KissMeData/168490/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203300,245246935,120,120,120,120,19306
20250217,203200,245246935,120,120,120,120,0
20250217,203100,245246935,120,120,120,120,0
20250217,203000,245246935,120,120,120,120,0
20250217,202900,245246935,120,120,120,120,0
20250217,202800,245246935,120,120,120,120,0
20250217,202700,245246935,120,120,120,120,0
20250217,202600,245246935,120,120,120,120,0
20250217,202500,245246935,120,120,120,120,0
20250217,202400,245246935,120,120,120,120,0
20250217,202300,245246935,120,120,120,120,0
20250217,202200,245246935,120,120,120,120,0
20250217,202100,245246935,120,120,120,120,0
20250217,202000,245246935,120,120,120,120,0
20250217,201900,245246935,120,120,120,120,0
20250217,201800,245246935,120,120,120,120,0
20250217,201700,245246935,120,120,120,120,0
20250217,201600,245246935,120,120,120,120,0
20250217,201500,245246935,120,120,120,120,0
20250217,201400,245246935,120,120,120,120,0
20250217,201300,245246935,120,120,120,120,0
20250217,201200,245246935,120,120,120,120,0
20250217,201100,245246935,120,120,120,120,0
20250217,201000,245246935,120,120,120,120,0
20250217,200900,245246935,120,120,120,120,0
20250217,200800,245246935,120,120,120,120,0
20250217,200700,245246935,120,120,120,120,0
20250217,200600,245246935,120,120,120,120,0
20250217,200500,245246935,120,120,120,120,0
20250217,200400,245246935,120,120,120,120,0
20250217,200300,245246935,120,120,120,120,19306
20250217,200200,245246935,120,120,120,120,0
20250217,200100,245246935,120,120,120,120,0
20250217,200000,245246935,120,120,120,120,0
20250217,195900,245246935,120,120,120,120,0
20250217,195800,245246935,120,120,120,120,0
20250217,195700,245246935,120,120,120,120,0
20250217,195600,245246935,120,120,120,120,0
20250217,195500,245246935,120,120,120,120,0
20250217,195400,245246935,120,120,120,120,0
20250217,195300,245246935,120,120,120,120,0
20250217,195200,245246935,120,120,120,120,0
20250217,195100,245246935,120,120,120,120,0
20250217,195000,245246935,120,120,120,120,0
20250217,194900,245246935,120,120,120,120,0
20250217,194800,245246935,120,120,120,120,0
20250217,194700,245246935,120,120,120,120,0
20250217,194600,245246935,120,120,120,120,0
20250217,194500,245246935,120,120,120,120,0
20250217,194400,245246935,120,120,120,120,0
20250217,194300,245246935,120,120,120,120,0
20250217,194200,245246935,120,120,120,120,0
20250217,194100,245246935,120,120,120,120,0
20250217,194000,245246935,120,120,120,120,0
20250217,193900,245246935,120,120,120,120,0
20250217,193800,245246935,120,120,120,120,0
20250217,193700,245246935,120,120,120,120,0
20250217,193600,245246935,120,120,120,120,0
20250217,193500,245246935,120,120,120,120,0
20250217,193400,245246935,120,120,120,120,0
20250217,193300,245246935,120,120,120,120,19306
20250217,193200,245246935,120,120,120,120,0
20250217,193100,245246935,120,120,120,120,0
20250217,193000,245246935,120,120,120,120,0
20250217,192900,245246935,120,120,120,120,0
20250217,192800,245246935,120,120,120,120,0
20250217,192700,245246935,120,120,120,120,0
20250217,192600,245246935,120,120,120,120,0
20250217,192500,245246935,120,120,120,120,0
20250217,192400,245246935,120,120,120,120,0
20250217,192300,245246935,120,120,120,120,0
20250217,192200,245246935,120,120,120,120,0
20250217,192100,245246935,120,120,120,120,0
20250217,192000,245246935,120,120,120,120,0
20250217,191900,245246935,120,120,120,120,0
20250217,191800,245246935,120,120,120,120,0
20250217,191700,245246935,120,120,120,120,0
20250217,191600,245246935,120,120,120,120,0
20250217,191500,245246935,120,120,120,120,0
20250217,191400,245246935,120,120,120,120,0
20250217,191300,245246935,120,120,120,120,0
20250217,191200,245246935,120,120,120,120,0
20250217,191100,245246935,120,120,120,120,0
20250217,191000,245246935,120,120,120,120,0
20250217,190900,245246935,120,120,120,120,0
20250217,190800,245246935,120,120,120,120,0
20250217,190700,245246935,120,120,120,120,0
