KissMeData/317240/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,211700,1111818518,264,264,264,264,60650
20250217,211600,1111818518,264,264,264,264,0
20250217,211500,1111818518,264,264,264,264,0
20250217,211400,1111818518,264,264,264,264,0
20250217,211300,1111818518,264,264,264,264,0
20250217,211200,1111818518,264,264,264,264,0
20250217,211100,1111818518,264,264,264,264,0
20250217,211000,1111818518,264,264,264,264,0
20250217,210900,1111818518,264,264,264,264,0
20250217,210800,1111818518,264,264,264,264,0
20250217,210700,1111818518,264,264,264,264,0
20250217,210600,1111818518,264,264,264,264,0
20250217,210500,1111818518,264,264,264,264,0
20250217,210400,1111818518,264,264,264,264,0
20250217,210300,1111818518,264,264,264,264,0
20250217,210200,1111818518,264,264,264,264,0
20250217,210100,1111818518,264,264,264,264,0
20250217,210000,1111818518,264,264,264,264,0
20250217,205900,1111818518,264,264,264,264,0
20250217,205800,1111818518,264,264,264,264,0
20250217,205700,1111818518,264,264,264,264,0
20250217,205600,1111818518,264,264,264,264,0
20250217,205500,1111818518,264,264,264,264,0
20250217,205400,1111818518,264,264,264,264,0
20250217,205300,1111818518,264,264,264,264,0
20250217,205200,1111818518,264,264,264,264,0
20250217,205100,1111818518,264,264,264,264,0
20250217,205000,1111818518,264,264,264,264,0
20250217,204900,1111818518,264,264,264,264,0
20250217,204800,1111818518,264,264,264,264,0
20250217,204700,1111818518,264,264,264,264,60650
20250217,204600,1111818518,264,264,264,264,0
20250217,204500,1111818518,264,264,264,264,0
20250217,204400,1111818518,264,264,264,264,0
20250217,204300,1111818518,264,264,264,264,0
20250217,204200,1111818518,264,264,264,264,0
20250217,204100,1111818518,264,264,264,264,0
20250217,204000,1111818518,264,264,264,264,0
20250217,203900,1111818518,264,264,264,264,0
20250217,203800,1111818518,264,264,264,264,0
20250217,203700,1111818518,264,264,264,264,0
20250217,203600,1111818518,264,264,264,264,0
20250217,203500,1111818518,264,264,264,264,0
20250217,203400,1111818518,264,264,264,264,0
20250217,203300,1111818518,264,264,264,264,0
20250217,203200,1111818518,264,264,264,264,0
20250217,203100,1111818518,264,264,264,264,0
20250217,203000,1111818518,264,264,264,264,0
20250217,202900,1111818518,264,264,264,264,0
20250217,202800,1111818518,264,264,264,264,0
20250217,202700,1111818518,264,264,264,264,0
20250217,202600,1111818518,264,264,264,264,0
20250217,202500,1111818518,264,264,264,264,0
20250217,202400,1111818518,264,264,264,264,0
20250217,202300,1111818518,264,264,264,264,0
20250217,202200,1111818518,264,264,264,264,0
20250217,202100,1111818518,264,264,264,264,0
20250217,202000,1111818518,264,264,264,264,0
20250217,201900,1111818518,264,264,264,264,0
20250217,201800,1111818518,264,264,264,264,0
20250217,201700,1111818518,264,264,264,264,60650
20250217,201600,1111818518,264,264,264,264,0
20250217,201500,1111818518,264,264,264,264,0
20250217,201400,1111818518,264,264,264,264,0
20250217,201300,1111818518,264,264,264,264,0
20250217,201200,1111818518,264,264,264,264,0
20250217,201100,1111818518,264,264,264,264,0
20250217,201000,1111818518,264,264,264,264,0
20250217,200900,1111818518,264,264,264,264,0
20250217,200800,1111818518,264,264,264,264,0
20250217,200700,1111818518,264,264,264,264,0
20250217,200600,1111818518,264,264,264,264,0
20250217,200500,1111818518,264,264,264,264,0
20250217,200400,1111818518,264,264,264,264,0
20250217,200300,1111818518,264,264,264,264,0
20250217,200200,1111818518,264,264,264,264,0
20250217,200100,1111818518,264,264,264,264,0
20250217,200000,1111818518,264,264,264,264,0
20250217,195900,1111818518,264,264,264,264,0
20250217,195800,1111818518,264,264,264,264,0
20250217,195700,1111818518,264,264,264,264,0
20250217,195600,1111818518,264,264,264,264,0
20250217,195500,1111818518,264,264,264,264,0
20250217,195400,1111818518,264,264,264,264,0
20250217,195300,1111818518,264,264,264,264,0
20250217,195200,1111818518,264,264,264,264,0
20250217,195100,1111818518,264,264,264,264,0
20250217,195000,1111818518,264,264,264,264,0
20250217,194900,1111818518,264,264,264,264,0
20250217,194800,1111818518,264,264,264,264,0
20250217,194700,1111818518,264,264,264,264,60650
20250217,194600,1111818518,264,264,264,264,0
20250217,194500,1111818518,264,264,264,264,0
