KissMeData/097800/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,201200,783976324,743,743,743,743,5765
20250220,201100,783976324,743,743,743,743,0
20250220,201000,783976324,743,743,743,743,0
20250220,200900,783976324,743,743,743,743,0
20250220,200800,783976324,743,743,743,743,0
20250220,200700,783976324,743,743,743,743,0
20250220,200600,783976324,743,743,743,743,0
20250220,200500,783976324,743,743,743,743,0
20250220,200400,783976324,743,743,743,743,0
20250220,200300,783976324,743,743,743,743,0
20250220,200200,783976324,743,743,743,743,0
20250220,200100,783976324,743,743,743,743,0
20250220,200000,783976324,743,743,743,743,0
20250220,195900,783976324,743,743,743,743,0
20250220,195800,783976324,743,743,743,743,0
20250220,195700,783976324,743,743,743,743,0
20250220,195600,783976324,743,743,743,743,0
20250220,195500,783976324,743,743,743,743,0
20250220,195400,783976324,743,743,743,743,0
20250220,195300,783976324,743,743,743,743,0
20250220,195200,783976324,743,743,743,743,0
20250220,195100,783976324,743,743,743,743,0
20250220,195000,783976324,743,743,743,743,0
20250220,194900,783976324,743,743,743,743,0
20250220,194800,783976324,743,743,743,743,0
20250220,194700,783976324,743,743,743,743,0
20250220,194600,783976324,743,743,743,743,0
20250220,194500,783976324,743,743,743,743,0
20250220,194400,783976324,743,743,743,743,0
20250220,194300,783976324,743,743,743,743,0
20250220,194200,783976324,743,743,743,743,5765
20250220,194100,783976324,743,743,743,743,0
20250220,194000,783976324,743,743,743,743,0
20250220,193900,783976324,743,743,743,743,0
20250220,193800,783976324,743,743,743,743,0
20250220,193700,783976324,743,743,743,743,0
20250220,193600,783976324,743,743,743,743,0
20250220,193500,783976324,743,743,743,743,0
20250220,193400,783976324,743,743,743,743,0
20250220,193300,783976324,743,743,743,743,0
20250220,193200,783976324,743,743,743,743,0
20250220,193100,783976324,743,743,743,743,0
20250220,193000,783976324,743,743,743,743,0
20250220,192900,783976324,743,743,743,743,0
20250220,192800,783976324,743,743,743,743,0
20250220,192700,783976324,743,743,743,743,0
20250220,192600,783976324,743,743,743,743,0
20250220,192500,783976324,743,743,743,743,0
20250220,192400,783976324,743,743,743,743,0
20250220,192300,783976324,743,743,743,743,0
20250220,192200,783976324,743,743,743,743,0
20250220,192100,783976324,743,743,743,743,0
20250220,192000,783976324,743,743,743,743,0
20250220,191900,783976324,743,743,743,743,0
20250220,191800,783976324,743,743,743,743,0
20250220,191700,783976324,743,743,743,743,0
20250220,191600,783976324,743,743,743,743,0
20250220,191500,783976324,743,743,743,743,0
20250220,191400,783976324,743,743,743,743,0
20250220,191300,783976324,743,743,743,743,0
20250220,191200,783976324,743,743,743,743,5765
20250220,191100,783976324,743,743,743,743,0
20250220,191000,783976324,743,743,743,743,0
20250220,190900,783976324,743,743,743,743,0
20250220,190800,783976324,743,743,743,743,0
20250220,190700,783976324,743,743,743,743,0
20250220,190600,783976324,743,743,743,743,0
20250220,190500,783976324,743,743,743,743,0
20250220,190400,783976324,743,743,743,743,0
20250220,190300,783976324,743,743,743,743,0
20250220,190200,783976324,743,743,743,743,0
20250220,190100,783976324,743,743,743,743,0
20250220,190000,783976324,743,743,743,743,0
20250220,185900,783976324,743,743,743,743,0
20250220,185800,783976324,743,743,743,743,0
20250220,185700,783976324,743,743,743,743,0
20250220,185600,783976324,743,743,743,743,0
20250220,185500,783976324,743,743,743,743,0
20250220,185400,783976324,743,743,743,743,0
20250220,185300,783976324,743,743,743,743,0
20250220,185200,783976324,743,743,743,743,0
20250220,185100,783976324,743,743,743,743,0
20250220,185000,783976324,743,743,743,743,0
20250220,184900,783976324,743,743,743,743,0
20250220,184800,783976324,743,743,743,743,0
