KissMeData/138360/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202600,53499655,605,605,605,605,790
20250217,202500,53499655,605,605,605,605,0
20250217,202400,53499655,605,605,605,605,0
20250217,202300,53499655,605,605,605,605,0
20250217,202200,53499655,605,605,605,605,0
20250217,202100,53499655,605,605,605,605,0
20250217,202000,53499655,605,605,605,605,0
20250217,201900,53499655,605,605,605,605,0
20250217,201800,53499655,605,605,605,605,0
20250217,201700,53499655,605,605,605,605,0
20250217,201600,53499655,605,605,605,605,0
20250217,201500,53499655,605,605,605,605,0
20250217,201400,53499655,605,605,605,605,0
20250217,201300,53499655,605,605,605,605,0
20250217,201200,53499655,605,605,605,605,0
20250217,201100,53499655,605,605,605,605,0
20250217,201000,53499655,605,605,605,605,0
20250217,200900,53499655,605,605,605,605,0
20250217,200800,53499655,605,605,605,605,0
20250217,200700,53499655,605,605,605,605,0
20250217,200600,53499655,605,605,605,605,0
20250217,200500,53499655,605,605,605,605,0
20250217,200400,53499655,605,605,605,605,0
20250217,200300,53499655,605,605,605,605,0
20250217,200200,53499655,605,605,605,605,0
20250217,200100,53499655,605,605,605,605,0
20250217,200000,53499655,605,605,605,605,0
20250217,195900,53499655,605,605,605,605,0
20250217,195800,53499655,605,605,605,605,0
20250217,195700,53499655,605,605,605,605,0
20250217,195600,53499655,605,605,605,605,790
20250217,195500,53499655,605,605,605,605,0
20250217,195400,53499655,605,605,605,605,0
20250217,195300,53499655,605,605,605,605,0
20250217,195200,53499655,605,605,605,605,0
20250217,195100,53499655,605,605,605,605,0
20250217,195000,53499655,605,605,605,605,0
20250217,194900,53499655,605,605,605,605,0
20250217,194800,53499655,605,605,605,605,0
20250217,194700,53499655,605,605,605,605,0
20250217,194600,53499655,605,605,605,605,0
20250217,194500,53499655,605,605,605,605,0
20250217,194400,53499655,605,605,605,605,0
20250217,194300,53499655,605,605,605,605,0
20250217,194200,53499655,605,605,605,605,0
20250217,194100,53499655,605,605,605,605,0
20250217,194000,53499655,605,605,605,605,0
20250217,193900,53499655,605,605,605,605,0
20250217,193800,53499655,605,605,605,605,0
20250217,193700,53499655,605,605,605,605,0
20250217,193600,53499655,605,605,605,605,0
20250217,193500,53499655,605,605,605,605,0
20250217,193400,53499655,605,605,605,605,0
20250217,193300,53499655,605,605,605,605,0
20250217,193200,53499655,605,605,605,605,0
20250217,193100,53499655,605,605,605,605,0
20250217,193000,53499655,605,605,605,605,0
20250217,192900,53499655,605,605,605,605,0
20250217,192800,53499655,605,605,605,605,0
20250217,192700,53499655,605,605,605,605,0
20250217,192600,53499655,605,605,605,605,790
20250217,192500,53499655,605,605,605,605,0
20250217,192400,53499655,605,605,605,605,0
20250217,192300,53499655,605,605,605,605,0
20250217,192200,53499655,605,605,605,605,0
20250217,192100,53499655,605,605,605,605,0
20250217,192000,53499655,605,605,605,605,0
20250217,191900,53499655,605,605,605,605,0
20250217,191800,53499655,605,605,605,605,0
20250217,191700,53499655,605,605,605,605,0
20250217,191600,53499655,605,605,605,605,0
20250217,191500,53499655,605,605,605,605,0
20250217,191400,53499655,605,605,605,605,0
20250217,191300,53499655,605,605,605,605,0
20250217,191200,53499655,605,605,605,605,0
20250217,191100,53499655,605,605,605,605,0
20250217,191000,53499655,605,605,605,605,0
20250217,190900,53499655,605,605,605,605,0
20250217,190800,53499655,605,605,605,605,0
20250217,190700,53499655,605,605,605,605,0
20250217,190600,53499655,605,605,605,605,0
20250217,190500,53499655,605,605,605,605,0
20250217,190400,53499655,605,605,605,605,0
20250217,190300,53499655,605,605,605,605,0
20250217,190200,53499655,605,605,605,605,0