20250217,194400,1111818518,264,264,264,264,0
20250217,194300,1111818518,264,264,264,264,0
20250217,194200,1111818518,264,264,264,264,0
20250217,194100,1111818518,264,264,264,264,0
20250217,194000,1111818518,264,264,264,264,0
20250217,193900,1111818518,264,264,264,264,0
20250217,193800,1111818518,264,264,264,264,0
20250217,193700,1111818518,264,264,264,264,0
20250217,193600,1111818518,264,264,264,264,0
20250217,193500,1111818518,264,264,264,264,0
20250217,193400,1111818518,264,264,264,264,0
20250217,193300,1111818518,264,264,264,264,0
20250217,193200,1111818518,264,264,264,264,0
20250217,193100,1111818518,264,264,264,264,0
20250217,193000,1111818518,264,264,264,264,0
20250217,192900,1111818518,264,264,264,264,0
20250217,192800,1111818518,264,264,264,264,0
20250217,192700,1111818518,264,264,264,264,0
20250217,192600,1111818518,264,264,264,264,0
20250217,192500,1111818518,264,264,264,264,0
20250217,192400,1111818518,264,264,264,264,0
20250217,192300,1111818518,264,264,264,264,0
20250217,192200,1111818518,264,264,264,264,0
20250217,192100,1111818518,264,264,264,264,0
20250217,192000,1111818518,264,264,264,264,0
20250217,191900,1111818518,264,264,264,264,0
20250217,191800,1111818518,264,264,264,264,0
20250217,191700,1111818518,264,264,264,264,60650
20250217,191600,1111818518,264,264,264,264,0
20250217,191500,1111818518,264,264,264,264,0
20250217,191400,1111818518,264,264,264,264,0
20250217,191300,1111818518,264,264,264,264,0
20250217,191200,1111818518,264,264,264,264,0
20250217,191100,1111818518,264,264,264,264,0
20250217,191000,1111818518,264,264,264,264,0
20250217,190900,1111818518,264,264,264,264,0
20250217,190800,1111818518,264,264,264,264,0
20250217,190700,1111818518,264,264,264,264,0
20250217,190600,1111818518,264,264,264,264,0
20250217,190500,1111818518,264,264,264,264,0
20250217,190400,1111818518,264,264,264,264,0
20250217,190300,1111818518,264,264,264,264,0
20250217,190200,1111818518,264,264,264,264,0
20250217,190100,1111818518,264,264,264,264,0
20250217,190000,1111818518,264,264,264,264,0
20250217,185900,1111818518,264,264,264,264,0
20250217,185800,1111818518,264,264,264,264,0
20250217,185700,1111818518,264,264,264,264,0
20250217,185600,1111818518,264,264,264,264,0
20250217,185500,1111818518,264,264,264,264,0
20250217,185400,1111818518,264,264,264,264,0
20250217,185300,1111818518,264,264,264,264,0
20250217,185200,1111818518,264,264,264,264,0
20250217,185100,1111818518,264,264,264,264,0
20250217,185000,1111818518,264,264,264,264,0
20250217,184900,1111818518,264,264,264,264,0
20250217,184800,1111818518,264,264,264,264,0
20250217,184700,1111818518,264,264,264,264,60650
20250217,184600,1111818518,264,264,264,264,0
20250217,184500,1111818518,264,264,264,264,0
20250217,184400,1111818518,264,264,264,264,0
20250217,184300,1111818518,264,264,264,264,0
20250217,184200,1111818518,264,264,264,264,0
20250217,184100,1111818518,264,264,264,264,0
20250217,184000,1111818518,264,264,264,264,0
20250217,183900,1111818518,264,264,264,264,0
20250217,183800,1111818518,264,264,264,264,0
20250217,183700,1111818518,264,264,264,264,0
20250217,183600,1111818518,264,264,264,264,0
20250217,183500,1111818518,264,264,264,264,0
20250217,183400,1111818518,264,264,264,264,0
20250217,183300,1111818518,264,264,264,264,0
20250217,183200,1111818518,264,264,264,264,0
20250217,183100,1111818518,264,264,264,264,0
20250217,183000,1111818518,264,264,264,264,0
20250217,182900,1111818518,264,264,264,264,0
20250217,182800,1111818518,264,264,264,264,0
20250217,182700,1111818518,264,264,264,264,0
20250217,182600,1111818518,264,264,264,264,0
20250217,182500,1111818518,264,264,264,264,0
20250217,182400,1111818518,264,264,264,264,0
20250217,182300,1111818518,264,264,264,264,0
20250217,182200,1111818518,264,264,264,264,0
20250217,182100,1111818518,264,264,264,264,0
20250217,182000,1111818518,264,264,264,264,0
20250217,181900,1111818518,264,264,264,264,0
20250217,181800,1111818518,264,264,264,264,0
20250217,181700,1111818518,264,264,264,264,60650
20250217,181600,1111818518,264,264,264,264,0
20250217,181500,1111818518,264,264,264,264,0
20250217,181400,1111818518,264,264,264,264,0
20250217,181300,1111818518,264,264,264,264,0
20250217,181200,1111818518,264,264,264,264,0
20250217,181100,1111818518,264,264,264,264,0