20250220,184700,783976324,743,743,743,743,0
20250220,184600,783976324,743,743,743,743,0
20250220,184500,783976324,743,743,743,743,0
20250220,184400,783976324,743,743,743,743,0
20250220,184300,783976324,743,743,743,743,0
20250220,184200,783976324,743,743,743,743,5765
20250220,184100,783976324,743,743,743,743,0
20250220,184000,783976324,743,743,743,743,0
20250220,183900,783976324,743,743,743,743,0
20250220,183800,783976324,743,743,743,743,0
20250220,183700,783976324,743,743,743,743,0
20250220,183600,783976324,743,743,743,743,0
20250220,183500,783976324,743,743,743,743,0
20250220,183400,783976324,743,743,743,743,0
20250220,183300,783976324,743,743,743,743,0
20250220,183200,783976324,743,743,743,743,0
20250220,183100,783976324,743,743,743,743,0
20250220,183000,783976324,743,743,743,743,0
20250220,182900,783976324,743,743,743,743,0
20250220,182800,783976324,743,743,743,743,0
20250220,182700,783976324,743,743,743,743,0
20250220,182600,783976324,743,743,743,743,0
20250220,182500,783976324,743,743,743,743,0
20250220,182400,783976324,743,743,743,743,0
20250220,182300,783976324,743,743,743,743,0
20250220,182200,783976324,743,743,743,743,0
20250220,182100,783976324,743,743,743,743,0
20250220,182000,783976324,743,743,743,743,0
20250220,181900,783976324,743,743,743,743,0
20250220,181800,783976324,743,743,743,743,0
20250220,181700,783976324,743,743,743,743,0
20250220,181600,783976324,743,743,743,743,0
20250220,181500,783976324,743,743,743,743,0
20250220,181400,783976324,743,743,743,743,0
20250220,181300,783976324,743,743,743,743,0
20250220,181200,783976324,743,743,743,743,5765
20250220,181100,783976324,743,743,743,743,0
20250220,181000,783976324,743,743,743,743,0
20250220,180900,783976324,743,743,743,743,0
20250220,180800,783976324,743,743,743,743,0
20250220,180700,783976324,743,743,743,743,0
20250220,180600,783976324,743,743,743,743,0
20250220,180500,783976324,743,743,743,743,0
20250220,180400,783976324,743,743,743,743,0
20250220,180300,783976324,743,743,743,743,0
20250220,180200,783976324,743,743,743,743,0
20250220,180100,783976324,743,743,743,743,0
20250220,180000,783976324,743,743,743,743,0
20250220,175900,783976324,743,743,743,743,0
20250220,175800,783976324,743,743,743,743,0
20250220,175700,783976324,743,743,743,743,0
20250220,175600,783976324,743,743,743,743,0
20250220,175500,783976324,743,743,743,743,0
20250220,175400,783976324,743,743,743,743,0
20250220,175300,783976324,743,743,743,743,0
20250220,175200,783976324,743,743,743,743,0
20250220,175100,783976324,743,743,743,743,0
20250220,175000,783976324,743,743,743,743,0
20250220,174900,783976324,743,743,743,743,0
20250220,174800,783976324,743,743,743,743,0
20250220,174700,783976324,743,743,743,743,0
20250220,174600,783976324,743,743,743,743,0
20250220,174500,783976324,743,743,743,743,0
20250220,174400,783976324,743,743,743,743,0
20250220,174300,783976324,743,743,743,743,0
20250220,174200,783976324,743,743,743,743,5765
20250220,174100,783976324,743,743,743,743,0
20250220,174000,783976324,743,743,743,743,0
20250220,173900,783976324,743,743,743,743,0
20250220,173800,783976324,743,743,743,743,0
20250220,173700,783976324,743,743,743,743,0
20250220,173600,783976324,743,743,743,743,0
20250220,173500,783976324,743,743,743,743,0
20250220,173400,783976324,743,743,743,743,0
20250220,173300,783976324,743,743,743,743,0
20250220,173200,783976324,743,743,743,743,0
20250220,173100,783976324,743,743,743,743,0
20250220,173000,783976324,743,743,743,743,0
20250220,172900,783976324,743,743,743,743,0
20250220,172800,783976324,743,743,743,743,0
20250220,172700,783976324,743,743,743,743,0
20250220,172600,783976324,743,743,743,743,0
20250220,172500,783976324,743,743,743,743,0
20250220,172400,783976324,743,743,743,743,0
20250220,172300,783976324,743,743,743,743,0
20250220,172200,783976324,743,743,743,743,0
