097800/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201200,1662693793,771,771,771,771,29332
20250219,201100,1662693793,771,771,771,771,0
20250219,201000,1662693793,771,771,771,771,0
20250219,200900,1662693793,771,771,771,771,0
20250219,200800,1662693793,771,771,771,771,0
20250219,200700,1662693793,771,771,771,771,0
20250219,200600,1662693793,771,771,771,771,0
20250219,200500,1662693793,771,771,771,771,0
20250219,200400,1662693793,771,771,771,771,0
20250219,200300,1662693793,771,771,771,771,0
20250219,200200,1662693793,771,771,771,771,0
20250219,200100,1662693793,771,771,771,771,0
20250219,200000,1662693793,771,771,771,771,0
20250219,195900,1662693793,771,771,771,771,0
20250219,195800,1662693793,771,771,771,771,0
20250219,195700,1662693793,771,771,771,771,0
20250219,195600,1662693793,771,771,771,771,0
20250219,195500,1662693793,771,771,771,771,0
20250219,195400,1662693793,771,771,771,771,0
20250219,195300,1662693793,771,771,771,771,0
20250219,195200,1662693793,771,771,771,771,0
20250219,195100,1662693793,771,771,771,771,0
20250219,195000,1662693793,771,771,771,771,0
20250219,194900,1662693793,771,771,771,771,0
20250219,194800,1662693793,771,771,771,771,0
20250219,194700,1662693793,771,771,771,771,0
20250219,194600,1662693793,771,771,771,771,0
20250219,194500,1662693793,771,771,771,771,0
20250219,194400,1662693793,771,771,771,771,0
20250219,194300,1662693793,771,771,771,771,0
20250219,194200,1662693793,771,771,771,771,29332
20250219,194100,1662693793,771,771,771,771,0
20250219,194000,1662693793,771,771,771,771,0
20250219,193900,1662693793,771,771,771,771,0
20250219,193800,1662693793,771,771,771,771,0
20250219,193700,1662693793,771,771,771,771,0
20250219,193600,1662693793,771,771,771,771,0
20250219,193500,1662693793,771,771,771,771,0
20250219,193400,1662693793,771,771,771,771,0
20250219,193300,1662693793,771,771,771,771,0
20250219,193200,1662693793,771,771,771,771,0
20250219,193100,1662693793,771,771,771,771,0
20250219,193000,1662693793,771,771,771,771,0
20250219,192900,1662693793,771,771,771,771,0
20250219,192800,1662693793,771,771,771,771,0
20250219,192700,1662693793,771,771,771,771,0
20250219,192600,1662693793,771,771,771,771,0
20250219,192500,1662693793,771,771,771,771,0
20250219,192400,1662693793,771,771,771,771,0
20250219,192300,1662693793,771,771,771,771,0
20250219,192200,1662693793,771,771,771,771,0
20250219,192100,1662693793,771,771,771,771,0
20250219,192000,1662693793,771,771,771,771,0
20250219,191900,1662693793,771,771,771,771,0
20250219,191800,1662693793,771,771,771,771,0
20250219,191700,1662693793,771,771,771,771,0
20250219,191600,1662693793,771,771,771,771,0
20250219,191500,1662693793,771,771,771,771,0
20250219,191400,1662693793,771,771,771,771,0
20250219,191300,1662693793,771,771,771,771,0
20250219,191200,1662693793,771,771,771,771,29332
20250219,191100,1662693793,771,771,771,771,0
20250219,191000,1662693793,771,771,771,771,0
20250219,190900,1662693793,771,771,771,771,0
20250219,190800,1662693793,771,771,771,771,0
20250219,190700,1662693793,771,771,771,771,0
20250219,190600,1662693793,771,771,771,771,0
20250219,190500,1662693793,771,771,771,771,0
20250219,190400,1662693793,771,771,771,771,0
20250219,190300,1662693793,771,771,771,771,0
20250219,190200,1662693793,771,771,771,771,0
20250219,190100,1662693793,771,771,771,771,0
20250219,190000,1662693793,771,771,771,771,0
20250219,185900,1662693793,771,771,771,771,0
20250219,185800,1662693793,771,771,771,771,0
20250219,185700,1662693793,771,771,771,771,0
20250219,185600,1662693793,771,771,771,771,0
20250219,185500,1662693793,771,771,771,771,0
20250219,185400,1662693793,771,771,771,771,0
20250219,185300,1662693793,771,771,771,771,0
20250219,185200,1662693793,771,771,771,771,0
20250219,185100,1662693793,771,771,771,771,0
20250219,185000,1662693793,771,771,771,771,0
20250219,184900,1662693793,771,771,771,771,0
20250219,184800,1662693793,771,771,771,771,0