20250217,181000,1111818518,264,264,264,264,0
20250217,180900,1111818518,264,264,264,264,0
20250217,180800,1111818518,264,264,264,264,0
20250217,180700,1111818518,264,264,264,264,0
20250217,180600,1111818518,264,264,264,264,0
20250217,180500,1111818518,264,264,264,264,0
20250217,180400,1111818518,264,264,264,264,0
20250217,180300,1111818518,264,264,264,264,0
20250217,180200,1111818518,264,264,264,264,0
20250217,180100,1111818518,264,264,264,264,0
20250217,180000,1111818518,264,264,264,264,0
20250217,175900,1111818518,264,264,264,264,0
20250217,175800,1111818518,264,264,264,264,0
20250217,175700,1111818518,264,264,264,264,0
20250217,175600,1111818518,264,264,264,264,0
20250217,175500,1111818518,264,264,264,264,0
20250217,175400,1111818518,264,264,264,264,0
20250217,175300,1111818518,264,264,264,264,0
20250217,175200,1111818518,264,264,264,264,0
20250217,175100,1111818518,264,264,264,264,0
20250217,175000,1111818518,264,264,264,264,0
20250217,174900,1111818518,264,264,264,264,0
20250217,174800,1111818518,264,264,264,264,0
20250217,174700,1111818518,264,264,264,264,60650
20250217,174600,1111818518,264,264,264,264,0
20250217,174500,1111818518,264,264,264,264,0
20250217,174400,1111818518,264,264,264,264,0
20250217,174300,1111818518,264,264,264,264,0
20250217,174200,1111818518,264,264,264,264,0
20250217,174100,1111818518,264,264,264,264,0
20250217,174000,1111818518,264,264,264,264,0
20250217,173900,1111818518,264,264,264,264,0
20250217,173800,1111818518,264,264,264,264,0
20250217,173700,1111818518,264,264,264,264,0
20250217,173600,1111818518,264,264,264,264,0
20250217,173500,1111818518,264,264,264,264,0
20250217,173400,1111818518,264,264,264,264,0
20250217,173300,1111818518,264,264,264,264,0
20250217,173200,1111818518,264,264,264,264,0
20250217,173100,1111818518,264,264,264,264,0
20250217,173000,1111818518,264,264,264,264,0
20250217,172900,1111818518,264,264,264,264,0
20250217,172800,1111818518,264,264,264,264,0
20250217,172700,1111818518,264,264,264,264,0
20250217,172600,1111818518,264,264,264,264,0
20250217,172500,1111818518,264,264,264,264,0
20250217,172400,1111818518,264,264,264,264,0
20250217,172300,1111818518,264,264,264,264,0
20250217,172200,1111818518,264,264,264,264,0
20250217,172100,1111818518,264,264,264,264,0
20250217,172000,1111818518,264,264,264,264,0
20250217,171900,1111818518,264,264,264,264,0
20250217,171800,1111818518,264,264,264,264,0
20250217,171700,1111818518,264,264,264,264,60650
20250217,171600,1111818518,264,264,264,264,0
20250217,171500,1111818518,264,264,264,264,0
20250217,171400,1111818518,264,264,264,264,0
20250217,171300,1111818518,264,264,264,264,0
20250217,171200,1111818518,264,264,264,264,0
20250217,171100,1111818518,264,264,264,264,0
20250217,171000,1111818518,264,264,264,264,0
20250217,170900,1111818518,264,264,264,264,0
20250217,170800,1111818518,264,264,264,264,0
20250217,170700,1111818518,264,264,264,264,0
20250217,170600,1111818518,264,264,264,264,0
20250217,170500,1111818518,264,264,264,264,0
20250217,170400,1111818518,264,264,264,264,0
20250217,170300,1111818518,264,264,264,264,0
20250217,170200,1111818518,264,264,264,264,0
20250217,170100,1111818518,264,264,264,264,0
20250217,170000,1111818518,264,264,264,264,0
20250217,165900,1111818518,264,264,264,264,0
20250217,165800,1111818518,264,264,264,264,0
20250217,165700,1111818518,264,264,264,264,0
20250217,165600,1111818518,264,264,264,264,0
20250217,165500,1111818518,264,264,264,264,0
20250217,165400,1111818518,264,264,264,264,0
20250217,165300,1111818518,264,264,264,264,0
20250217,165200,1111818518,264,264,264,264,0
20250217,165100,1111818518,264,264,264,264,0
20250217,165000,1111818518,264,264,264,264,0
20250217,164900,1111818518,264,264,264,264,0
20250217,164800,1111818518,264,264,264,264,0
20250217,164700,1111818518,264,264,264,264,60650
20250217,164600,1111818518,264,264,264,264,0
20250217,164500,1111818518,264,264,264,264,0
20250217,164400,1111818518,264,264,264,264,0
20250217,164300,1111818518,264,264,264,264,0
20250217,164200,1111818518,264,264,264,264,0
20250217,164100,1111818518,264,264,264,264,0
20250217,164000,1111818518,264,264,264,264,0
20250217,163900,1111818518,264,264,264,264,0
20250217,163800,1111818518,264,264,264,264,0
20250217,163700,1111818518,264,264,264,264,0
