KissMeData/192410/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203800,396418571,911,911,911,911,11769
20250217,203700,396418571,911,911,911,911,0
20250217,203600,396418571,911,911,911,911,0
20250217,203500,396418571,911,911,911,911,0
20250217,203400,396418571,911,911,911,911,0
20250217,203300,396418571,911,911,911,911,0
20250217,203200,396418571,911,911,911,911,0
20250217,203100,396418571,911,911,911,911,0
20250217,203000,396418571,911,911,911,911,0
20250217,202900,396418571,911,911,911,911,0
20250217,202800,396418571,911,911,911,911,0
20250217,202700,396418571,911,911,911,911,0
20250217,202600,396418571,911,911,911,911,0
20250217,202500,396418571,911,911,911,911,0
20250217,202400,396418571,911,911,911,911,0
20250217,202300,396418571,911,911,911,911,0
20250217,202200,396418571,911,911,911,911,0
20250217,202100,396418571,911,911,911,911,0
20250217,202000,396418571,911,911,911,911,0
20250217,201900,396418571,911,911,911,911,0
20250217,201800,396418571,911,911,911,911,0
20250217,201700,396418571,911,911,911,911,0
20250217,201600,396418571,911,911,911,911,0
20250217,201500,396418571,911,911,911,911,0
20250217,201400,396418571,911,911,911,911,0
20250217,201300,396418571,911,911,911,911,0
20250217,201200,396418571,911,911,911,911,0
20250217,201100,396418571,911,911,911,911,0
20250217,201000,396418571,911,911,911,911,0
20250217,200900,396418571,911,911,911,911,0
20250217,200800,396418571,911,911,911,911,11769
20250217,200700,396418571,911,911,911,911,0
20250217,200600,396418571,911,911,911,911,0
20250217,200500,396418571,911,911,911,911,0
20250217,200400,396418571,911,911,911,911,0
20250217,200300,396418571,911,911,911,911,0
20250217,200200,396418571,911,911,911,911,0
20250217,200100,396418571,911,911,911,911,0
20250217,200000,396418571,911,911,911,911,0
20250217,195900,396418571,911,911,911,911,0
20250217,195800,396418571,911,911,911,911,0
20250217,195700,396418571,911,911,911,911,0
20250217,195600,396418571,911,911,911,911,0
20250217,195500,396418571,911,911,911,911,0
20250217,195400,396418571,911,911,911,911,0
20250217,195300,396418571,911,911,911,911,0
20250217,195200,396418571,911,911,911,911,0
20250217,195100,396418571,911,911,911,911,0
20250217,195000,396418571,911,911,911,911,0
20250217,194900,396418571,911,911,911,911,0
20250217,194800,396418571,911,911,911,911,0
20250217,194700,396418571,911,911,911,911,0
20250217,194600,396418571,911,911,911,911,0
20250217,194500,396418571,911,911,911,911,0
20250217,194400,396418571,911,911,911,911,0
20250217,194300,396418571,911,911,911,911,0
20250217,194200,396418571,911,911,911,911,0
20250217,194100,396418571,911,911,911,911,0
20250217,194000,396418571,911,911,911,911,0
20250217,193900,396418571,911,911,911,911,0
20250217,193800,396418571,911,911,911,911,11769
20250217,193700,396418571,911,911,911,911,0
20250217,193600,396418571,911,911,911,911,0
20250217,193500,396418571,911,911,911,911,0
20250217,193400,396418571,911,911,911,911,0
20250217,193300,396418571,911,911,911,911,0
20250217,193200,396418571,911,911,911,911,0
20250217,193100,396418571,911,911,911,911,0
20250217,193000,396418571,911,911,911,911,0
20250217,192900,396418571,911,911,911,911,0
20250217,192800,396418571,911,911,911,911,0
20250217,192700,396418571,911,911,911,911,0
20250217,192600,396418571,911,911,911,911,0
20250217,192500,396418571,911,911,911,911,0
20250217,192400,396418571,911,911,911,911,0
20250217,192300,396418571,911,911,911,911,0
20250217,192200,396418571,911,911,911,911,0
20250217,192100,396418571,911,911,911,911,0
20250217,192000,396418571,911,911,911,911,0
20250217,191900,396418571,911,911,911,911,0
20250217,191800,396418571,911,911,911,911,0
20250217,191700,396418571,911,911,911,911,0
20250217,191600,396418571,911,911,911,911,0
20250217,191500,396418571,911,911,911,911,0
20250217,191400,396418571,911,911,911,911,0
20250217,191300,396418571,911,911,911,911,0
20250217,191200,396418571,911,911,911,911,0
