193400,244180686,776,776,776,776,0
20250214,193300,244180686,776,776,776,776,0
20250214,193200,244180686,776,776,776,776,0
20250214,193100,244180686,776,776,776,776,0
20250214,193000,244180686,776,776,776,776,0
20250214,192900,244180686,776,776,776,776,0
20250214,192800,244180686,776,776,776,776,0
20250214,192700,244180686,776,776,776,776,0
20250214,192600,244180686,776,776,776,776,0
20250214,192500,244180686,776,776,776,776,0
20250214,192400,244180686,776,776,776,776,0
20250214,192300,244180686,776,776,776,776,0
20250214,192200,244180686,776,776,776,776,0
20250214,192100,244180686,776,776,776,776,0
20250214,192000,244180686,776,776,776,776,0
20250214,191900,244180686,776,776,776,776,0
20250214,191800,244180686,776,776,776,776,0
20250214,191700,244180686,776,776,776,776,0
20250214,191600,244180686,776,776,776,776,0
20250214,191500,244180686,776,776,776,776,0
20250214,191400,244180686,776,776,776,776,0
20250214,191300,244180686,776,776,776,776,0
20250214,191200,244180686,776,776,776,776,0
20250214,191100,244180686,776,776,776,776,0
20250214,191000,244180686,776,776,776,776,0
20250214,190900,244180686,776,776,776,776,0
20250214,190800,244180686,776,776,776,776,2931
20250214,190700,244180686,776,776,776,776,0
20250214,190600,244180686,776,776,776,776,0
20250214,190500,244180686,776,776,776,776,0
20250214,190400,244180686,776,776,776,776,0
20250214,190300,244180686,776,776,776,776,0
20250214,190200,244180686,776,776,776,776,0
20250214,190100,244180686,776,776,776,776,0
20250214,190000,244180686,776,776,776,776,0
20250214,185900,244180686,776,776,776,776,0
20250214,185800,244180686,776,776,776,776,0
20250214,185700,244180686,776,776,776,776,0
20250214,185600,244180686,776,776,776,776,0
20250214,185500,244180686,776,776,776,776,0
20250214,185400,244180686,776,776,776,776,0
20250214,185300,244180686,776,776,776,776,0
20250214,185200,244180686,776,776,776,776,0
20250214,185100,244180686,776,776,776,776,0
20250214,185000,244180686,776,776,776,776,0
20250214,184900,244180686,776,776,776,776,0
20250214,184800,244180686,776,776,776,776,0
20250214,184700,244180686,776,776,776,776,0
20250214,184600,244180686,776,776,776,776,0
20250214,184500,244180686,776,776,776,776,0
20250214,184400,244180686,776,776,776,776,0
20250214,184300,244180686,776,776,776,776,0
20250214,184200,244180686,776,776,776,776,0
20250214,184100,244180686,776,776,776,776,0
20250214,184000,244180686,776,776,776,776,0
20250214,183900,244180686,776,776,776,776,0
20250214,183800,244180686,776,776,776,776,2931
20250214,183700,244180686,776,776,776,776,0
20250214,183600,244180686,776,776,776,776,0
20250214,183500,244180686,776,776,776,776,0
20250214,183400,244180686,776,776,776,776,0
20250214,183300,244180686,776,776,776,776,0
20250214,183200,244180686,776,776,776,776,0
20250214,183100,244180686,776,776,776,776,0
20250214,183000,244180686,776,776,776,776,0
20250214,182900,244180686,776,776,776,776,0
20250214,182800,244180686,776,776,776,776,0
20250214,182700,244180686,776,776,776,776,0
20250214,182600,244180686,776,776,776,776,0
20250214,182500,244180686,776,776,776,776,0
20250214,182400,244180686,776,776,776,776,0
20250214,182300,244180686,776,776,776,776,0
20250214,182200,244180686,776,776,776,776,0
20250214,182100,244180686,776,776,776,776,0
20250214,182000,244180686,776,776,776,776,0
20250214,181900,244180686,776,776,776,776,0
20250214,181800,244180686,776,776,776,776,0
20250214,181700,244180686,776,776,776,776,0
20250214,181600,244180686,776,776,776,776,0
20250214,181500,244180686,776,776,776,776,0