20250217,163600,1111818518,264,264,264,264,0
20250217,163500,1111818518,264,264,264,264,0
20250217,163400,1111818518,264,264,264,264,0
20250217,163300,1111818518,264,264,264,264,0
20250217,163200,1111818518,264,264,264,264,0
20250217,163100,1111818518,264,264,264,264,0
20250217,163000,1111818518,264,264,264,264,0
20250217,162900,1111818518,264,264,264,264,0
20250217,162800,1111818518,264,264,264,264,0
20250217,162700,1111818518,264,264,264,264,0
20250217,162600,1111818518,264,264,264,264,0
20250217,162500,1111818518,264,264,264,264,0
20250217,162400,1111818518,264,264,264,264,0
20250217,162300,1111818518,264,264,264,264,0
20250217,162200,1111818518,264,264,264,264,0
20250217,162100,1111818518,264,264,264,264,0
20250217,162000,1111818518,264,264,264,264,0
20250217,161900,1111818518,264,264,264,264,0
20250217,161800,1111818518,264,264,264,264,0
20250217,161700,1111818518,264,264,264,264,60650
20250217,161600,1111818518,264,264,264,264,0
20250217,161500,1111818518,264,264,264,264,0
20250217,161400,1111818518,264,264,264,264,0
20250217,161300,1111818518,264,264,264,264,0
20250217,161200,1111818518,264,264,264,264,0
20250217,161100,1111818518,264,264,264,264,0
20250217,161000,1111818518,264,264,264,264,0
20250217,160900,1111818518,264,264,264,264,0
20250217,160800,1111818518,264,264,264,264,0
20250217,160700,1111818518,264,264,264,264,0
20250217,160600,1111818518,264,264,264,264,0
20250217,160500,1111818518,264,264,264,264,0
20250217,160400,1111818518,264,264,264,264,0
20250217,160300,1111818518,264,264,264,264,0
20250217,160200,1111818518,264,264,264,264,0
20250217,160100,1111818518,264,264,264,264,0
20250217,160000,1111818518,264,264,264,264,0
20250217,155900,1111818518,264,264,264,264,0
20250217,155800,1111818518,264,264,264,264,0
20250217,155700,1111818518,264,264,264,264,0
20250217,155600,1111818518,264,264,264,264,0
20250217,155500,1111818518,264,264,264,264,0
20250217,155400,1111818518,264,264,264,264,0
20250217,155300,1111818518,264,264,264,264,0
20250217,155200,1111818518,264,264,264,264,0
20250217,155100,1111818518,264,264,264,264,0
20250217,155000,1111818518,264,264,264,264,0
20250217,154900,1111818518,264,264,264,264,0
20250217,154800,1111818518,264,264,264,264,0
20250217,154700,1111818518,264,264,264,264,60650
20250217,154600,1111818518,264,264,264,264,0
20250217,154500,1111818518,264,264,264,264,0
20250217,154400,1111818518,264,264,264,264,0
20250217,154300,1111818518,264,264,264,264,0
20250217,154200,1111818518,264,264,264,264,0
20250217,154100,1111818518,264,264,264,264,0
20250217,154000,1111818518,264,264,264,264,0
20250217,153900,1111818518,264,264,264,264,0
20250217,153800,1111818518,264,264,264,264,0
20250217,153700,1111818518,264,264,264,264,0
20250217,153600,1111818518,264,264,264,264,0
20250217,153500,1111818518,264,264,264,264,0
20250217,153400,1111818518,264,264,264,264,0
20250217,153300,1111818518,264,264,264,264,0
20250217,153200,1111818518,264,264,264,264,0
20250217,153100,1111818518,264,264,264,264,0
20250217,153000,1111818518,264,264,264,264,60650
20250217,152900,1095806918,273,273,273,273,0
20250217,152800,1095806918,273,273,273,273,0
20250217,152700,1095806918,273,273,273,273,0
20250217,152600,1095806918,273,273,273,273,0
20250217,152500,1095806918,273,273,273,273,0
20250217,152400,1095806918,273,273,273,273,0
20250217,152300,1095806918,273,273,273,273,0
20250217,152200,1095806918,273,273,273,273,0
20250217,152100,1095806918,273,273,273,273,0
20250217,152000,1095806918,273,273,273,273,0
20250217,151900,1095806918,273,272,273,272,14142
20250217,151800,1091946652,273,272,273,270,8367
20250217,151700,1089678790,272,273,273,272,1702
20250217,151600,1089215845,272,272,272,272,370
20250217,151500,1089115205,272,272,272,272,17
20250217,151400,1089110581,272,273,273,272,12
20250217,151300,1089107307,272,273,273,272,910
20250217,151200,1088859783,272,272,273,272,2985
20250217,151100,1088047860,272,273,273,272,1188
20250217,151000,1087724721,272,272,273,272,3291
20250217,150900,1086829466,272,271,272,271,510
20250217,150800,1086691255,271,271,271,271,13
20250217,150700,1086687732,270,271,271,270,703
20250217,150600,1086497220,270,269,270,269,22969
20250217,150500,1080307446,269,268,269,268,13351
20250217,150400,1076716029,268,270,270,267,9853