20250217,191100,396418571,911,911,911,911,0
20250217,191000,396418571,911,911,911,911,0
20250217,190900,396418571,911,911,911,911,0
20250217,190800,396418571,911,911,911,911,11769
20250217,190700,396418571,911,911,911,911,0
20250217,190600,396418571,911,911,911,911,0
20250217,190500,396418571,911,911,911,911,0
20250217,190400,396418571,911,911,911,911,0
20250217,190300,396418571,911,911,911,911,0
20250217,190200,396418571,911,911,911,911,0
20250217,190100,396418571,911,911,911,911,0
20250217,190000,396418571,911,911,911,911,0
20250217,185900,396418571,911,911,911,911,0
20250217,185800,396418571,911,911,911,911,0
20250217,185700,396418571,911,911,911,911,0
20250217,185600,396418571,911,911,911,911,0
20250217,185500,396418571,911,911,911,911,0
20250217,185400,396418571,911,911,911,911,0
20250217,185300,396418571,911,911,911,911,0
20250217,185200,396418571,911,911,911,911,0
20250217,185100,396418571,911,911,911,911,0
20250217,185000,396418571,911,911,911,911,0
20250217,184900,396418571,911,911,911,911,0
20250217,184800,396418571,911,911,911,911,0
20250217,184700,396418571,911,911,911,911,0
20250217,184600,396418571,911,911,911,911,0
20250217,184500,396418571,911,911,911,911,0
20250217,184400,396418571,911,911,911,911,0
20250217,184300,396418571,911,911,911,911,0
20250217,184200,396418571,911,911,911,911,0
20250217,184100,396418571,911,911,911,911,0
20250217,184000,396418571,911,911,911,911,0
20250217,183900,396418571,911,911,911,911,0
20250217,183800,396418571,911,911,911,911,11769
20250217,183700,396418571,911,911,911,911,0
20250217,183600,396418571,911,911,911,911,0
20250217,183500,396418571,911,911,911,911,0
20250217,183400,396418571,911,911,911,911,0
20250217,183300,396418571,911,911,911,911,0
20250217,183200,396418571,911,911,911,911,0
20250217,183100,396418571,911,911,911,911,0
20250217,183000,396418571,911,911,911,911,0
20250217,182900,396418571,911,911,911,911,0
20250217,182800,396418571,911,911,911,911,0
20250217,182700,396418571,911,911,911,911,0
20250217,182600,396418571,911,911,911,911,0
20250217,182500,396418571,911,911,911,911,0
20250217,182400,396418571,911,911,911,911,0
20250217,182300,396418571,911,911,911,911,0
20250217,182200,396418571,911,911,911,911,0
20250217,182100,396418571,911,911,911,911,0
20250217,182000,396418571,911,911,911,911,0
20250217,181900,396418571,911,911,911,911,0
20250217,181800,396418571,911,911,911,911,0
20250217,181700,396418571,911,911,911,911,0
20250217,181600,396418571,911,911,911,911,0
20250217,181500,396418571,911,911,911,911,0
20250217,181400,396418571,911,911,911,911,0
20250217,181300,396418571,911,911,911,911,0
20250217,181200,396418571,911,911,911,911,0
20250217,181100,396418571,911,911,911,911,0
20250217,181000,396418571,911,911,911,911,0
20250217,180900,396418571,911,911,911,911,0
20250217,180800,396418571,911,911,911,911,11769
20250217,180700,396418571,911,911,911,911,0
20250217,180600,396418571,911,911,911,911,0
20250217,180500,396418571,911,911,911,911,0
20250217,180400,396418571,911,911,911,911,0
20250217,180300,396418571,911,911,911,911,0
20250217,180200,396418571,911,911,911,911,0
20250217,180100,396418571,911,911,911,911,0
20250217,180000,396418571,911,911,911,911,0
20250217,175900,396418571,911,911,911,911,0
20250217,175800,396418571,911,911,911,911,0
20250217,175700,396418571,911,911,911,911,0
20250217,175600,396418571,911,911,911,911,0
20250217,175500,396418571,911,911,911,911,0
20250217,175400,396418571,911,911,911,911,0
20250217,175300,396418571,911,911,911,911,0
20250217,175200,396418571,911,911,911,911,0
20250217,175100,396418571,911,911,911,911,0
20250217,175000,396418571,911,911,911,911,0
20250217,174900,396418571,911,911,911,911,0
20250217,174800,396418571,911,911,911,911,0
20250217,174700,396418571,911,911,911,911,0
20250217,174600,396418571,911,911,911,911,0
20250217,174500,396418571,911,911,911,911,0
20250217,174400,396418571,911,911,911,911,0
20250217,174300,396418571,911,911,911,911,0
