KissMeData/078590/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,195500,700239633,600,600,600,600,4970
20250217,195400,700239633,600,600,600,600,0
20250217,195300,700239633,600,600,600,600,0
20250217,195200,700239633,600,600,600,600,0
20250217,195100,700239633,600,600,600,600,0
20250217,195000,700239633,600,600,600,600,0
20250217,194900,700239633,600,600,600,600,0
20250217,194800,700239633,600,600,600,600,0
20250217,194700,700239633,600,600,600,600,0
20250217,194600,700239633,600,600,600,600,0
20250217,194500,700239633,600,600,600,600,0
20250217,194400,700239633,600,600,600,600,0
20250217,194300,700239633,600,600,600,600,0
20250217,194200,700239633,600,600,600,600,0
20250217,194100,700239633,600,600,600,600,0
20250217,194000,700239633,600,600,600,600,0
20250217,193900,700239633,600,600,600,600,0
20250217,193800,700239633,600,600,600,600,0
20250217,193700,700239633,600,600,600,600,0
20250217,193600,700239633,600,600,600,600,0
20250217,193500,700239633,600,600,600,600,0
20250217,193400,700239633,600,600,600,600,0
20250217,193300,700239633,600,600,600,600,0
20250217,193200,700239633,600,600,600,600,0
20250217,193100,700239633,600,600,600,600,0
20250217,193000,700239633,600,600,600,600,0
20250217,192900,700239633,600,600,600,600,0
20250217,192800,700239633,600,600,600,600,0
20250217,192700,700239633,600,600,600,600,0
20250217,192600,700239633,600,600,600,600,0
20250217,192500,700239633,600,600,600,600,4970
20250217,192400,700239633,600,600,600,600,0
20250217,192300,700239633,600,600,600,600,0
20250217,192200,700239633,600,600,600,600,0
20250217,192100,700239633,600,600,600,600,0
20250217,192000,700239633,600,600,600,600,0
20250217,191900,700239633,600,600,600,600,0
20250217,191800,700239633,600,600,600,600,0
20250217,191700,700239633,600,600,600,600,0
20250217,191600,700239633,600,600,600,600,0
20250217,191500,700239633,600,600,600,600,0
20250217,191400,700239633,600,600,600,600,0
20250217,191300,700239633,600,600,600,600,0
20250217,191200,700239633,600,600,600,600,0
20250217,191100,700239633,600,600,600,600,0
20250217,191000,700239633,600,600,600,600,0
20250217,190900,700239633,600,600,600,600,0
20250217,190800,700239633,600,600,600,600,0
20250217,190700,700239633,600,600,600,600,0
20250217,190600,700239633,600,600,600,600,0
20250217,190500,700239633,600,600,600,600,0
20250217,190400,700239633,600,600,600,600,0
20250217,190300,700239633,600,600,600,600,0
20250217,190200,700239633,600,600,600,600,0
20250217,190100,700239633,600,600,600,600,0
20250217,190000,700239633,600,600,600,600,0
20250217,185900,700239633,600,600,600,600,0
20250217,185800,700239633,600,600,600,600,0
20250217,185700,700239633,600,600,600,600,0
20250217,185600,700239633,600,600,600,600,0
20250217,185500,700239633,600,600,600,600,4970
20250217,185400,700239633,600,600,600,600,0
20250217,185300,700239633,600,600,600,600,0
20250217,185200,700239633,600,600,600,600,0
20250217,185100,700239633,600,600,600,600,0
20250217,185000,700239633,600,600,600,600,0
20250217,184900,700239633,600,600,600,600,0
20250217,184800,700239633,600,600,600,600,0
20250217,184700,700239633,600,600,600,600,0
20250217,184600,700239633,600,600,600,600,0
20250217,184500,700239633,600,600,600,600,0
20250217,184400,700239633,600,600,600,600,0
20250217,184300,700239633,600,600,600,600,0
20250217,184200,700239633,600,600,600,600,0
20250217,184100,700239633,600,600,600,600,0
20250217,184000,700239633,600,600,600,600,0
20250217,183900,700239633,600,600,600,600,0
20250217,183800,700239633,600,600,600,600,0
20250217,183700,700239633,600,600,600,600,0
20250217,183600,700239633,600,600,600,600,0
20250217,183500,700239633,600,600,600,600,0
20250217,183400,700239633,600,600,600,600,0