20250217,190100,53499655,605,605,605,605,0
20250217,190000,53499655,605,605,605,605,0
20250217,185900,53499655,605,605,605,605,0
20250217,185800,53499655,605,605,605,605,0
20250217,185700,53499655,605,605,605,605,0
20250217,185600,53499655,605,605,605,605,790
20250217,185500,53499655,605,605,605,605,0
20250217,185400,53499655,605,605,605,605,0
20250217,185300,53499655,605,605,605,605,0
20250217,185200,53499655,605,605,605,605,0
20250217,185100,53499655,605,605,605,605,0
20250217,185000,53499655,605,605,605,605,0
20250217,184900,53499655,605,605,605,605,0
20250217,184800,53499655,605,605,605,605,0
20250217,184700,53499655,605,605,605,605,0
20250217,184600,53499655,605,605,605,605,0
20250217,184500,53499655,605,605,605,605,0
20250217,184400,53499655,605,605,605,605,0
20250217,184300,53499655,605,605,605,605,0
20250217,184200,53499655,605,605,605,605,0
20250217,184100,53499655,605,605,605,605,0
20250217,184000,53499655,605,605,605,605,0
20250217,183900,53499655,605,605,605,605,0
20250217,183800,53499655,605,605,605,605,0
20250217,183700,53499655,605,605,605,605,0
20250217,183600,53499655,605,605,605,605,0
20250217,183500,53499655,605,605,605,605,0
20250217,183400,53499655,605,605,605,605,0
20250217,183300,53499655,605,605,605,605,0
20250217,183200,53499655,605,605,605,605,0
20250217,183100,53499655,605,605,605,605,0
20250217,183000,53499655,605,605,605,605,0
20250217,182900,53499655,605,605,605,605,0
20250217,182800,53499655,605,605,605,605,0
20250217,182700,53499655,605,605,605,605,0
20250217,182600,53499655,605,605,605,605,790
20250217,182500,53499655,605,605,605,605,0
20250217,182400,53499655,605,605,605,605,0
20250217,182300,53499655,605,605,605,605,0
20250217,182200,53499655,605,605,605,605,0
20250217,182100,53499655,605,605,605,605,0
20250217,182000,53499655,605,605,605,605,0
20250217,181900,53499655,605,605,605,605,0
20250217,181800,53499655,605,605,605,605,0
20250217,181700,53499655,605,605,605,605,0
20250217,181600,53499655,605,605,605,605,0
20250217,181500,53499655,605,605,605,605,0
20250217,181400,53499655,605,605,605,605,0
20250217,181300,53499655,605,605,605,605,0
20250217,181200,53499655,605,605,605,605,0
20250217,181100,53499655,605,605,605,605,0
20250217,181000,53499655,605,605,605,605,0
20250217,180900,53499655,605,605,605,605,0
20250217,180800,53499655,605,605,605,605,0
20250217,180700,53499655,605,605,605,605,0
20250217,180600,53499655,605,605,605,605,0
20250217,180500,53499655,605,605,605,605,0
20250217,180400,53499655,605,605,605,605,0
20250217,180300,53499655,605,605,605,605,0
20250217,180200,53499655,605,605,605,605,0
20250217,180100,53499655,605,605,605,605,0
20250217,180000,53499655,605,605,605,605,0
20250217,175900,53499655,605,605,605,605,0
20250217,175800,53499655,605,605,605,605,0
20250217,175700,53499655,605,605,605,605,0
20250217,175600,53499655,605,605,605,605,790
20250217,175500,53499655,605,605,605,605,0
20250217,175400,53499655,605,605,605,605,0
20250217,175300,53499655,605,605,605,605,0
20250217,175200,53499655,605,605,605,605,0
20250217,175100,53499655,605,605,605,605,0
20250217,175000,53499655,605,605,605,605,0
20250217,174900,53499655,605,605,605,605,0
20250217,174800,53499655,605,605,605,605,0
20250217,174700,53499655,605,605,605,605,0
20250217,174600,53499655,605,605,605,605,0
20250217,174500,53499655,605,605,605,605,0
20250217,174400,53499655,605,605,605,605,0
20250217,174300,53499655,605,605,605,605,0
20250217,174200,53499655,605,605,605,605,0
20250217,174100,53499655,605,605,605,605,0
20250217,174000,53499655,605,605,605,605,0
20250217,173900,53499655,605,605,605,605,0
20250217,173800,53499655,605,605,605,605,0
20250217,173700,53499655,605,605,605,605,0
20250217,173600,53499655,605,605,605,605,0