20250217,174200,396418571,911,911,911,911,0
20250217,174100,396418571,911,911,911,911,0
20250217,174000,396418571,911,911,911,911,0
20250217,173900,396418571,911,911,911,911,0
20250217,173800,396418571,911,911,911,911,11769
20250217,173700,396418571,911,911,911,911,0
20250217,173600,396418571,911,911,911,911,0
20250217,173500,396418571,911,911,911,911,0
20250217,173400,396418571,911,911,911,911,0
20250217,173300,396418571,911,911,911,911,0
20250217,173200,396418571,911,911,911,911,0
20250217,173100,396418571,911,911,911,911,0
20250217,173000,396418571,911,911,911,911,0
20250217,172900,396418571,911,911,911,911,0
20250217,172800,396418571,911,911,911,911,0
20250217,172700,396418571,911,911,911,911,0
20250217,172600,396418571,911,911,911,911,0
20250217,172500,396418571,911,911,911,911,0
20250217,172400,396418571,911,911,911,911,0
20250217,172300,396418571,911,911,911,911,0
20250217,172200,396418571,911,911,911,911,0
20250217,172100,396418571,911,911,911,911,0
20250217,172000,396418571,911,911,911,911,0
20250217,171900,396418571,911,911,911,911,0
20250217,171800,396418571,911,911,911,911,0
20250217,171700,396418571,911,911,911,911,0
20250217,171600,396418571,911,911,911,911,0
20250217,171500,396418571,911,911,911,911,0
20250217,171400,396418571,911,911,911,911,0
20250217,171300,396418571,911,911,911,911,0
20250217,171200,396418571,911,911,911,911,0
20250217,171100,396418571,911,911,911,911,0
20250217,171000,396418571,911,911,911,911,0
20250217,170900,396418571,911,911,911,911,0
20250217,170800,396418571,911,911,911,911,11769
20250217,170700,396418571,911,911,911,911,0
20250217,170600,396418571,911,911,911,911,0
20250217,170500,396418571,911,911,911,911,0
20250217,170400,396418571,911,911,911,911,0
20250217,170300,396418571,911,911,911,911,0
20250217,170200,396418571,911,911,911,911,0
20250217,170100,396418571,911,911,911,911,0
20250217,170000,396418571,911,911,911,911,0
20250217,165900,396418571,911,911,911,911,0
20250217,165800,396418571,911,911,911,911,0
20250217,165700,396418571,911,911,911,911,0
20250217,165600,396418571,911,911,911,911,0
20250217,165500,396418571,911,911,911,911,0
20250217,165400,396418571,911,911,911,911,0
20250217,165300,396418571,911,911,911,911,0
20250217,165200,396418571,911,911,911,911,0
20250217,165100,396418571,911,911,911,911,0
20250217,165000,396418571,911,911,911,911,0
20250217,164900,396418571,911,911,911,911,0
20250217,164800,396418571,911,911,911,911,0
20250217,164700,396418571,911,911,911,911,0
20250217,164600,396418571,911,911,911,911,0
20250217,164500,396418571,911,911,911,911,0
20250217,164400,396418571,911,911,911,911,0
20250217,164300,396418571,911,911,911,911,0
20250217,164200,396418571,911,911,911,911,0
20250217,164100,396418571,911,911,911,911,0
20250217,164000,396418571,911,911,911,911,0
20250217,163900,396418571,911,911,911,911,0
20250217,163800,396418571,911,911,911,911,11769
20250217,163700,396418571,911,911,911,911,0
20250217,163600,396418571,911,911,911,911,0
20250217,163500,396418571,911,911,911,911,0
20250217,163400,396418571,911,911,911,911,0
20250217,163300,396418571,911,911,911,911,0
20250217,163200,396418571,911,911,911,911,0
20250217,163100,396418571,911,911,911,911,0
20250217,163000,396418571,911,911,911,911,0
20250217,162900,396418571,911,911,911,911,0
20250217,162800,396418571,911,911,911,911,0
20250217,162700,396418571,911,911,911,911,0
20250217,162600,396418571,911,911,911,911,0
20250217,162500,396418571,911,911,911,911,0
20250217,162400,396418571,911,911,911,911,0
20250217,162300,396418571,911,911,911,911,0
20250217,162200,396418571,911,911,911,911,0
20250217,162100,396418571,911,911,911,911,0
20250217,162000,396418571,911,911,911,911,0
20250217,161900,396418571,911,911,911,911,0
20250217,161800,396418571,911,911,911,911,0
20250217,161700,396418571,911,911,911,911,0
20250217,161600,396418571,911,911,911,911,0
20250217,161500,396418571,911,911,911,911,0
20250217,161400,396418571,911,911,911,911,0