20250217,190600,245246935,120,120,120,120,0
20250217,190500,245246935,120,120,120,120,0
20250217,190400,245246935,120,120,120,120,0
20250217,190300,245246935,120,120,120,120,19306
20250217,190200,245246935,120,120,120,120,0
20250217,190100,245246935,120,120,120,120,0
20250217,190000,245246935,120,120,120,120,0
20250217,185900,245246935,120,120,120,120,0
20250217,185800,245246935,120,120,120,120,0
20250217,185700,245246935,120,120,120,120,0
20250217,185600,245246935,120,120,120,120,0
20250217,185500,245246935,120,120,120,120,0
20250217,185400,245246935,120,120,120,120,0
20250217,185300,245246935,120,120,120,120,0
20250217,185200,245246935,120,120,120,120,0
20250217,185100,245246935,120,120,120,120,0
20250217,185000,245246935,120,120,120,120,0
20250217,184900,245246935,120,120,120,120,0
20250217,184800,245246935,120,120,120,120,0
20250217,184700,245246935,120,120,120,120,0
20250217,184600,245246935,120,120,120,120,0
20250217,184500,245246935,120,120,120,120,0
20250217,184400,245246935,120,120,120,120,0
20250217,184300,245246935,120,120,120,120,0
20250217,184200,245246935,120,120,120,120,0
20250217,184100,245246935,120,120,120,120,0
20250217,184000,245246935,120,120,120,120,0
20250217,183900,245246935,120,120,120,120,0
20250217,183800,245246935,120,120,120,120,0
20250217,183700,245246935,120,120,120,120,0
20250217,183600,245246935,120,120,120,120,0
20250217,183500,245246935,120,120,120,120,0
20250217,183400,245246935,120,120,120,120,0
20250217,183300,245246935,120,120,120,120,19306
20250217,183200,245246935,120,120,120,120,0
20250217,183100,245246935,120,120,120,120,0
20250217,183000,245246935,120,120,120,120,0
20250217,182900,245246935,120,120,120,120,0
20250217,182800,245246935,120,120,120,120,0
20250217,182700,245246935,120,120,120,120,0
20250217,182600,245246935,120,120,120,120,0
20250217,182500,245246935,120,120,120,120,0
20250217,182400,245246935,120,120,120,120,0
20250217,182300,245246935,120,120,120,120,0
20250217,182200,245246935,120,120,120,120,0
20250217,182100,245246935,120,120,120,120,0
20250217,182000,245246935,120,120,120,120,0
20250217,181900,245246935,120,120,120,120,0
20250217,181800,245246935,120,120,120,120,0
20250217,181700,245246935,120,120,120,120,0
20250217,181600,245246935,120,120,120,120,0
20250217,181500,245246935,120,120,120,120,0
20250217,181400,245246935,120,120,120,120,0
20250217,181300,245246935,120,120,120,120,0
20250217,181200,245246935,120,120,120,120,0
20250217,181100,245246935,120,120,120,120,0
20250217,181000,245246935,120,120,120,120,0
20250217,180900,245246935,120,120,120,120,0
20250217,180800,245246935,120,120,120,120,0
20250217,180700,245246935,120,120,120,120,0
20250217,180600,245246935,120,120,120,120,0
20250217,180500,245246935,120,120,120,120,0
20250217,180400,245246935,120,120,120,120,0
20250217,180300,245246935,120,120,120,120,19306
20250217,180200,245246935,120,120,120,120,0
20250217,180100,245246935,120,120,120,120,0
20250217,180000,245246935,120,120,120,120,0
20250217,175900,245246935,120,120,120,120,0
20250217,175800,245246935,120,120,120,120,0
20250217,175700,245246935,120,120,120,120,0
20250217,175600,245246935,120,120,120,120,0
20250217,175500,245246935,120,120,120,120,0
20250217,175400,245246935,120,120,120,120,0
20250217,175300,245246935,120,120,120,120,0
20250217,175200,245246935,120,120,120,120,0
20250217,175100,245246935,120,120,120,120,0
20250217,175000,245246935,120,120,120,120,0
20250217,174900,245246935,120,120,120,120,0
20250217,174800,245246935,120,120,120,120,0
20250217,174700,245246935,120,120,120,120,0
20250217,174600,245246935,120,120,120,120,0
20250217,174500,245246935,120,120,120,120,0
20250217,174400,245246935,120,120,120,120,0
20250217,174300,245246935,120,120,120,120,0
20250217,174200,245246935,120,120,120,120,0
20250217,174100,245246935,120,120,120,120,0
20250217,174000,245246935,120,120,120,120,0
20250217,173900,245246935,120,120,120,120,0