20250219,184700,1662693793,771,771,771,771,0
20250219,184600,1662693793,771,771,771,771,0
20250219,184500,1662693793,771,771,771,771,0
20250219,184400,1662693793,771,771,771,771,0
20250219,184300,1662693793,771,771,771,771,0
20250219,184200,1662693793,771,771,771,771,29332
20250219,184100,1662693793,771,771,771,771,0
20250219,184000,1662693793,771,771,771,771,0
20250219,183900,1662693793,771,771,771,771,0
20250219,183800,1662693793,771,771,771,771,0
20250219,183700,1662693793,771,771,771,771,0
20250219,183600,1662693793,771,771,771,771,0
20250219,183500,1662693793,771,771,771,771,0
20250219,183400,1662693793,771,771,771,771,0
20250219,183300,1662693793,771,771,771,771,0
20250219,183200,1662693793,771,771,771,771,0
20250219,183100,1662693793,771,771,771,771,0
20250219,183000,1662693793,771,771,771,771,0
20250219,182900,1662693793,771,771,771,771,0
20250219,182800,1662693793,771,771,771,771,0
20250219,182700,1662693793,771,771,771,771,0
20250219,182600,1662693793,771,771,771,771,0
20250219,182500,1662693793,771,771,771,771,0
20250219,182400,1662693793,771,771,771,771,0
20250219,182300,1662693793,771,771,771,771,0
20250219,182200,1662693793,771,771,771,771,0
20250219,182100,1662693793,771,771,771,771,0
20250219,182000,1662693793,771,771,771,771,0
20250219,181900,1662693793,771,771,771,771,0
20250219,181800,1662693793,771,771,771,771,0
20250219,181700,1662693793,771,771,771,771,0
20250219,181600,1662693793,771,771,771,771,0
20250219,181500,1662693793,771,771,771,771,0
20250219,181400,1662693793,771,771,771,771,0
20250219,181300,1662693793,771,771,771,771,0
20250219,181200,1662693793,771,771,771,771,29332
20250219,181100,1662693793,771,771,771,771,0
20250219,181000,1662693793,771,771,771,771,0
20250219,180900,1662693793,771,771,771,771,0
20250219,180800,1662693793,771,771,771,771,0
20250219,180700,1662693793,771,771,771,771,0
20250219,180600,1662693793,771,771,771,771,0
20250219,180500,1662693793,771,771,771,771,0
20250219,180400,1662693793,771,771,771,771,0
20250219,180300,1662693793,771,771,771,771,0
20250219,180200,1662693793,771,771,771,771,0
20250219,180100,1662693793,771,771,771,771,0
20250219,180000,1662693793,771,771,771,771,0
20250219,175900,1662693793,771,771,771,771,0
20250219,175800,1662693793,771,771,771,771,0
20250219,175700,1662693793,771,771,771,771,0
20250219,175600,1662693793,771,771,771,771,0
20250219,175500,1662693793,771,771,771,771,0
20250219,175400,1662693793,771,771,771,771,0
20250219,175300,1662693793,771,771,771,771,0
20250219,175200,1662693793,771,771,771,771,0
20250219,175100,1662693793,771,771,771,771,0
20250219,175000,1662693793,771,771,771,771,0
20250219,174900,1662693793,771,771,771,771,0
20250219,174800,1662693793,771,771,771,771,0
20250219,174700,1662693793,771,771,771,771,0
20250219,174600,1662693793,771,771,771,771,0
20250219,174500,1662693793,771,771,771,771,0
20250219,174400,1662693793,771,771,771,771,0
20250219,174300,1662693793,771,771,771,771,0
20250219,174200,1662693793,771,771,771,771,29332
20250219,174100,1662693793,771,771,771,771,0
20250219,174000,1662693793,771,771,771,771,0
20250219,173900,1662693793,771,771,771,771,0
20250219,173800,1662693793,771,771,771,771,0
20250219,173700,1662693793,771,771,771,771,0
20250219,173600,1662693793,771,771,771,771,0
20250219,173500,1662693793,771,771,771,771,0
20250219,173400,1662693793,771,771,771,771,0
20250219,173300,1662693793,771,771,771,771,0
20250219,173200,1662693793,771,771,771,771,0
20250219,173100,1662693793,771,771,771,771,0
20250219,173000,1662693793,771,771,771,771,0
20250219,172900,1662693793,771,771,771,771,0
20250219,172800,1662693793,771,771,771,771,0
20250219,172700,1662693793,771,771,771,771,0
20250219,172600,1662693793,771,771,771,771,0
20250219,172500,1662693793,771,771,771,771,0
20250219,172400,1662693793,771,771,771,771,0
20250219,172300,1662693793,771,771,771,771,0
20250219,172200,1662693793,771,771,771,771,0
20250219,172100,1662693793,771,771,771,771,0