20250214,181400,244180686,776,776,776,776,0
20250214,181300,244180686,776,776,776,776,0
20250214,181200,244180686,776,776,776,776,0
20250214,181100,244180686,776,776,776,776,0
20250214,181000,244180686,776,776,776,776,0
20250214,180900,244180686,776,776,776,776,0
20250214,180800,244180686,776,776,776,776,2931
20250214,180700,244180686,776,776,776,776,0
20250214,180600,244180686,776,776,776,776,0
20250214,180500,244180686,776,776,776,776,0
20250214,180400,244180686,776,776,776,776,0
20250214,180300,244180686,776,776,776,776,0
20250214,180200,244180686,776,776,776,776,0
20250214,180100,244180686,776,776,776,776,0
20250214,180000,244180686,776,776,776,776,0
20250214,175900,244180686,776,776,776,776,0
20250214,175800,244180686,776,776,776,776,0
20250214,175700,244180686,776,776,776,776,0
20250214,175600,244180686,776,776,776,776,0
20250214,175500,244180686,776,776,776,776,0
20250214,175400,244180686,776,776,776,776,0
20250214,175300,244180686,776,776,776,776,0
20250214,175200,244180686,776,776,776,776,0
20250214,175100,244180686,776,776,776,776,0
20250214,175000,244180686,776,776,776,776,0
20250214,174900,244180686,776,776,776,776,0
20250214,174800,244180686,776,776,776,776,0
20250214,174700,244180686,776,776,776,776,0
20250214,174600,244180686,776,776,776,776,0
20250214,174500,244180686,776,776,776,776,0
20250214,174400,244180686,776,776,776,776,0
20250214,174300,244180686,776,776,776,776,0
20250214,174200,244180686,776,776,776,776,0
20250214,174100,244180686,776,776,776,776,0
20250214,174000,244180686,776,776,776,776,0
20250214,173900,244180686,776,776,776,776,0
20250214,173800,244180686,776,776,776,776,2931
20250214,173700,244180686,776,776,776,776,0
20250214,173600,244180686,776,776,776,776,0
20250214,173500,244180686,776,776,776,776,0
20250214,173400,244180686,776,776,776,776,0
20250214,173300,244180686,776,776,776,776,0
20250214,173200,244180686,776,776,776,776,0
20250214,173100,244180686,776,776,776,776,0
20250214,173000,244180686,776,776,776,776,0
20250214,172900,244180686,776,776,776,776,0
20250214,172800,244180686,776,776,776,776,0
20250214,172700,244180686,776,776,776,776,0
20250214,172600,244180686,776,776,776,776,0
20250214,172500,244180686,776,776,776,776,0
20250214,172400,244180686,776,776,776,776,0
20250214,172300,244180686,776,776,776,776,0
20250214,172200,244180686,776,776,776,776,0
20250214,172100,244180686,776,776,776,776,0
20250214,172000,244180686,776,776,776,776,0
20250214,171900,244180686,776,776,776,776,0
20250214,171800,244180686,776,776,776,776,0
20250214,171700,244180686,776,776,776,776,0
20250214,171600,244180686,776,776,776,776,0
20250214,171500,244180686,776,776,776,776,0
20250214,171400,244180686,776,776,776,776,0
20250214,171300,244180686,776,776,776,776,0
20250214,171200,244180686,776,776,776,776,0
20250214,171100,244180686,776,776,776,776,0
20250214,171000,244180686,776,776,776,776,0
20250214,170900,244180686,776,776,776,776,0
20250214,170800,244180686,776,776,776,776,2931
20250214,170700,244180686,776,776,776,776,0
20250214,170600,244180686,776,776,776,776,0
20250214,170500,244180686,776,776,776,776,0
20250214,170400,244180686,776,776,776,776,0
20250214,170300,244180686,776,776,776,776,0
20250214,170200,244180686,776,776,776,776,0
20250214,170100,244180686,776,776,776,776,0
20250214,170000,244180686,776,776,776,776,0
20250214,165900,244180686,776,776,776,776,0
20250214,165800,244180686,776,776,776,776,0
20250214,165700,244180686,776,776,776,776,0
20250214,165600,244180686,776,776,776,776,0
20250214,165500,244180686,776,776,776,776,0