20250217,150300,1074071615,269,270,270,269,40535
20250217,150200,1063133166,270,271,271,270,36556
20250217,150100,1053263040,270,271,271,270,17708
20250217,150000,1048481173,270,271,271,270,17811
20250217,145900,1043654886,271,272,272,271,4008
20250217,145800,1042568710,272,272,272,272,1084
20250217,145700,1042273862,272,272,272,271,16071
20250217,145600,1037905550,272,273,273,271,14230
20250217,145500,1034033551,273,273,273,273,0
20250217,145400,1034033551,273,273,273,273,2401
20250217,145300,1033378078,273,274,274,273,5700
20250217,145200,1031821778,274,274,274,274,0
20250217,145100,1031821778,274,274,274,274,2005
20250217,145000,1031272408,274,274,275,274,6657
20250217,144900,1029448378,275,275,275,275,0
20250217,144800,1029448378,275,275,275,275,8
20250217,144700,1029446178,275,275,275,275,0
20250217,144600,1029446178,275,275,275,275,362
20250217,144500,1029346628,275,275,275,275,0
20250217,144400,1029346628,275,275,275,275,5
20250217,144300,1029345253,275,275,275,275,250
20250217,144200,1029276503,275,274,275,274,5105
20250217,144100,1027877703,274,274,274,274,1
20250217,144000,1027877429,273,273,273,273,880
20250217,143900,1027637189,274,274,274,274,178
20250217,143800,1027588417,274,274,274,274,3
20250217,143700,1027587595,274,273,274,273,2801
20250217,143600,1026820421,274,272,274,272,14135
20250217,143500,1022975399,272,274,274,272,1506
20250217,143400,1022565550,274,274,274,274,84
20250217,143300,1022542534,274,274,274,274,30000
20250217,143200,1014322534,274,274,274,274,2
20250217,143100,1014321986,274,274,274,273,619
20250217,143000,1014152980,274,273,274,273,5918
20250217,142900,1012537351,274,274,274,274,181
20250217,142800,1012487757,273,273,273,273,602
20250217,142700,1012323411,274,274,274,274,18
20250217,142600,1012318479,274,274,274,274,0
20250217,142500,1012318479,274,274,274,274,2839
20250217,142400,1011540593,274,274,274,274,12
20250217,142300,1011537305,274,274,274,274,2566
20250217,142200,1010834221,274,274,274,274,4206
20250217,142100,1009681777,274,274,274,273,1053
20250217,142000,1009393289,274,274,274,272,14804
20250217,141900,1005354200,274,274,274,274,1104
20250217,141800,1005051704,274,274,274,274,811
20250217,141700,1004829490,274,273,274,272,4718
20250217,141600,1003541748,272,273,274,272,6788
20250217,141500,1001694160,274,273,274,273,2116
20250217,141400,1001116376,274,275,275,274,1029
20250217,141300,1000833451,273,274,275,273,4405
20250217,141200,999628009,274,274,274,273,886
20250217,141100,999386049,274,274,274,273,8535
20250217,141000,997051400,274,274,274,274,1005
20250217,140900,996776030,275,275,275,275,79
20250217,140800,996754305,275,273,275,273,2955
20250217,140700,995946049,274,275,275,274,16531
20250217,140600,991411877,275,276,276,275,1106
20250217,140500,991106624,275,276,276,275,1819
20250217,140400,990604581,276,276,276,276,11
20250217,140300,990601545,276,276,276,276,916
20250217,140200,990348729,276,276,276,275,41
20250217,140100,990337436,276,276,276,276,1668
20250217,140000,989877068,276,275,276,275,229
20250217,135900,989814092,275,275,275,275,13923
20250217,135800,985985267,276,276,276,276,11642
20250217,135700,982772075,276,275,276,275,439
20250217,135600,982651150,275,274,275,274,22151
20250217,135500,976562925,274,273,274,273,16779
20250217,135400,971974325,272,274,274,272,58886
20250217,135300,955946066,274,275,275,273,8684
20250217,135200,953572472,275,274,275,273,6059
20250217,135100,951917203,275,274,275,273,5580
20250217,135000,950388658,275,275,276,274,5602
20250217,134900,948853482,275,275,276,275,3101
20250217,134800,947999707,276,276,276,276,9009
20250217,134700,945513223,276,276,276,276,125
20250217,134600,945478723,276,275,277,274,18825
20250217,134500,940317498,275,275,275,275,32263
20250217,134400,931445173,275,276,276,275,1300
20250217,134300,931087516,275,277,277,275,12904
20250217,134200,927529108,275,275,275,274,5859
20250217,134100,925920738,275,276,276,275,5136
20250217,134000,924508337,275,275,275,275,3147
20250217,133900,923642912,274,276,276,274,32168
20250217,133800,914792473,276,276,276,276,3500
20250217,133700,913826473,276,277,277,276,1001
20250217,133600,913550196,276,276,276,276,5169
20250217,133500,912123552,276,277,277,276,4712
20250217,133400,910822328,278,278,278,278,2
20250217,133300,910821772,277,277,277,276,14001