20250217,173500,53499655,605,605,605,605,0
20250217,173400,53499655,605,605,605,605,0
20250217,173300,53499655,605,605,605,605,0
20250217,173200,53499655,605,605,605,605,0
20250217,173100,53499655,605,605,605,605,0
20250217,173000,53499655,605,605,605,605,0
20250217,172900,53499655,605,605,605,605,0
20250217,172800,53499655,605,605,605,605,0
20250217,172700,53499655,605,605,605,605,0
20250217,172600,53499655,605,605,605,605,790
20250217,172500,53499655,605,605,605,605,0
20250217,172400,53499655,605,605,605,605,0
20250217,172300,53499655,605,605,605,605,0
20250217,172200,53499655,605,605,605,605,0
20250217,172100,53499655,605,605,605,605,0
20250217,172000,53499655,605,605,605,605,0
20250217,171900,53499655,605,605,605,605,0
20250217,171800,53499655,605,605,605,605,0
20250217,171700,53499655,605,605,605,605,0
20250217,171600,53499655,605,605,605,605,0
20250217,171500,53499655,605,605,605,605,0
20250217,171400,53499655,605,605,605,605,0
20250217,171300,53499655,605,605,605,605,0
20250217,171200,53499655,605,605,605,605,0
20250217,171100,53499655,605,605,605,605,0
20250217,171000,53499655,605,605,605,605,0
20250217,170900,53499655,605,605,605,605,0
20250217,170800,53499655,605,605,605,605,0
20250217,170700,53499655,605,605,605,605,0
20250217,170600,53499655,605,605,605,605,0
20250217,170500,53499655,605,605,605,605,0
20250217,170400,53499655,605,605,605,605,0
20250217,170300,53499655,605,605,605,605,0
20250217,170200,53499655,605,605,605,605,0
20250217,170100,53499655,605,605,605,605,0
20250217,170000,53499655,605,605,605,605,0
20250217,165900,53499655,605,605,605,605,0
20250217,165800,53499655,605,605,605,605,0
20250217,165700,53499655,605,605,605,605,0
20250217,165600,53499655,605,605,605,605,790
20250217,165500,53499655,605,605,605,605,0
20250217,165400,53499655,605,605,605,605,0
20250217,165300,53499655,605,605,605,605,0
20250217,165200,53499655,605,605,605,605,0
20250217,165100,53499655,605,605,605,605,0
20250217,165000,53499655,605,605,605,605,0
20250217,164900,53499655,605,605,605,605,0
20250217,164800,53499655,605,605,605,605,0
20250217,164700,53499655,605,605,605,605,0
20250217,164600,53499655,605,605,605,605,0
20250217,164500,53499655,605,605,605,605,0
20250217,164400,53499655,605,605,605,605,0
20250217,164300,53499655,605,605,605,605,0
20250217,164200,53499655,605,605,605,605,0
20250217,164100,53499655,605,605,605,605,0
20250217,164000,53499655,605,605,605,605,0
20250217,163900,53499655,605,605,605,605,0
20250217,163800,53499655,605,605,605,605,0
20250217,163700,53499655,605,605,605,605,0
20250217,163600,53499655,605,605,605,605,0
20250217,163500,53499655,605,605,605,605,0
20250217,163400,53499655,605,605,605,605,0
20250217,163300,53499655,605,605,605,605,0
20250217,163200,53499655,605,605,605,605,0
20250217,163100,53499655,605,605,605,605,0
20250217,163000,53499655,605,605,605,605,0
20250217,162900,53499655,605,605,605,605,0
20250217,162800,53499655,605,605,605,605,0
20250217,162700,53499655,605,605,605,605,0
20250217,162600,53499655,605,605,605,605,790
20250217,162500,53499655,605,605,605,605,0
20250217,162400,53499655,605,605,605,605,0
20250217,162300,53499655,605,605,605,605,0
20250217,162200,53499655,605,605,605,605,0
20250217,162100,53499655,605,605,605,605,0
20250217,162000,53499655,605,605,605,605,0
20250217,161900,53499655,605,605,605,605,0
20250217,161800,53499655,605,605,605,605,0
20250217,161700,53499655,605,605,605,605,0
20250217,161600,53499655,605,605,605,605,0
20250217,161500,53499655,605,605,605,605,0
20250217,161400,53499655,605,605,605,605,0
20250217,161300,53499655,605,605,605,605,0
20250217,161200,53499655,605,605,605,605,0
20250217,161100,53499655,605,605,605,605,0
20250217,161000,53499655,605,605,605,605,0