20250220,172100,783976324,743,743,743,743,0
20250220,172000,783976324,743,743,743,743,0
20250220,171900,783976324,743,743,743,743,0
20250220,171800,783976324,743,743,743,743,0
20250220,171700,783976324,743,743,743,743,0
20250220,171600,783976324,743,743,743,743,0
20250220,171500,783976324,743,743,743,743,0
20250220,171400,783976324,743,743,743,743,0
20250220,171300,783976324,743,743,743,743,0
20250220,171200,783976324,743,743,743,743,5765
20250220,171100,783976324,743,743,743,743,0
20250220,171000,783976324,743,743,743,743,0
20250220,170900,783976324,743,743,743,743,0
20250220,170800,783976324,743,743,743,743,0
20250220,170700,783976324,743,743,743,743,0
20250220,170600,783976324,743,743,743,743,0
20250220,170500,783976324,743,743,743,743,0
20250220,170400,783976324,743,743,743,743,0
20250220,170300,783976324,743,743,743,743,0
20250220,170200,783976324,743,743,743,743,0
20250220,170100,783976324,743,743,743,743,0
20250220,170000,783976324,743,743,743,743,0
20250220,165900,783976324,743,743,743,743,0
20250220,165800,783976324,743,743,743,743,0
20250220,165700,783976324,743,743,743,743,0
20250220,165600,783976324,743,743,743,743,0
20250220,165500,783976324,743,743,743,743,0
20250220,165400,783976324,743,743,743,743,0
20250220,165300,783976324,743,743,743,743,0
20250220,165200,783976324,743,743,743,743,0
20250220,165100,783976324,743,743,743,743,0
20250220,165000,783976324,743,743,743,743,0
20250220,164900,783976324,743,743,743,743,0
20250220,164800,783976324,743,743,743,743,0
20250220,164700,783976324,743,743,743,743,0
20250220,164600,783976324,743,743,743,743,0
20250220,164500,783976324,743,743,743,743,0
20250220,164400,783976324,743,743,743,743,0
20250220,164300,783976324,743,743,743,743,0
20250220,164200,783976324,743,743,743,743,5765
20250220,164100,783976324,743,743,743,743,0
20250220,164000,783976324,743,743,743,743,0
20250220,163900,783976324,743,743,743,743,0
20250220,163800,783976324,743,743,743,743,0
20250220,163700,783976324,743,743,743,743,0
20250220,163600,783976324,743,743,743,743,0
20250220,163500,783976324,743,743,743,743,0
20250220,163400,783976324,743,743,743,743,0
20250220,163300,783976324,743,743,743,743,0
20250220,163200,783976324,743,743,743,743,0
20250220,163100,783976324,743,743,743,743,0
20250220,163000,783976324,743,743,743,743,0
20250220,162900,783976324,743,743,743,743,0
20250220,162800,783976324,743,743,743,743,0
20250220,162700,783976324,743,743,743,743,0
20250220,162600,783976324,743,743,743,743,0
20250220,162500,783976324,743,743,743,743,0
20250220,162400,783976324,743,743,743,743,0
20250220,162300,783976324,743,743,743,743,0
20250220,162200,783976324,743,743,743,743,0
20250220,162100,783976324,743,743,743,743,0
20250220,162000,783976324,743,743,743,743,0
20250220,161900,783976324,743,743,743,743,0
20250220,161800,783976324,743,743,743,743,0
20250220,161700,783976324,743,743,743,743,0
20250220,161600,783976324,743,743,743,743,0
20250220,161500,783976324,743,743,743,743,0
20250220,161400,783976324,743,743,743,743,0
20250220,161300,783976324,743,743,743,743,0
20250220,161200,783976324,743,743,743,743,5765
20250220,161100,783976324,743,743,743,743,0
20250220,161000,783976324,743,743,743,743,0
20250220,160900,783976324,743,743,743,743,0
20250220,160800,783976324,743,743,743,743,0
20250220,160700,783976324,743,743,743,743,0
20250220,160600,783976324,743,743,743,743,0
20250220,160500,783976324,743,743,743,743,0
20250220,160400,783976324,743,743,743,743,0
20250220,160300,783976324,743,743,743,743,0
20250220,160200,783976324,743,743,743,743,0
20250220,160100,783976324,743,743,743,743,0
20250220,160000,783976324,743,743,743,743,0
20250220,155900,783976324,743,743,743,743,0
20250220,155800,783976324,743,743,743,743,0
20250220,155700,783976324,743,743,743,743,0
20250220,155600,783976324,743,743,743,743,0
