KissMeData/354200/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212600,273707216,1720,1720,1720,1720,764
20250217,212500,273707216,1720,1720,1720,1720,0
20250217,212400,273707216,1720,1720,1720,1720,0
20250217,212300,273707216,1720,1720,1720,1720,0
20250217,212200,273707216,1720,1720,1720,1720,0
20250217,212100,273707216,1720,1720,1720,1720,0
20250217,212000,273707216,1720,1720,1720,1720,0
20250217,211900,273707216,1720,1720,1720,1720,0
20250217,211800,273707216,1720,1720,1720,1720,0
20250217,211700,273707216,1720,1720,1720,1720,0
20250217,211600,273707216,1720,1720,1720,1720,0
20250217,211500,273707216,1720,1720,1720,1720,0
20250217,211400,273707216,1720,1720,1720,1720,0
20250217,211300,273707216,1720,1720,1720,1720,0
20250217,211200,273707216,1720,1720,1720,1720,0
20250217,211100,273707216,1720,1720,1720,1720,0
20250217,211000,273707216,1720,1720,1720,1720,0
20250217,210900,273707216,1720,1720,1720,1720,0
20250217,210800,273707216,1720,1720,1720,1720,0
20250217,210700,273707216,1720,1720,1720,1720,0
20250217,210600,273707216,1720,1720,1720,1720,0
20250217,210500,273707216,1720,1720,1720,1720,0
20250217,210400,273707216,1720,1720,1720,1720,0
20250217,210300,273707216,1720,1720,1720,1720,0
20250217,210200,273707216,1720,1720,1720,1720,0
20250217,210100,273707216,1720,1720,1720,1720,0
20250217,210000,273707216,1720,1720,1720,1720,0
20250217,205900,273707216,1720,1720,1720,1720,0
20250217,205800,273707216,1720,1720,1720,1720,0
20250217,205700,273707216,1720,1720,1720,1720,0
20250217,205600,273707216,1720,1720,1720,1720,764
20250217,205500,273707216,1720,1720,1720,1720,0
20250217,205400,273707216,1720,1720,1720,1720,0
20250217,205300,273707216,1720,1720,1720,1720,0
20250217,205200,273707216,1720,1720,1720,1720,0
20250217,205100,273707216,1720,1720,1720,1720,0
20250217,205000,273707216,1720,1720,1720,1720,0
20250217,204900,273707216,1720,1720,1720,1720,0
20250217,204800,273707216,1720,1720,1720,1720,0
20250217,204700,273707216,1720,1720,1720,1720,0
20250217,204600,273707216,1720,1720,1720,1720,0
20250217,204500,273707216,1720,1720,1720,1720,0
20250217,204400,273707216,1720,1720,1720,1720,0
20250217,204300,273707216,1720,1720,1720,1720,0
20250217,204200,273707216,1720,1720,1720,1720,0
20250217,204100,273707216,1720,1720,1720,1720,0
20250217,204000,273707216,1720,1720,1720,1720,0
20250217,203900,273707216,1720,1720,1720,1720,0
20250217,203800,273707216,1720,1720,1720,1720,0
20250217,203700,273707216,1720,1720,1720,1720,0
20250217,203600,273707216,1720,1720,1720,1720,0
20250217,203500,273707216,1720,1720,1720,1720,0
20250217,203400,273707216,1720,1720,1720,1720,0
20250217,203300,273707216,1720,1720,1720,1720,0
20250217,203200,273707216,1720,1720,1720,1720,0
20250217,203100,273707216,1720,1720,1720,1720,0
20250217,203000,273707216,1720,1720,1720,1720,0
20250217,202900,273707216,1720,1720,1720,1720,0
20250217,202800,273707216,1720,1720,1720,1720,0
20250217,202700,273707216,1720,1720,1720,1720,0
20250217,202600,273707216,1720,1720,1720,1720,764
20250217,202500,273707216,1720,1720,1720,1720,0
20250217,202400,273707216,1720,1720,1720,1720,0
20250217,202300,273707216,1720,1720,1720,1720,0
20250217,202200,273707216,1720,1720,1720,1720,0
20250217,202100,273707216,1720,1720,1720,1720,0
20250217,202000,273707216,1720,1720,1720,1720,0
20250217,201900,273707216,1720,1720,1720,1720,0
20250217,201800,273707216,1720,1720,1720,1720,0
20250217,201700,273707216,1720,1720,1720,1720,0
20250217,201600,273707216,1720,1720,1720,1720,0
20250217,201500,273707216,1720,1720,1720,1720,0
20250217,201400,273707216,1720,1720,1720,1720,0
20250217,201300,273707216,1720,1720,1720,1720,0
20250217,201200,273707216,1720,1720,1720,1720,0
20250217,201100,273707216,1720,1720,1720,1720,0
20250217,201000,273707216,1720,1720,1720,1720,0
20250217,200900,273707216,1720,1720,1720,1720,0
20250217,200800,273707216,1720,1720,1720,1720,0
20250217,200700,273707216,1720,1720,1720,1720,0
20250217,200600,273707216,1720,1720,1720,1720,0
20250217,200500,273707216,1720,1720,1720,1720,0
20250217,200400,273707216,1720,1720,1720,1720,0
20250217,200300,273707216,1720,1720,1720,1720,0
20250217,200200,273707216,1720,1720,1720,1720,0
20250217,200100,273707216,1720,1720,1720,1720,0
20250217,200000,273707216,1720,1720,1720,1720,0
20250217,195900,273707216,1720,1720,1720,1720,0
20250217,195800,273707216,1720,1720,1720,1720,0
20250217,195700,273707216,1720,1720,1720,1720,0
20250217,195600,273707216,1720,1720,1720,1720,764
20250217,195500,273707216,1720,1720,1720,1720,0
20250217,195400,273707216,1720,1720,1720,1720,0