20250219,172000,1662693793,771,771,771,771,0
20250219,171900,1662693793,771,771,771,771,0
20250219,171800,1662693793,771,771,771,771,0
20250219,171700,1662693793,771,771,771,771,0
20250219,171600,1662693793,771,771,771,771,0
20250219,171500,1662693793,771,771,771,771,0
20250219,171400,1662693793,771,771,771,771,0
20250219,171300,1662693793,771,771,771,771,0
20250219,171200,1662693793,771,771,771,771,29332
20250219,171100,1662693793,771,771,771,771,0
20250219,171000,1662693793,771,771,771,771,0
20250219,170900,1662693793,771,771,771,771,0
20250219,170800,1662693793,771,771,771,771,0
20250219,170700,1662693793,771,771,771,771,0
20250219,170600,1662693793,771,771,771,771,0
20250219,170500,1662693793,771,771,771,771,0
20250219,170400,1662693793,771,771,771,771,0
20250219,170300,1662693793,771,771,771,771,0
20250219,170200,1662693793,771,771,771,771,0
20250219,170100,1662693793,771,771,771,771,0
20250219,170000,1662693793,771,771,771,771,0
20250219,165900,1662693793,771,771,771,771,0
20250219,165800,1662693793,771,771,771,771,0
20250219,165700,1662693793,771,771,771,771,0
20250219,165600,1662693793,771,771,771,771,0
20250219,165500,1662693793,771,771,771,771,0
20250219,165400,1662693793,771,771,771,771,0
20250219,165300,1662693793,771,771,771,771,0
20250219,165200,1662693793,771,771,771,771,0
20250219,165100,1662693793,771,771,771,771,0
20250219,165000,1662693793,771,771,771,771,0
20250219,164900,1662693793,771,771,771,771,0
20250219,164800,1662693793,771,771,771,771,0
20250219,164700,1662693793,771,771,771,771,0
20250219,164600,1662693793,771,771,771,771,0
20250219,164500,1662693793,771,771,771,771,0
20250219,164400,1662693793,771,771,771,771,0
20250219,164300,1662693793,771,771,771,771,0
20250219,164200,1662693793,771,771,771,771,29332
20250219,164100,1662693793,771,771,771,771,0
20250219,164000,1662693793,771,771,771,771,0
20250219,163900,1662693793,771,771,771,771,0
20250219,163800,1662693793,771,771,771,771,0
20250219,163700,1662693793,771,771,771,771,0
20250219,163600,1662693793,771,771,771,771,0
20250219,163500,1662693793,771,771,771,771,0
20250219,163400,1662693793,771,771,771,771,0
20250219,163300,1662693793,771,771,771,771,0
20250219,163200,1662693793,771,771,771,771,0
20250219,163100,1662693793,771,771,771,771,0
20250219,163000,1662693793,771,771,771,771,0
20250219,162900,1662693793,771,771,771,771,0
20250219,162800,1662693793,771,771,771,771,0
20250219,162700,1662693793,771,771,771,771,0
20250219,162600,1662693793,771,771,771,771,0
20250219,162500,1662693793,771,771,771,771,0
20250219,162400,1662693793,771,771,771,771,0
20250219,162300,1662693793,771,771,771,771,0
20250219,162200,1662693793,771,771,771,771,0
20250219,162100,1662693793,771,771,771,771,0
20250219,162000,1662693793,771,771,771,771,0
20250219,161900,1662693793,771,771,771,771,0
20250219,161800,1662693793,771,771,771,771,0
20250219,161700,1662693793,771,771,771,771,0
20250219,161600,1662693793,771,771,771,771,0
20250219,161500,1662693793,771,771,771,771,0
20250219,161400,1662693793,771,771,771,771,0
20250219,161300,1662693793,771,771,771,771,0
20250219,161200,1662693793,771,771,771,771,29332
20250219,161100,1662693793,771,771,771,771,0
20250219,161000,1662693793,771,771,771,771,0
20250219,160900,1662693793,771,771,771,771,0
20250219,160800,1662693793,771,771,771,771,0
20250219,160700,1662693793,771,771,771,771,0
20250219,160600,1662693793,771,771,771,771,0
20250219,160500,1662693793,771,771,771,771,0
20250219,160400,1662693793,771,771,771,771,0
20250219,160300,1662693793,771,771,771,771,0
20250219,160200,1662693793,771,771,771,771,0
20250219,160100,1662693793,771,771,771,771,0
20250219,160000,1662693793,771,771,771,771,0
20250219,155900,1662693793,771,771,771,771,0
20250219,155800,1662693793,771,771,771,771,0
20250219,155700,1662693793,771,771,771,771,0
20250219,155600,1662693793,771,771,771,771,0
20250219,155500,1662693793,771,771,771,771,0