20250217,183300,700239633,600,600,600,600,0
20250217,183200,700239633,600,600,600,600,0
20250217,183100,700239633,600,600,600,600,0
20250217,183000,700239633,600,600,600,600,0
20250217,182900,700239633,600,600,600,600,0
20250217,182800,700239633,600,600,600,600,0
20250217,182700,700239633,600,600,600,600,0
20250217,182600,700239633,600,600,600,600,0
20250217,182500,700239633,600,600,600,600,4970
20250217,182400,700239633,600,600,600,600,0
20250217,182300,700239633,600,600,600,600,0
20250217,182200,700239633,600,600,600,600,0
20250217,182100,700239633,600,600,600,600,0
20250217,182000,700239633,600,600,600,600,0
20250217,181900,700239633,600,600,600,600,0
20250217,181800,700239633,600,600,600,600,0
20250217,181700,700239633,600,600,600,600,0
20250217,181600,700239633,600,600,600,600,0
20250217,181500,700239633,600,600,600,600,0
20250217,181400,700239633,600,600,600,600,0
20250217,181300,700239633,600,600,600,600,0
20250217,181200,700239633,600,600,600,600,0
20250217,181100,700239633,600,600,600,600,0
20250217,181000,700239633,600,600,600,600,0
20250217,180900,700239633,600,600,600,600,0
20250217,180800,700239633,600,600,600,600,0
20250217,180700,700239633,600,600,600,600,0
20250217,180600,700239633,600,600,600,600,0
20250217,180500,700239633,600,600,600,600,0
20250217,180400,700239633,600,600,600,600,0
20250217,180300,700239633,600,600,600,600,0
20250217,180200,700239633,600,600,600,600,0
20250217,180100,700239633,600,600,600,600,0
20250217,180000,700239633,600,600,600,600,0
20250217,175900,700239633,600,600,600,600,0
20250217,175800,700239633,600,600,600,600,0
20250217,175700,700239633,600,600,600,600,0
20250217,175600,700239633,600,600,600,600,0
20250217,175500,700239633,600,600,600,600,4970
20250217,175400,700239633,600,600,600,600,0
20250217,175300,700239633,600,600,600,600,0
20250217,175200,700239633,600,600,600,600,0
20250217,175100,700239633,600,600,600,600,0
20250217,175000,700239633,600,600,600,600,0
20250217,174900,700239633,600,600,600,600,0
20250217,174800,700239633,600,600,600,600,0
20250217,174700,700239633,600,600,600,600,0
20250217,174600,700239633,600,600,600,600,0
20250217,174500,700239633,600,600,600,600,0
20250217,174400,700239633,600,600,600,600,0
20250217,174300,700239633,600,600,600,600,0
20250217,174200,700239633,600,600,600,600,0
20250217,174100,700239633,600,600,600,600,0
20250217,174000,700239633,600,600,600,600,0
20250217,173900,700239633,600,600,600,600,0
20250217,173800,700239633,600,600,600,600,0
20250217,173700,700239633,600,600,600,600,0
20250217,173600,700239633,600,600,600,600,0
20250217,173500,700239633,600,600,600,600,0
20250217,173400,700239633,600,600,600,600,0
20250217,173300,700239633,600,600,600,600,0
20250217,173200,700239633,600,600,600,600,0
20250217,173100,700239633,600,600,600,600,0
20250217,173000,700239633,600,600,600,600,0
20250217,172900,700239633,600,600,600,600,0
20250217,172800,700239633,600,600,600,600,0
20250217,172700,700239633,600,600,600,600,0
20250217,172600,700239633,600,600,600,600,0
20250217,172500,700239633,600,600,600,600,4970
20250217,172400,700239633,600,600,600,600,0
20250217,172300,700239633,600,600,600,600,0
20250217,172200,700239633,600,600,600,600,0
20250217,172100,700239633,600,600,600,600,0
20250217,172000,700239633,600,600,600,600,0
20250217,171900,700239633,600,600,600,600,0
20250217,171800,700239633,600,600,600,600,0
20250217,171700,700239633,600,600,600,600,0
20250217,171600,700239633,600,600,600,600,0
20250217,171500,700239633,600,600,600,600,0
20250217,171400,700239633,600,600,600,600,0
20250217,171300,700239633,600,600,600,600,0
20250217,171200,700239633,600,600,600,600,0
20250217,171100,700239633,600,600,600,600,0
20250217,171000,700239633,600,600,600,600,0