20250217,195300,273707216,1720,1720,1720,1720,0
20250217,195200,273707216,1720,1720,1720,1720,0
20250217,195100,273707216,1720,1720,1720,1720,0
20250217,195000,273707216,1720,1720,1720,1720,0
20250217,194900,273707216,1720,1720,1720,1720,0
20250217,194800,273707216,1720,1720,1720,1720,0
20250217,194700,273707216,1720,1720,1720,1720,0
20250217,194600,273707216,1720,1720,1720,1720,0
20250217,194500,273707216,1720,1720,1720,1720,0
20250217,194400,273707216,1720,1720,1720,1720,0
20250217,194300,273707216,1720,1720,1720,1720,0
20250217,194200,273707216,1720,1720,1720,1720,0
20250217,194100,273707216,1720,1720,1720,1720,0
20250217,194000,273707216,1720,1720,1720,1720,0
20250217,193900,273707216,1720,1720,1720,1720,0
20250217,193800,273707216,1720,1720,1720,1720,0
20250217,193700,273707216,1720,1720,1720,1720,0
20250217,193600,273707216,1720,1720,1720,1720,0
20250217,193500,273707216,1720,1720,1720,1720,0
20250217,193400,273707216,1720,1720,1720,1720,0
20250217,193300,273707216,1720,1720,1720,1720,0
20250217,193200,273707216,1720,1720,1720,1720,0
20250217,193100,273707216,1720,1720,1720,1720,0
20250217,193000,273707216,1720,1720,1720,1720,0
20250217,192900,273707216,1720,1720,1720,1720,0
20250217,192800,273707216,1720,1720,1720,1720,0
20250217,192700,273707216,1720,1720,1720,1720,0
20250217,192600,273707216,1720,1720,1720,1720,764
20250217,192500,273707216,1720,1720,1720,1720,0
20250217,192400,273707216,1720,1720,1720,1720,0
20250217,192300,273707216,1720,1720,1720,1720,0
20250217,192200,273707216,1720,1720,1720,1720,0
20250217,192100,273707216,1720,1720,1720,1720,0
20250217,192000,273707216,1720,1720,1720,1720,0
20250217,191900,273707216,1720,1720,1720,1720,0
20250217,191800,273707216,1720,1720,1720,1720,0
20250217,191700,273707216,1720,1720,1720,1720,0
20250217,191600,273707216,1720,1720,1720,1720,0
20250217,191500,273707216,1720,1720,1720,1720,0
20250217,191400,273707216,1720,1720,1720,1720,0
20250217,191300,273707216,1720,1720,1720,1720,0
20250217,191200,273707216,1720,1720,1720,1720,0
20250217,191100,273707216,1720,1720,1720,1720,0
20250217,191000,273707216,1720,1720,1720,1720,0
20250217,190900,273707216,1720,1720,1720,1720,0
20250217,190800,273707216,1720,1720,1720,1720,0
20250217,190700,273707216,1720,1720,1720,1720,0
20250217,190600,273707216,1720,1720,1720,1720,0
20250217,190500,273707216,1720,1720,1720,1720,0
20250217,190400,273707216,1720,1720,1720,1720,0
20250217,190300,273707216,1720,1720,1720,1720,0
20250217,190200,273707216,1720,1720,1720,1720,0
20250217,190100,273707216,1720,1720,1720,1720,0
20250217,190000,273707216,1720,1720,1720,1720,0
20250217,185900,273707216,1720,1720,1720,1720,0
20250217,185800,273707216,1720,1720,1720,1720,0
20250217,185700,273707216,1720,1720,1720,1720,0
20250217,185600,273707216,1720,1720,1720,1720,764
20250217,185500,273707216,1720,1720,1720,1720,0
20250217,185400,273707216,1720,1720,1720,1720,0
20250217,185300,273707216,1720,1720,1720,1720,0
20250217,185200,273707216,1720,1720,1720,1720,0
20250217,185100,273707216,1720,1720,1720,1720,0
20250217,185000,273707216,1720,1720,1720,1720,0
20250217,184900,273707216,1720,1720,1720,1720,0
20250217,184800,273707216,1720,1720,1720,1720,0
20250217,184700,273707216,1720,1720,1720,1720,0
20250217,184600,273707216,1720,1720,1720,1720,0
20250217,184500,273707216,1720,1720,1720,1720,0
20250217,184400,273707216,1720,1720,1720,1720,0
20250217,184300,273707216,1720,1720,1720,1720,0
20250217,184200,273707216,1720,1720,1720,1720,0
20250217,184100,273707216,1720,1720,1720,1720,0
20250217,184000,273707216,1720,1720,1720,1720,0
20250217,183900,273707216,1720,1720,1720,1720,0
20250217,183800,273707216,1720,1720,1720,1720,0
20250217,183700,273707216,1720,1720,1720,1720,0
20250217,183600,273707216,1720,1720,1720,1720,0
20250217,183500,273707216,1720,1720,1720,1720,0
20250217,183400,273707216,1720,1720,1720,1720,0
20250217,183300,273707216,1720,1720,1720,1720,0
20250217,183200,273707216,1720,1720,1720,1720,0
20250217,183100,273707216,1720,1720,1720,1720,0
20250217,183000,273707216,1720,1720,1720,1720,0
20250217,182900,273707216,1720,1720,1720,1720,0
20250217,182800,273707216,1720,1720,1720,1720,0
20250217,182700,273707216,1720,1720,1720,1720,0
20250217,182600,273707216,1720,1720,1720,1720,764
20250217,182500,273707216,1720,1720,1720,1720,0
20250217,182400,273707216,1720,1720,1720,1720,0
20250217,182300,273707216,1720,1720,1720,1720,0
20250217,182200,273707216,1720,1720,1720,1720,0
20250217,182100,273707216,1720,1720,1720,1720,0
20250217,182000,273707216,1720,1720,1720,1720,0