20250217,161300,396418571,911,911,911,911,0
20250217,161200,396418571,911,911,911,911,0
20250217,161100,396418571,911,911,911,911,0
20250217,161000,396418571,911,911,911,911,0
20250217,160900,396418571,911,911,911,911,0
20250217,160800,396418571,911,911,911,911,11769
20250217,160700,396418571,911,911,911,911,0
20250217,160600,396418571,911,911,911,911,0
20250217,160500,396418571,911,911,911,911,0
20250217,160400,396418571,911,911,911,911,0
20250217,160300,396418571,911,911,911,911,0
20250217,160200,396418571,911,911,911,911,0
20250217,160100,396418571,911,911,911,911,0
20250217,160000,396418571,911,911,911,911,0
20250217,155900,396418571,911,911,911,911,0
20250217,155800,396418571,911,911,911,911,0
20250217,155700,396418571,911,911,911,911,0
20250217,155600,396418571,911,911,911,911,0
20250217,155500,396418571,911,911,911,911,0
20250217,155400,396418571,911,911,911,911,0
20250217,155300,396418571,911,911,911,911,0
20250217,155200,396418571,911,911,911,911,0
20250217,155100,396418571,911,911,911,911,0
20250217,155000,396418571,911,911,911,911,0
20250217,154900,396418571,911,911,911,911,0
20250217,154800,396418571,911,911,911,911,0
20250217,154700,396418571,911,911,911,911,0
20250217,154600,396418571,911,911,911,911,0
20250217,154500,396418571,911,911,911,911,0
20250217,154400,396418571,911,911,911,911,0
20250217,154300,396418571,911,911,911,911,0
20250217,154200,396418571,911,911,911,911,0
20250217,154100,396418571,911,911,911,911,0
20250217,154000,396418571,911,911,911,911,0
20250217,153900,396418571,911,911,911,911,0
20250217,153800,396418571,911,911,911,911,11769
20250217,153700,396418571,911,911,911,911,0
20250217,153600,396418571,911,911,911,911,0
20250217,153500,396418571,911,911,911,911,0
20250217,153400,396418571,911,911,911,911,0
20250217,153300,396418571,911,911,911,911,0
20250217,153200,396418571,911,911,911,911,0
20250217,153100,396418571,911,911,911,911,0
20250217,153000,396418571,911,911,911,911,11769
20250217,152900,385697012,919,919,919,919,0
20250217,152800,385697012,919,919,919,919,0
20250217,152700,385697012,919,919,919,919,0
20250217,152600,385697012,919,919,919,919,0
20250217,152500,385697012,919,919,919,919,0
20250217,152400,385697012,919,919,919,919,0
20250217,152300,385697012,919,919,919,919,0
20250217,152200,385697012,919,919,919,919,0
20250217,152100,385697012,919,919,919,919,0
20250217,152000,385697012,919,919,919,919,0
20250217,151900,385697012,919,920,921,913,7302
20250217,151800,379017718,920,916,921,915,580
20250217,151700,378486684,916,915,916,915,692
20250217,151600,377853453,916,918,918,915,29869
20250217,151500,350471391,917,918,921,917,993
20250217,151400,349560230,918,918,918,918,0
20250217,151300,349560230,918,920,921,918,116
20250217,151200,349453547,918,918,918,918,366
20250217,151100,349117559,918,918,918,918,775
20250217,151000,348406109,921,921,921,921,0
20250217,150900,348406109,921,921,921,921,0
20250217,150800,348406109,921,918,921,918,1444
20250217,150700,347077217,918,918,918,918,68
20250217,150600,347014793,917,917,917,917,1100
20250217,150500,346006093,918,918,918,918,292
20250217,150400,345738037,918,919,919,918,7302
20250217,150300,339032793,918,918,918,918,0
20250217,150200,339032793,918,919,919,918,1000
20250217,150100,338114136,919,920,921,919,181
20250217,150000,337947447,920,920,920,920,18
20250217,145900,337930887,919,919,919,919,3
20250217,145800,337928130,919,919,919,919,41
20250217,145700,337890451,919,920,920,919,1427
20250217,145600,336578940,920,920,920,920,2
20250217,145500,336577100,920,920,920,920,491
20250217,145400,336125380,920,920,920,920,446
20250217,145300,335715060,920,920,920,920,2
20250217,145200,335713220,920,920,920,920,1
20250217,145100,335712300,920,920,920,920,78
20250217,145000,335640540,920,920,920,920,2
20250217,144900,335638700,920,920,920,920,1
20250217,144800,335637780,920,920,920,920,2
20250217,144700,335635940,920,920,920,920,76
20250217,144600,335566020,920,919,920,919,546