20250217,170900,700239633,600,600,600,600,0
20250217,170800,700239633,600,600,600,600,0
20250217,170700,700239633,600,600,600,600,0
20250217,170600,700239633,600,600,600,600,0
20250217,170500,700239633,600,600,600,600,0
20250217,170400,700239633,600,600,600,600,0
20250217,170300,700239633,600,600,600,600,0
20250217,170200,700239633,600,600,600,600,0
20250217,170100,700239633,600,600,600,600,0
20250217,170000,700239633,600,600,600,600,0
20250217,165900,700239633,600,600,600,600,0
20250217,165800,700239633,600,600,600,600,0
20250217,165700,700239633,600,600,600,600,0
20250217,165600,700239633,600,600,600,600,0
20250217,165500,700239633,600,600,600,600,4970
20250217,165400,700239633,600,600,600,600,0
20250217,165300,700239633,600,600,600,600,0
20250217,165200,700239633,600,600,600,600,0
20250217,165100,700239633,600,600,600,600,0
20250217,165000,700239633,600,600,600,600,0
20250217,164900,700239633,600,600,600,600,0
20250217,164800,700239633,600,600,600,600,0
20250217,164700,700239633,600,600,600,600,0
20250217,164600,700239633,600,600,600,600,0
20250217,164500,700239633,600,600,600,600,0
20250217,164400,700239633,600,600,600,600,0
20250217,164300,700239633,600,600,600,600,0
20250217,164200,700239633,600,600,600,600,0
20250217,164100,700239633,600,600,600,600,0
20250217,164000,700239633,600,600,600,600,0
20250217,163900,700239633,600,600,600,600,0
20250217,163800,700239633,600,600,600,600,0
20250217,163700,700239633,600,600,600,600,0
20250217,163600,700239633,600,600,600,600,0
20250217,163500,700239633,600,600,600,600,0
20250217,163400,700239633,600,600,600,600,0
20250217,163300,700239633,600,600,600,600,0
20250217,163200,700239633,600,600,600,600,0
20250217,163100,700239633,600,600,600,600,0
20250217,163000,700239633,600,600,600,600,0
20250217,162900,700239633,600,600,600,600,0
20250217,162800,700239633,600,600,600,600,0
20250217,162700,700239633,600,600,600,600,0
20250217,162600,700239633,600,600,600,600,0
20250217,162500,700239633,600,600,600,600,4970
20250217,162400,700239633,600,600,600,600,0
20250217,162300,700239633,600,600,600,600,0
20250217,162200,700239633,600,600,600,600,0
20250217,162100,700239633,600,600,600,600,0
20250217,162000,700239633,600,600,600,600,0
20250217,161900,700239633,600,600,600,600,0
20250217,161800,700239633,600,600,600,600,0
20250217,161700,700239633,600,600,600,600,0
20250217,161600,700239633,600,600,600,600,0
20250217,161500,700239633,600,600,600,600,0
20250217,161400,700239633,600,600,600,600,0
20250217,161300,700239633,600,600,600,600,0
20250217,161200,700239633,600,600,600,600,0
20250217,161100,700239633,600,600,600,600,0
20250217,161000,700239633,600,600,600,600,0
20250217,160900,700239633,600,600,600,600,0
20250217,160800,700239633,600,600,600,600,0
20250217,160700,700239633,600,600,600,600,0
20250217,160600,700239633,600,600,600,600,0
20250217,160500,700239633,600,600,600,600,0
20250217,160400,700239633,600,600,600,600,0
20250217,160300,700239633,600,600,600,600,0
20250217,160200,700239633,600,600,600,600,0
20250217,160100,700239633,600,600,600,600,0
20250217,160000,700239633,600,600,600,600,0
20250217,155900,700239633,600,600,600,600,0
20250217,155800,700239633,600,600,600,600,0
20250217,155700,700239633,600,600,600,600,0
20250217,155600,700239633,600,600,600,600,0
20250217,155500,700239633,600,600,600,600,4970
20250217,155400,700239633,600,600,600,600,0
20250217,155300,700239633,600,600,600,600,0
20250217,155200,700239633,600,600,600,600,0
20250217,155100,700239633,600,600,600,600,0
20250217,155000,700239633,600,600,600,600,0
20250217,154900,700239633,600,600,600,600,0
20250217,154800,700239633,600,600,600,600,0
20250217,154700,700239633,600,600,600,600,0
20250217,154600,700239633,600,600,600,600,0