20250217,181900,273707216,1720,1720,1720,1720,0
20250217,181800,273707216,1720,1720,1720,1720,0
20250217,181700,273707216,1720,1720,1720,1720,0
20250217,181600,273707216,1720,1720,1720,1720,0
20250217,181500,273707216,1720,1720,1720,1720,0
20250217,181400,273707216,1720,1720,1720,1720,0
20250217,181300,273707216,1720,1720,1720,1720,0
20250217,181200,273707216,1720,1720,1720,1720,0
20250217,181100,273707216,1720,1720,1720,1720,0
20250217,181000,273707216,1720,1720,1720,1720,0
20250217,180900,273707216,1720,1720,1720,1720,0
20250217,180800,273707216,1720,1720,1720,1720,0
20250217,180700,273707216,1720,1720,1720,1720,0
20250217,180600,273707216,1720,1720,1720,1720,0
20250217,180500,273707216,1720,1720,1720,1720,0
20250217,180400,273707216,1720,1720,1720,1720,0
20250217,180300,273707216,1720,1720,1720,1720,0
20250217,180200,273707216,1720,1720,1720,1720,0
20250217,180100,273707216,1720,1720,1720,1720,0
20250217,180000,273707216,1720,1720,1720,1720,0
20250217,175900,273707216,1720,1720,1720,1720,0
20250217,175800,273707216,1720,1720,1720,1720,0
20250217,175700,273707216,1720,1720,1720,1720,0
20250217,175600,273707216,1720,1720,1720,1720,764
20250217,175500,273707216,1720,1720,1720,1720,0
20250217,175400,273707216,1720,1720,1720,1720,0
20250217,175300,273707216,1720,1720,1720,1720,0
20250217,175200,273707216,1720,1720,1720,1720,0
20250217,175100,273707216,1720,1720,1720,1720,0
20250217,175000,273707216,1720,1720,1720,1720,0
20250217,174900,273707216,1720,1720,1720,1720,0
20250217,174800,273707216,1720,1720,1720,1720,0
20250217,174700,273707216,1720,1720,1720,1720,0
20250217,174600,273707216,1720,1720,1720,1720,0
20250217,174500,273707216,1720,1720,1720,1720,0
20250217,174400,273707216,1720,1720,1720,1720,0
20250217,174300,273707216,1720,1720,1720,1720,0
20250217,174200,273707216,1720,1720,1720,1720,0
20250217,174100,273707216,1720,1720,1720,1720,0
20250217,174000,273707216,1720,1720,1720,1720,0
20250217,173900,273707216,1720,1720,1720,1720,0
20250217,173800,273707216,1720,1720,1720,1720,0
20250217,173700,273707216,1720,1720,1720,1720,0
20250217,173600,273707216,1720,1720,1720,1720,0
20250217,173500,273707216,1720,1720,1720,1720,0
20250217,173400,273707216,1720,1720,1720,1720,0
20250217,173300,273707216,1720,1720,1720,1720,0
20250217,173200,273707216,1720,1720,1720,1720,0
20250217,173100,273707216,1720,1720,1720,1720,0
20250217,173000,273707216,1720,1720,1720,1720,0
20250217,172900,273707216,1720,1720,1720,1720,0
20250217,172800,273707216,1720,1720,1720,1720,0
20250217,172700,273707216,1720,1720,1720,1720,0
20250217,172600,273707216,1720,1720,1720,1720,764
20250217,172500,273707216,1720,1720,1720,1720,0
20250217,172400,273707216,1720,1720,1720,1720,0
20250217,172300,273707216,1720,1720,1720,1720,0
20250217,172200,273707216,1720,1720,1720,1720,0
20250217,172100,273707216,1720,1720,1720,1720,0
20250217,172000,273707216,1720,1720,1720,1720,0
20250217,171900,273707216,1720,1720,1720,1720,0
20250217,171800,273707216,1720,1720,1720,1720,0
20250217,171700,273707216,1720,1720,1720,1720,0
20250217,171600,273707216,1720,1720,1720,1720,0
20250217,171500,273707216,1720,1720,1720,1720,0
20250217,171400,273707216,1720,1720,1720,1720,0
20250217,171300,273707216,1720,1720,1720,1720,0
20250217,171200,273707216,1720,1720,1720,1720,0
20250217,171100,273707216,1720,1720,1720,1720,0
20250217,171000,273707216,1720,1720,1720,1720,0
20250217,170900,273707216,1720,1720,1720,1720,0
20250217,170800,273707216,1720,1720,1720,1720,0
20250217,170700,273707216,1720,1720,1720,1720,0
20250217,170600,273707216,1720,1720,1720,1720,0
20250217,170500,273707216,1720,1720,1720,1720,0
20250217,170400,273707216,1720,1720,1720,1720,0
20250217,170300,273707216,1720,1720,1720,1720,0
20250217,170200,273707216,1720,1720,1720,1720,0
20250217,170100,273707216,1720,1720,1720,1720,0
20250217,170000,273707216,1720,1720,1720,1720,0
20250217,165900,273707216,1720,1720,1720,1720,0
20250217,165800,273707216,1720,1720,1720,1720,0
20250217,165700,273707216,1720,1720,1720,1720,0
20250217,165600,273707216,1720,1720,1720,1720,764
20250217,165500,273707216,1720,1720,1720,1720,0
20250217,165400,273707216,1720,1720,1720,1720,0
20250217,165300,273707216,1720,1720,1720,1720,0
20250217,165200,273707216,1720,1720,1720,1720,0
20250217,165100,273707216,1720,1720,1720,1720,0
20250217,165000,273707216,1720,1720,1720,1720,0
20250217,164900,273707216,1720,1720,1720,1720,0
20250217,164800,273707216,1720,1720,1720,1720,0
20250217,164700,273707216,1720,1720,1720,1720,0
20250217,164600,273707216,1720,1720,1720,1720,0