20250217,133200,906955495,276,277,277,276,38214
20250217,133100,896398692,277,277,278,277,2223
20250217,133000,895782917,276,277,277,276,5762
20250217,132900,894187948,277,276,277,276,6196
20250217,132800,892475847,276,278,278,276,14652
20250217,132700,888416224,278,277,278,277,13991
20250217,132600,884540716,277,278,278,277,1882
20250217,132500,884018080,278,278,278,278,0
20250217,132400,884018080,278,279,279,278,6402
20250217,132300,882238322,278,280,280,278,4492
20250217,132200,880988844,279,279,280,278,604
20250217,132100,880820612,279,280,280,279,22
20250217,132000,880814454,280,280,280,280,11
20250217,131900,880811374,280,280,280,280,11
20250217,131800,880808294,280,280,280,280,4646
20250217,131700,879507414,277,279,279,277,6000
20250217,131600,877844901,279,279,279,279,506
20250217,131500,877703727,280,280,280,280,1000
20250217,131400,877423727,280,280,280,277,17735
20250217,131300,872486164,280,279,280,279,2292
20250217,131200,871846549,279,279,279,279,5
20250217,131100,871845154,279,279,279,279,94
20250217,131000,871818928,279,279,279,279,122
20250217,130900,871784890,278,279,279,278,17436
20250217,130800,866920905,279,279,279,279,1420
20250217,130700,866524725,280,280,280,279,520
20250217,130600,866379643,279,278,280,278,10452
20250217,130500,863470047,278,278,278,277,3437
20250217,130400,862517439,278,277,279,277,1272
20250217,130300,862163813,277,278,279,277,22436
20250217,130200,855931246,279,279,279,278,176
20250217,130100,855882143,279,279,279,279,4748
20250217,130000,854557451,279,280,280,279,14362
20250217,125900,850541391,280,280,280,280,0
20250217,125800,850541391,280,281,281,280,1671
20250217,125700,850073500,281,281,281,281,3
20250217,125600,850072657,281,281,281,281,8
20250217,125500,850070409,281,281,281,280,5818
20250217,125400,848441361,281,281,281,280,355
20250217,125300,848341945,281,280,281,280,1029
20250217,125200,848053447,281,280,281,279,2167
20250217,125100,847448450,281,280,281,279,3392
20250217,125000,846498965,280,281,281,280,2216
20250217,124900,845878189,281,282,282,281,198
20250217,124800,845822531,282,283,283,281,13236
20250217,124700,842103208,281,281,281,281,1000
20250217,124600,841822208,282,282,282,282,4210
20250217,124500,840634988,283,282,283,281,1794
20250217,124400,840130852,282,283,283,281,54
20250217,124300,840115574,283,283,283,283,3
20250217,124200,840114725,281,280,281,280,11399
20250217,124100,836922946,280,280,281,280,3
20250217,124000,836922105,281,284,284,280,9258
20250217,123900,834324853,284,280,284,280,18659
20250217,123800,829084107,280,281,281,280,996
20250217,123700,828805209,281,280,281,280,10850
20250217,123600,825767208,280,280,280,280,2165
20250217,123500,825161008,281,281,281,281,0
20250217,123400,825161008,281,281,281,281,2
20250217,123300,825160446,281,281,281,281,0
20250217,123200,825160446,281,281,281,281,719
20250217,123100,824958407,278,281,281,277,16914
20250217,123000,820248128,281,281,281,281,1177
20250217,122900,819917391,281,281,281,281,100
20250217,122800,819889291,281,281,281,281,200
20250217,122700,819833091,281,281,281,280,117
20250217,122600,819800234,281,281,281,281,2
20250217,122500,819799672,281,280,281,280,1379
20250217,122400,819413550,280,280,281,280,14736
20250217,122300,815287469,279,279,279,279,0
20250217,122200,815287469,279,279,279,279,5655
20250217,122100,813709724,279,280,280,279,1348
20250217,122000,813333431,280,281,282,279,11004
20250217,121900,810253304,282,281,282,281,1173
20250217,121800,809922690,281,281,281,281,213
20250217,121700,809862837,281,281,281,281,1900
20250217,121600,809328937,281,281,281,281,101
20250217,121500,809300556,281,280,281,280,5053
20250217,121400,807885713,280,280,280,280,22825
20250217,121300,801494713,281,281,281,281,2420
20250217,121200,800814693,282,282,282,282,0
20250217,121100,800814693,282,282,282,282,111
20250217,121000,800783391,282,282,282,282,0
20250217,120900,800783391,282,281,282,281,2365
20250217,120800,800116989,282,281,282,280,2032
20250217,120700,799545991,281,281,281,280,5088
20250217,120600,798121263,281,282,282,280,248
20250217,120500,798051596,282,282,282,282,571
20250217,120400,797890574,282,282,282,282,6
20250217,120300,797888882,282,282,282,282,3800
20250217,120200,796817282,282,281,282,280,2941