20250217,154500,700239633,600,600,600,600,0
20250217,154400,700239633,600,600,600,600,0
20250217,154300,700239633,600,600,600,600,0
20250217,154200,700239633,600,600,600,600,0
20250217,154100,700239633,600,600,600,600,0
20250217,154000,700239633,600,600,600,600,0
20250217,153900,700239633,600,600,600,600,0
20250217,153800,700239633,600,600,600,600,0
20250217,153700,700239633,600,600,600,600,0
20250217,153600,700239633,600,600,600,600,0
20250217,153500,700239633,600,600,600,600,0
20250217,153400,700239633,600,600,600,600,0
20250217,153300,700239633,600,600,600,600,0
20250217,153200,700239633,600,600,600,600,0
20250217,153100,700239633,600,600,600,600,0
20250217,153000,700239633,600,600,600,600,4970
20250217,152900,697257633,606,606,606,606,0
20250217,152800,697257633,606,606,606,606,0
20250217,152700,697257633,606,606,606,606,0
20250217,152600,697257633,606,606,606,606,0
20250217,152500,697257633,606,606,606,606,0
20250217,152400,697257633,606,606,606,606,0
20250217,152300,697257633,606,606,606,606,0
20250217,152200,697257633,606,606,606,606,0
20250217,152100,697257633,606,606,606,606,0
20250217,152000,697257633,606,606,606,606,0
20250217,151900,697257633,606,604,606,604,401
20250217,151800,697015427,606,603,606,603,8436
20250217,151700,691907807,603,600,603,600,2368
20250217,151600,690481808,601,602,603,601,831
20250217,151500,689981793,603,603,603,603,161
20250217,151400,689884710,600,602,603,600,10047
20250217,151300,683855281,602,602,602,602,475
20250217,151200,683569331,602,602,602,602,0
20250217,151100,683569331,602,602,602,602,741
20250217,151000,683123249,603,603,603,603,2
20250217,150900,683122043,602,602,603,602,1026
20250217,150800,682504388,602,600,602,600,2920
20250217,150700,680746562,600,600,600,600,1185
20250217,150600,680035562,602,602,602,602,0
20250217,150500,680035562,602,602,602,599,4181
20250217,150400,677527197,602,600,602,600,104
20250217,150300,677464795,602,602,602,602,0
20250217,150200,677464795,602,602,602,602,14
20250217,150100,677456367,599,599,599,599,649
20250217,150000,677067616,598,598,598,598,0
20250217,145900,677067616,598,598,598,598,1
20250217,145800,677067018,602,598,602,598,7360
20250217,145700,672651890,598,601,601,598,5003
20250217,145600,669655490,601,601,601,601,0
20250217,145500,669655490,601,599,601,599,5825
20250217,145400,666156503,599,600,600,599,1410
20250217,145300,665311142,600,600,601,600,769
20250217,145200,664848979,601,601,601,601,1568
20250217,145100,663906611,601,601,601,601,1624
20250217,145000,662930587,600,602,602,600,10
20250217,144900,662924576,603,602,603,602,2000
20250217,144800,661719482,602,602,602,602,197
20250217,144700,661600888,602,600,602,598,630
20250217,144600,661222036,600,602,602,600,38
20250217,144500,661199222,602,602,602,600,120
20250217,144400,661127198,600,600,600,600,6000
20250217,144300,657527198,600,600,600,600,506
20250217,144200,657223598,601,601,601,601,0
20250217,144100,657223598,601,600,601,600,2125
20250217,144000,655948302,600,600,600,598,4500
20250217,143900,653253678,600,600,604,598,5101
20250217,143800,650195895,600,601,601,600,1254
20250217,143700,649443485,605,604,605,600,25607
20250217,143600,634062221,603,605,606,603,1704
20250217,143500,633031778,602,602,606,599,2597
20250217,143400,631467042,604,610,610,598,12122
20250217,143300,624180081,607,610,610,607,654
20250217,143200,623781171,610,609,610,606,672
20250217,143100,623371471,610,609,610,606,1379
20250217,143000,622534595,607,607,607,607,2
20250217,142900,622533381,610,609,610,609,600
20250217,142800,622167814,605,605,609,605,1178
20250217,142700,621451503,609,604,609,603,1837
20250217,142600,620340410,609,608,609,603,5267
20250217,142500,617158758,610,610,610,608,1224