20250217,164500,273707216,1720,1720,1720,1720,0
20250217,164400,273707216,1720,1720,1720,1720,0
20250217,164300,273707216,1720,1720,1720,1720,0
20250217,164200,273707216,1720,1720,1720,1720,0
20250217,164100,273707216,1720,1720,1720,1720,0
20250217,164000,273707216,1720,1720,1720,1720,0
20250217,163900,273707216,1720,1720,1720,1720,0
20250217,163800,273707216,1720,1720,1720,1720,0
20250217,163700,273707216,1720,1720,1720,1720,0
20250217,163600,273707216,1720,1720,1720,1720,0
20250217,163500,273707216,1720,1720,1720,1720,0
20250217,163400,273707216,1720,1720,1720,1720,0
20250217,163300,273707216,1720,1720,1720,1720,0
20250217,163200,273707216,1720,1720,1720,1720,0
20250217,163100,273707216,1720,1720,1720,1720,0
20250217,163000,273707216,1720,1720,1720,1720,0
20250217,162900,273707216,1720,1720,1720,1720,0
20250217,162800,273707216,1720,1720,1720,1720,0
20250217,162700,273707216,1720,1720,1720,1720,0
20250217,162600,273707216,1720,1720,1720,1720,764
20250217,162500,273707216,1720,1720,1720,1720,0
20250217,162400,273707216,1720,1720,1720,1720,0
20250217,162300,273707216,1720,1720,1720,1720,0
20250217,162200,273707216,1720,1720,1720,1720,0
20250217,162100,273707216,1720,1720,1720,1720,0
20250217,162000,273707216,1720,1720,1720,1720,0
20250217,161900,273707216,1720,1720,1720,1720,0
20250217,161800,273707216,1720,1720,1720,1720,0
20250217,161700,273707216,1720,1720,1720,1720,0
20250217,161600,273707216,1720,1720,1720,1720,0
20250217,161500,273707216,1720,1720,1720,1720,0
20250217,161400,273707216,1720,1720,1720,1720,0
20250217,161300,273707216,1720,1720,1720,1720,0
20250217,161200,273707216,1720,1720,1720,1720,0
20250217,161100,273707216,1720,1720,1720,1720,0
20250217,161000,273707216,1720,1720,1720,1720,0
20250217,160900,273707216,1720,1720,1720,1720,0
20250217,160800,273707216,1720,1720,1720,1720,0
20250217,160700,273707216,1720,1720,1720,1720,0
20250217,160600,273707216,1720,1720,1720,1720,0
20250217,160500,273707216,1720,1720,1720,1720,0
20250217,160400,273707216,1720,1720,1720,1720,0
20250217,160300,273707216,1720,1720,1720,1720,0
20250217,160200,273707216,1720,1720,1720,1720,0
20250217,160100,273707216,1720,1720,1720,1720,0
20250217,160000,273707216,1720,1720,1720,1720,0
20250217,155900,273707216,1720,1720,1720,1720,0
20250217,155800,273707216,1720,1720,1720,1720,0
20250217,155700,273707216,1720,1720,1720,1720,0
20250217,155600,273707216,1720,1720,1720,1720,764
20250217,155500,273707216,1720,1720,1720,1720,0
20250217,155400,273707216,1720,1720,1720,1720,0
20250217,155300,273707216,1720,1720,1720,1720,0
20250217,155200,273707216,1720,1720,1720,1720,0
20250217,155100,273707216,1720,1720,1720,1720,0
20250217,155000,273707216,1720,1720,1720,1720,0
20250217,154900,273707216,1720,1720,1720,1720,0
20250217,154800,273707216,1720,1720,1720,1720,0
20250217,154700,273707216,1720,1720,1720,1720,0
20250217,154600,273707216,1720,1720,1720,1720,0
20250217,154500,273707216,1720,1720,1720,1720,0
20250217,154400,273707216,1720,1720,1720,1720,0
20250217,154300,273707216,1720,1720,1720,1720,0
20250217,154200,273707216,1720,1720,1720,1720,0
20250217,154100,273707216,1720,1720,1720,1720,0
20250217,154000,273707216,1720,1720,1720,1720,0
20250217,153900,273707216,1720,1720,1720,1720,0
20250217,153800,273707216,1720,1720,1720,1720,0
20250217,153700,273707216,1720,1720,1720,1720,0
20250217,153600,273707216,1720,1720,1720,1720,0
20250217,153500,273707216,1720,1720,1720,1720,0
20250217,153400,273707216,1720,1720,1720,1720,0
20250217,153300,273707216,1720,1720,1720,1720,0
20250217,153200,273707216,1720,1720,1720,1720,0
20250217,153100,273707216,1720,1720,1720,1720,0
20250217,153000,273707216,1720,1720,1720,1720,764
20250217,152900,272393136,1730,1730,1730,1730,0
20250217,152800,272393136,1730,1730,1730,1730,0
20250217,152700,272393136,1730,1730,1730,1730,0
20250217,152600,272393136,1730,1730,1730,1730,0
20250217,152500,272393136,1730,1730,1730,1730,0
20250217,152400,272393136,1730,1730,1730,1730,0
20250217,152300,272393136,1730,1730,1730,1730,0
20250217,152200,272393136,1730,1730,1730,1730,0
20250217,152100,272393136,1730,1730,1730,1730,0
20250217,152000,272393136,1730,1730,1730,1730,0
20250217,151900,272393136,1730,1729,1730,1729,183
20250217,151800,272076619,1729,1729,1729,1729,298
20250217,151700,271561377,1729,1729,1729,1729,202
20250217,151600,271212119,1729,1729,1729,1729,59
20250217,151500,271110108,1729,1727,1729,1727,750
20250217,151400,269814652,1727,1727,1727,1727,82
20250217,151300,269673038,1727,1729,1729,1727,362