20250217,160900,53499655,605,605,605,605,0
20250217,160800,53499655,605,605,605,605,0
20250217,160700,53499655,605,605,605,605,0
20250217,160600,53499655,605,605,605,605,0
20250217,160500,53499655,605,605,605,605,0
20250217,160400,53499655,605,605,605,605,0
20250217,160300,53499655,605,605,605,605,0
20250217,160200,53499655,605,605,605,605,0
20250217,160100,53499655,605,605,605,605,0
20250217,160000,53499655,605,605,605,605,0
20250217,155900,53499655,605,605,605,605,0
20250217,155800,53499655,605,605,605,605,0
20250217,155700,53499655,605,605,605,605,0
20250217,155600,53499655,605,605,605,605,790
20250217,155500,53499655,605,605,605,605,0
20250217,155400,53499655,605,605,605,605,0
20250217,155300,53499655,605,605,605,605,0
20250217,155200,53499655,605,605,605,605,0
20250217,155100,53499655,605,605,605,605,0
20250217,155000,53499655,605,605,605,605,0
20250217,154900,53499655,605,605,605,605,0
20250217,154800,53499655,605,605,605,605,0
20250217,154700,53499655,605,605,605,605,0
20250217,154600,53499655,605,605,605,605,0
20250217,154500,53499655,605,605,605,605,0
20250217,154400,53499655,605,605,605,605,0
20250217,154300,53499655,605,605,605,605,0
20250217,154200,53499655,605,605,605,605,0
20250217,154100,53499655,605,605,605,605,0
20250217,154000,53499655,605,605,605,605,0
20250217,153900,53499655,605,605,605,605,0
20250217,153800,53499655,605,605,605,605,0
20250217,153700,53499655,605,605,605,605,0
20250217,153600,53499655,605,605,605,605,0
20250217,153500,53499655,605,605,605,605,0
20250217,153400,53499655,605,605,605,605,0
20250217,153300,53499655,605,605,605,605,0
20250217,153200,53499655,605,605,605,605,0
20250217,153100,53499655,605,605,605,605,0
20250217,153000,53499655,605,605,605,605,790
20250217,152900,53021705,605,605,605,605,0
20250217,152800,53021705,605,605,605,605,0
20250217,152700,53021705,605,605,605,605,0
20250217,152600,53021705,605,605,605,605,0
20250217,152500,53021705,605,605,605,605,0
20250217,152400,53021705,605,605,605,605,0
20250217,152300,53021705,605,605,605,605,0
20250217,152200,53021705,605,605,605,605,0
20250217,152100,53021705,605,605,605,605,0
20250217,152000,53021705,605,605,605,605,0
20250217,151900,53021705,605,605,605,605,1652
20250217,151800,52022245,604,605,605,603,78
20250217,151700,51975130,604,604,604,604,10
20250217,151600,51969090,604,603,604,603,341
20250217,151500,51763267,604,604,604,604,0
20250217,151400,51763267,604,604,604,604,0
20250217,151300,51763267,604,604,604,604,0
20250217,151200,51763267,604,603,604,603,154
20250217,151100,51670403,603,603,603,603,0
20250217,151000,51670403,603,603,603,603,0
20250217,150900,51670403,603,603,603,603,0
20250217,150800,51670403,603,603,603,603,328
20250217,150700,51472619,605,605,605,605,0
20250217,150600,51472619,605,605,605,605,200
20250217,150500,51351619,605,605,605,605,0
20250217,150400,51351619,605,605,605,605,0
20250217,150300,51351619,605,605,605,605,135
20250217,150200,51269944,605,605,605,605,0
20250217,150100,51269944,605,605,605,605,0
20250217,150000,51269944,605,605,605,605,0
20250217,145900,51269944,605,605,605,605,0
20250217,145800,51269944,605,605,605,605,0
20250217,145700,51269944,605,605,605,605,0
20250217,145600,51269944,605,605,605,605,0
20250217,145500,51269944,605,605,605,605,1
20250217,145400,51269339,604,603,604,603,2290
20250217,145300,49888340,602,602,602,602,0
20250217,145200,49888340,602,602,602,602,0
20250217,145100,49888340,602,602,602,602,0
20250217,145000,49888340,602,602,602,602,93
20250217,144900,49832354,602,602,602,602,0
20250217,144800,49832354,602,602,602,602,0
20250217,144700,49832354,602,602,602,602,0
20250217,144600,49832354,602,602,602,602,0
20250217,144500,49832354,602,602,602,602,0