20250219,155400,1662693793,771,771,771,771,0
20250219,155300,1662693793,771,771,771,771,0
20250219,155200,1662693793,771,771,771,771,0
20250219,155100,1662693793,771,771,771,771,0
20250219,155000,1662693793,771,771,771,771,0
20250219,154900,1662693793,771,771,771,771,0
20250219,154800,1662693793,771,771,771,771,0
20250219,154700,1662693793,771,771,771,771,0
20250219,154600,1662693793,771,771,771,771,0
20250219,154500,1662693793,771,771,771,771,0
20250219,154400,1662693793,771,771,771,771,0
20250219,154300,1662693793,771,771,771,771,0
20250219,154200,1662693793,771,771,771,771,29332
20250219,154100,1662693793,771,771,771,771,0
20250219,154000,1662693793,771,771,771,771,0
20250219,153900,1662693793,771,771,771,771,0
20250219,153800,1662693793,771,771,771,771,0
20250219,153700,1662693793,771,771,771,771,0
20250219,153600,1662693793,771,771,771,771,0
20250219,153500,1662693793,771,771,771,771,0
20250219,153400,1662693793,771,771,771,771,0
20250219,153300,1662693793,771,771,771,771,0
20250219,153200,1662693793,771,771,771,771,0
20250219,153100,1662693793,771,771,771,771,0
20250219,153000,1662693793,771,771,771,771,29332
20250219,152900,1640078821,771,771,771,771,0
20250219,152800,1640078821,771,771,771,771,0
20250219,152700,1640078821,771,771,771,771,0
20250219,152600,1640078821,771,771,771,771,0
20250219,152500,1640078821,771,771,771,771,0
20250219,152400,1640078821,771,771,771,771,0
20250219,152300,1640078821,771,771,771,771,0
20250219,152200,1640078821,771,771,771,771,0
20250219,152100,1640078821,771,771,771,771,0
20250219,152000,1640078821,771,771,771,771,0
20250219,151900,1640078821,771,771,771,771,1040
20250219,151800,1639276981,771,772,772,771,739
20250219,151700,1638707185,772,772,772,772,1241
20250219,151600,1637749133,772,773,773,772,2891
20250219,151500,1635515780,773,772,773,772,19448
20250219,151400,1620483524,772,771,772,771,6554
20250219,151300,1615430215,771,770,771,770,431
20250219,151200,1615098302,770,770,770,770,8620
20250219,151100,1608460902,770,770,770,770,592
20250219,151000,1608005062,770,770,770,770,1010
20250219,150900,1607227362,770,770,770,769,119
20250219,150800,1607135749,768,768,768,768,1000
20250219,150700,1606367749,768,768,768,768,4966
20250219,150600,1602553861,767,767,767,767,370
20250219,150500,1602270071,767,766,767,766,2360
20250219,150400,1600460953,766,766,766,766,3365
20250219,150300,1597883363,767,767,767,767,0
20250219,150200,1597883363,767,766,767,766,2019
20250219,150100,1596336807,766,766,766,766,5
20250219,150000,1596332977,763,766,767,763,18052
20250219,145900,1582520539,766,766,767,766,4549
20250219,145800,1579035962,766,767,767,766,1177
20250219,145700,1578133864,767,767,767,767,23
20250219,145600,1578116223,768,766,768,766,83
20250219,145500,1578052627,766,767,768,766,38
20250219,145400,1578023455,768,766,768,766,1324
20250219,145300,1577007423,766,766,766,766,1606
20250219,145200,1575777227,766,766,766,765,830
20250219,145100,1575141551,766,767,767,766,5494
20250219,145000,1570932564,767,767,767,767,69
20250219,144900,1570879641,768,766,768,766,311
20250219,144800,1570641004,766,765,766,765,3666
20250219,144700,1567836513,765,765,765,764,8277
20250219,144600,1561504908,765,765,765,765,2566
20250219,144500,1559541918,768,768,768,767,800
20250219,144400,1558928018,767,766,767,766,3108
20250219,144300,1556544682,766,766,766,766,710
20250219,144200,1556000822,765,765,765,765,1779
20250219,144100,1554639887,766,768,768,766,3282
20250219,144000,1552124594,767,767,767,767,1061
20250219,143900,1551310807,767,767,767,767,1250
20250219,143800,1550352057,766,766,766,766,0
20250219,143700,1550352057,766,766,767,766,2443
20250219,143600,1548479719,768,768,768,768,0
20250219,143500,1548479719,768,768,768,768,220
20250219,143400,1548310759,768,768,768,768,0
20250219,143300,1548310759,768,766,768,766,3
20250219,143200,1548308459,766,766,766,765,4063
20250219,143100,1545199901,768,768,768,768,6