20250217,151200,269047682,1728,1728,1728,1728,1004
20250217,151100,267312770,1728,1727,1728,1727,361
20250217,151000,266689273,1727,1727,1727,1727,164
20250217,150900,266406045,1727,1727,1728,1727,72
20250217,150800,266281699,1727,1726,1727,1726,112
20250217,150700,266088337,1726,1724,1726,1724,515
20250217,150600,265199557,1725,1725,1725,1725,20
20250217,150500,265165057,1724,1725,1725,1724,6
20250217,150400,265154712,1725,1726,1726,1725,123
20250217,150300,264942522,1726,1726,1726,1726,13
20250217,150200,264920084,1720,1720,1720,1720,957
20250217,150100,263274044,1720,1722,1722,1720,1502
20250217,150000,260687604,1729,1729,1729,1729,0
20250217,145900,260687604,1729,1729,1729,1729,1
20250217,145800,260685875,1720,1720,1720,1720,0
20250217,145700,260685875,1720,1726,1726,1720,1000
20250217,145600,258965791,1729,1729,1729,1729,11
20250217,145500,258946772,1729,1727,1729,1727,315
20250217,145400,258402437,1726,1725,1726,1725,1012
20250217,145300,256655730,1726,1725,1726,1721,356
20250217,145200,256041463,1724,1723,1724,1723,112
20250217,145100,255848387,1723,1723,1723,1723,0
20250217,145000,255848387,1723,1723,1723,1723,98
20250217,144900,255679533,1722,1719,1722,1719,1827
20250217,144800,252536845,1719,1719,1719,1719,0
20250217,144700,252536845,1719,1719,1719,1719,58
20250217,144600,252437143,1716,1716,1716,1716,744
20250217,144500,251160439,1720,1720,1720,1720,80
20250217,144400,251022839,1719,1715,1719,1715,138
20250217,144300,250785733,1719,1719,1719,1719,288
20250217,144200,250290661,1719,1719,1719,1719,3
20250217,144100,250285504,1718,1717,1718,1717,304
20250217,144000,249763336,1716,1716,1716,1716,0
20250217,143900,249763336,1716,1716,1716,1716,0
20250217,143800,249763336,1716,1716,1716,1716,0
20250217,143700,249763336,1716,1716,1716,1716,0
20250217,143600,249763336,1716,1716,1716,1716,46
20250217,143500,249684400,1716,1716,1716,1716,688
20250217,143400,248503792,1715,1715,1715,1715,3
20250217,143300,248498647,1707,1707,1707,1707,0
20250217,143200,248498647,1707,1707,1707,1707,0
20250217,143100,248498647,1707,1707,1707,1707,0
20250217,143000,248498647,1707,1707,1707,1707,0
20250217,142900,248498647,1707,1707,1707,1707,1
20250217,142800,248496940,1715,1715,1715,1715,4
20250217,142700,248490080,1715,1715,1715,1715,2
20250217,142600,248486650,1716,1716,1716,1716,0
20250217,142500,248486650,1716,1716,1716,1716,1
20250217,142400,248484934,1706,1706,1706,1706,140
20250217,142300,248246094,1716,1715,1716,1715,636
20250217,142200,247154818,1715,1713,1715,1713,547
20250217,142100,246217381,1713,1712,1713,1712,4
20250217,142000,246210532,1713,1713,1713,1713,0
20250217,141900,246210532,1713,1713,1713,1713,34
20250217,141800,246152290,1713,1713,1713,1713,69
20250217,141700,246034093,1704,1704,1704,1704,0
20250217,141600,246034093,1704,1704,1704,1704,0
20250217,141500,246034093,1704,1705,1705,1704,82
20250217,141400,245894340,1704,1704,1704,1704,0
20250217,141300,245894340,1704,1713,1713,1704,772
20250217,141200,244576094,1713,1713,1713,1713,0
20250217,141100,244576094,1713,1713,1713,1713,200
20250217,141000,244233494,1713,1713,1713,1713,101
20250217,140900,244060481,1713,1709,1713,1709,4154
20250217,140800,236959350,1709,1708,1709,1708,3049
20250217,140700,231749048,1708,1708,1708,1707,1712
20250217,140600,228825390,1709,1709,1709,1709,2053
20250217,140500,225316813,1708,1708,1708,1708,0
20250217,140400,225316813,1708,1708,1708,1708,735
20250217,140300,224061433,1708,1708,1708,1708,0
20250217,140200,224061433,1708,1708,1708,1708,0
20250217,140100,224061433,1708,1708,1708,1708,0
20250217,140000,224061433,1708,1708,1708,1708,0
20250217,135900,224061433,1708,1708,1708,1708,5
20250217,135800,224052893,1709,1709,1709,1709,0
20250217,135700,224052893,1709,1709,1709,1709,0
20250217,135600,224052893,1709,1709,1709,1709,0
20250217,135500,224052893,1709,1709,1709,1709,0
20250217,135400,224052893,1709,1709,1709,1709,0
20250217,135300,224052893,1709,1709,1709,1709,0
20250217,135200,224052893,1709,1709,1709,1709,1
20250217,135100,224051184,1706,1706,1706,1706,0
20250217,135000,224051184,1706,1706,1706,1706,0
20250217,134900,224051184,1706,1709,1709,1706,806
20250217,134800,222674723,1709,1709,1709,1709,0
20250217,134700,222674723,1709,1709,1709,1709,1
20250217,134600,222673014,1706,1706,1706,1706,0
20250217,134500,222673014,1706,1706,1706,1706,1
20250217,134400,222671308,1706,1706,1706,1706,0
20250217,134300,222671308,1706,1706,1706,1706,0
20250217,134200,222671308,1706,1706,1706,1706,3
20250217,134100,222666190,1709,1709,1709,1709,0
20250217,134000,222666190,1709,1709,1709,1709,0