20250217,142400,616412125,605,608,609,605,14883
20250217,142300,607372549,608,607,608,605,3148
20250217,142200,605461207,607,604,608,602,4025
20250217,142100,603032874,602,606,608,601,6922
20250217,142000,598861501,605,605,605,605,521
20250217,141900,598546296,604,607,607,604,419
20250217,141800,598293023,607,607,607,607,315
20250217,141700,598101818,607,607,607,607,3
20250217,141600,598099997,606,612,613,604,18303
20250217,141500,586952049,612,609,612,606,5100
20250217,141400,583850782,609,609,613,609,6857
20250217,141300,579674214,609,610,613,609,3451
20250217,141200,577567304,609,616,616,608,23847
20250217,141100,562963684,615,616,616,613,32738
20250217,141000,542815138,610,610,610,610,0
20250217,140900,542815138,610,605,610,605,32982
20250217,140800,522721407,608,608,608,608,10000
20250217,140700,516641407,608,605,608,605,533
20250217,140600,516317352,608,606,608,605,7730
20250217,140500,511632670,607,607,607,607,22
20250217,140400,511619316,607,608,608,607,3616
20250217,140300,509424381,608,608,610,607,2070
20250217,140200,508166822,610,609,610,608,3804
20250217,140100,505846877,609,609,610,609,538
20250217,140000,505519156,610,610,610,607,1121
20250217,135900,504836667,610,606,610,606,33581
20250217,135800,484375148,607,605,609,605,1854
20250217,135700,483249934,605,608,609,605,19708
20250217,135600,471278605,607,604,607,603,18149
20250217,135500,460291911,604,601,604,601,3990
20250217,135400,457883560,599,601,601,599,5214
20250217,135300,454757289,600,601,604,600,4652
20250217,135200,451961503,604,602,605,600,10350
20250217,135100,445710396,602,602,602,602,1313
20250217,135000,444919970,602,602,602,602,3834
20250217,134900,442611902,602,597,602,597,42457
20250217,134800,417164859,596,597,597,596,109
20250217,134700,417099789,597,597,598,596,522
20250217,134600,416788057,598,596,599,596,30978
20250217,134500,398276327,594,594,594,594,4
20250217,134400,398273951,594,595,596,594,10072
20250217,134300,392272483,595,595,595,595,0
20250217,134200,392272483,595,594,595,594,6692
20250217,134100,388292435,593,593,594,593,18
20250217,134000,388281749,593,593,593,593,669
20250217,133900,387885032,593,593,593,593,836
20250217,133800,387389284,593,593,593,593,805
20250217,133700,386911919,593,594,594,593,588
20250217,133600,386563150,593,594,594,593,16
20250217,133500,386553648,595,595,595,595,6
20250217,133400,386550078,594,594,594,594,89
20250217,133300,386497212,594,594,594,594,3
20250217,133200,386495430,595,595,595,595,0
20250217,133100,386495430,595,594,595,594,78
20250217,133000,386449095,595,594,595,594,8
20250217,132900,386444341,595,595,595,595,10
20250217,132800,386438391,595,595,595,595,92
20250217,132700,386383651,594,594,594,594,1239
20250217,132600,385647685,595,594,595,594,204
20250217,132500,385526508,594,594,594,594,3
20250217,132400,385524726,593,593,593,593,10
20250217,132300,385518796,593,595,595,593,16285
20250217,132200,375829367,595,595,595,595,3002
20250217,132100,374043177,595,595,596,595,5108
20250217,132000,371003105,596,596,596,593,11617
20250217,131900,364101435,594,594,596,593,40331
20250217,131800,340116743,594,593,594,593,4500
20250217,131700,337443928,593,592,593,592,1122
20250217,131600,336778641,593,591,593,591,1715
20250217,131500,335763362,594,590,594,590,20991
20250217,131400,323332451,590,590,590,589,4686
20250217,131300,320567811,589,588,589,588,3741
20250217,131200,318366119,587,587,587,587,6
20250217,131100,318362597,588,588,588,588,1000
20250217,131000,317774597,588,588,588,588,20
20250217,130900,317762837,587,587,587,587,5
20250217,130800,317759902,587,588,588,587,10323
20250217,130700,311689984,588,588,588,588,251
20250217,130600,311542396,588,588,588,588,0
20250217,130500,311542396,588,589,589,588,5