20250219,143000,1545195293,768,769,769,768,35
20250219,142900,1545168383,769,769,769,769,32
20250219,142800,1545143775,769,769,769,769,2684
20250219,142700,1543079779,769,766,769,765,728
20250219,142600,1542520504,765,765,765,765,11
20250219,142500,1542512089,765,769,769,765,1440
20250219,142400,1541408000,769,769,769,769,206
20250219,142300,1541249586,768,769,769,768,3015
20250219,142200,1538932051,769,769,769,769,42
20250219,142100,1538899753,769,769,769,769,30
20250219,142000,1538876683,769,769,769,769,33
20250219,141900,1538851306,769,766,769,766,30
20250219,141800,1538828278,766,767,767,766,5000
20250219,141700,1534998276,766,770,770,766,943
20250219,141600,1534275053,770,770,770,770,16
20250219,141500,1534262733,766,766,766,766,7452
20250219,141400,1528554501,765,766,767,765,14900
20250219,141300,1517149286,766,767,767,766,2539
20250219,141200,1515203402,766,770,770,766,932
20250219,141100,1514489420,770,770,770,767,994
20250219,141000,1513726541,770,770,770,770,1868
20250219,140900,1512288181,770,770,770,770,5394
20250219,140800,1508134801,770,770,770,770,31
20250219,140700,1508110931,770,770,770,770,1269
20250219,140600,1507133801,770,769,770,769,943
20250219,140500,1506408225,769,769,769,767,5119
20250219,140400,1502477922,769,768,769,768,445
20250219,140300,1502136111,768,769,769,768,820
20250219,140200,1501506231,769,770,770,769,1538
20250219,140100,1500322479,770,773,773,769,721
20250219,140000,1499767870,773,773,773,773,465
20250219,135900,1499408425,773,773,773,771,1349
20250219,135800,1498365877,773,773,773,773,12
20250219,135700,1498356601,773,773,773,773,0
20250219,135600,1498356601,773,772,773,772,490
20250219,135500,1497977832,773,772,773,772,2
20250219,135400,1497976287,772,772,772,772,1331
20250219,135300,1496948755,772,771,772,771,322
20250219,135200,1496700471,771,770,771,770,1272
20250219,135100,1495720970,770,770,770,770,336
20250219,135000,1495462250,770,772,772,770,1162
20250219,134900,1494566944,771,771,771,771,0
20250219,134800,1494566944,771,772,772,771,472
20250219,134700,1494202633,772,772,772,772,1348
20250219,134600,1493161977,771,771,771,771,200
20250219,134500,1493007777,771,770,772,770,7758
20250219,134400,1487026833,771,771,771,771,0
20250219,134300,1487026833,771,771,771,771,1375
20250219,134200,1485966708,772,772,772,771,707
20250219,134100,1485420910,771,770,771,770,2502
20250219,134000,1483494368,771,770,771,770,2881
20250219,133900,1481274383,769,769,769,769,1614
20250219,133800,1480033217,770,766,771,766,5047
20250219,133700,1476160549,771,771,772,765,51650
20250219,133600,1436600720,771,771,771,771,1240
20250219,133500,1435644680,771,772,772,771,516
20250219,133400,1435246330,772,772,772,771,5444
20250219,133300,1431046596,772,772,772,772,0
20250219,133200,1431046596,772,772,772,772,666
20250219,133100,1430532444,772,772,772,772,131
20250219,133000,1430431312,775,775,775,775,7
20250219,132900,1430425887,775,775,775,775,50
20250219,132800,1430387137,775,772,775,770,18322
20250219,132700,1416271422,772,774,774,772,1660
20250219,132600,1414989701,774,774,774,774,215
20250219,132500,1414823291,772,772,772,772,557
20250219,132400,1414393287,771,776,776,771,21115
20250219,132300,1398069063,777,777,777,777,1000
20250219,132200,1397292063,777,775,777,775,122
20250219,132100,1397197508,777,776,777,776,9
20250219,132000,1397190516,777,775,777,775,1125
20250219,131900,1396318441,778,775,778,775,295
20250219,131800,1396089813,775,775,775,775,1294
20250219,131700,1395086963,775,775,775,775,159
20250219,131600,1394963738,778,775,778,773,16054
20250219,131500,1382547819,775,775,775,775,2558
20250219,131400,1380565369,774,774,774,774,11
20250219,131300,1380556855,773,775,775,772,12880
20250219,131200,1370595832,778,776,778,775,2902
20250219,131100,1368344776,776,776,776,776,3
20250219,131000,1368342448,775,775,775,775,3001
20250219,130900,1366016673,774,777,777,774,12853
20250219,130800,1356054720,777,778,778,776,12835