20250217,120100,795990959,282,283,283,282,25
20250217,120000,795983887,282,281,283,281,1441
20250217,115900,795578721,281,281,281,280,15413
20250217,115800,791257762,280,281,281,280,41621
20250217,115700,779600136,281,281,281,280,5816
20250217,115600,777966460,281,282,283,281,20770
20250217,115500,772125594,282,282,282,282,1144
20250217,115400,771802986,282,282,282,282,40
20250217,115300,771791706,282,282,282,281,5102
20250217,115200,770356942,282,282,282,281,192
20250217,115100,770302806,282,282,282,281,25
20250217,115000,770295762,283,283,283,283,29
20250217,114900,770287555,283,282,283,280,13799
20250217,114800,766409951,283,283,284,281,6350
20250217,114700,764623121,283,284,284,282,8939
20250217,114600,762093604,284,283,284,283,1381
20250217,114500,761702773,283,282,283,282,2252
20250217,114400,761066457,283,284,284,282,1224
20250217,114300,760721235,284,284,284,283,26
20250217,114200,760713852,284,282,284,281,1350
20250217,114100,760331687,283,283,284,281,16078
20250217,114000,755804153,283,283,283,281,389
20250217,113900,755694226,281,284,284,281,7295
20250217,113800,753641851,285,285,286,280,70004
20250217,113700,733890038,286,286,286,286,827
20250217,113600,733653516,286,287,287,286,125
20250217,113500,733617666,287,287,287,287,165
20250217,113400,733570311,287,287,287,287,4887
20250217,113300,732167742,287,287,287,287,0
20250217,113200,732167742,287,287,287,287,26
20250217,113100,732160280,287,287,287,287,0
20250217,113000,732160280,287,287,287,287,1
20250217,112900,732159993,286,286,286,286,2680
20250217,112800,731393513,286,286,286,286,317
20250217,112700,731302851,286,287,287,286,35
20250217,112600,731292836,287,287,287,287,107
20250217,112500,731262127,287,286,287,286,821
20250217,112400,731027315,286,286,286,286,6
20250217,112300,731025599,286,286,286,286,20
20250217,112200,731019879,286,286,286,286,38
20250217,112100,731009011,287,287,287,287,939
20250217,112000,730739518,287,288,288,287,4194
20250217,111900,729535835,288,287,288,287,4030
20250217,111800,728379194,287,287,287,286,33
20250217,111700,728369724,287,285,287,284,2007
20250217,111600,727797346,284,286,286,284,3639
20250217,111500,726761355,287,287,287,287,30
20250217,111400,726752745,287,287,287,287,28
20250217,111300,726744709,287,287,287,287,308
20250217,111200,726656313,288,287,288,285,3028
20250217,111100,725791727,288,287,288,285,5003
20250217,111000,724359839,287,285,287,285,2123
20250217,110900,723754690,285,287,287,285,2976
20250217,110800,722906214,287,288,288,287,21
20250217,110700,722900185,289,289,289,289,100
20250217,110600,722871285,289,287,289,287,12671
20250217,110500,719225105,286,286,286,286,405
20250217,110400,719109275,286,286,286,286,109
20250217,110300,719078101,286,286,286,286,1
20250217,110200,719077815,284,286,286,284,1000
20250217,110100,718793541,287,287,287,287,51
20250217,110000,718778904,287,286,287,286,393
20250217,105900,718666432,287,287,287,287,500
20250217,105800,718522932,287,287,287,287,0
20250217,105700,718522932,287,287,287,287,0
20250217,105600,718522932,287,287,287,287,17424
20250217,105500,713522244,287,286,287,286,1305
20250217,105400,713148965,286,286,286,286,20
20250217,105300,713143245,286,285,287,284,14759
20250217,105200,708921744,285,285,285,285,0
20250217,105100,708921744,285,284,285,284,521
20250217,105000,708773779,284,284,285,284,1350
20250217,104900,708390373,285,285,285,285,244
20250217,104800,708320833,285,285,285,285,1
20250217,104700,708320548,284,284,284,284,955
20250217,104600,708049328,284,284,284,284,1001
20250217,104500,707765044,284,284,284,284,8
20250217,104400,707762772,284,284,284,284,1009
20250217,104300,707476216,284,284,284,284,1
20250217,104200,707475932,284,284,284,284,3932
20250217,104100,706359244,284,284,284,284,79
20250217,104000,706336808,285,284,285,281,74226
20250217,103900,685384844,284,284,284,284,6017
20250217,103800,683676016,284,282,284,281,5725
20250217,103700,682062379,282,282,282,282,16995
20250217,103600,677269789,284,283,284,283,22
20250217,103500,677263545,284,284,284,282,2680
20250217,103400,676507781,282,285,285,282,662
20250217,103300,676321066,285,284,285,282,9672
20250217,103200,673592281,284,285,285,284,53
20250217,103100,673577179,285,285,285,285,78
20250217,103000,673554949,285,284,286,284,10092