20250217,130400,311539454,588,589,589,588,17
20250217,130300,311529444,588,588,588,588,1
20250217,130200,311528856,588,588,588,588,2754
20250217,130100,309909504,587,587,587,587,6
20250217,130000,309905982,588,588,588,588,0
20250217,125900,309905982,588,587,588,587,9419
20250217,125800,304370273,585,585,585,585,3
20250217,125700,304368518,586,586,586,586,12
20250217,125600,304361486,585,585,585,585,0
20250217,125500,304361486,585,585,585,585,0
20250217,125400,304361486,585,585,585,585,2329
20250217,125300,302999021,585,586,586,585,401
20250217,125200,302764038,587,586,587,586,112
20250217,125100,302698394,586,586,586,586,0
20250217,125000,302698394,586,587,587,586,7
20250217,124900,302694291,587,587,587,587,0
20250217,124800,302694291,587,587,587,587,24
20250217,124700,302680203,586,586,586,586,3
20250217,124600,302678445,586,586,586,586,1503
20250217,124500,301797687,588,588,588,588,0
20250217,124400,301797687,588,586,588,586,5064
20250217,124300,298827457,586,586,587,586,10
20250217,124200,298821593,587,587,587,587,0
20250217,124100,298821593,587,587,587,587,6376
20250217,124000,295078881,588,588,588,588,0
20250217,123900,295078881,588,588,588,587,719
20250217,123800,294656115,587,588,588,587,103
20250217,123700,294595649,588,588,588,587,14
20250217,123600,294587429,586,586,586,586,3
20250217,123500,294585671,586,586,586,586,3
20250217,123400,294583913,588,588,588,588,0
20250217,123300,294583913,588,588,588,588,2326
20250217,123200,293216225,587,587,587,587,121
20250217,123100,293145198,588,587,588,587,112
20250217,123000,293079442,587,587,587,587,0
20250217,122900,293079442,587,587,587,587,100
20250217,122800,293020742,587,587,588,587,40
20250217,122700,292997228,587,587,587,587,1687
20250217,122600,292006959,586,586,586,586,0
20250217,122500,292006959,586,586,586,586,3
20250217,122400,292005201,586,586,586,586,98
20250217,122300,291947773,586,587,587,586,352
20250217,122200,291741151,587,586,587,586,112
20250217,122100,291675412,586,586,586,586,3535
20250217,122000,289603902,587,587,587,587,0
20250217,121900,289603902,587,587,587,587,39
20250217,121800,289581009,586,586,586,586,3
20250217,121700,289579251,586,587,587,586,419
20250217,121600,289333301,587,587,587,587,2603
20250217,121500,287805340,587,587,587,587,0
20250217,121400,287805340,587,587,587,587,1229
20250217,121300,287083917,587,587,587,587,3
20250217,121200,287082156,588,588,588,588,0
20250217,121100,287082156,588,588,588,588,207
20250217,121000,286960440,588,587,588,587,206
20250217,120900,286839318,588,588,588,588,10
20250217,120800,286833438,587,587,587,587,2972
20250217,120700,285088874,587,587,587,587,2031
20250217,120600,283896677,587,588,588,587,26
20250217,120500,283881392,588,587,588,587,5009
20250217,120400,280937450,587,587,587,587,133
20250217,120300,280859379,586,586,586,586,6
20250217,120200,280855863,587,587,587,587,10
20250217,120100,280849993,587,586,587,586,5553
20250217,120000,277595918,586,586,586,586,0
20250217,115900,277595918,586,587,587,586,15
20250217,115800,277587116,585,585,585,585,0
20250217,115700,277587116,585,585,585,585,0
20250217,115600,277587116,585,585,585,585,3
20250217,115500,277585361,585,585,585,585,3
20250217,115400,277583606,590,587,590,584,4284
20250217,115300,275074506,586,586,586,586,0
20250217,115200,275074506,586,588,588,586,1835
20250217,115100,273995772,586,586,586,586,0
20250217,115000,273995772,586,587,587,586,139
20250217,114900,273914181,588,588,588,588,128
20250217,114800,273838917,588,588,590,588,20
20250217,114700,273827143,588,588,588,588,0
20250217,114600,273827143,588,586,588,586,1299
20250217,114500,273063691,588,588,588,588,3817
20250217,114400,270819295,588,591,591,588,53
20250217,114300,270787981,592,592,592,590,2651