20250217,133900,222666190,1709,1709,1709,1709,0
20250217,133800,222666190,1709,1709,1709,1709,0
20250217,133700,222666190,1709,1709,1709,1709,1
20250217,133600,222664481,1706,1706,1706,1706,74
20250217,133500,222538237,1709,1709,1709,1709,0
20250217,133400,222538237,1709,1709,1709,1709,0
20250217,133300,222538237,1709,1709,1709,1709,12
20250217,133200,222517729,1709,1709,1709,1709,2
20250217,133100,222514311,1709,1709,1709,1709,0
20250217,133000,222514311,1709,1709,1709,1709,1
20250217,132900,222512602,1708,1708,1708,1708,210
20250217,132800,222153922,1709,1709,1709,1709,0
20250217,132700,222153922,1709,1709,1709,1709,16
20250217,132600,222126578,1708,1708,1708,1708,1402
20250217,132500,219731962,1706,1706,1706,1706,0
20250217,132400,219731962,1706,1706,1706,1706,0
20250217,132300,219731962,1706,1706,1706,1706,0
20250217,132200,219731962,1706,1706,1706,1706,0
20250217,132100,219731962,1706,1706,1706,1706,0
20250217,132000,219731962,1706,1706,1706,1706,117
20250217,131900,219532360,1707,1707,1707,1707,0
20250217,131800,219532360,1707,1707,1707,1707,0
20250217,131700,219532360,1707,1707,1707,1707,0
20250217,131600,219532360,1707,1707,1707,1707,42
20250217,131500,219460666,1706,1707,1707,1706,400
20250217,131400,218778183,1708,1708,1708,1708,18
20250217,131300,218747439,1706,1706,1706,1706,20
20250217,131200,218713319,1708,1708,1708,1708,0
20250217,131100,218713319,1708,1708,1708,1708,3
20250217,131000,218708195,1707,1707,1707,1707,0
20250217,130900,218708195,1707,1707,1707,1707,0
20250217,130800,218708195,1707,1708,1708,1707,31
20250217,130700,218655277,1707,1707,1707,1707,0
20250217,130600,218655277,1707,1707,1707,1707,0
20250217,130500,218655277,1707,1707,1707,1707,0
20250217,130400,218655277,1707,1707,1707,1707,5
20250217,130300,218646742,1708,1708,1708,1708,0
20250217,130200,218646742,1708,1706,1708,1706,2
20250217,130100,218643328,1706,1706,1706,1706,0
20250217,130000,218643328,1706,1706,1706,1706,0
20250217,125900,218643328,1706,1706,1706,1706,0
20250217,125800,218643328,1706,1706,1706,1706,266
20250217,125700,218189532,1708,1708,1708,1708,0
20250217,125600,218189532,1708,1708,1708,1708,0
20250217,125500,218189532,1708,1708,1708,1708,5
20250217,125400,218180992,1708,1708,1708,1708,5
20250217,125300,218172452,1709,1709,1709,1709,0
20250217,125200,218172452,1709,1708,1709,1708,2927
20250217,125100,213171100,1708,1708,1708,1708,0
20250217,125000,213171100,1708,1709,1709,1705,841
20250217,124900,211734370,1710,1710,1710,1710,0
20250217,124800,211734370,1710,1710,1710,1710,0
20250217,124700,211734370,1710,1710,1710,1710,0
20250217,124600,211734370,1710,1710,1710,1710,0
20250217,124500,211734370,1710,1710,1710,1710,127
20250217,124400,211517200,1710,1710,1710,1710,600
20250217,124300,210491200,1710,1710,1710,1710,356
20250217,124200,209882440,1711,1711,1711,1711,0
20250217,124100,209882440,1711,1711,1711,1711,4
20250217,124000,209875596,1711,1711,1711,1711,0
20250217,123900,209875596,1711,1711,1711,1711,0
20250217,123800,209875596,1711,1711,1711,1711,0
20250217,123700,209875596,1711,1711,1711,1711,0
20250217,123600,209875596,1711,1711,1711,1711,0
20250217,123500,209875596,1711,1711,1711,1711,585
20250217,123400,208874661,1711,1711,1711,1711,99
20250217,123300,208705272,1710,1710,1710,1710,0
20250217,123200,208705272,1710,1710,1710,1710,852
20250217,123100,207248352,1710,1710,1710,1710,1377
20250217,123000,204893682,1713,1713,1713,1713,100
20250217,122900,204722382,1713,1713,1713,1713,100
20250217,122800,204551082,1712,1712,1712,1712,0
20250217,122700,204551082,1712,1711,1712,1711,2
20250217,122600,204547659,1711,1711,1711,1711,1
20250217,122500,204545948,1713,1713,1713,1713,0
20250217,122400,204545948,1713,1713,1713,1713,10
20250217,122300,204528818,1713,1713,1713,1713,0
20250217,122200,204528818,1713,1713,1713,1713,101
20250217,122100,204355805,1713,1713,1713,1713,0
20250217,122000,204355805,1713,1713,1713,1713,0
20250217,121900,204355805,1713,1713,1713,1713,0
20250217,121800,204355805,1713,1713,1713,1713,0
20250217,121700,204355805,1713,1713,1713,1713,0
20250217,121600,204355805,1713,1713,1713,1713,0
20250217,121500,204355805,1713,1713,1713,1713,0
20250217,121400,204355805,1713,1713,1713,1713,0
20250217,121300,204355805,1713,1709,1713,1709,3322
20250217,121200,198676328,1709,1708,1709,1708,2900
20250217,121100,193720350,1708,1705,1708,1705,250
20250217,121000,193293890,1704,1707,1708,1704,159
20250217,120900,193022422,1708,1704,1708,1704,171
20250217,120800,192731034,1708,1708,1708,1708,500
20250217,120700,191877034,1707,1707,1707,1707,162