20250220,155500,783976324,743,743,743,743,0
20250220,155400,783976324,743,743,743,743,0
20250220,155300,783976324,743,743,743,743,0
20250220,155200,783976324,743,743,743,743,0
20250220,155100,783976324,743,743,743,743,0
20250220,155000,783976324,743,743,743,743,0
20250220,154900,783976324,743,743,743,743,0
20250220,154800,783976324,743,743,743,743,0
20250220,154700,783976324,743,743,743,743,0
20250220,154600,783976324,743,743,743,743,0
20250220,154500,783976324,743,743,743,743,0
20250220,154400,783976324,743,743,743,743,0
20250220,154300,783976324,743,743,743,743,0
20250220,154200,783976324,743,743,743,743,5765
20250220,154100,783976324,743,743,743,743,0
20250220,154000,783976324,743,743,743,743,0
20250220,153900,783976324,743,743,743,743,0
20250220,153800,783976324,743,743,743,743,0
20250220,153700,783976324,743,743,743,743,0
20250220,153600,783976324,743,743,743,743,0
20250220,153500,783976324,743,743,743,743,0
20250220,153400,783976324,743,743,743,743,0
20250220,153300,783976324,743,743,743,743,0
20250220,153200,783976324,743,743,743,743,0
20250220,153100,783976324,743,743,743,743,0
20250220,153000,783976324,743,743,743,743,5765
20250220,152900,779692929,743,743,743,743,0
20250220,152800,779692929,743,743,743,743,0
20250220,152700,779692929,743,743,743,743,0
20250220,152600,779692929,743,743,743,743,0
20250220,152500,779692929,743,743,743,743,0
20250220,152400,779692929,743,743,743,743,0
20250220,152300,779692929,743,743,743,743,0
20250220,152200,779692929,743,743,743,743,0
20250220,152100,779692929,743,743,743,743,0
20250220,152000,779692929,743,743,743,743,0
20250220,151900,779692929,743,743,743,743,12
20250220,151800,779684013,743,743,743,743,2432
20250220,151700,777877037,743,743,743,743,1
20250220,151600,777876294,741,741,741,741,11
20250220,151500,777868143,741,738,741,738,5
20250220,151400,777864450,743,741,743,741,650
20250220,151300,777382036,738,741,741,738,1233
20250220,151200,776471383,743,741,743,741,33607
20250220,151100,751565596,741,741,741,741,104535
20250220,151000,674105161,741,737,741,737,3090
20250220,150900,671823831,738,738,738,738,16
20250220,150800,671812023,738,738,738,738,100
20250220,150700,671738223,741,740,741,737,3675
20250220,150600,669021832,740,740,740,740,0
20250220,150500,669021832,740,740,740,740,1000
20250220,150400,668281832,740,739,740,739,1011
20250220,150300,667533992,737,739,739,737,3044
20250220,150200,665288049,739,739,739,739,18
20250220,150100,665274747,739,739,739,739,0
20250220,150000,665274747,739,739,739,737,18133
20250220,145900,651907567,739,738,739,738,7000
20250220,145800,646737567,739,739,739,739,1001
20250220,145700,645997828,739,741,741,739,310
20250220,145600,645768718,740,741,741,740,60
20250220,145500,645724308,741,741,741,741,0
20250220,145400,645724308,741,741,741,741,0
20250220,145300,645724308,741,741,741,741,300
20250220,145200,645502008,740,740,740,740,1006
20250220,145100,644757568,740,738,740,738,2501
20250220,145000,642907830,738,740,740,738,1904
20250220,144900,641502170,740,740,740,740,0
20250220,144800,641502170,740,740,740,740,1462
20250220,144700,640420290,740,740,740,740,2000
20250220,144600,638940290,739,739,739,739,0
20250220,144500,638940290,739,739,739,739,1538
20250220,144400,637803708,739,739,739,739,1005
20250220,144300,637061013,739,737,739,737,1002
20250220,144200,636320539,739,739,739,739,1001
20250220,144100,635580800,737,737,737,737,0
20250220,144000,635580800,737,737,737,737,399
20250220,143900,635286737,737,737,737,737,1601
20250220,143800,634106800,736,737,737,736,1383
20250220,143700,633088029,737,737,737,737,10
20250220,143600,633080659,740,740,740,736,3310
20250220,143500,630642652,740,740,740,737,1150
20250220,143400,629794446,740,740,740,740,0
20250220,143300,629794446,740,740,740,740,0
20250220,143200,629794446,740,740,740,740,0