20250217,114200,269222989,592,591,592,591,46
20250217,114100,269195769,590,590,590,590,1243
20250217,114000,268462399,590,586,594,586,109538
20250217,113900,203837591,585,585,586,585,159
20250217,113800,203744476,585,584,585,584,13
20250217,113700,203736874,585,584,585,584,1210
20250217,113600,203029149,584,584,584,584,1412
20250217,113500,202204541,583,583,583,583,213
20250217,113400,202080362,582,582,582,582,3
20250217,113300,202078616,582,582,582,582,3
20250217,113200,202076870,583,584,584,583,23
20250217,113100,202063459,584,584,584,584,4
20250217,113000,202061123,582,583,583,582,22
20250217,112900,202048303,583,583,583,583,34
20250217,112800,202028481,582,582,582,582,0
20250217,112700,202028481,582,582,582,582,3
20250217,112600,202026735,581,581,581,581,8
20250217,112500,202022087,581,581,581,581,0
20250217,112400,202022087,581,581,581,581,0
20250217,112300,202022087,581,581,581,581,6
20250217,112200,202018601,580,580,580,580,1000
20250217,112100,201438601,580,580,580,580,80
20250217,112000,201392201,580,583,583,580,5000
20250217,111900,198488640,582,582,582,582,6
20250217,111800,198485148,583,583,583,583,7
20250217,111700,198481067,583,583,583,583,13
20250217,111600,198473488,581,581,581,581,3
20250217,111500,198471745,581,581,581,581,3
20250217,111400,198470002,581,581,581,581,0
20250217,111300,198470002,581,581,581,581,0
20250217,111200,198470002,581,583,583,581,16
20250217,111100,198460680,582,582,582,582,49
20250217,111000,198432162,582,582,582,582,0
20250217,110900,198432162,582,582,582,582,0
20250217,110800,198432162,582,582,582,582,206
20250217,110700,198312270,585,584,585,584,12890
20250217,110600,190784204,584,582,584,582,2052
20250217,110500,189588106,581,581,581,581,3
20250217,110400,189586363,581,581,581,581,3
20250217,110300,189584620,581,581,581,581,1
20250217,110200,189584039,581,582,582,581,34
20250217,110100,189564275,582,582,582,581,7
20250217,110000,189560204,581,581,581,581,0
20250217,105900,189560204,581,581,581,581,0
20250217,105800,189560204,581,581,581,581,3
20250217,105700,189558461,581,582,582,581,6
20250217,105600,189554972,582,583,583,582,14
20250217,105500,189546812,582,582,582,582,1
20250217,105400,189546230,582,582,582,582,3
20250217,105300,189544484,582,582,582,582,3
20250217,105200,189542738,583,582,583,580,3896
20250217,105100,187281046,582,583,583,582,11
20250217,105000,187274638,583,582,584,582,36
20250217,104900,187253628,582,582,582,582,1
20250217,104800,187253046,581,582,582,581,717
20250217,104700,186835753,581,581,581,581,2003
20250217,104600,185672010,581,583,583,581,3111
20250217,104500,183861111,580,581,581,580,700
20250217,104400,183455087,580,580,580,580,0
20250217,104300,183455087,580,580,580,580,8
20250217,104200,183450447,580,580,580,580,0
20250217,104100,183450447,580,580,580,580,620
20250217,104000,183090847,580,580,580,580,200
20250217,103900,182974847,580,580,580,580,6
20250217,103800,182971367,580,580,580,580,0
20250217,103700,182971367,580,580,580,580,0
20250217,103600,182971367,580,580,580,580,3
20250217,103500,182969627,580,580,580,580,5
20250217,103400,182966727,580,580,580,580,0
20250217,103300,182966727,580,580,580,580,0
20250217,103200,182966727,580,580,580,580,6
20250217,103100,182963247,580,582,582,580,100
20250217,103000,182905213,578,578,578,578,0
20250217,102900,182905213,578,581,581,578,1135
20250217,102800,182247141,581,581,581,581,16
20250217,102700,182237845,578,582,582,578,5000
20250217,102600,179339705,581,581,581,581,0
20250217,102500,179339705,581,583,583,581,105
20250217,102400,179278696,584,583,584,580,10033
20250217,102300,173423922,581,583,583,581,31
20250217,102200,173405909,581,581,581,581,0
20250217,102100,173405909,581,580,581,580,6