20250214,165400,244180686,776,776,776,776,0
20250214,165300,244180686,776,776,776,776,0
20250214,165200,244180686,776,776,776,776,0
20250214,165100,244180686,776,776,776,776,0
20250214,165000,244180686,776,776,776,776,0
20250214,164900,244180686,776,776,776,776,0
20250214,164800,244180686,776,776,776,776,0
20250214,164700,244180686,776,776,776,776,0
20250214,164600,244180686,776,776,776,776,0
20250214,164500,244180686,776,776,776,776,0
20250214,164400,244180686,776,776,776,776,0
20250214,164300,244180686,776,776,776,776,0
20250214,164200,244180686,776,776,776,776,0
20250214,164100,244180686,776,776,776,776,0
20250214,164000,244180686,776,776,776,776,0
20250214,163900,244180686,776,776,776,776,0
20250214,163800,244180686,776,776,776,776,2931
20250214,163700,244180686,776,776,776,776,0
20250214,163600,244180686,776,776,776,776,0
20250214,163500,244180686,776,776,776,776,0
20250214,163400,244180686,776,776,776,776,0
20250214,163300,244180686,776,776,776,776,0
20250214,163200,244180686,776,776,776,776,0
20250214,163100,244180686,776,776,776,776,0
20250214,163000,244180686,776,776,776,776,0
20250214,162900,244180686,776,776,776,776,0
20250214,162800,244180686,776,776,776,776,0
20250214,162700,244180686,776,776,776,776,0
20250214,162600,244180686,776,776,776,776,0
20250214,162500,244180686,776,776,776,776,0
20250214,162400,244180686,776,776,776,776,0
20250214,162300,244180686,776,776,776,776,0
20250214,162200,244180686,776,776,776,776,0
20250214,162100,244180686,776,776,776,776,0
20250214,162000,244180686,776,776,776,776,0
20250214,161900,244180686,776,776,776,776,0
20250214,161800,244180686,776,776,776,776,0
20250214,161700,244180686,776,776,776,776,0
20250214,161600,244180686,776,776,776,776,0
20250214,161500,244180686,776,776,776,776,0
20250214,161400,244180686,776,776,776,776,0
20250214,161300,244180686,776,776,776,776,0
20250214,161200,244180686,776,776,776,776,0
20250214,161100,244180686,776,776,776,776,0
20250214,161000,244180686,776,776,776,776,0
20250214,160900,244180686,776,776,776,776,0
20250214,160800,244180686,776,776,776,776,2931
20250214,160700,244180686,776,776,776,776,0
20250214,160600,244180686,776,776,776,776,0
20250214,160500,244180686,776,776,776,776,0
20250214,160400,244180686,776,776,776,776,0
20250214,160300,244180686,776,776,776,776,0
20250214,160200,244180686,776,776,776,776,0
20250214,160100,244180686,776,776,776,776,0
20250214,160000,244180686,776,776,776,776,0
20250214,155900,244180686,776,776,776,776,0
20250214,155800,244180686,776,776,776,776,0
20250214,155700,244180686,776,776,776,776,0
20250214,155600,244180686,776,776,776,776,0
20250214,155500,244180686,776,776,776,776,0
20250214,155400,244180686,776,776,776,776,0
20250214,155300,244180686,776,776,776,776,0
20250214,155200,244180686,776,776,776,776,0
20250214,155100,244180686,776,776,776,776,0
20250214,155000,244180686,776,776,776,776,0
20250214,154900,244180686,776,776,776,776,0
20250214,154800,244180686,776,776,776,776,0
20250214,154700,244180686,776,776,776,776,0
20250214,154600,244180686,776,776,776,776,0
20250214,154500,244180686,776,776,776,776,0
20250214,154400,244180686,776,776,776,776,0
20250214,154300,244180686,776,776,776,776,0
20250214,154200,244180686,776,776,776,776,0
20250214,154100,244180686,776,776,776,776,0
20250214,154000,244180686,776,776,776,776,0
20250214,153900,244180686,776,776,776,776,0
20250214,153800,244180686,776,776,776,776,2931
20250214,153700,244180686,776,776,776,776,0
20250214,153600,244180686,776,776,776,776,0
20250214,153500,244180686,776,776,776,776,0