20250220,143100,629794446,740,740,740,740,0
20250220,143000,629794446,740,739,740,739,1449
20250220,142900,628722231,737,737,737,737,311
20250220,142800,628493024,737,737,737,737,0
20250220,142700,628493024,737,737,737,737,6880
20250220,142600,623422464,737,738,739,737,6493
20250220,142500,618635815,739,739,739,738,94
20250220,142400,618566399,740,738,740,738,9
20250220,142300,618559741,738,739,742,738,5783
20250220,142200,614289566,740,740,740,740,150
20250220,142100,614178566,742,742,742,742,4
20250220,142000,614175598,742,744,744,742,23
20250220,141900,614158528,739,739,739,739,1
20250220,141800,614157789,738,740,740,738,3041
20250220,141700,611913449,738,738,738,738,6
20250220,141600,611909021,738,739,739,738,4569
20250220,141500,608534765,738,739,739,738,7450
20250220,141400,603036215,739,739,739,739,11819
20250220,141300,594301974,739,740,740,739,3240
20250220,141200,591904614,740,741,741,740,14104
20250220,141100,581467563,741,741,741,741,3422
20250220,141000,578931861,741,741,741,741,1
20250220,140900,578931120,743,742,743,742,2704
20250220,140800,576922848,742,743,743,742,7483
20250220,140700,571370046,744,744,744,744,1140
20250220,140600,570521886,744,741,744,741,2714
20250220,140500,568507497,742,742,742,742,1827
20250220,140400,567151863,743,743,743,743,0
20250220,140300,567151863,743,743,743,743,300
20250220,140200,566928963,743,743,743,743,3
20250220,140100,566926734,741,741,741,741,0
20250220,140000,566926734,741,741,741,741,1604
20250220,135900,565738170,741,741,741,741,102
20250220,135800,565662588,741,741,741,741,2
20250220,135700,565661106,741,741,741,741,189
20250220,135600,565521057,742,743,743,741,256
20250220,135500,565331341,743,742,743,741,648
20250220,135400,564850495,742,742,742,742,20
20250220,135300,564835655,743,743,743,743,0
20250220,135200,564835655,743,743,744,743,950
20250220,135100,564128917,743,744,744,743,20
20250220,135000,564114047,744,744,744,744,0
20250220,134900,564114047,744,744,744,744,5000
20250220,134800,560394047,744,744,744,744,1
20250220,134700,560393303,745,742,745,742,1542
20250220,134600,559249079,742,742,742,742,1
20250220,134500,559248337,745,745,745,745,3
20250220,134400,559246102,742,742,742,742,7477
20250220,134300,553698168,742,742,742,741,1388
20250220,134200,552669372,742,745,745,741,3230
20250220,134100,550275853,742,745,745,742,13
20250220,134000,550266171,745,745,745,745,0
20250220,133900,550266171,745,744,745,744,1000
20250220,133800,549521378,745,745,745,745,0
20250220,133700,549521378,745,745,745,745,0
20250220,133600,549521378,745,745,745,745,2
20250220,133500,549519888,745,743,745,743,1801
20250220,133400,548181543,742,742,742,742,1000
20250220,133300,547439543,745,745,745,745,0
20250220,133200,547439543,745,745,745,745,0
20250220,133100,547439543,745,745,745,745,5
20250220,133000,547435818,742,742,742,742,590
20250220,132900,546998038,742,743,743,742,1540
20250220,132800,545855343,743,744,744,743,1841
20250220,132700,544487411,744,744,744,744,1000
20250220,132600,543743411,743,743,743,743,20
20250220,132500,543728551,743,743,743,743,0
20250220,132400,543728551,743,743,743,743,221
20250220,132300,543564348,743,743,743,743,700
20250220,132200,543044248,743,743,743,743,100
20250220,132100,542969948,743,743,743,743,0
20250220,132000,542969948,743,743,743,743,0
20250220,131900,542969948,743,742,743,742,620
20250220,131800,542509588,742,742,742,742,0
20250220,131700,542509588,742,742,742,742,0
20250220,131600,542509588,742,744,744,742,1060
20250220,131500,541722989,744,744,744,744,1
20250220,131400,541722245,744,744,744,744,1794
20250220,131300,540387509,743,743,743,743,1106
20250220,131200,539565751,743,743,743,743,52
20250220,131100,539527115,743,743,743,743,101
20250220,131000,539452072,743,743,743,743,15
20250220,130900,539440927,743,744,744,743,51