20250219,130700,1346086688,779,779,779,779,37
20250219,130600,1346057865,780,780,780,780,0
20250219,130500,1346057865,780,781,781,780,14862
20250219,130400,1334465504,782,781,782,781,3583
20250219,130300,1331667180,782,782,782,782,207
20250219,130200,1331505306,782,782,782,782,2011
20250219,130100,1329932704,781,781,783,781,375
20250219,130000,1329639565,781,781,781,781,0
20250219,125900,1329639565,781,783,783,781,1462
20250219,125800,1328494822,783,783,783,783,3601
20250219,125700,1325675239,783,782,783,782,5594
20250219,125600,1321295141,781,778,781,778,12777
20250219,125500,1311327526,780,778,780,778,2005
20250219,125400,1309765863,779,779,779,778,1597
20250219,125300,1308522853,779,779,779,779,14
20250219,125200,1308511947,780,780,780,780,1509
20250219,125100,1307334927,780,780,780,780,1336
20250219,125000,1306292847,778,781,781,778,32
20250219,124900,1306267919,781,781,781,781,1
20250219,124800,1306267138,781,781,781,781,703
20250219,124700,1305718095,778,778,778,778,211
20250219,124600,1305553937,777,781,781,777,2473
20250219,124500,1303632000,778,779,779,778,999
20250219,124400,1302854777,779,780,780,779,3447
20250219,124300,1300167729,779,779,779,779,4
20250219,124200,1300164613,779,779,779,779,100
20250219,124100,1300086713,779,776,780,776,5933
20250219,124000,1295482088,780,778,780,776,10002
20250219,123900,1287717719,778,778,778,778,51
20250219,123800,1287678041,778,781,782,778,600
20250219,123700,1287209865,778,778,778,778,22
20250219,123600,1287192749,781,781,781,778,3502
20250219,123500,1284457693,780,781,781,780,317
20250219,123400,1284210118,781,781,781,781,0
20250219,123300,1284210118,781,780,781,780,400
20250219,123200,1283898034,780,778,780,778,8
20250219,123100,1283891808,778,778,778,778,0
20250219,123000,1283891808,778,778,778,778,200
20250219,122900,1283736208,776,776,776,776,0
20250219,122800,1283736208,776,779,780,776,4611
20250219,122700,1280155010,778,780,780,778,820
20250219,122600,1279516410,780,780,780,780,837
20250219,122500,1278863550,781,781,781,781,60
20250219,122400,1278816690,780,782,782,780,3599
20250219,122300,1276004598,783,783,783,783,1507
20250219,122200,1274824617,784,784,784,784,2301
20250219,122100,1273020633,782,783,784,782,1144
20250219,122000,1272124932,784,782,784,782,2857
20250219,121900,1269886451,781,782,782,781,2446
20250219,121800,1267973693,781,782,782,780,3884
20250219,121700,1264944166,780,782,782,780,1288
20250219,121600,1263939446,780,782,782,780,2072
20250219,121500,1262319392,780,780,780,780,0
20250219,121400,1262319392,780,780,781,780,6268
20250219,121300,1257430302,783,783,783,783,1455
20250219,121200,1256291037,783,780,783,780,1386
20250219,121100,1255208841,779,779,779,779,3186
20250219,121000,1252726947,779,780,780,778,612
20250219,120900,1252250261,779,779,779,779,499
20250219,120800,1251861540,779,777,779,777,999
20250219,120700,1251084320,775,777,777,775,1500
20250219,120600,1249919584,777,778,778,777,5588
20250219,120500,1245577703,777,777,777,777,0
20250219,120400,1245577703,777,778,778,777,2094
20250219,120300,1243950610,777,777,777,777,20
20250219,120200,1243935070,780,779,780,779,39
20250219,120100,1243904688,779,780,780,779,7
20250219,120000,1243899234,779,779,779,779,733
20250219,115900,1243328227,779,777,779,776,2652
20250219,115800,1241268770,780,780,780,780,1
20250219,115700,1241267990,780,780,780,780,0
20250219,115600,1241267990,780,780,780,780,0
20250219,115500,1241267990,780,778,780,778,21
20250219,115400,1241251634,779,779,779,779,1
20250219,115300,1241250855,780,779,780,774,1594
20250219,115200,1240013208,775,780,780,775,5842
20250219,115100,1235479768,777,777,777,777,7
20250219,115000,1235474329,777,777,777,775,701
20250219,114900,1234929674,775,780,780,775,5001
20250219,114800,1231032993,780,780,780,780,2290
20250219,114700,1229246793,780,780,781,777,5413
20250219,114600,1225024964,780,777,780,777,3432
20250219,114500,1222354004,780,780,780,780,0