20250217,144500,335064075,919,917,919,917,213
20250217,144400,334868336,917,916,917,916,176
20250217,144300,334706946,916,916,916,916,1702
20250217,144200,333147914,916,916,916,916,1
20250217,144100,333146998,919,916,919,916,3
20250217,144000,333144247,916,916,916,916,1
20250217,143900,333143331,916,916,916,916,2
20250217,143800,333141499,916,916,916,916,1
20250217,143700,333140583,916,916,916,916,2
20250217,143600,333138751,916,916,916,916,1
20250217,143500,333137835,915,915,915,915,2
20250217,143400,333136005,915,915,915,915,2
20250217,143300,333134175,915,915,915,915,1
20250217,143200,333133260,915,915,915,915,2
20250217,143100,333131430,916,917,917,916,812
20250217,143000,332387627,916,916,916,916,2
20250217,142900,332385795,916,916,916,916,1
20250217,142800,332384879,916,916,916,916,2
20250217,142700,332383047,916,916,916,916,2
20250217,142600,332381215,916,916,916,916,1
20250217,142500,332380299,915,915,915,915,2
20250217,142400,332378469,915,915,915,915,1
20250217,142300,332377554,915,916,916,915,13
20250217,142200,332365648,916,917,917,916,452
20250217,142100,331951165,917,918,918,917,2
20250217,142000,331949330,916,916,916,916,1
20250217,141900,331948414,916,916,916,916,2
20250217,141800,331946582,916,916,916,916,2
20250217,141700,331944750,916,918,918,916,1422
20250217,141600,330640254,916,916,916,916,2
20250217,141500,330638422,918,916,920,916,12
20250217,141400,330627406,918,918,918,914,839
20250217,141300,329857215,914,914,914,913,931
20250217,141200,329006621,917,912,917,912,61
20250217,141100,328950694,912,912,912,912,2
20250217,141000,328948870,912,916,917,912,434
20250217,140900,328550981,915,915,915,915,2
20250217,140800,328549151,915,912,915,912,1066
20250217,140700,327573764,912,912,912,912,1002
20250217,140600,326659940,912,913,913,912,144
20250217,140500,326528569,916,914,916,910,3774
20250217,140400,323086879,913,919,919,911,7002
20250217,140300,316688137,919,919,919,919,1
20250217,140200,316687218,919,919,919,919,202
20250217,140100,316501580,919,919,919,919,1
20250217,140000,316500661,919,919,919,919,2
20250217,135900,316498823,918,918,918,918,1
20250217,135800,316497905,918,918,918,918,337
20250217,135700,316188539,918,918,918,918,1
20250217,135600,316187621,918,918,918,918,2
20250217,135500,316185785,918,918,918,918,2
20250217,135400,316183949,918,918,918,918,1
20250217,135300,316183031,918,918,918,918,2
20250217,135200,316181195,918,918,918,918,1
20250217,135100,316180277,918,918,918,918,2
20250217,135000,316178441,918,918,918,918,1
20250217,134900,316177523,918,918,918,918,2
20250217,134800,316175687,918,918,918,918,2
20250217,134700,316173851,918,919,919,917,23
20250217,134600,316152747,919,919,919,919,2
20250217,134500,316150909,919,919,919,919,2
20250217,134400,316149071,917,917,917,917,2
20250217,134300,316147237,917,917,921,917,1109
20250217,134200,315125944,917,917,917,917,2
20250217,134100,315124110,917,917,917,917,1
20250217,134000,315123193,917,917,917,917,13
20250217,133900,315111272,917,917,917,917,2
20250217,133800,315109438,917,917,917,917,1
20250217,133700,315108521,917,917,917,917,2
20250217,133600,315106687,917,917,917,917,1
20250217,133500,315105770,918,918,918,918,1628
20250217,133400,313611266,919,919,919,919,3538
20250217,133300,310359844,920,920,920,920,2059
20250217,133200,308465564,920,920,920,920,2
20250217,133100,308463724,920,920,920,920,1
20250217,133000,308462804,920,920,920,920,13
20250217,132900,308450844,920,920,920,920,1
20250217,132800,308449924,920,920,920,920,2
20250217,132700,308448084,920,920,920,920,1
20250217,132600,308447164,920,920,920,920,2
20250217,132500,308445324,919,919,919,919,2
20250217,132400,308443486,919,919,919,919,1
20250217,132300,308442567,919,919,919,919,2
20250217,132200,308440729,919,919,919,919,1
20250217,132100,308439810,919,919,919,919,5619
20250217,132000,303275949,919,919,919,919,1
20250217,131900,303275030,919,919,919,919,2
20250217,131800,303273192,919,919,919,919,1