20250217,173800,245246935,120,120,120,120,0
20250217,173700,245246935,120,120,120,120,0
20250217,173600,245246935,120,120,120,120,0
20250217,173500,245246935,120,120,120,120,0
20250217,173400,245246935,120,120,120,120,0
20250217,173300,245246935,120,120,120,120,19306
20250217,173200,245246935,120,120,120,120,0
20250217,173100,245246935,120,120,120,120,0
20250217,173000,245246935,120,120,120,120,0
20250217,172900,245246935,120,120,120,120,0
20250217,172800,245246935,120,120,120,120,0
20250217,172700,245246935,120,120,120,120,0
20250217,172600,245246935,120,120,120,120,0
20250217,172500,245246935,120,120,120,120,0
20250217,172400,245246935,120,120,120,120,0
20250217,172300,245246935,120,120,120,120,0
20250217,172200,245246935,120,120,120,120,0
20250217,172100,245246935,120,120,120,120,0
20250217,172000,245246935,120,120,120,120,0
20250217,171900,245246935,120,120,120,120,0
20250217,171800,245246935,120,120,120,120,0
20250217,171700,245246935,120,120,120,120,0
20250217,171600,245246935,120,120,120,120,0
20250217,171500,245246935,120,120,120,120,0
20250217,171400,245246935,120,120,120,120,0
20250217,171300,245246935,120,120,120,120,0
20250217,171200,245246935,120,120,120,120,0
20250217,171100,245246935,120,120,120,120,0
20250217,171000,245246935,120,120,120,120,0
20250217,170900,245246935,120,120,120,120,0
20250217,170800,245246935,120,120,120,120,0
20250217,170700,245246935,120,120,120,120,0
20250217,170600,245246935,120,120,120,120,0
20250217,170500,245246935,120,120,120,120,0
20250217,170400,245246935,120,120,120,120,0
20250217,170300,245246935,120,120,120,120,19306
20250217,170200,245246935,120,120,120,120,0
20250217,170100,245246935,120,120,120,120,0
20250217,170000,245246935,120,120,120,120,0
20250217,165900,245246935,120,120,120,120,0
20250217,165800,245246935,120,120,120,120,0
20250217,165700,245246935,120,120,120,120,0
20250217,165600,245246935,120,120,120,120,0
20250217,165500,245246935,120,120,120,120,0
20250217,165400,245246935,120,120,120,120,0
20250217,165300,245246935,120,120,120,120,0
20250217,165200,245246935,120,120,120,120,0
20250217,165100,245246935,120,120,120,120,0
20250217,165000,245246935,120,120,120,120,0
20250217,164900,245246935,120,120,120,120,0
20250217,164800,245246935,120,120,120,120,0
20250217,164700,245246935,120,120,120,120,0
20250217,164600,245246935,120,120,120,120,0
20250217,164500,245246935,120,120,120,120,0
20250217,164400,245246935,120,120,120,120,0
20250217,164300,245246935,120,120,120,120,0
20250217,164200,245246935,120,120,120,120,0
20250217,164100,245246935,120,120,120,120,0
20250217,164000,245246935,120,120,120,120,0
20250217,163900,245246935,120,120,120,120,0
20250217,163800,245246935,120,120,120,120,0
20250217,163700,245246935,120,120,120,120,0
20250217,163600,245246935,120,120,120,120,0
20250217,163500,245246935,120,120,120,120,0
20250217,163400,245246935,120,120,120,120,0
20250217,163300,245246935,120,120,120,120,19306
20250217,163200,245246935,120,120,120,120,0
20250217,163100,245246935,120,120,120,120,0
20250217,163000,245246935,120,120,120,120,0
20250217,162900,245246935,120,120,120,120,0
20250217,162800,245246935,120,120,120,120,0
20250217,162700,245246935,120,120,120,120,0
20250217,162600,245246935,120,120,120,120,0
20250217,162500,245246935,120,120,120,120,0
20250217,162400,245246935,120,120,120,120,0
20250217,162300,245246935,120,120,120,120,0
20250217,162200,245246935,120,120,120,120,0
20250217,162100,245246935,120,120,120,120,0
20250217,162000,245246935,120,120,120,120,0
20250217,161900,245246935,120,120,120,120,0
20250217,161800,245246935,120,120,120,120,0
20250217,161700,245246935,120,120,120,120,0
20250217,161600,245246935,120,120,120,120,0
20250217,161500,245246935,120,120,120,120,0
20250217,161400,245246935,120,120,120,120,0
20250217,161300,245246935,120,120,120,120,0
20250217,161200,245246935,120,120,120,120,0
20250217,161100,245246935,120,120,120,120,0