20250220,130800,539402984,744,743,744,743,2669
20250220,130700,537417917,743,743,743,743,2691
20250220,130600,535418504,743,743,743,743,0
20250220,130500,535418504,743,743,743,743,520
20250220,130400,535032144,740,743,743,740,20054
20250220,130300,520188895,742,742,742,742,30
20250220,130200,520166635,742,742,742,742,687
20250220,130100,519656881,742,742,742,742,0
20250220,130000,519656881,742,742,742,742,0
20250220,125900,519656881,742,743,743,742,1600
20250220,125800,518469581,742,742,742,742,2
20250220,125700,518468097,743,743,743,743,1000
20250220,125600,517725097,744,744,744,744,200
20250220,125500,517576297,742,742,742,742,20
20250220,125400,517561457,743,743,743,743,0
20250220,125300,517561457,743,743,743,743,1
20250220,125200,517560714,742,743,743,742,7
20250220,125100,517555517,744,744,744,744,0
20250220,125000,517555517,744,744,744,744,501
20250220,124900,517182773,744,744,744,744,0
20250220,124800,517182773,744,745,745,744,19
20250220,124700,517168636,740,740,740,740,0
20250220,124600,517168636,740,740,740,740,0
20250220,124500,517168636,740,740,740,740,0
20250220,124400,517168636,740,740,740,740,0
20250220,124300,517168636,740,742,742,740,10000
20250220,124200,509768110,740,743,743,740,20776
20250220,124100,494361470,747,743,747,743,501
20250220,124000,493989223,743,743,743,743,0
20250220,123900,493989223,743,744,744,743,8080
20250220,123800,487984943,747,744,747,744,471
20250220,123700,487634516,744,745,745,744,1500
20250220,123600,486518029,745,745,745,745,0
20250220,123500,486518029,745,746,746,745,1000
20250220,123400,485772529,746,745,746,745,1121
20250220,123300,484936884,745,745,745,745,0
20250220,123200,484936884,745,745,745,745,0
20250220,123100,484936884,745,744,745,744,1445
20250220,123000,483861318,744,744,744,744,306
20250220,122900,483633654,744,744,744,744,330
20250220,122800,483388134,744,744,744,744,0
20250220,122700,483388134,744,744,744,744,0
20250220,122600,483388134,744,744,744,744,150
20250220,122500,483276534,744,744,744,744,0
20250220,122400,483276534,744,744,744,744,0
20250220,122300,483276534,744,744,744,744,200
20250220,122200,483127734,744,744,744,744,0
20250220,122100,483127734,744,744,744,744,397
20250220,122000,482832366,743,743,743,742,4341
20250220,121900,479607013,743,743,743,743,103
20250220,121800,479530484,743,743,744,743,785
20250220,121700,478947226,743,744,744,743,3900
20250220,121600,476048141,744,744,744,744,0
20250220,121500,476048141,744,744,744,744,2127
20250220,121400,474465653,744,744,744,744,0
20250220,121300,474465653,744,744,744,744,0
20250220,121200,474465653,744,744,744,744,2898
20250220,121100,472309541,745,745,745,745,1460
20250220,121000,471221841,745,745,745,745,0
20250220,120900,471221841,745,745,745,745,15
20250220,120800,471210666,745,745,745,745,503
20250220,120700,470835931,745,744,745,744,512
20250220,120600,470454492,744,744,744,744,68
20250220,120500,470403900,744,744,744,744,0
20250220,120400,470403900,744,744,744,743,3082
20250220,120300,468111754,744,744,744,744,34
20250220,120200,468086458,744,744,744,744,17
20250220,120100,468073810,744,744,745,744,461
20250220,120000,467730821,744,744,744,744,55
20250220,115900,467689901,744,744,744,744,53
20250220,115800,467650469,744,745,745,744,2285
20250220,115700,465950167,745,745,745,745,6
20250220,115600,465945697,746,746,746,746,0
20250220,115500,465945697,746,746,746,746,5000
20250220,115400,462215697,746,746,746,746,893
20250220,115300,461549519,746,746,746,746,5030
20250220,115200,457797139,747,746,747,746,11
20250220,115100,457788932,743,743,743,743,0
20250220,115000,457788932,743,743,743,743,0
20250220,114900,457788932,743,743,743,743,0
20250220,114800,457788932,743,743,743,743,0
20250220,114700,457788932,743,743,743,743,0
20250220,114600,457788932,743,746,746,743,3010
20250220,114500,455552019,746,747,747,746,662