20250217,144400,49832354,602,602,602,602,0
20250217,144300,49832354,602,602,602,602,0
20250217,144200,49832354,602,602,602,602,0
20250217,144100,49832354,602,602,602,602,0
20250217,144000,49832354,602,602,602,602,0
20250217,143900,49832354,602,602,602,602,0
20250217,143800,49832354,602,602,602,602,156
20250217,143700,49738442,602,602,602,602,0
20250217,143600,49738442,602,602,602,602,1
20250217,143500,49737840,602,600,602,600,1733
20250217,143400,48694708,602,602,602,602,0
20250217,143300,48694708,602,602,602,602,0
20250217,143200,48694708,602,602,602,602,830
20250217,143100,48195048,602,602,602,602,0
20250217,143000,48195048,602,602,602,602,0
20250217,142900,48195048,602,602,602,602,0
20250217,142800,48195048,602,602,602,602,0
20250217,142700,48195048,602,602,602,602,50
20250217,142600,48164948,602,602,602,602,300
20250217,142500,47984348,603,603,603,603,0
20250217,142400,47984348,603,603,603,603,0
20250217,142300,47984348,603,603,603,603,0
20250217,142200,47984348,603,603,603,603,0
20250217,142100,47984348,603,603,603,603,0
20250217,142000,47984348,603,603,603,603,0
20250217,141900,47984348,603,603,603,603,0
20250217,141800,47984348,603,603,603,603,0
20250217,141700,47984348,603,603,603,603,0
20250217,141600,47984348,603,603,603,603,0
20250217,141500,47984348,603,603,603,603,0
20250217,141400,47984348,603,603,603,603,0
20250217,141300,47984348,603,603,603,603,0
20250217,141200,47984348,603,603,603,603,0
20250217,141100,47984348,603,603,603,603,0
20250217,141000,47984348,603,603,603,603,0
20250217,140900,47984348,603,603,603,603,0
20250217,140800,47984348,603,603,603,603,0
20250217,140700,47984348,603,603,603,603,0
20250217,140600,47984348,603,603,603,603,1
20250217,140500,47983745,600,602,602,600,71
20250217,140400,47941135,600,600,600,600,12
20250217,140300,47933935,600,600,600,600,0
20250217,140200,47933935,600,600,600,600,570
20250217,140100,47591935,601,601,601,601,1
20250217,140000,47591334,601,601,601,601,0
20250217,135900,47591334,601,601,601,601,0
20250217,135800,47591334,601,601,601,601,0
20250217,135700,47591334,601,601,601,601,0
20250217,135600,47591334,601,601,601,601,5
20250217,135500,47588329,601,603,603,601,15
20250217,135400,47579294,603,603,603,603,0
20250217,135300,47579294,603,603,603,603,0
20250217,135200,47579294,603,603,603,603,0
20250217,135100,47579294,603,603,603,603,0
20250217,135000,47579294,603,603,603,603,0
20250217,134900,47579294,603,603,603,603,0
20250217,134800,47579294,603,603,603,603,0
20250217,134700,47579294,603,603,603,603,0
20250217,134600,47579294,603,603,603,603,0
20250217,134500,47579294,603,603,603,603,0
20250217,134400,47579294,603,603,603,603,0
20250217,134300,47579294,603,602,603,602,2500
20250217,134200,46073294,599,599,599,599,0
20250217,134100,46073294,599,599,599,599,0
20250217,134000,46073294,599,599,599,599,0
20250217,133900,46073294,599,599,599,599,0
20250217,133800,46073294,599,599,599,599,0
20250217,133700,46073294,599,599,599,599,0
20250217,133600,46073294,599,599,599,599,0
20250217,133500,46073294,599,599,599,599,66
20250217,133400,46033760,599,599,599,599,0
20250217,133300,46033760,599,599,599,599,0
20250217,133200,46033760,599,599,599,599,0
20250217,133100,46033760,599,599,599,599,0
20250217,133000,46033760,599,599,599,599,0
20250217,132900,46033760,599,599,599,599,500
20250217,132800,45734260,599,599,599,599,0
20250217,132700,45734260,599,599,599,599,0
20250217,132600,45734260,599,599,599,599,0
20250217,132500,45734260,599,599,599,599,0
20250217,132400,45734260,599,600,600,599,23203
20250217,132300,31818783,600,600,600,600,0
20250217,132200,31818783,600,600,600,600,0
20250217,132100,31818783,600,600,600,600,0
20250217,132000,31818783,600,600,600,600,0
20250217,131900,31818783,600,600,600,600,1