20250214,153400,244180686,776,776,776,776,0
20250214,153300,244180686,776,776,776,776,0
20250214,153200,244180686,776,776,776,776,0
20250214,153100,244180686,776,776,776,776,0
20250214,153000,244180686,776,776,776,776,2931
20250214,152900,241906230,777,777,777,777,0
20250214,152800,241906230,777,777,777,777,0
20250214,152700,241906230,777,777,777,777,0
20250214,152600,241906230,777,777,777,777,0
20250214,152500,241906230,777,777,777,777,0
20250214,152400,241906230,777,777,777,777,0
20250214,152300,241906230,777,777,777,777,0
20250214,152200,241906230,777,777,777,777,0
20250214,152100,241906230,777,777,777,777,0
20250214,152000,241906230,777,777,777,777,0
20250214,151900,241906230,777,777,777,777,106
20250214,151800,241823868,777,777,777,777,124
20250214,151700,241727520,779,779,779,779,1
20250214,151600,241726741,774,775,779,774,510
20250214,151500,241331483,775,779,779,775,4523
20250214,151400,237822537,780,777,780,777,185
20250214,151300,237678789,777,777,777,777,17
20250214,151200,237665580,777,780,780,777,3800
20250214,151100,234710341,780,780,780,780,101
20250214,151000,234631561,782,782,782,782,1
20250214,150900,234630779,779,779,779,779,457
20250214,150800,234274776,779,782,782,779,14884
20250214,150700,222665980,782,782,782,782,100
20250214,150600,222587780,782,782,782,782,0
20250214,150500,222587780,782,782,782,782,204
20250214,150400,222428252,782,783,787,782,2553
20250214,150300,220431473,784,784,784,784,254
20250214,150200,220232337,784,786,790,784,2038
20250214,150100,218632842,786,786,786,786,0
20250214,150000,218632842,786,786,786,786,0
20250214,145900,218632842,786,788,788,786,3
20250214,145800,218630481,789,789,789,789,0
20250214,145700,218630481,789,789,789,789,0
20250214,145600,218630481,789,789,789,789,0
20250214,145500,218630481,789,789,789,789,1
20250214,145400,218629692,785,785,785,785,0
20250214,145300,218629692,785,785,785,785,1
20250214,145200,218628907,790,790,790,790,0
20250214,145100,218628907,790,790,790,790,3
20250214,145000,218626537,783,785,785,783,2246
20250214,144900,216866992,789,789,789,789,0
20250214,144800,216866992,789,789,789,789,73
20250214,144700,216809395,789,786,789,785,3665
20250214,144600,213928795,787,787,787,787,0
20250214,144500,213928795,787,787,787,787,0
20250214,144400,213928795,787,787,787,787,0
20250214,144300,213928795,787,787,787,787,1
20250214,144200,213928008,789,789,789,789,0
20250214,144100,213928008,789,789,789,789,44
20250214,144000,213893292,787,787,787,787,102
20250214,143900,213813018,784,785,785,784,31
20250214,143800,213788704,785,785,785,785,38
20250214,143700,213758874,785,785,785,785,154
20250214,143600,213637984,785,785,785,785,0
20250214,143500,213637984,785,785,785,785,0
20250214,143400,213637984,785,785,785,785,2
20250214,143300,213636414,789,789,789,789,0
20250214,143200,213636414,789,789,789,789,0
20250214,143100,213636414,789,789,789,789,0
20250214,143000,213636414,789,789,789,789,3
20250214,142900,213634047,789,789,789,789,0
20250214,142800,213634047,789,784,789,784,202
20250214,142700,213475674,790,790,790,790,0
20250214,142600,213475674,790,790,790,790,0
20250214,142500,213475674,790,790,790,790,0
20250214,142400,213475674,790,788,790,783,14776
20250214,142300,201872632,790,788,790,788,4
20250214,142200,201869474,788,788,788,788,0
20250214,142100,201869474,788,791,791,788,6148
20250214,142000,197018040,791,791,791,791,900
20250214,141900,196306140,791,791,791,791,793
20250214,141800,195678877,790,791,791,790,544
20250214,141700,195248717,791,791,791,791,0
20250214,141600,195248717,791,791,791,791,0