20250220,114400,455058005,746,746,746,746,0
20250220,114300,455058005,746,746,746,746,0
20250220,114200,455058005,746,744,746,744,5000
20250220,114100,451329385,744,744,744,744,50
20250220,114000,451292185,744,744,744,744,910
20250220,113900,450615145,743,743,743,743,2995
20250220,113800,448389860,743,743,743,743,811
20250220,113700,447787287,743,744,744,743,519
20250220,113600,447401640,744,743,744,743,501
20250220,113500,447029396,745,745,745,745,68
20250220,113400,446978736,745,745,745,745,285
20250220,113300,446766411,745,745,745,745,2606
20250220,113200,444824941,745,745,745,745,9
20250220,113100,444818236,745,747,747,742,2078
20250220,113000,443276120,747,747,747,747,13
20250220,112900,443266409,747,747,747,747,0
20250220,112800,443266409,747,747,747,747,5
20250220,112700,443262674,741,741,741,741,1
20250220,112600,443261933,741,741,741,741,11003
20250220,112500,435108710,741,741,741,741,0
20250220,112400,435108710,741,743,743,741,5570
20250220,112300,430979307,747,743,747,743,231
20250220,112200,430807670,742,746,749,742,6174
20250220,112100,426191875,745,745,745,745,1679
20250220,112000,424941020,748,748,748,748,1
20250220,111900,424940272,744,744,744,744,0
20250220,111800,424940272,744,744,744,744,0
20250220,111700,424940272,744,744,744,744,12044
20250220,111600,415979536,744,744,744,744,1030
20250220,111500,415213216,744,744,744,744,897
20250220,111400,414545848,744,744,744,744,1001
20250220,111300,413801104,743,743,743,743,1030
20250220,111200,413035814,742,742,742,742,2238
20250220,111100,411375218,741,743,743,741,6160
20250220,111000,406803223,744,744,745,744,6935
20250220,110900,401642583,744,750,750,744,6628
20250220,110800,396710039,749,745,749,745,2772
20250220,110700,394643299,745,746,746,744,1539
20250220,110600,393497650,745,745,745,745,0
20250220,110500,393497650,745,745,745,745,1000
20250220,110400,392752650,746,746,746,746,0
20250220,110300,392752650,746,746,746,746,5
20250220,110200,392748920,745,747,747,745,245
20250220,110100,392566259,747,747,747,747,0
20250220,110000,392566259,747,747,747,747,813
20250220,105900,391958948,746,746,746,746,187
20250220,105800,391819446,745,745,745,745,1
20250220,105700,391818701,748,748,748,748,82
20250220,105600,391757365,748,748,748,748,4
20250220,105500,391754373,749,749,749,749,1000
20250220,105400,391005373,749,749,749,749,50
20250220,105300,390967923,749,749,749,749,4037
20250220,105200,387944210,744,744,744,744,17
20250220,105100,387931562,744,745,745,744,1241
20250220,105000,387007640,745,745,745,745,30
20250220,104900,386985290,745,749,749,745,1033
20250220,104800,386214747,749,749,749,749,1
20250220,104700,386213998,744,745,745,744,400
20250220,104600,385916340,747,747,747,747,0
20250220,104500,385916340,747,747,747,747,0
20250220,104400,385916340,747,747,747,747,0
20250220,104300,385916340,747,747,747,747,11
20250220,104200,385908123,748,747,749,747,718
20250220,104100,385371571,747,748,748,747,604
20250220,104000,384919783,749,749,749,749,120
20250220,103900,384829903,747,747,747,747,3400
20250220,103800,382290103,747,747,747,747,105
20250220,103700,382211668,747,744,747,744,1010
20250220,103600,381460198,744,747,747,744,894
20250220,103500,380794152,745,745,745,745,30
20250220,103400,380771802,747,747,747,747,2687
20250220,103300,378764613,747,747,747,747,1
20250220,103200,378763866,744,745,745,744,7357
20250220,103100,373289358,744,744,744,744,5189
20250220,103000,369428742,744,745,745,743,1756
20250220,102900,368122864,748,748,748,748,188
20250220,102800,367982240,742,742,742,742,0
20250220,102700,367982240,742,742,742,742,0
20250220,102600,367982240,742,743,743,742,4176
20250220,102500,364883424,742,743,743,742,734
20250220,102400,364338102,743,743,743,743,187
20250220,102300,364199161,746,746,746,744,1015
20250220,102200,363443531,746,746,746,746,55