20250217,131700,303272273,919,919,919,919,2
20250217,131600,303270435,919,919,919,919,2
20250217,131500,303268597,919,919,919,919,1
20250217,131400,303267678,919,919,919,919,802
20250217,131300,302530640,919,919,919,919,1
20250217,131200,302529721,919,919,919,919,2
20250217,131100,302527883,919,919,919,919,1
20250217,131000,302526964,919,924,924,919,7
20250217,130900,302520506,924,919,924,919,52
20250217,130800,302472468,924,919,924,919,10
20250217,130700,302463241,919,919,919,919,658
20250217,130600,301858539,919,919,919,919,5
20250217,130500,301853944,919,919,919,919,80
20250217,130400,301780424,919,919,919,919,1
20250217,130300,301779505,924,919,924,919,4
20250217,130200,301775819,924,923,924,919,443
20250217,130100,301366932,923,920,924,919,217
20250217,130000,301166773,920,919,920,919,3
20250217,125900,301164015,919,920,920,919,16
20250217,125800,301149303,920,924,924,919,5393
20250217,125700,296189110,920,924,924,920,2
20250217,125600,296187266,921,924,924,920,52
20250217,125500,296139357,924,920,924,920,141
20250217,125400,296009620,920,925,925,920,106
20250217,125300,295911660,925,925,925,920,104
20250217,125200,295815470,925,925,925,920,405
20250217,125100,295440850,925,919,925,919,117
20250217,125000,295333207,925,925,925,919,232
20250217,124900,295118613,925,925,925,919,2114
20250217,124800,293163275,925,925,925,919,614
20250217,124700,292595331,925,919,925,918,281
20250217,124600,292335419,925,924,925,919,33
20250217,124500,292304929,924,918,924,918,2268
20250217,124400,290220709,925,923,925,918,574
20250217,124300,289690498,923,917,923,917,3
20250217,124200,289687735,923,917,923,917,3
20250217,124100,289684978,923,917,923,917,183
20250217,124000,289516075,923,923,923,916,106
20250217,123900,289418353,916,916,916,916,251
20250217,123800,289188437,916,917,917,916,130
20250217,123700,289069230,916,916,916,916,2
20250217,123600,289067398,924,920,924,915,10141
20250217,123500,279770855,920,921,921,920,1346
20250217,123400,278532431,921,921,921,921,1
20250217,123300,278531510,926,926,926,922,15
20250217,123200,278517636,926,926,926,922,114
20250217,123100,278412076,926,926,926,922,33
20250217,123000,278381526,922,926,926,922,8
20250217,122900,278374126,925,927,927,922,377
20250217,122800,278024740,927,927,928,921,717
20250217,122700,277360090,927,920,927,920,2132
20250217,122600,275386593,925,920,925,920,1520
20250217,122500,273980615,925,925,925,921,568
20250217,122400,273455563,925,922,925,921,173
20250217,122300,273295549,922,922,925,922,18
20250217,122200,273278950,923,925,925,922,554
20250217,122100,272768028,925,922,925,922,3
20250217,122000,272765259,925,922,925,922,173
20250217,121900,272605238,925,925,925,922,37
20250217,121800,272571018,925,923,925,923,183
20250217,121700,272401747,925,923,925,922,383
20250217,121600,272047477,925,922,925,922,20
20250217,121500,272028998,925,924,925,921,99
20250217,121400,271937519,924,924,924,921,12
20250217,121300,271926436,924,922,924,921,259
20250217,121200,271687858,924,925,925,923,5
20250217,121100,271683239,924,924,924,924,224
20250217,121000,271476263,925,925,925,924,1396
20250217,120900,270186129,925,925,925,924,12
20250217,120800,270175030,925,926,926,924,17
20250217,120700,270159314,926,925,926,924,421
20250217,120600,269769674,924,924,926,924,1392
20250217,120500,268480908,926,926,926,924,139
20250217,120400,268352217,926,924,926,924,147
20250217,120300,268216385,926,923,926,923,435
20250217,120200,267814747,923,921,923,921,255
20250217,120100,267579861,920,920,920,920,2
20250217,120000,267578021,920,920,920,920,4
20250217,115900,267574341,920,919,920,919,90
20250217,115800,267491543,919,919,919,919,2
20250217,115700,267489705,919,919,919,919,303
20250217,115600,267211248,919,919,919,919,110
20250217,115500,267110158,919,920,920,919,101
20250217,115400,267017336,921,919,921,919,9
20250217,115300,267009051,919,919,919,919,1
20250217,115200,267008132,919,919,919,919,2