20250219,114400,1222354004,780,779,780,777,901
20250219,114300,1221652523,780,779,780,779,127
20250219,114200,1221553560,779,780,780,779,108
20250219,114100,1221469326,780,781,781,780,309
20250219,114000,1221228305,781,781,781,781,902
20250219,113900,1220523843,781,781,781,781,0
20250219,113800,1220523843,781,777,781,777,1520
20250219,113700,1219342799,770,782,782,770,54945
20250219,113600,1176702518,783,783,783,783,1
20250219,113500,1176701735,785,785,785,785,0
20250219,113400,1176701735,785,785,785,785,2
20250219,113300,1176700165,785,785,785,785,1300
20250219,113200,1175679665,786,782,786,782,180
20250219,113100,1175538717,785,782,785,782,913
20250219,113000,1174824748,782,783,783,782,1000
20250219,112900,1174042747,782,785,785,782,2171
20250219,112800,1172342221,786,786,786,786,100
20250219,112700,1172263621,784,785,786,784,621
20250219,112600,1171776123,786,784,786,783,109
20250219,112500,1171690473,783,786,786,783,1953
20250219,112400,1170160121,783,783,783,783,1535
20250219,112300,1168958216,786,784,786,783,690
20250219,112200,1168416369,784,784,784,784,2
20250219,112100,1168414801,782,782,782,782,4148
20250219,112000,1165171065,780,780,781,780,277
20250219,111900,1164955003,780,780,780,780,0
20250219,111800,1164955003,780,780,780,777,267
20250219,111700,1164746749,780,778,780,778,1543
20250219,111600,1163546281,778,780,780,778,1930
20250219,111500,1162043617,780,780,780,780,1072
20250219,111400,1161207457,782,782,782,782,96
20250219,111300,1161132385,782,783,784,782,4858
20250219,111200,1157333327,784,782,784,782,5024
20250219,111100,1153399830,782,782,782,782,426
20250219,111000,1153066698,780,782,782,777,2602
20250219,110900,1151038652,783,780,783,780,170
20250219,110800,1150905942,783,783,783,783,15
20250219,110700,1150894197,783,783,783,780,1156
20250219,110600,1149992046,780,780,780,780,0
20250219,110500,1149992046,780,779,783,777,2440
20250219,110400,1148086336,776,780,780,775,8692
20250219,110300,1141333048,780,781,781,780,3371
20250219,110200,1138701579,782,781,782,781,614
20250219,110100,1138221531,781,781,781,781,1343
20250219,110000,1137172648,778,779,780,778,9367
20250219,105900,1129877382,779,779,780,779,620
20250219,105800,1129394372,780,781,781,779,145
20250219,105700,1129281233,777,780,781,777,21522
20250219,105600,1112520282,780,782,783,778,24475
20250219,105500,1093433861,783,783,784,782,6371
20250219,105400,1088445676,784,787,787,784,7323
20250219,105300,1082697394,788,788,788,788,1
20250219,105200,1082696606,788,788,788,788,10
20250219,105100,1082688726,789,788,789,788,500
20250219,105000,1082294526,788,787,788,787,204
20250219,104900,1082133806,789,790,790,784,958
20250219,104800,1081381581,790,787,790,782,8523
20250219,104700,1074698339,790,790,790,788,2346
20250219,104600,1072849659,790,789,790,788,3202
20250219,104500,1070323286,789,789,789,785,2548
20250219,104400,1068313008,789,789,789,789,2331
20250219,104300,1066473849,789,787,789,787,5000
20250219,104200,1062536849,787,787,789,786,6120
20250219,104100,1057721653,787,789,790,787,3505
20250219,104000,1054958896,789,791,791,789,7263
20250219,103900,1049221039,791,789,791,789,3011
20250219,103800,1046841780,789,789,789,789,106
20250219,103700,1046758146,790,790,790,790,0
20250219,103600,1046758146,790,785,790,785,9426
20250219,103500,1039357261,784,788,790,784,6227
20250219,103400,1034469616,788,788,788,788,2600
20250219,103300,1032420816,790,788,790,788,27481
20250219,103200,1010739389,788,788,789,788,1102
20250219,103100,1009870984,784,786,788,784,27553
20250219,103000,988221670,785,786,786,785,2867
20250219,102900,985969408,785,786,786,785,3634
20250219,102800,983115083,786,787,789,786,1783
20250219,102700,981712380,787,788,789,787,5908
20250219,102600,977057505,789,788,789,786,509
20250219,102500,976656642,788,789,790,785,26211
20250219,102400,955958115,786,786,787,786,2266
20250219,102300,954175996,789,791,791,786,6068