20250214,141500,195248717,791,791,791,791,333
20250214,141400,194985314,791,791,791,791,0
20250214,141300,194985314,791,791,791,791,265
20250214,141200,194775699,791,791,791,791,0
20250214,141100,194775699,791,791,791,791,420
20250214,141000,194443479,791,791,791,791,0
20250214,140900,194443479,791,791,791,791,0
20250214,140800,194443479,791,791,791,791,519
20250214,140700,194032950,791,791,791,791,0
20250214,140600,194032950,791,791,791,791,0
20250214,140500,194032950,791,791,791,791,0
20250214,140400,194032950,791,791,791,791,1
20250214,140300,194032159,790,790,790,790,0
20250214,140200,194032159,790,790,790,790,51
20250214,140100,193991869,790,790,790,790,1
20250214,140000,193991079,790,791,791,790,68
20250214,135900,193937356,791,791,791,791,6
20250214,135800,193932610,790,790,790,790,0
20250214,135700,193932610,790,790,790,790,2346
20250214,135600,192079270,791,791,791,791,0
20250214,135500,192079270,791,791,791,791,101
20250214,135400,191999379,792,792,792,792,64
20250214,135300,191948691,792,792,792,792,1
20250214,135200,191947899,792,792,792,792,0
20250214,135100,191947899,792,792,792,792,3
20250214,135000,191945523,792,792,792,792,500
20250214,134900,191549523,792,792,792,792,0
20250214,134800,191549523,792,792,792,792,1
20250214,134700,191548731,792,792,792,792,0
20250214,134600,191548731,792,792,792,792,0
20250214,134500,191548731,792,792,792,792,0
20250214,134400,191548731,792,792,792,792,1
20250214,134300,191547939,792,792,792,792,1
20250214,134200,191547147,792,792,792,792,0
20250214,134100,191547147,792,792,792,792,0
20250214,134000,191547147,792,792,792,792,39
20250214,133900,191516259,790,790,790,790,0
20250214,133800,191516259,790,790,790,790,0
20250214,133700,191516259,790,791,791,790,2135
20250214,133600,189827536,793,793,793,793,2
20250214,133500,189825950,794,794,794,794,0
20250214,133400,189825950,794,794,794,794,0
20250214,133300,189825950,794,794,794,794,0
20250214,133200,189825950,794,794,794,794,0
20250214,133100,189825950,794,794,794,794,0
20250214,133000,189825950,794,794,794,794,3
20250214,132900,189823568,794,794,794,794,0
20250214,132800,189823568,794,794,794,794,100
20250214,132700,189744168,794,794,794,794,1
20250214,132600,189743374,794,794,794,794,6
20250214,132500,189738610,793,793,793,793,0
20250214,132400,189738610,793,793,793,793,500
20250214,132300,189342110,791,791,791,791,0
20250214,132200,189342110,791,792,792,791,50
20250214,132100,189302559,794,794,794,794,0
20250214,132000,189302559,794,794,794,794,0
20250214,131900,189302559,794,794,794,794,1
20250214,131800,189301765,791,791,791,791,0
20250214,131700,189301765,791,792,792,791,4475
20250214,131600,185760645,796,796,796,796,0
20250214,131500,185760645,796,796,796,796,0
20250214,131400,185760645,796,796,796,796,297
20250214,131300,185524233,796,796,796,796,1
20250214,131200,185523437,796,796,796,794,2178
20250214,131100,183792099,796,796,796,796,1000
20250214,131000,182996099,796,796,796,796,2224
20250214,130900,181225795,797,797,797,797,0
20250214,130800,181225795,797,797,797,797,0
20250214,130700,181225795,797,797,797,797,0
20250214,130600,181225795,797,797,797,797,0
20250214,130500,181225795,797,797,797,797,0
20250214,130400,181225795,797,797,797,797,0
20250214,130300,181225795,797,797,797,797,2
20250214,130200,181224201,794,794,794,794,89
20250214,130100,181153535,794,794,794,794,3814
20250214,130000,178125219,795,797,797,795,20117
20250214,125900,162128703,796,796,796,796,405
20250214,125800,161806323,796,796,796,796,0
20250214,125700,161806323,796,796,796,796,0