20250217,102900,670678728,285,284,285,281,35643
20250217,102800,660600081,284,284,284,284,7567
20250217,102700,658451053,285,285,285,285,8
20250217,102600,658448773,285,284,286,284,636
20250217,102500,658267544,285,285,285,285,301
20250217,102400,658181759,285,285,286,285,1019
20250217,102300,657890345,285,285,285,284,6047
20250217,102200,656171009,284,284,284,284,10751
20250217,102100,653117725,285,286,286,285,23272
20250217,102000,646477724,285,285,285,285,900
20250217,101900,646221224,285,286,286,285,200
20250217,101800,646164124,286,286,286,286,515
20250217,101700,646016834,286,286,286,285,2522
20250217,101600,645296062,285,285,285,285,0
20250217,101500,645296062,285,285,285,285,9250
20250217,101400,642659812,285,285,285,285,10001
20250217,101300,639809527,285,285,285,285,16006
20250217,101200,635247817,283,283,283,282,33113
20250217,101100,625887174,283,284,284,283,167
20250217,101000,625839747,284,285,285,284,1300
20250217,100900,625469348,285,285,286,285,7804
20250217,100800,623244795,286,286,286,286,1851
20250217,100700,622715409,287,287,287,287,5373
20250217,100600,621173358,286,283,286,283,3640
20250217,100500,620138780,283,282,283,281,9421
20250217,100400,617487427,281,282,282,281,39040
20250217,100300,606516585,282,284,284,282,64809
20250217,100200,588205417,284,284,285,284,10743
20250217,100100,585154381,285,285,285,284,3121
20250217,100000,584267631,285,285,285,284,1768
20250217,095900,583763951,284,284,285,284,18137
20250217,095800,578612800,285,284,286,284,3231
20250217,095700,577693633,284,285,285,284,24155
20250217,095600,570818046,285,286,286,285,17274
20250217,095500,565891661,286,286,286,286,3895
20250217,095400,564777691,286,287,287,286,2062
20250217,095300,564185904,287,287,288,287,8584
20250217,095200,561716972,287,287,287,286,2887
20250217,095100,560889992,288,288,288,288,7314
20250217,095000,558783560,288,288,288,288,1228
20250217,094900,558429896,288,289,290,286,5117
20250217,094800,556951487,289,287,289,287,6039
20250217,094700,555216369,287,286,287,286,13006
20250217,094600,551496647,286,286,286,285,502
20250217,094500,551353085,286,286,286,285,609
20250217,094400,551178926,286,286,287,286,945
20250217,094300,550908374,286,285,286,284,30840
20250217,094200,542121142,285,286,286,285,9794
20250217,094100,539323091,286,287,287,286,2605
20250217,094000,538577524,287,288,288,287,8710
20250217,093900,536077210,288,286,288,286,1768
20250217,093800,535569262,286,285,286,284,21198
20250217,093700,529531586,286,287,287,284,46968
20250217,093600,516138254,287,290,291,286,29006
20250217,093500,507788825,291,293,293,290,35870
20250217,093400,497316019,293,295,295,293,19873
20250217,093300,491492115,295,295,295,294,9786
20250217,093200,488612245,295,297,297,295,23743
20250217,093100,481584325,296,295,296,295,5268
20250217,093000,480028018,295,296,296,294,16944
20250217,092900,475034371,295,297,297,295,2319
20250217,092800,474350124,297,295,297,295,13267
20250217,092700,470409836,295,297,297,295,16727
20250217,092600,465442799,297,296,297,295,30329
20250217,092500,456482810,296,296,299,295,17105
20250217,092400,451415876,296,298,298,296,50047
20250217,092300,436518236,299,298,300,296,16943
20250217,092200,431472369,298,294,298,294,12906
20250217,092100,427652950,295,300,300,292,49641
20250217,092000,412982817,301,297,304,296,26750
20250217,091900,404984601,297,294,297,293,16756
20250217,091800,400018559,294,297,298,292,56487
20250217,091700,383330811,297,295,301,295,96709
20250217,091600,354439056,295,293,296,290,35911
20250217,091500,343892242,294,299,300,294,60982
20250217,091400,325726192,299,294,300,292,58110
20250217,091300,308554640,294,290,294,290,70701
20250217,091200,287900581,291,292,292,288,11110
20250217,091100,284660808,292,289,292,288,42677
20250217,091000,272325121,289,286,289,284,52710
20250217,090900,257245487,286,284,287,284,18945
20250217,090800,251850740,285,287,287,283,20993
20250217,090700,245864488,287,285,290,284,11843
20250217,090600,242472723,287,291,293,284,67829
20250217,090500,222865936,291,284,292,282,86868
20250217,090400,198082999,284,281,286,281,83509
20250217,090300,174441264,282,311,311,280,224376
20250217,090200,110130597,311,309,311,306,162785
20250217,090100,59799074,315,315,315,315,0
20250217,090000,59799074,315,287,315,285,204378