20250219,102200,949397671,791,792,792,789,12612
20250219,102100,939446028,792,793,793,790,11254
20250219,102000,930536667,791,792,795,791,30405
20250219,101900,906484214,795,793,797,791,9429
20250219,101800,899000198,791,797,798,790,32899
20250219,101700,872849783,797,805,806,797,76025
20250219,101600,812025940,804,798,804,791,84644
20250219,101500,744223507,799,786,799,786,38984
20250219,101400,713266541,786,789,790,786,8430
20250219,101300,706626427,790,792,792,789,6446
20250219,101200,701535208,792,790,792,788,18822
20250219,101100,686630704,789,782,792,782,63507
20250219,101000,636597155,780,780,782,777,3111
20250219,100900,634170875,782,781,783,780,6670
20250219,100800,628955316,781,784,785,781,13217
20250219,100700,618602157,783,785,785,783,13611
20250219,100600,607942824,785,775,785,775,43354
20250219,100500,574180544,775,779,780,775,19249
20250219,100400,559228072,778,777,778,777,3250
20250219,100300,556702821,777,777,777,777,1844
20250219,100200,555270033,777,779,780,777,10827
20250219,100100,546841543,779,779,781,777,14211
20250219,100000,535765476,779,772,779,771,59004
20250219,095900,490056656,771,774,774,771,7110
20250219,095800,484561198,770,767,774,767,108059
20250219,095700,401086445,762,767,767,762,538
20250219,095600,400676484,767,767,767,767,1558
20250219,095500,399481498,767,767,767,766,2289
20250219,095400,397726644,767,767,767,758,34400
20250219,095300,371522977,767,767,767,767,500
20250219,095200,371139477,768,767,768,767,1571
20250219,095100,369933220,767,765,767,765,1102
20250219,095000,369088986,767,767,768,767,2953
20250219,094900,366824033,767,766,767,766,1052
20250219,094800,366017232,766,766,766,766,0
20250219,094700,366017232,766,767,767,766,936
20250219,094600,365299332,763,768,768,763,3004
20250219,094500,363005255,768,766,768,764,15738
20250219,094400,350954371,766,765,766,764,856
20250219,094300,350300312,766,766,766,766,40
20250219,094200,350269672,766,764,767,763,1302
20250219,094100,349272121,763,763,763,763,2573
20250219,094000,347308922,768,769,769,768,3976
20250219,093900,344253240,769,769,769,769,5290
20250219,093800,340185230,769,770,770,760,25136
20250219,093700,321003979,770,771,771,770,1717
20250219,093600,319681877,771,769,772,769,16011
20250219,093500,307353161,769,769,769,768,313
20250219,093400,307112465,770,769,770,769,4783
20250219,093300,303432155,769,766,769,763,9651
20250219,093200,296033249,767,768,768,767,3509
20250219,093100,293341845,769,770,770,769,2914
20250219,093000,291098238,770,770,771,769,7618
20250219,092900,285237025,770,771,771,770,4276
20250219,092800,281940391,771,772,773,771,3670
20250219,092700,279106876,772,769,772,769,7061
20250219,092600,273662787,769,769,770,767,10635
20250219,092500,265491655,770,769,770,769,7994
20250219,092400,259338779,769,769,770,764,15452
20250219,092300,247464322,768,769,769,768,471
20250219,092200,247102329,770,768,770,767,3028
20250219,092100,244777630,768,767,768,764,11823
20250219,092000,235743859,767,769,769,762,24156
20250219,091900,217243151,770,770,771,770,1569
20250219,091800,216034712,772,770,772,770,8185
20250219,091700,209726424,772,771,772,769,1358
20250219,091600,208678878,771,767,772,767,6115
20250219,091500,203987025,768,767,768,767,13962
20250219,091400,193265670,767,771,773,767,22863
20250219,091300,175655178,770,770,771,768,22319
20250219,091200,158469518,768,765,771,764,32780
20250219,091100,133313858,766,764,766,764,23474
20250219,091000,115358122,764,764,765,762,3538
20250219,090900,112656089,764,763,764,761,43877
20250219,090800,79170234,763,763,763,762,17461
20250219,090700,65859624,763,764,766,763,7632
20250219,090600,60017709,763,764,766,763,1735
20250219,090500,58692111,762,762,762,761,2523
20250219,090400,56769659,762,759,768,759,30422
20250219,090300,33593949,759,756,759,756,35162
20250219,090200,6976481,757,758,758,757,870
20250219,090100,6317733,758,756,758,749,4592
20250219,090000,2853291,759,759,759,755,3770