20250220,102100,363402501,745,744,748,744,1210
20250220,102000,362502054,745,748,748,745,107
20250220,101900,362422309,748,749,749,748,943
20250220,101800,361716152,749,749,749,749,1
20250220,101700,361715403,749,745,749,744,3010
20250220,101600,359475759,744,744,744,744,0
20250220,101500,359475759,744,744,744,744,0
20250220,101400,359475759,744,744,744,744,0
20250220,101300,359475759,744,744,750,744,1072
20250220,101200,358672191,750,747,750,747,150
20250220,101100,358559811,747,747,747,742,2634
20250220,101000,356592713,747,747,747,747,11
20250220,100900,356584496,742,742,742,742,4520
20250220,100800,353230656,742,742,742,742,2308
20250220,100700,351518120,743,743,747,743,5666
20250220,100600,347307090,744,746,747,743,341
20250220,100500,347053411,747,747,747,747,51
20250220,100400,347015314,742,742,742,742,190
20250220,100300,346874334,743,745,745,743,4792
20250220,100200,343310417,745,746,746,745,58
20250220,100100,343267172,746,746,746,746,262
20250220,100000,343071720,746,745,747,742,1222
20250220,095900,342162658,746,745,746,745,110
20250220,095800,342080642,739,739,739,739,0
20250220,095700,342080642,739,743,743,739,13681
20250220,095600,331953387,743,743,743,743,300
20250220,095500,331730487,740,747,747,740,10026
20250220,095400,324294788,743,743,747,743,211
20250220,095300,324137987,742,743,743,742,1000
20250220,095200,323395525,743,743,743,743,759
20250220,095100,322831588,746,747,748,746,23
20250220,095000,322814410,747,765,765,746,3803
20250220,094900,319971175,765,736,766,734,21403
20250220,094800,303936600,735,741,741,735,81553
20250220,094700,243892501,741,742,742,741,2345
20250220,094600,242153741,743,748,748,742,56570
20250220,094500,200098452,747,748,748,746,3856
20250220,094400,197220988,748,748,748,746,5577
20250220,094300,193056938,748,749,750,748,3972
20250220,094200,190084453,749,749,749,749,7337
20250220,094100,184589040,749,750,750,749,3636
20250220,094000,181865169,750,752,752,750,14387
20250220,093900,171064294,753,756,756,753,240
20250220,093800,170883535,752,754,754,752,2836
20250220,093700,168746768,755,756,756,754,228
20250220,093600,168574640,756,756,756,753,6302
20250220,093500,163828509,753,756,756,753,24546
20250220,093400,145323949,756,759,759,756,339
20250220,093300,145067335,759,759,759,759,0
20250220,093200,145067335,759,758,759,758,414
20250220,093100,144753506,756,756,756,756,2487
20250220,093000,142873334,756,756,756,756,103
20250220,092900,142795466,754,754,754,754,5940
20250220,092800,138316706,754,756,756,754,17290
20250220,092700,125264593,755,759,759,755,20917
20250220,092600,109435019,758,758,759,758,1086
20250220,092500,108611825,760,762,762,758,10921
20250220,092400,100320771,764,763,764,761,7595
20250220,092300,94538827,763,769,769,763,8854
20250220,092200,87774464,769,774,774,765,3914
20250220,092100,84779163,765,771,775,765,2101
20250220,092000,83170706,765,765,767,764,12094
20250220,091900,73922668,765,768,768,765,8712
20250220,091800,67244259,768,768,768,768,1010
20250220,091700,66468579,768,765,768,765,4430
20250220,091600,63070677,764,764,764,764,10
20250220,091500,63063037,764,764,764,764,100
20250220,091400,62986637,764,764,764,764,160
20250220,091300,62864397,764,765,765,761,188
20250220,091200,62720919,765,771,771,761,12703
20250220,091100,52996699,771,771,779,766,86
20250220,091000,52930375,771,771,781,765,9673
20250220,090900,45456449,771,771,771,771,47
20250220,090800,45420212,771,766,785,756,22410
20250220,090700,28231632,759,759,760,758,3373
20250220,090600,25669951,760,766,766,760,7288
20250220,090500,20122970,766,765,769,760,6464
20250220,090400,15193232,768,769,769,768,1733
20250220,090300,13860594,770,768,770,768,248
20250220,090200,13670118,768,773,773,765,9070
20250220,090100,6694038,771,771,771,771,0
20250220,090000,6694038,771,771,785,770,8678