20250217,120600,191600500,1708,1708,1708,1708,4
20250217,120500,191593668,1707,1707,1707,1707,0
20250217,120400,191593668,1707,1707,1707,1707,0
20250217,120300,191593668,1707,1706,1707,1706,174
20250217,120200,191296775,1705,1705,1705,1705,0
20250217,120100,191296775,1705,1704,1705,1704,2
20250217,120000,191293366,1706,1705,1706,1705,90
20250217,115900,191139827,1706,1696,1706,1696,1472
20250217,115800,188633053,1696,1696,1696,1696,0
20250217,115700,188633053,1696,1696,1696,1696,0
20250217,115600,188633053,1696,1696,1696,1696,0
20250217,115500,188633053,1696,1696,1696,1696,0
20250217,115400,188633053,1696,1696,1696,1696,0
20250217,115300,188633053,1696,1696,1696,1696,0
20250217,115200,188633053,1696,1696,1696,1696,100
20250217,115100,188463453,1704,1704,1704,1704,54
20250217,115000,188371437,1704,1704,1704,1704,12
20250217,114900,188350989,1704,1704,1704,1704,233
20250217,114800,187953957,1705,1703,1705,1703,46
20250217,114700,187875530,1704,1704,1704,1704,0
20250217,114600,187875530,1704,1704,1704,1704,0
20250217,114500,187875530,1704,1704,1704,1704,0
20250217,114400,187875530,1704,1704,1704,1704,3000
20250217,114300,182763530,1704,1704,1704,1704,0
20250217,114200,182763530,1704,1704,1704,1704,0
20250217,114100,182763530,1704,1704,1704,1704,0
20250217,114000,182763530,1704,1703,1704,1703,59
20250217,113900,182662995,1695,1695,1695,1695,0
20250217,113800,182662995,1695,1695,1695,1695,0
20250217,113700,182662995,1695,1695,1695,1695,0
20250217,113600,182662995,1695,1695,1695,1695,0
20250217,113500,182662995,1695,1695,1695,1695,0
20250217,113400,182662995,1695,1695,1695,1695,0
20250217,113300,182662995,1695,1694,1695,1694,1112
20250217,113200,180778866,1692,1692,1692,1692,917
20250217,113100,179227302,1694,1694,1694,1694,1
20250217,113000,179225608,1689,1689,1689,1689,0
20250217,112900,179225608,1689,1689,1689,1689,0
20250217,112800,179225608,1689,1694,1694,1689,15916
20250217,112700,152325290,1695,1695,1695,1695,128
20250217,112600,152108330,1695,1696,1696,1695,4480
20250217,112500,144514459,1700,1700,1700,1700,0
20250217,112400,144514459,1700,1700,1700,1700,3
20250217,112300,144509359,1700,1700,1700,1700,0
20250217,112200,144509359,1700,1700,1700,1700,224
20250217,112100,144128559,1696,1696,1696,1696,0
20250217,112000,144128559,1696,1696,1696,1696,0
20250217,111900,144128559,1696,1697,1697,1696,8207
20250217,111800,130202336,1696,1696,1696,1696,0
20250217,111700,130202336,1696,1704,1704,1696,1387
20250217,111600,127848362,1704,1704,1704,1704,10
20250217,111500,127831322,1696,1696,1696,1696,0
20250217,111400,127831322,1696,1696,1696,1696,0
20250217,111300,127831322,1696,1697,1704,1696,2023
20250217,111200,124398864,1697,1700,1700,1697,5000
20250217,111100,115911150,1704,1704,1704,1704,1
20250217,111000,115909446,1700,1700,1700,1700,0
20250217,110900,115909446,1700,1704,1704,1700,2301
20250217,110800,111997742,1705,1705,1705,1699,193
20250217,110700,111668719,1697,1699,1699,1697,2000
20250217,110600,108273236,1706,1707,1707,1705,3922
20250217,110500,101579430,1707,1707,1707,1707,0
20250217,110400,101579430,1707,1700,1707,1700,190
20250217,110300,101256143,1700,1706,1706,1700,678
20250217,110200,100100015,1700,1700,1700,1700,0
20250217,110100,100100015,1700,1700,1700,1700,0
20250217,110000,100100015,1700,1700,1700,1700,6
20250217,105900,100089815,1699,1699,1699,1699,0
20250217,105800,100089815,1699,1700,1700,1699,3000
20250217,105700,94991645,1700,1700,1700,1700,10000
20250217,105600,77991645,1700,1700,1700,1700,0
20250217,105500,77991645,1700,1700,1700,1700,3199
20250217,105400,72553345,1698,1698,1698,1698,0
20250217,105300,72553345,1698,1698,1698,1698,0
20250217,105200,72553345,1698,1699,1699,1698,2000
20250217,105100,69156366,1699,1707,1707,1699,5122
20250217,105000,60443769,1707,1707,1707,1707,5
20250217,104900,60435234,1707,1707,1707,1707,5
20250217,104800,60426699,1707,1707,1707,1707,0
20250217,104700,60426699,1707,1707,1707,1707,1
20250217,104600,60424992,1707,1707,1707,1707,0
20250217,104500,60424992,1707,1707,1707,1707,0
20250217,104400,60424992,1707,1707,1707,1707,0
20250217,104300,60424992,1707,1707,1707,1707,0
20250217,104200,60424992,1707,1707,1707,1707,0
20250217,104100,60424992,1707,1707,1707,1707,728
20250217,104000,59182296,1707,1707,1707,1707,150
20250217,103900,58926246,1708,1708,1708,1707,8016
20250217,103800,45242286,1707,1707,1707,1707,1754
20250217,103700,42248208,1707,1707,1707,1707,99
20250217,103600,42079215,1701,1701,1701,1701,22
20250217,103500,42041793,1701,1701,1701,1701,0