20250214,125600,161806323,796,796,796,796,39
20250214,125500,161775279,795,795,795,795,649
20250214,125400,161259324,796,796,796,796,56
20250214,125300,161214748,796,796,796,796,0
20250214,125200,161214748,796,796,796,796,0
20250214,125100,161214748,796,796,796,796,76
20250214,125000,161154252,797,797,797,797,0
20250214,124900,161154252,797,797,797,797,1
20250214,124800,161153455,798,798,798,798,1
20250214,124700,161152657,798,798,798,798,1586
20250214,124600,159887029,798,798,798,798,5
20250214,124500,159883039,798,798,798,798,1
20250214,124400,159882241,797,797,797,797,565
20250214,124300,159431936,797,797,797,797,5
20250214,124200,159427951,798,798,798,798,0
20250214,124100,159427951,798,798,798,798,0
20250214,124000,159427951,798,798,798,798,0
20250214,123900,159427951,798,798,798,798,0
20250214,123800,159427951,798,798,798,798,0
20250214,123700,159427951,798,798,798,798,0
20250214,123600,159427951,798,798,798,798,0
20250214,123500,159427951,798,798,798,798,2
20250214,123400,159426355,794,795,795,794,374
20250214,123300,159129180,798,798,798,798,1
20250214,123200,159128382,798,798,798,798,0
20250214,123100,159128382,798,798,798,798,0
20250214,123000,159128382,798,798,798,798,0
20250214,122900,159128382,798,798,798,798,0
20250214,122800,159128382,798,798,798,798,500
20250214,122700,158729382,799,799,799,799,0
20250214,122600,158729382,799,799,799,799,20
20250214,122500,158713402,794,795,795,794,410
20250214,122400,158387854,799,799,799,799,3
20250214,122300,158385457,794,794,794,794,0
20250214,122200,158385457,794,794,794,794,15
20250214,122100,158373547,798,798,798,798,0
20250214,122000,158373547,798,795,798,794,474
20250214,121900,157997087,797,797,797,797,0
20250214,121800,157997087,797,797,797,797,0
20250214,121700,157997087,797,797,797,797,20
20250214,121600,157981147,799,799,799,799,0
20250214,121500,157981147,799,799,799,799,0
20250214,121400,157981147,799,799,799,799,0
20250214,121300,157981147,799,799,799,799,0
20250214,121200,157981147,799,799,799,799,0
20250214,121100,157981147,799,799,799,799,0
20250214,121000,157981147,799,799,799,799,0
20250214,120900,157981147,799,799,799,799,0
20250214,120800,157981147,799,799,799,799,0
20250214,120700,157981147,799,799,799,799,0
20250214,120600,157981147,799,799,799,799,0
20250214,120500,157981147,799,796,799,796,118
20250214,120400,157887139,796,796,796,796,0
20250214,120300,157887139,796,796,796,796,0
20250214,120200,157887139,796,796,796,796,0
20250214,120100,157887139,796,796,796,796,0
20250214,120000,157887139,796,796,796,796,5
20250214,115900,157883159,796,796,796,796,3
20250214,115800,157880771,796,796,796,796,0
20250214,115700,157880771,796,796,796,796,1
20250214,115600,157879975,796,796,796,796,1
20250214,115500,157879179,796,796,796,796,3284
20250214,115400,155265115,794,792,794,792,4108
20250214,115300,152011155,791,791,791,791,0
20250214,115200,152011155,791,791,791,791,10
20250214,115100,152003245,792,792,792,792,25
20250214,115000,151983445,792,792,792,792,0
20250214,114900,151983445,792,792,792,792,0
20250214,114800,151983445,792,792,792,792,1001
20250214,114700,151190653,791,789,791,789,1050
20250214,114600,150360703,789,789,789,789,0
20250214,114500,150360703,789,789,789,789,0
20250214,114400,150360703,789,789,789,789,5060
20250214,114300,146368363,786,787,787,786,1803
20250214,114200,144949431,787,787,787,787,0
20250214,114100,144949431,787,787,787,787,0
20250214,114000,144949431,787,787,787,787,120
20250214,113900,144854991,786,788,788,786,30
20250214,113800,144831396,788,788,788,788,5