20250217,161000,245246935,120,120,120,120,0
20250217,160900,245246935,120,120,120,120,0
20250217,160800,245246935,120,120,120,120,0
20250217,160700,245246935,120,120,120,120,0
20250217,160600,245246935,120,120,120,120,0
20250217,160500,245246935,120,120,120,120,0
20250217,160400,245246935,120,120,120,120,0
20250217,160300,245246935,120,120,120,120,19306
20250217,160200,245246935,120,120,120,120,0
20250217,160100,245246935,120,120,120,120,0
20250217,160000,245246935,120,120,120,120,0
20250217,155900,245246935,120,120,120,120,0
20250217,155800,245246935,120,120,120,120,0
20250217,155700,245246935,120,120,120,120,0
20250217,155600,245246935,120,120,120,120,0
20250217,155500,245246935,120,120,120,120,0
20250217,155400,245246935,120,120,120,120,0
20250217,155300,245246935,120,120,120,120,0
20250217,155200,245246935,120,120,120,120,0
20250217,155100,245246935,120,120,120,120,0
20250217,155000,245246935,120,120,120,120,0
20250217,154900,245246935,120,120,120,120,0
20250217,154800,245246935,120,120,120,120,0
20250217,154700,245246935,120,120,120,120,0
20250217,154600,245246935,120,120,120,120,0
20250217,154500,245246935,120,120,120,120,0
20250217,154400,245246935,120,120,120,120,0
20250217,154300,245246935,120,120,120,120,0
20250217,154200,245246935,120,120,120,120,0
20250217,154100,245246935,120,120,120,120,0
20250217,154000,245246935,120,120,120,120,0
20250217,153900,245246935,120,120,120,120,0
20250217,153800,245246935,120,120,120,120,0
20250217,153700,245246935,120,120,120,120,0
20250217,153600,245246935,120,120,120,120,0
20250217,153500,245246935,120,120,120,120,0
20250217,153400,245246935,120,120,120,120,0
20250217,153300,245246935,120,120,120,120,19306
20250217,153200,245246935,120,120,120,120,0
20250217,153100,245246935,120,120,120,120,0
20250217,153000,245246935,120,120,120,120,19306
20250217,152900,242930215,121,121,121,121,0
20250217,152800,242930215,121,121,121,121,0
20250217,152700,242930215,121,121,121,121,0
20250217,152600,242930215,121,121,121,121,0
20250217,152500,242930215,121,121,121,121,0
20250217,152400,242930215,121,121,121,121,0
20250217,152300,242930215,121,121,121,121,0
20250217,152200,242930215,121,121,121,121,0
20250217,152100,242930215,121,121,121,121,0
20250217,152000,242930215,121,121,121,121,0
20250217,151900,242930215,121,121,121,121,1000
20250217,151800,242809215,121,121,121,121,0
20250217,151700,242809215,121,121,121,121,0
20250217,151600,242809215,121,120,121,120,6000
20250217,151500,242087215,120,120,121,120,1039
20250217,151400,241962475,120,120,120,120,721
20250217,151300,241875955,120,120,120,120,1100
20250217,151200,241743955,121,121,121,121,0
20250217,151100,241743955,121,121,121,121,2025
20250217,151000,241498930,120,120,121,120,902
20250217,150900,241390689,120,120,120,120,3800
20250217,150800,240934689,120,120,120,120,653
20250217,150700,240856329,121,121,121,121,85
20250217,150600,240846044,120,120,120,120,48661
20250217,150500,235006724,120,120,120,120,4118
20250217,150400,234512564,120,120,120,120,5718
20250217,150300,233826404,120,120,120,120,0
20250217,150200,233826404,120,120,121,120,17291
20250217,150100,231751483,120,120,120,120,2918
20250217,150000,231401323,120,119,121,119,450
20250217,145900,231347478,119,119,120,119,4267
20250217,145800,230835705,119,120,120,119,1764
20250217,145700,230625177,120,120,120,120,10360
20250217,145600,229381977,120,120,120,120,4457
20250217,145500,228847137,120,120,120,120,424
20250217,145400,228796257,120,120,120,120,500
20250217,145300,228736257,120,120,121,120,55
20250217,145200,228729655,120,120,120,120,2078
20250217,145100,228480295,120,119,120,119,7685
20250217,145000,227558122,120,119,120,119,5033
20250217,144900,226954187,119,120,120,119,550
20250217,144800,226888237,120,119,120,119,58169
20250217,144700,219936125,119,119,120,119,31776
20250217,144600,216152334,120,120,120,120,22306
20250217,144500,213475614,120,120,120,120,630
20250217,144400,213400014,120,120,120,120,1152