20250217,103400,42041793,1701,1701,1701,1701,0
20250217,103300,42041793,1701,1701,1708,1701,111
20250217,103200,41852226,1705,1705,1705,1705,3
20250217,103100,41847111,1705,1705,1705,1705,53
20250217,103000,41756746,1705,1705,1705,1705,41
20250217,102900,41686841,1705,1705,1705,1705,0
20250217,102800,41686841,1705,1705,1705,1705,3
20250217,102700,41681726,1701,1701,1701,1701,0
20250217,102600,41681726,1701,1701,1701,1701,0
20250217,102500,41681726,1701,1701,1701,1701,0
20250217,102400,41681726,1701,1701,1701,1701,0
20250217,102300,41681726,1701,1701,1701,1701,0
20250217,102200,41681726,1701,1701,1701,1701,3
20250217,102100,41676623,1701,1701,1701,1701,4
20250217,102000,41669819,1709,1709,1709,1709,0
20250217,101900,41669819,1709,1709,1709,1709,0
20250217,101800,41669819,1709,1709,1709,1709,0
20250217,101700,41669819,1709,1709,1709,1709,137
20250217,101600,41435686,1709,1709,1709,1709,0
20250217,101500,41435686,1709,1709,1709,1709,0
20250217,101400,41435686,1709,1708,1709,1708,2001
20250217,101300,38017007,1709,1709,1709,1709,0
20250217,101200,38017007,1709,1709,1709,1709,60
20250217,101100,37914467,1710,1710,1710,1710,0
20250217,101000,37914467,1710,1710,1710,1710,0
20250217,100900,37914467,1710,1710,1710,1710,0
20250217,100800,37914467,1710,1710,1710,1710,0
20250217,100700,37914467,1710,1710,1710,1710,0
20250217,100600,37914467,1710,1710,1710,1710,0
20250217,100500,37914467,1710,1710,1710,1710,0
20250217,100400,37914467,1710,1710,1710,1710,89
20250217,100300,37762277,1709,1709,1709,1709,0
20250217,100200,37762277,1709,1709,1709,1709,0
20250217,100100,37762277,1709,1709,1709,1709,0
20250217,100000,37762277,1709,1704,1709,1704,2648
20250217,095900,33249530,1704,1704,1704,1704,2000
20250217,095800,29841530,1704,1698,1704,1698,1101
20250217,095700,27965432,1704,1704,1704,1704,0
20250217,095600,27965432,1704,1704,1704,1704,0
20250217,095500,27965432,1704,1704,1704,1704,0
20250217,095400,27965432,1704,1704,1704,1704,0
20250217,095300,27965432,1704,1704,1704,1704,1
20250217,095200,27963728,1704,1698,1704,1698,85
20250217,095100,27818999,1703,1701,1703,1701,12
20250217,095000,27798583,1703,1703,1703,1703,1
20250217,094900,27796880,1703,1703,1703,1703,110
20250217,094800,27609550,1704,1704,1704,1704,0
20250217,094700,27609550,1704,1704,1704,1697,169
20250217,094600,27322379,1704,1699,1704,1697,457
20250217,094500,26546244,1704,1704,1704,1704,0
20250217,094400,26546244,1704,1704,1704,1704,0
20250217,094300,26546244,1704,1704,1704,1704,0
20250217,094200,26546244,1704,1704,1704,1704,0
20250217,094100,26546244,1704,1704,1704,1704,1
20250217,094000,26544540,1698,1702,1704,1698,3145
20250217,093900,21198510,1702,1703,1703,1702,104
20250217,093800,21021402,1704,1704,1704,1704,98
20250217,093700,20854410,1705,1705,1705,1705,0
20250217,093600,20854410,1705,1705,1705,1705,10
20250217,093500,20837360,1705,1705,1705,1705,0
20250217,093400,20837360,1705,1705,1705,1705,5
20250217,093300,20828835,1705,1704,1705,1704,7
20250217,093200,20816901,1704,1704,1704,1704,112
20250217,093100,20626053,1704,1706,1706,1704,158
20250217,093000,20356705,1707,1707,1707,1707,169
20250217,092900,20068222,1709,1709,1709,1709,4
20250217,092800,20061386,1708,1708,1708,1708,0
20250217,092700,20061386,1708,1708,1708,1708,112
20250217,092600,19870090,1708,1708,1708,1708,0
20250217,092500,19870090,1708,1702,1708,1702,44
20250217,092400,19794944,1709,1709,1709,1709,0
20250217,092300,19794944,1709,1709,1709,1709,0
20250217,092200,19794944,1709,1709,1709,1709,3
20250217,092100,19789817,1709,1709,1709,1709,7
20250217,092000,19777854,1709,1701,1709,1701,636
20250217,091900,18696010,1701,1701,1701,1701,0
20250217,091800,18696010,1701,1701,1701,1701,4
20250217,091700,18689206,1701,1709,1709,1701,60
20250217,091600,18586674,1709,1700,1709,1700,4
20250217,091500,18579847,1700,1700,1700,1700,2
20250217,091400,18576447,1700,1700,1700,1700,52
20250217,091300,18488047,1711,1700,1711,1699,1171
20250217,091200,16497414,1700,1701,1701,1700,1172
20250217,091100,14505013,1701,1701,1701,1701,101
20250217,091000,14333212,1700,1700,1700,1700,100
20250217,090900,14163212,1700,1700,1700,1700,60
20250217,090800,14061212,1700,1701,1701,1700,800
20250217,090700,12700674,1701,1701,1701,1701,900
20250217,090600,11169774,1701,1702,1702,1701,1308
20250217,090500,8944677,1710,1701,1710,1701,99
20250217,090400,8775396,1711,1702,1711,1700,3166
20250217,090300,3391758,1713,1712,1713,1712,399
20250217,090200,2708381,1713,1713,1713,1713,10
20250217,090100,2691251,1713,1713,1713,1713,60
20250217,090000,2588471,1700,1714,1714,1700,1519