20250214,113700,144827456,788,788,788,788,1
20250214,113600,144826668,789,789,789,789,0
20250214,113500,144826668,789,789,789,789,0
20250214,113400,144826668,789,789,789,789,1160
20250214,113300,143911428,789,787,789,787,841
20250214,113200,143249557,787,787,787,787,0
20250214,113100,143249557,787,789,789,787,7
20250214,113000,143244042,786,786,786,786,165
20250214,112900,143114352,787,787,787,787,0
20250214,112800,143114352,787,787,787,787,0
20250214,112700,143114352,787,787,787,787,46
20250214,112600,143078150,787,787,787,787,0
20250214,112500,143078150,787,787,787,787,9
20250214,112400,143071067,788,788,788,788,19
20250214,112300,143056095,788,788,788,788,2
20250214,112200,143054519,788,789,789,788,23
20250214,112100,143036394,789,789,789,789,1
20250214,112000,143035605,788,788,788,788,0
20250214,111900,143035605,788,788,788,788,34
20250214,111800,143008813,789,789,789,789,1
20250214,111700,143008024,789,793,793,789,744
20250214,111600,142419643,793,793,793,793,0
20250214,111500,142419643,793,793,793,793,5
20250214,111400,142415678,793,793,793,793,2
20250214,111300,142414092,794,794,794,794,2
20250214,111200,142412504,792,792,792,792,0
20250214,111100,142412504,792,792,792,792,0
20250214,111000,142412504,792,792,792,792,0
20250214,110900,142412504,792,792,792,792,0
20250214,110800,142412504,792,792,792,792,21
20250214,110700,142395872,792,792,792,792,1
20250214,110600,142395080,792,792,792,792,0
20250214,110500,142395080,792,792,792,792,100
20250214,110400,142315880,792,792,792,792,0
20250214,110300,142315880,792,792,792,792,0
20250214,110200,142315880,792,792,792,792,0
20250214,110100,142315880,792,791,792,791,42
20250214,110000,142282657,791,791,791,791,2
20250214,105900,142281075,791,792,792,791,54
20250214,105800,142238311,792,792,792,792,1
20250214,105700,142237519,792,792,792,791,3
20250214,105600,142235144,792,792,792,792,0
20250214,105500,142235144,792,792,792,792,24
20250214,105400,142216136,794,794,794,794,514
20250214,105300,141808020,793,793,793,793,2
20250214,105200,141806434,793,793,793,793,1
20250214,105100,141805641,793,793,793,793,20
20250214,105000,141789781,791,791,791,791,0
20250214,104900,141789781,791,791,791,791,0
20250214,104800,141789781,791,791,791,791,0
20250214,104700,141789781,791,791,791,791,609
20250214,104600,141308062,791,792,792,791,501
20250214,104500,140911667,793,793,793,793,0
20250214,104400,140911667,793,793,793,793,1
20250214,104300,140910874,793,793,793,793,11
20250214,104200,140902151,793,793,793,793,2
20250214,104100,140900565,794,794,794,794,0
20250214,104000,140900565,794,794,794,794,1
20250214,103900,140899771,794,794,794,794,1
20250214,103800,140898977,791,791,791,791,0
20250214,103700,140898977,791,792,792,791,803
20250214,103600,140263785,791,794,794,791,752
20250214,103500,139668944,793,794,794,791,9
20250214,103400,139661810,794,794,794,794,2
20250214,103300,139660222,790,792,792,788,10
20250214,103200,139652333,788,788,788,788,95
20250214,103100,139577473,788,788,788,788,29
20250214,103000,139554621,788,783,788,783,2326
20250214,102900,137730697,783,782,783,782,2000
20250214,102800,136164728,781,781,781,781,97
20250214,102700,136088971,781,783,783,781,78
20250214,102600,136028047,778,778,778,778,0
20250214,102500,136028047,778,778,778,778,20
20250214,102400,136012487,777,777,777,777,0
20250214,102300,136012487,777,777,777,777,0
20250214,102200,136012487,777,783,783,777,601
20250214,102100,135543986,783,783,783,781,1450
20250214,102000,134411238,784,784,784,784,0
20250214,101900,134411238,784,784,784,784,20
20250214,101800,134395558,783,784,784,783,1009