20250217,144300,213261774,120,120,120,120,268
20250217,144200,213229614,120,120,120,120,5029
20250217,144100,212626134,121,120,121,120,7
20250217,144000,212625293,120,120,120,120,12770
20250217,143900,211092893,120,120,120,120,9658
20250217,143800,209933933,120,121,121,120,774
20250217,143700,209840338,120,120,121,120,3655
20250217,143600,209398738,120,121,121,120,566
20250217,143500,209330262,120,120,120,120,0
20250217,143400,209330262,120,120,120,120,4493
20250217,143300,208791102,120,120,120,120,5220
20250217,143200,208164702,120,120,120,120,9351
20250217,143100,207042582,120,120,121,120,100
20250217,143000,207030580,120,120,121,120,81
20250217,142900,207020859,120,120,120,120,120
20250217,142800,207006459,120,120,120,120,0
20250217,142700,207006459,120,120,120,120,7968
20250217,142600,206050299,121,121,121,121,37
20250217,142500,206045822,121,120,121,120,211
20250217,142400,206020501,120,120,120,120,0
20250217,142300,206020501,120,120,120,119,12947
20250217,142200,204466940,120,120,120,120,3
20250217,142100,204466580,120,119,120,119,962
20250217,142000,204352002,119,121,121,119,2386
20250217,141900,204065881,120,119,120,119,17034
20250217,141800,202035720,120,121,121,120,15551
20250217,141700,200160130,121,120,121,120,17001
20250217,141600,198120009,120,120,120,120,0
20250217,141500,198120009,120,120,120,120,5000
20250217,141400,197520009,121,121,121,121,0
20250217,141300,197520009,121,121,121,121,1
20250217,141200,197519888,121,121,121,121,0
20250217,141100,197519888,121,121,121,121,0
20250217,141000,197519888,121,121,121,121,0
20250217,140900,197519888,121,121,121,121,0
20250217,140800,197519888,121,121,121,121,1000
20250217,140700,197398888,120,120,120,120,20
20250217,140600,197396488,120,120,120,120,0
20250217,140500,197396488,120,120,120,120,210
20250217,140400,197371288,121,120,121,120,76
20250217,140300,197362130,120,120,120,120,1000
20250217,140200,197242130,120,120,120,120,0
20250217,140100,197242130,120,120,120,120,0
20250217,140000,197242130,120,121,121,120,8251
20250217,135900,196252000,120,120,120,120,760
20250217,135800,196160800,121,121,121,121,0
20250217,135700,196160800,121,120,121,120,378
20250217,135600,196115377,120,120,120,120,45481
20250217,135500,190657657,121,121,121,121,10001
20250217,135400,189447536,121,121,121,121,0
20250217,135300,189447536,121,121,121,121,0
20250217,135200,189447536,121,121,121,121,0
20250217,135100,189447536,121,121,121,121,200
20250217,135000,189423336,121,121,121,121,0
20250217,134900,189423336,121,121,121,121,500
20250217,134800,189362836,121,121,121,121,18847
20250217,134700,187082349,120,120,121,120,14288
20250217,134600,185367786,121,121,121,121,2
20250217,134500,185367544,120,120,120,120,2000
20250217,134400,185127544,120,120,120,120,0
20250217,134300,185127544,120,120,120,120,0
20250217,134200,185127544,120,120,120,120,6975
20250217,134100,184290544,121,121,121,121,0
20250217,134000,184290544,121,121,121,121,0
20250217,133900,184290544,121,121,121,121,0
20250217,133800,184290544,121,121,121,121,405
20250217,133700,184241539,121,121,121,121,1091
20250217,133600,184109528,120,120,120,120,489
20250217,133500,184050848,120,121,121,120,8835
20250217,133400,182990643,121,121,121,121,5
20250217,133300,182990038,120,120,120,120,0
20250217,133200,182990038,120,120,120,120,1800
20250217,133100,182774038,121,121,121,121,1158
20250217,133000,182633920,121,121,121,121,0
20250217,132900,182633920,121,121,121,121,0
20250217,132800,182633920,121,121,121,121,0
20250217,132700,182633920,121,121,121,121,1
20250217,132600,182633799,121,121,121,121,0
20250217,132500,182633799,121,121,121,121,0
20250217,132400,182633799,121,121,121,121,1
20250217,132300,182633678,121,120,121,120,33836
20250217,132200,178573357,121,121,121,121,0
20250217,132100,178573357,121,120,121,120,45684
20250217,132000,173091276,121,121,121,121,0
20250217,131900,173091276,121,121,121,121,44