20250217,131800,31818183,600,600,600,600,523
20250217,131700,31504383,599,599,599,599,0
20250217,131600,31504383,599,599,599,599,0
20250217,131500,31504383,599,599,599,599,0
20250217,131400,31504383,599,599,599,599,0
20250217,131300,31504383,599,599,599,599,0
20250217,131200,31504383,599,599,599,599,0
20250217,131100,31504383,599,599,599,599,0
20250217,131000,31504383,599,599,599,599,0
20250217,130900,31504383,599,599,599,599,0
20250217,130800,31504383,599,599,599,599,0
20250217,130700,31504383,599,599,599,599,0
20250217,130600,31504383,599,599,599,599,0
20250217,130500,31504383,599,601,601,599,66
20250217,130400,31464842,601,601,601,601,1
20250217,130300,31464241,604,604,604,604,0
20250217,130200,31464241,604,604,604,604,0
20250217,130100,31464241,604,604,604,604,0
20250217,130000,31464241,604,604,604,604,0
20250217,125900,31464241,604,604,604,604,0
20250217,125800,31464241,604,604,604,604,0
20250217,125700,31464241,604,604,604,604,0
20250217,125600,31464241,604,604,604,604,0
20250217,125500,31464241,604,604,604,604,0
20250217,125400,31464241,604,603,604,603,3
20250217,125300,31462431,602,602,602,602,0
20250217,125200,31462431,602,602,602,602,0
20250217,125100,31462431,602,602,602,602,0
20250217,125000,31462431,602,602,602,602,4
20250217,124900,31460023,603,603,603,603,0
20250217,124800,31460023,603,603,603,603,1
20250217,124700,31459420,602,602,602,602,0
20250217,124600,31459420,602,602,602,602,0
20250217,124500,31459420,602,602,602,602,0
20250217,124400,31459420,602,602,602,602,0
20250217,124300,31459420,602,602,602,602,0
20250217,124200,31459420,602,601,602,601,3
20250217,124100,31457615,604,604,604,604,0
20250217,124000,31457615,604,604,604,604,0
20250217,123900,31457615,604,604,604,604,0
20250217,123800,31457615,604,604,604,604,0
20250217,123700,31457615,604,604,604,604,1
20250217,123600,31457011,599,599,599,599,0
20250217,123500,31457011,599,603,604,599,1066
20250217,123400,30814100,604,604,604,604,0
20250217,123300,30814100,604,604,604,604,0
20250217,123200,30814100,604,604,604,604,0
20250217,123100,30814100,604,604,604,604,0
20250217,123000,30814100,604,604,604,604,0
20250217,122900,30814100,604,604,604,604,0
20250217,122800,30814100,604,604,604,604,0
20250217,122700,30814100,604,604,604,604,0
20250217,122600,30814100,604,604,604,604,0
20250217,122500,30814100,604,604,604,604,0
20250217,122400,30814100,604,604,604,604,0
20250217,122300,30814100,604,604,604,604,0
20250217,122200,30814100,604,604,604,604,0
20250217,122100,30814100,604,604,604,604,0
20250217,122000,30814100,604,604,604,604,0
20250217,121900,30814100,604,604,604,604,0
20250217,121800,30814100,604,604,604,604,0
20250217,121700,30814100,604,604,604,604,0
20250217,121600,30814100,604,604,604,604,0
20250217,121500,30814100,604,604,604,604,0
20250217,121400,30814100,604,604,604,604,35
20250217,121300,30792960,600,600,600,600,0
20250217,121200,30792960,600,600,600,600,0
20250217,121100,30792960,600,602,602,600,3255
20250217,121000,28837476,605,605,605,605,0
20250217,120900,28837476,605,605,605,605,0
20250217,120800,28837476,605,605,605,605,0
20250217,120700,28837476,605,605,605,605,1
20250217,120600,28836871,602,602,602,602,0
20250217,120500,28836871,602,602,602,602,67
20250217,120400,28796537,605,605,605,605,0
20250217,120300,28796537,605,605,605,605,0
20250217,120200,28796537,605,605,605,605,0
20250217,120100,28796537,605,605,605,605,0
20250217,120000,28796537,605,605,605,605,0
20250217,115900,28796537,605,605,605,605,0
20250217,115800,28796537,605,605,605,605,0
20250217,115700,28796537,605,605,605,605,14
20250217,115600,28788067,605,605,605,605,0
20250217,115500,28788067,605,605,605,605,1
20250217,115400,28787462,602,602,602,602,0
20250217,115300,28787462,602,602,602,602,0