20250214,101700,133605502,786,786,786,786,0
20250214,101600,133605502,786,786,786,786,0
20250214,101500,133605502,786,773,786,773,6
20250214,101400,133600825,771,786,786,771,5000
20250214,101300,129732428,788,787,788,786,554
20250214,101200,129296524,786,786,786,786,287
20250214,101100,129070942,786,786,786,786,2
20250214,101000,129069370,788,787,788,787,3184
20250214,100900,126561167,787,782,787,782,4087
20250214,100800,123353395,782,782,782,782,5
20250214,100700,123349485,781,781,781,781,3267
20250214,100600,120797958,781,781,781,781,1319
20250214,100500,119767819,781,781,781,781,41
20250214,100400,119735798,782,782,782,782,1
20250214,100300,119735016,779,780,780,779,275
20250214,100200,119520786,780,784,784,780,62
20250214,100100,119472306,784,785,785,784,1510
20250214,100000,118286966,786,776,786,776,11
20250214,095900,118278330,771,781,781,771,7318
20250214,095800,112589473,780,780,780,780,0
20250214,095700,112589473,780,784,784,780,2500
20250214,095600,110636747,789,789,789,789,0
20250214,095500,110636747,789,789,789,789,0
20250214,095400,110636747,789,789,789,789,100
20250214,095300,110557847,789,789,789,789,0
20250214,095200,110557847,789,789,789,789,5
20250214,095100,110553902,784,784,784,784,256
20250214,095000,110353198,784,784,784,784,773
20250214,094900,109747166,784,789,789,784,640
20250214,094800,109244738,789,789,789,788,190
20250214,094700,109094883,789,787,789,787,20
20250214,094600,109079123,787,783,787,783,770
20250214,094500,108476113,783,779,783,779,433
20250214,094400,108137638,779,776,779,776,30
20250214,094300,108114271,776,780,780,776,30
20250214,094200,108090903,780,776,780,770,2563
20250214,094100,106115708,773,771,776,771,1302
20250214,094000,105106819,776,784,784,770,29353
20250214,093900,82257786,784,784,784,784,70
20250214,093800,82202906,782,786,786,782,5255
20250214,093700,78082647,785,794,794,785,5420
20250214,093600,73820974,786,790,790,786,4210
20250214,093500,70506177,790,790,790,790,3282
20250214,093400,67913397,787,797,797,787,13896
20250214,093300,56917903,798,798,798,797,203
20250214,093200,56755910,797,799,799,797,82
20250214,093100,56690526,800,795,800,792,5260
20250214,093000,52515183,794,797,797,794,7272
20250214,092900,46732948,800,800,800,799,1548
20250214,092800,45495448,800,802,802,800,3000
20250214,092700,43094218,805,805,805,801,202
20250214,092600,42932408,800,805,805,800,1392
20250214,092500,41817966,805,805,805,805,89
20250214,092400,41746321,805,805,805,805,299
20250214,092300,41505626,805,805,805,805,6
20250214,092200,41500796,804,803,804,803,23
20250214,092100,41482310,801,805,805,801,15
20250214,092000,41470249,805,809,815,805,2424
20250214,091900,39509254,801,801,801,801,0
20250214,091800,39509254,801,808,808,801,1523
20250214,091700,38278859,800,801,801,800,5020
20250214,091600,34262409,800,800,800,800,0
20250214,091500,34262409,800,800,800,799,5899
20250214,091400,29543243,795,814,814,795,23142
20250214,091300,10980865,815,819,819,815,636
20250214,091200,10462325,819,819,819,819,0
20250214,091100,10462325,819,819,819,819,93
20250214,091000,10386158,819,829,829,819,5657
20250214,090900,5744638,829,829,829,829,1
20250214,090800,5743809,830,830,830,830,0
20250214,090700,5743809,830,830,830,830,0
20250214,090600,5743809,830,830,830,830,0
20250214,090500,5743809,830,830,830,830,0
20250214,090400,5743809,830,830,830,830,1
20250214,090300,5742979,821,821,821,821,0
20250214,090200,5742979,821,821,821,821,0
20250214,090100,5742979,821,821,821,821,0
20250214,090000,5742979,821,833,834,800,7012