20250217,131800,173085952,121,121,121,121,0
20250217,131700,173085952,121,121,121,121,0
20250217,131600,173085952,121,121,121,121,0
20250217,131500,173085952,121,121,121,121,0
20250217,131400,173085952,121,121,121,120,6047
20250217,131300,172354365,121,120,121,120,673
20250217,131200,172273604,121,121,121,121,0
20250217,131100,172273604,121,120,121,120,1353
20250217,131000,172111240,121,121,121,121,4
20250217,130900,172110756,121,121,121,121,0
20250217,130800,172110756,121,121,121,121,51
20250217,130700,172104585,121,121,121,121,0
20250217,130600,172104585,121,121,121,121,1
20250217,130500,172104464,121,121,121,121,0
20250217,130400,172104464,121,121,121,121,0
20250217,130300,172104464,121,121,121,121,250
20250217,130200,172074214,121,120,121,120,601
20250217,130100,172002093,121,121,121,121,1
20250217,130000,172001972,121,121,121,121,0
20250217,125900,172001972,121,121,121,121,11
20250217,125800,172000641,121,121,121,121,0
20250217,125700,172000641,121,121,121,121,59
20250217,125600,171993502,121,121,121,121,0
20250217,125500,171993502,121,120,121,120,752
20250217,125400,171903211,121,121,121,121,100
20250217,125300,171891111,121,121,121,121,124
20250217,125200,171876107,121,121,121,121,0
20250217,125100,171876107,121,121,121,121,122
20250217,125000,171861345,121,121,121,121,2
20250217,124900,171861103,121,120,121,120,20829
20250217,124800,169361615,121,120,121,120,3508
20250217,124700,168940147,121,120,121,120,901
20250217,124600,168831626,121,121,121,121,2
20250217,124500,168831384,120,120,120,120,1067
20250217,124400,168703344,121,120,121,120,6485
20250217,124300,167925130,120,120,120,120,11963
20250217,124200,166489570,120,119,120,119,2243
20250217,124100,166220536,120,120,120,120,2733
20250217,124000,165892576,120,121,121,120,32339
20250217,123900,162011856,121,120,121,120,25227
20250217,123800,158984202,121,121,121,121,0
20250217,123700,158984202,121,120,121,120,32311
20250217,123600,155079668,121,121,121,121,1642
20250217,123500,154880986,121,121,121,121,1001
20250217,123400,154759865,121,121,121,121,74022
20250217,123300,145803203,120,120,120,120,0
20250217,123200,145803203,120,121,121,120,2505
20250217,123100,145502598,121,121,121,121,0
20250217,123000,145502598,121,120,121,120,765
20250217,122900,145410617,120,120,120,120,0
20250217,122800,145410617,120,120,120,120,0
20250217,122700,145410617,120,120,120,120,0
20250217,122600,145410617,120,120,120,120,225
20250217,122500,145383617,120,120,120,120,0
20250217,122400,145383617,120,121,121,120,24345
20250217,122300,142461320,120,120,120,120,500
20250217,122200,142401320,121,120,121,120,9629
20250217,122100,141245815,120,120,120,120,574
20250217,122000,141176935,120,120,120,120,0
20250217,121900,141176935,120,120,120,120,29024
20250217,121800,137694055,120,120,120,120,0
20250217,121700,137694055,120,120,120,120,0
20250217,121600,137694055,120,121,121,120,2225
20250217,121500,137424833,120,120,120,120,13000
20250217,121400,135864833,121,121,121,121,100
20250217,121300,135852733,120,120,120,120,0
20250217,121200,135852733,120,120,120,120,0
20250217,121100,135852733,120,120,120,120,0
20250217,121000,135852733,120,120,120,120,0
20250217,120900,135852733,120,120,120,120,8475
20250217,120800,134835733,120,120,120,120,2
20250217,120700,134835493,120,120,120,120,0
20250217,120600,134835493,120,120,120,120,0
20250217,120500,134835493,120,120,120,120,5000
20250217,120400,134235493,120,120,120,120,10
20250217,120300,134234293,121,121,121,121,0
20250217,120200,134234293,121,121,121,121,0
20250217,120100,134234293,121,121,121,121,0
20250217,120000,134234293,121,121,121,121,1004
20250217,115900,134112809,121,121,121,121,391
20250217,115800,134065498,121,121,121,121,266
20250217,115700,134033312,121,121,121,121,1
20250217,115600,134033191,121,120,121,120,10051
20250217,115500,132827020,120,120,120,120,5000
20250217,115400,132227020,120,120,120,120,9000
20250217,115300,131147020,120,120,120,120,0