20250217,115200,28787462,602,602,602,602,0
20250217,115100,28787462,602,602,602,602,0
20250217,115000,28787462,602,602,602,602,0
20250217,114900,28787462,602,602,602,602,0
20250217,114800,28787462,602,602,602,602,0
20250217,114700,28787462,602,602,602,602,600
20250217,114600,28426262,603,603,603,603,0
20250217,114500,28426262,603,603,603,603,0
20250217,114400,28426262,603,603,603,603,100
20250217,114300,28365962,602,602,602,602,0
20250217,114200,28365962,602,602,602,602,458
20250217,114100,28090246,609,609,609,609,0
20250217,114000,28090246,609,609,609,609,0
20250217,113900,28090246,609,609,609,609,0
20250217,113800,28090246,609,609,609,609,0
20250217,113700,28090246,609,609,609,609,0
20250217,113600,28090246,609,609,609,609,16
20250217,113500,28080502,602,608,610,602,421
20250217,113400,27824292,610,610,610,610,0
20250217,113300,27824292,610,610,610,610,0
20250217,113200,27824292,610,610,610,610,0
20250217,113100,27824292,610,610,610,610,0
20250217,113000,27824292,610,610,610,610,0
20250217,112900,27824292,610,610,610,610,0
20250217,112800,27824292,610,609,610,609,354
20250217,112700,27608572,610,610,610,610,0
20250217,112600,27608572,610,610,610,610,0
20250217,112500,27608572,610,610,610,610,0
20250217,112400,27608572,610,610,610,610,0
20250217,112300,27608572,610,610,610,610,0
20250217,112200,27608572,610,610,610,610,0
20250217,112100,27608572,610,610,610,610,0
20250217,112000,27608572,610,608,610,608,369
20250217,111900,27384190,608,602,608,602,124
20250217,111800,27309214,602,602,602,602,29
20250217,111700,27291756,598,598,598,598,9009
20250217,111600,21904374,598,598,598,598,6
20250217,111500,21900786,595,595,595,595,5148
20250217,111400,18837726,595,595,595,595,8
20250217,111300,18832966,595,593,595,593,9036
20250217,111200,13466720,593,592,593,592,1158
20250217,111100,12781183,592,592,592,592,0
20250217,111000,12781183,592,592,592,592,0
20250217,110900,12781183,592,592,592,592,0
20250217,110800,12781183,592,592,592,592,0
20250217,110700,12781183,592,592,592,592,0
20250217,110600,12781183,592,592,592,592,0
20250217,110500,12781183,592,592,592,592,67
20250217,110400,12741519,593,593,593,593,0
20250217,110300,12741519,593,593,593,593,671
20250217,110200,12343616,591,591,591,591,0
20250217,110100,12343616,591,594,594,591,504
20250217,110000,12045743,591,591,591,591,0
20250217,105900,12045743,591,592,592,591,600
20250217,105800,11691141,591,594,594,591,601
20250217,105700,11335647,591,591,591,591,300
20250217,105600,11158347,591,591,591,591,400
20250217,105500,10921947,595,595,595,595,0
20250217,105400,10921947,595,595,595,595,0
20250217,105300,10921947,595,595,595,595,20
20250217,105200,10910047,595,595,595,595,0
20250217,105100,10910047,595,595,595,595,0
20250217,105000,10910047,595,595,595,595,0
20250217,104900,10910047,595,595,595,595,0
20250217,104800,10910047,595,595,595,595,0
20250217,104700,10910047,595,595,595,595,0
20250217,104600,10910047,595,595,595,595,0
20250217,104500,10910047,595,595,595,595,2
20250217,104400,10908857,595,595,595,595,1
20250217,104300,10908262,590,590,590,590,0
20250217,104200,10908262,590,590,590,590,0
20250217,104100,10908262,590,590,590,590,0
20250217,104000,10908262,590,590,590,590,4877
20250217,103900,8030832,590,590,590,590,0
20250217,103800,8030832,590,592,592,590,3290
20250217,103700,6088550,591,591,591,591,0
20250217,103600,6088550,591,591,591,591,200
20250217,103500,5970350,591,592,592,591,67
20250217,103400,5930752,591,591,591,591,0
20250217,103300,5930752,591,591,591,591,0
20250217,103200,5930752,591,591,591,591,3
20250217,103100,5928979,594,594,594,594,882
20250217,103000,5405071,595,595,595,595,1020
20250217,102900,4798171,596,596,596,596,0
20250217,102800,4798171,596,596,596,596,0