20250217,115100,267006294,919,920,920,919,314
20250217,115000,266717421,920,920,920,920,9
20250217,114900,266709141,920,920,920,920,2
20250217,114800,266707301,920,921,921,920,297
20250217,114700,266433765,921,920,921,920,3
20250217,114600,266431004,920,920,920,920,6
20250217,114500,266425484,920,920,920,920,498
20250217,114400,265967324,920,921,921,920,2607
20250217,114300,263568883,920,920,920,920,2
20250217,114200,263567043,920,920,920,920,2
20250217,114100,263565203,920,920,920,919,3
20250217,114000,263562444,918,920,920,918,3
20250217,113900,263559688,917,917,917,917,1
20250217,113800,263558771,917,920,921,917,7
20250217,113700,263552336,916,921,921,916,10
20250217,113600,263543163,916,916,916,916,2
20250217,113500,263541331,916,916,916,915,4868
20250217,113400,259082245,916,916,916,916,135
20250217,113300,258958585,916,919,919,916,6288
20250217,113200,253192343,919,919,919,919,1
20250217,113100,253191424,919,919,919,919,5
20250217,113000,253186829,921,920,922,920,132
20250217,112900,253065304,919,919,920,919,203
20250217,112800,252878746,919,920,920,919,6
20250217,112700,252873227,919,919,919,919,785
20250217,112600,252151812,918,918,918,918,2
20250217,112500,252149976,918,918,918,918,1
20250217,112400,252149058,918,918,918,918,2
20250217,112300,252147222,918,918,918,918,1
20250217,112200,252146304,918,918,918,918,402
20250217,112100,251777268,918,918,918,918,663
20250217,112000,251168634,917,919,919,917,12
20250217,111900,251157610,917,917,917,917,2112
20250217,111800,249220906,918,917,918,917,44
20250217,111700,249180515,917,918,918,917,33
20250217,111600,249150253,918,918,918,917,10
20250217,111500,249141074,918,918,918,917,117
20250217,111400,249033755,918,917,918,917,4
20250217,111300,249030084,918,918,918,916,1729
20250217,111200,247443179,918,918,919,918,202
20250217,111100,247257742,917,917,917,917,1
20250217,111000,247256825,917,917,917,917,2
20250217,110900,247254991,917,917,917,917,343
20250217,110800,246940460,918,918,918,918,43
20250217,110700,246900986,917,917,917,917,895
20250217,110600,246080271,917,917,922,917,6
20250217,110500,246074764,922,917,922,916,399
20250217,110400,245708877,917,917,917,917,2
20250217,110300,245707043,917,918,918,917,1269
20250217,110200,244543078,919,919,919,919,844
20250217,110100,243767442,919,919,919,919,11
20250217,110000,243757333,920,920,920,920,1
20250217,105900,243756413,919,919,919,919,2
20250217,105800,243754575,919,922,922,919,111
20250217,105700,243652236,919,920,920,919,2
20250217,105600,243650397,919,919,919,919,2
20250217,105500,243648559,919,918,919,918,1001
20250217,105400,242729640,917,918,918,917,2
20250217,105300,242727805,917,921,921,917,1581
20250217,105200,241271712,915,915,915,914,1310
20250217,105100,240073065,916,919,919,916,1394
20250217,105000,238795699,920,920,922,920,939
20250217,104900,237931621,920,920,920,920,430
20250217,104800,237536021,920,919,920,919,40
20250217,104700,237499223,920,915,920,915,6919
20250217,104600,231140722,914,912,914,912,231
20250217,104500,230930032,909,909,910,908,3075
20250217,104400,228135555,909,914,916,909,4855
20250217,104300,223717771,912,915,915,908,7399
20250217,104200,216983129,915,913,916,912,2850
20250217,104100,214381474,913,913,913,913,240
20250217,104000,214162354,913,914,914,913,302
20250217,103900,213886627,913,913,913,913,529
20250217,103800,213403650,914,914,914,914,241
20250217,103700,213183376,914,915,915,914,238
20250217,103600,212965837,915,915,915,914,4507
20250217,103500,208841934,916,916,916,915,454
20250217,103400,208426471,915,915,915,915,2
20250217,103300,208424641,915,915,915,915,1
20250217,103200,208423726,915,915,915,915,2
20250217,103100,208421896,915,915,915,915,542
20250217,103000,207925966,915,915,915,915,1
20250217,102900,207925051,915,915,915,915,602
20250217,102800,207374221,915,912,915,912,10285
20250217,102700,197966876,913,913,913,913,10
20250217,102600,197957746,913,914,914,912,1010