20250217,115200,131147020,120,120,120,120,21000
20250217,115100,128627020,120,120,120,120,2500
20250217,115000,128327020,120,120,120,120,28100
20250217,114900,124955020,120,120,120,120,29387
20250217,114800,121428580,120,120,120,120,26392
20250217,114700,118261540,120,120,120,120,1001
20250217,114600,118141420,119,121,121,119,1314
20250217,114500,117984136,120,121,121,120,46005
20250217,114400,112463439,121,121,121,121,330
20250217,114300,112423509,120,120,120,120,1003
20250217,114200,112303149,120,120,120,120,51000
20250217,114100,106183149,121,121,121,121,1650
20250217,114000,105983499,121,121,121,121,1
20250217,113900,105983378,121,121,121,120,12649
20250217,113800,104455494,120,120,120,120,50370
20250217,113700,98411094,121,121,121,121,0
20250217,113600,98411094,121,121,121,121,5700
20250217,113500,97721394,121,121,121,121,1
20250217,113400,97721273,121,121,121,121,500
20250217,113300,97660773,121,121,121,121,8039
20250217,113200,96688054,121,121,121,120,5102
20250217,113100,96070714,121,121,121,121,35897
20250217,113000,91727177,121,121,121,121,0
20250217,112900,91727177,121,121,121,121,79207
20250217,112800,82143130,121,122,122,121,20208
20250217,112700,79697961,122,121,122,121,170
20250217,112600,79677371,122,122,122,122,200
20250217,112500,79652971,122,121,122,121,5017
20250217,112400,79045897,122,122,122,122,0
20250217,112300,79045897,122,122,122,122,240
20250217,112200,79016617,121,121,121,121,516
20250217,112100,78954181,122,122,122,122,200
20250217,112000,78929781,121,121,122,121,14622
20250217,111900,77160518,122,122,122,122,0
20250217,111800,77160518,122,122,122,122,0
20250217,111700,77160518,122,122,122,122,0
20250217,111600,77160518,122,122,122,122,301
20250217,111500,77123796,121,121,121,121,3153
20250217,111400,76742283,121,121,121,121,3500
20250217,111300,76318783,122,122,122,122,1
20250217,111200,76318661,121,121,121,121,7516
20250217,111100,75409225,121,122,122,121,504
20250217,111000,75348237,122,122,122,122,136
20250217,110900,75331645,122,122,122,122,0
20250217,110800,75331645,122,122,122,122,100
20250217,110700,75319445,122,122,122,122,0
20250217,110600,75319445,122,122,122,122,195
20250217,110500,75295655,122,122,122,122,109
20250217,110400,75282357,122,122,122,122,0
20250217,110300,75282357,122,122,122,122,0
20250217,110200,75282357,122,121,122,121,2141
20250217,110100,75023155,122,121,122,121,1471
20250217,110000,74844920,121,121,121,121,11471
20250217,105900,73456929,122,122,122,122,0
20250217,105800,73456929,122,122,122,122,0
20250217,105700,73456929,122,122,122,122,7576
20250217,105600,72532657,122,122,122,122,0
20250217,105500,72532657,122,122,122,122,25
20250217,105400,72529607,122,122,122,122,0
20250217,105300,72529607,122,121,122,121,11135
20250217,105200,71177272,121,121,121,121,4181
20250217,105100,70671371,121,121,121,121,0
20250217,105000,70671371,121,121,121,121,2066
20250217,104900,70421385,121,121,122,121,2316
20250217,104800,70141140,121,121,121,121,150
20250217,104700,70122990,121,122,122,121,2005
20250217,104600,69880380,121,121,121,121,1348
20250217,104500,69717272,121,121,121,121,39818
20250217,104400,64899294,122,122,122,122,102
20250217,104300,64886850,122,122,122,122,2276
20250217,104200,64609178,121,121,121,121,2039
20250217,104100,64362459,121,121,121,121,4530
20250217,104000,63814329,121,121,121,121,7967
20250217,103900,62850322,122,122,122,122,1200
20250217,103800,62703922,121,121,121,121,8813
20250217,103700,61637549,121,121,121,121,6119
20250217,103600,60897150,122,122,122,122,0
20250217,103500,60897150,122,122,122,122,0
20250217,103400,60897150,122,122,122,122,1
20250217,103300,60897028,122,122,122,122,2
20250217,103200,60896784,121,122,122,121,2570
20250217,103100,60585744,122,121,122,121,116
20250217,103000,60571692,122,121,122,121,20010
20250217,102900,58150472,122,122,122,122,8
20250217,102800,58149496,122,122,122,122,5116
20250217,102700,57525344,122,122,122,122,3000