20250217,102700,4798171,596,596,596,596,10
20250217,102600,4792211,597,597,597,597,0
20250217,102500,4792211,597,597,597,597,0
20250217,102400,4792211,597,597,597,597,0
20250217,102300,4792211,597,597,597,597,0
20250217,102200,4792211,597,597,597,597,0
20250217,102100,4792211,597,597,597,597,0
20250217,102000,4792211,597,597,597,597,0
20250217,101900,4792211,597,597,597,597,0
20250217,101800,4792211,597,597,597,597,0
20250217,101700,4792211,597,597,597,597,0
20250217,101600,4792211,597,597,597,597,0
20250217,101500,4792211,597,597,597,597,1
20250217,101400,4791614,595,595,595,595,0
20250217,101300,4791614,595,595,595,595,0
20250217,101200,4791614,595,595,595,595,0
20250217,101100,4791614,595,595,595,595,633
20250217,101000,4414979,595,595,595,595,0
20250217,100900,4414979,595,595,595,595,0
20250217,100800,4414979,595,595,595,595,0
20250217,100700,4414979,595,595,595,595,0
20250217,100600,4414979,595,595,595,595,0
20250217,100500,4414979,595,596,596,595,67
20250217,100400,4375112,597,597,597,597,0
20250217,100300,4375112,597,597,597,597,0
20250217,100200,4375112,597,597,597,597,0
20250217,100100,4375112,597,597,597,597,0
20250217,100000,4375112,597,597,597,597,0
20250217,095900,4375112,597,597,597,597,0
20250217,095800,4375112,597,597,597,597,0
20250217,095700,4375112,597,597,597,597,0
20250217,095600,4375112,597,597,597,597,1
20250217,095500,4374515,598,598,598,598,0
20250217,095400,4374515,598,598,598,598,0
20250217,095300,4374515,598,598,598,598,0
20250217,095200,4374515,598,598,598,598,10
20250217,095100,4368535,598,598,598,598,0
20250217,095000,4368535,598,598,598,598,0
20250217,094900,4368535,598,598,598,598,0
20250217,094800,4368535,598,598,598,598,0
20250217,094700,4368535,598,598,598,598,0
20250217,094600,4368535,598,598,598,598,0
20250217,094500,4368535,598,598,598,598,1
20250217,094400,4367937,598,598,598,598,0
20250217,094300,4367937,598,598,598,598,1337
20250217,094200,3568411,598,598,598,598,3344
20250217,094100,1568699,597,597,597,597,21
20250217,094000,1556162,597,598,598,597,8
20250217,093900,1551379,598,598,598,598,0
20250217,093800,1551379,598,598,598,598,0
20250217,093700,1551379,598,599,599,598,3
20250217,093600,1549583,599,599,599,599,144
20250217,093500,1463327,599,599,599,599,0
20250217,093400,1463327,599,598,599,598,16
20250217,093300,1453746,598,598,598,598,1
20250217,093200,1453148,600,600,600,600,0
20250217,093100,1453148,600,600,600,600,0
20250217,093000,1453148,600,600,600,600,0
20250217,092900,1453148,600,600,600,600,0
20250217,092800,1453148,600,600,600,600,0
20250217,092700,1453148,600,600,600,600,1
20250217,092600,1452548,600,600,600,599,264
20250217,092500,1294369,599,599,599,599,180
20250217,092400,1186549,599,599,599,599,0
20250217,092300,1186549,599,595,599,595,3
20250217,092200,1184760,600,600,600,600,0
20250217,092100,1184760,600,600,600,600,0
20250217,092000,1184760,600,600,600,600,0
20250217,091900,1184760,600,598,600,595,94
20250217,091800,1128555,599,599,599,599,0
20250217,091700,1128555,599,599,599,599,12
20250217,091600,1121367,599,599,599,599,1
20250217,091500,1120768,599,599,599,599,704
20250217,091400,699072,599,599,599,599,14
20250217,091300,690686,595,595,595,595,0
20250217,091200,690686,595,595,595,595,0
20250217,091100,690686,595,595,595,595,0
20250217,091000,690686,595,595,595,595,0
20250217,090900,690686,595,595,595,595,0
20250217,090800,690686,595,595,595,595,0
20250217,090700,690686,595,595,595,595,0
20250217,090600,690686,595,595,595,595,64
20250217,090500,652606,599,599,599,599,0
20250217,090400,652606,599,598,599,598,430
20250217,090300,395066,596,596,596,596,0
20250217,090200,395066,596,596,596,596,0
20250217,090100,395066,596,594,596,594,169
20250217,090000,294410,590,590,590,590,499