20250217,102000,173402426,583,583,583,583,743
20250217,101900,172969257,581,581,581,581,1100
20250217,101800,172330157,581,581,585,581,5327
20250217,101700,169213945,585,585,585,581,792
20250217,101600,168750981,585,582,585,582,22006
20250217,101500,155895222,580,580,581,580,2770
20250217,101400,154286900,580,578,580,578,263
20250217,101300,154134366,578,578,578,578,3
20250217,101200,154132632,579,579,579,579,400
20250217,101100,153901032,579,580,580,579,14
20250217,101000,153892913,579,579,580,577,3694
20250217,100900,151752380,578,579,579,578,2492
20250217,100800,150311004,578,578,578,578,0
20250217,100700,150311004,578,578,578,578,3
20250217,100600,150309270,578,578,578,578,3
20250217,100500,150307536,579,579,579,579,3
20250217,100400,150305799,578,578,578,578,9
20250217,100300,150300597,578,578,579,578,16
20250217,100200,150291339,580,580,580,580,0
20250217,100100,150291339,580,580,580,580,0
20250217,100000,150291339,580,580,580,580,0
20250217,095900,150291339,580,578,580,578,3506
20250217,095800,148258025,578,579,579,578,267
20250217,095700,148103687,579,579,579,579,44
20250217,095600,148078211,580,580,580,580,1662
20250217,095500,147114251,580,580,581,580,1525
20250217,095400,146229487,580,580,580,580,0
20250217,095300,146229487,580,580,580,580,2
20250217,095200,146228327,579,579,580,579,311
20250217,095100,146048253,582,580,582,580,4910
20250217,095000,143196355,579,579,579,579,0
20250217,094900,143196355,579,579,579,579,296
20250217,094800,143024971,578,579,579,578,1839
20250217,094700,141960196,579,579,579,579,150
20250217,094600,141873346,579,579,579,579,2669
20250217,094500,140327995,579,579,579,577,1104
20250217,094400,139688785,579,580,580,577,62
20250217,094300,139652886,580,579,580,579,7655
20250217,094200,135218508,576,576,576,576,0
20250217,094100,135218508,576,576,576,576,6
20250217,094000,135215052,575,576,576,575,82
20250217,093900,135167892,575,576,576,575,800
20250217,093800,134707860,580,576,580,576,2642
20250217,093700,133177959,576,578,578,576,23
20250217,093600,133164671,578,578,578,578,4
20250217,093500,133162359,575,575,575,575,248
20250217,093400,133019759,575,576,578,575,832
20250217,093300,132540519,575,576,576,575,184
20250217,093200,132434538,577,575,577,575,1067
20250217,093100,131820879,574,574,574,574,0
20250217,093000,131820879,574,574,574,574,6
20250217,092900,131817435,574,575,575,574,275
20250217,092800,131659576,574,574,574,574,0
20250217,092700,131659576,574,574,574,574,3
20250217,092600,131657854,574,578,578,574,1758
20250217,092500,130646909,578,578,578,578,2138
20250217,092400,129411145,578,579,580,578,1763
20250217,092300,128391270,578,574,578,574,1958
20250217,092200,127259570,573,573,578,573,12411
20250217,092100,120114200,573,571,573,571,10640
20250217,092000,114018215,571,572,572,571,3301
20250217,091900,112133336,572,573,573,571,4520
20250217,091800,109548334,575,575,575,575,0
20250217,091700,109548334,575,573,575,573,10051
20250217,091600,103789009,571,571,571,571,3
20250217,091500,103787296,571,571,571,571,3
20250217,091400,103785583,571,574,574,571,1808
20250217,091300,102753191,574,573,576,570,21818
20250217,091200,90273186,573,573,575,573,8007
20250217,091100,85685173,573,575,575,573,6623
20250217,091000,81888514,574,575,576,574,2300
20250217,090900,80566666,576,576,576,575,1075
20250217,090800,79947721,575,576,576,575,2678
20250217,090700,78407702,577,576,577,575,2024
20250217,090600,77243880,576,577,577,576,2395
20250217,090500,75864045,578,583,583,578,2238
20250217,090400,74569041,584,582,584,582,2374
20250217,090300,73185383,582,580,584,578,10411
20250217,090200,67127606,575,575,580,573,24582
20250217,090100,52966233,576,565,580,565,29646
20250217,090000,35979772,565,555,565,555,64661