20250217,102600,57159344,122,123,123,122,11011
20250217,102500,55815991,123,123,123,123,780
20250217,102400,55720051,122,122,122,122,0
20250217,102300,55720051,122,122,122,122,0
20250217,102200,55720051,122,122,122,122,1254
20250217,102100,55567063,122,122,122,122,0
20250217,102000,55567063,122,122,122,122,12000
20250217,101900,54103063,122,122,122,122,12140
20250217,101800,52621983,122,122,122,122,0
20250217,101700,52621983,122,122,122,122,2
20250217,101600,52621739,122,122,122,122,500
20250217,101500,52560739,122,122,122,122,790
20250217,101400,52464359,122,122,122,122,500
20250217,101300,52403359,122,122,122,122,0
20250217,101200,52403359,122,122,122,122,50271
20250217,101100,46270297,122,122,122,122,0
20250217,101000,46270297,122,122,122,122,93943
20250217,100900,34809251,122,122,123,122,90001
20250217,100800,23829128,123,123,123,123,15
20250217,100700,23827283,123,123,123,123,1000
20250217,100600,23704283,123,123,123,123,8
20250217,100500,23703299,122,123,123,122,523
20250217,100400,23639490,122,123,123,122,4507
20250217,100300,23088450,123,123,123,123,0
20250217,100200,23088450,123,123,123,123,4
20250217,100100,23087958,123,123,123,123,3000
20250217,100000,22718958,123,123,123,123,0
20250217,095900,22718958,123,123,123,123,9006
20250217,095800,21611220,123,123,123,123,4
20250217,095700,21610728,123,123,123,123,23
20250217,095600,21607899,123,123,123,123,17
20250217,095500,21605808,123,123,123,123,1000
20250217,095400,21482808,123,123,123,123,3
20250217,095300,21482439,123,123,123,123,1002
20250217,095200,21359193,123,123,123,123,72
20250217,095100,21350337,123,123,123,123,7000
20250217,095000,20489337,123,123,123,123,0
20250217,094900,20489337,123,123,123,123,0
20250217,094800,20489337,123,123,123,123,2
20250217,094700,20489091,123,123,123,123,3
20250217,094600,20488722,122,122,122,122,100
20250217,094500,20476522,123,123,123,123,3
20250217,094400,20476153,123,123,123,123,0
20250217,094300,20476153,123,123,123,123,4
20250217,094200,20475661,123,123,123,123,3
20250217,094100,20475292,123,123,123,122,10764
20250217,094000,19152036,123,123,123,123,8031
20250217,093900,18164223,122,122,122,122,0
20250217,093800,18164223,122,122,122,122,0
20250217,093700,18164223,122,122,122,122,17
20250217,093600,18162149,123,123,123,123,5000
20250217,093500,17547149,123,123,123,123,3
20250217,093400,17546780,123,123,123,123,1074
20250217,093300,17414678,123,123,123,123,6
20250217,093200,17413940,123,122,123,122,502
20250217,093100,17352694,122,122,122,122,40
20250217,093000,17347814,123,123,123,123,516
20250217,092900,17284346,123,123,123,123,7
20250217,092800,17283485,123,122,123,122,503
20250217,092700,17222116,122,122,122,122,3000
20250217,092600,16856116,122,123,123,122,2108
20250217,092500,16597332,123,123,123,123,0
20250217,092400,16597332,123,123,123,123,87
20250217,092300,16586631,123,123,123,123,0
20250217,092200,16586631,123,123,123,123,45
20250217,092100,16581096,123,122,123,122,1600
20250217,092000,16385796,123,122,123,122,163
20250217,091900,16365880,123,123,123,123,100
20250217,091800,16353580,123,123,123,123,3
20250217,091700,16353211,122,123,123,122,1003
20250217,091600,16230842,123,122,123,122,5
20250217,091500,16230228,123,123,123,123,5404
20250217,091400,15565536,123,123,123,123,700
20250217,091300,15479436,124,123,124,123,195
20250217,091200,15455448,123,123,123,123,10198
20250217,091100,14201094,123,123,124,122,9080
20250217,091000,13089255,124,123,124,123,1118
20250217,090900,12951686,123,123,124,122,2119
20250217,090800,12691047,123,123,123,123,2008
20250217,090700,12444063,123,123,123,123,14062
20250217,090600,10714437,123,123,123,123,10
20250217,090500,10713207,121,122,122,121,43918
20250217,090400,5363667,122,121,122,121,3437
20250217,090300,4947033,122,123,123,121,24341
20250217,090200,1986669,123,123,123,122,8937
20250217,090100,896332,123,123,123,123,1
20250217,090000,896209,124,124,124,123,7140