20250217,102500,197034617,914,917,917,911,7575
20250217,102400,190119778,917,917,920,917,269
20250217,102300,189873102,917,917,922,917,174
20250217,102200,189713539,917,919,919,917,2142
20250217,102100,187748619,919,919,919,919,1
20250217,102000,187747700,918,918,918,918,3
20250217,101900,187744946,918,918,918,918,17
20250217,101800,187729340,918,921,921,918,2419
20250217,101700,185506480,921,921,921,921,2
20250217,101600,185504638,922,922,922,922,540
20250217,101500,185006758,921,921,921,921,2
20250217,101400,185004916,921,921,921,921,1
20250217,101300,185003995,923,923,924,923,98
20250217,101200,184913540,922,922,922,922,872
20250217,101100,184109556,921,922,922,921,12
20250217,101000,184098502,920,921,922,918,1506
20250217,100900,182710005,918,919,919,918,110
20250217,100800,182609023,919,918,919,918,55
20250217,100700,182558480,919,922,923,919,335
20250217,100600,182249663,922,922,922,918,26
20250217,100500,182225699,922,922,922,918,50
20250217,100400,182179603,922,918,922,918,5
20250217,100300,182175001,918,918,918,918,1
20250217,100200,182174083,922,922,924,917,61
20250217,100100,182117799,922,922,924,917,20
20250217,100000,182099367,921,923,923,917,36
20250217,095900,182066149,923,917,923,917,1307
20250217,095800,180861042,920,919,920,917,2821
20250217,095700,178265759,919,918,919,916,185
20250217,095600,178096151,920,920,921,917,71
20250217,095500,178030832,920,913,920,913,665
20250217,095400,177421401,912,918,918,912,19796
20250217,095300,159329876,917,917,917,917,2
20250217,095200,159328042,920,917,920,916,1200
20250217,095100,158228749,916,920,920,916,15343
20250217,095000,144135215,920,922,922,920,577
20250217,094900,143604113,923,923,923,922,3
20250217,094800,143601345,924,924,925,923,1862
20250217,094700,141881309,923,922,923,922,1219
20250217,094600,140756173,923,923,923,922,23
20250217,094500,140734946,923,919,923,919,2302
20250217,094400,138615676,919,922,922,919,374
20250217,094300,138271153,922,918,922,918,1907
20250217,094200,136513018,918,918,918,918,77
20250217,094100,136442332,918,920,920,918,583
20250217,094000,135905976,920,922,922,917,8554
20250217,093900,128033576,922,923,923,922,2325
20250217,093800,125888616,923,924,924,923,73
20250217,093700,125821191,924,925,925,924,506
20250217,093600,125353162,925,923,925,923,2669
20250217,093500,122884465,925,924,925,923,1502
20250217,093400,121497996,925,924,925,924,862
20250217,093300,120700648,925,923,926,923,396
20250217,093200,120335107,924,926,927,924,3883
20250217,093100,116741513,927,927,927,926,519
20250217,093000,116260901,927,927,927,926,144
20250217,092900,116127415,927,927,927,926,203
20250217,092800,115939392,926,927,927,926,1783
20250217,092700,114288323,927,926,928,926,582
20250217,092600,113749263,927,927,928,926,1335
20250217,092500,112511617,926,927,927,926,12
20250217,092400,112500495,926,926,926,926,21
20250217,092300,112481049,926,925,926,925,931
20250217,092200,111619544,925,925,925,925,530
20250217,092100,111129294,926,922,926,922,740
20250217,092000,110444787,922,922,922,922,328
20250217,091900,110142371,923,924,924,923,1521
20250217,091800,108738142,923,923,923,923,2
20250217,091700,108736296,922,923,923,922,4319
20250217,091600,104753852,932,932,932,922,10661
20250217,091500,94911997,932,924,933,924,7850
20250217,091400,87626703,927,935,935,927,5920
20250217,091300,82103347,935,940,940,935,3612
20250217,091200,78723806,944,945,945,937,17
20250217,091100,78707799,945,946,946,937,35
20250217,091000,78674725,946,934,946,934,4556
20250217,090900,74410465,932,933,934,932,2284
20250217,090800,72280587,933,936,936,932,4664
20250217,090700,67922675,936,940,943,936,1564
20250217,090600,66452931,943,946,946,934,13299
20250217,090500,53931187,946,948,955,946,3554
20250217,090400,50562892,956,945,956,945,5939
20250217,090300,44940226,958,964,964,953,8759
20250217,090200,36517911,967,960,972,959,14308
20250217,090100,22719282,960,929,963,929,18962
20250217,090000,4844666,930,922,930,922,5253