KissMeData/380540/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,213300,994287016,1288,1288,1288,1288,25963
20250217,213200,994287016,1288,1288,1288,1288,0
20250217,213100,994287016,1288,1288,1288,1288,0
20250217,213000,994287016,1288,1288,1288,1288,0
20250217,212900,994287016,1288,1288,1288,1288,0
20250217,212800,994287016,1288,1288,1288,1288,0
20250217,212700,994287016,1288,1288,1288,1288,0
20250217,212600,994287016,1288,1288,1288,1288,0
20250217,212500,994287016,1288,1288,1288,1288,0
20250217,212400,994287016,1288,1288,1288,1288,0
20250217,212300,994287016,1288,1288,1288,1288,0
20250217,212200,994287016,1288,1288,1288,1288,0
20250217,212100,994287016,1288,1288,1288,1288,0
20250217,212000,994287016,1288,1288,1288,1288,0
20250217,211900,994287016,1288,1288,1288,1288,0
20250217,211800,994287016,1288,1288,1288,1288,0
20250217,211700,994287016,1288,1288,1288,1288,0
20250217,211600,994287016,1288,1288,1288,1288,0
20250217,211500,994287016,1288,1288,1288,1288,0
20250217,211400,994287016,1288,1288,1288,1288,0
20250217,211300,994287016,1288,1288,1288,1288,0
20250217,211200,994287016,1288,1288,1288,1288,0
20250217,211100,994287016,1288,1288,1288,1288,0
20250217,211000,994287016,1288,1288,1288,1288,0
20250217,210900,994287016,1288,1288,1288,1288,0
20250217,210800,994287016,1288,1288,1288,1288,0
20250217,210700,994287016,1288,1288,1288,1288,0
20250217,210600,994287016,1288,1288,1288,1288,0
20250217,210500,994287016,1288,1288,1288,1288,0
20250217,210400,994287016,1288,1288,1288,1288,0
20250217,210300,994287016,1288,1288,1288,1288,25963
20250217,210200,994287016,1288,1288,1288,1288,0
20250217,210100,994287016,1288,1288,1288,1288,0
20250217,210000,994287016,1288,1288,1288,1288,0
20250217,205900,994287016,1288,1288,1288,1288,0
20250217,205800,994287016,1288,1288,1288,1288,0
20250217,205700,994287016,1288,1288,1288,1288,0
20250217,205600,994287016,1288,1288,1288,1288,0
20250217,205500,994287016,1288,1288,1288,1288,0
20250217,205400,994287016,1288,1288,1288,1288,0
20250217,205300,994287016,1288,1288,1288,1288,0
20250217,205200,994287016,1288,1288,1288,1288,0
20250217,205100,994287016,1288,1288,1288,1288,0
20250217,205000,994287016,1288,1288,1288,1288,0
20250217,204900,994287016,1288,1288,1288,1288,0
20250217,204800,994287016,1288,1288,1288,1288,0
20250217,204700,994287016,1288,1288,1288,1288,0
20250217,204600,994287016,1288,1288,1288,1288,0
20250217,204500,994287016,1288,1288,1288,1288,0
20250217,204400,994287016,1288,1288,1288,1288,0
20250217,204300,994287016,1288,1288,1288,1288,0
20250217,204200,994287016,1288,1288,1288,1288,0
20250217,204100,994287016,1288,1288,1288,1288,0
20250217,204000,994287016,1288,1288,1288,1288,0
20250217,203900,994287016,1288,1288,1288,1288,0
20250217,203800,994287016,1288,1288,1288,1288,0
20250217,203700,994287016,1288,1288,1288,1288,0
20250217,203600,994287016,1288,1288,1288,1288,0
20250217,203500,994287016,1288,1288,1288,1288,0
20250217,203400,994287016,1288,1288,1288,1288,0
20250217,203300,994287016,1288,1288,1288,1288,25963
20250217,203200,994287016,1288,1288,1288,1288,0
20250217,203100,994287016,1288,1288,1288,1288,0
20250217,203000,994287016,1288,1288,1288,1288,0
20250217,202900,994287016,1288,1288,1288,1288,0
20250217,202800,994287016,1288,1288,1288,1288,0
20250217,202700,994287016,1288,1288,1288,1288,0
20250217,202600,994287016,1288,1288,1288,1288,0
20250217,202500,994287016,1288,1288,1288,1288,0
20250217,202400,994287016,1288,1288,1288,1288,0
20250217,202300,994287016,1288,1288,1288,1288,0
20250217,202200,994287016,1288,1288,1288,1288,0
20250217,202100,994287016,1288,1288,1288,1288,0
20250217,202000,994287016,1288,1288,1288,1288,0
20250217,201900,994287016,1288,1288,1288,1288,0
20250217,201800,994287016,1288,1288,1288,1288,0
20250217,201700,994287016,1288,1288,1288,1288,0
20250217,201600,994287016,1288,1288,1288,1288,0
20250217,201500,994287016,1288,1288,1288,1288,0
20250217,201400,994287016,1288,1288,1288,1288,0
20250217,201300,994287016,1288,1288,1288,1288,0
20250217,201200,994287016,1288,1288,1288,1288,0
20250217,201100,994287016,1288,1288,1288,1288,0
20250217,201000,994287016,1288,1288,1288,1288,0
20250217,200900,994287016,1288,1288,1288,1288,0
20250217,200800,994287016,1288,1288,1288,1288,0
20250217,200700,994287016,1288,1288,1288,1288,0
20250217,200600,994287016,1288,1288,1288,1288,0
20250217,200500,994287016,1288,1288,1288,1288,0
20250217,200400,994287016,1288,1288,1288,1288,0
20250217,200300,994287016,1288,1288,1288,1288,25963
20250217,200200,994287016,1288,1288,1288,1288,0
20250217,200100,994287016,1288,1288,1288,1288,0
20250217,200000,994287016,1288,1288,1288,1288,0
20250217,195900,994287016,1288,1288,1288,1288,0
20250217,195800,994287016,1288,1288,1288,1288,0
20250217,195700,994287016,1288,1288,1288,1288,0
20250217,195600,994287016,1288,1288,1288,1288,0
20250217,195500,994287016,1288,1288,1288,1288,0
20250217,195400,994287016,1288,1288,1288,1288,0
20250217,195300,994287016,1288,1288,1288,1288,0
20250217,195200,994287016,1288,1288,1288,1288,0
20250217,195100,994287016,1288,1288,1288,1288,0
20250217,195000,994287016,1288,1288,1288,1288,0
20250217,194900,994287016,1288,1288,1288,1288,0
20250217,194800,994287016,1288,1288,1288,1288,0
20250217,194700,994287016,1288,1288,1288,1288,0
20250217,194600,994287016,1288,1288,1288,1288,0
20250217,194500,994287016,1288,1288,1288,1288,0
20250217,194400,994287016,1288,1288,1288,1288,0
20250217,194300,994287016,1288,1288,1288,1288,0
20250217,194200,994287016,1288,1288,1288,1288,0
20250217,194100,994287016,1288,1288,1288,1288,0
20250217,194000,994287016,1288,1288,1288,1288,0
20250217,193900,994287016,1288,1288,1288,1288,0
20250217,193800,994287016,1288,1288,1288,1288,0
20250217,193700,994287016,1288,1288,1288,1288,0
20250217,193600,994287016,1288,1288,1288,1288,0
20250217,193500,994287016,1288,1288,1288,1288,0
20250217,193400,994287016,1288,1288,1288,1288,0
20250217,193300,994287016,1288,1288,1288,1288,25963
20250217,193200,994287016,1288,1288,1288,1288,0
20250217,193100,994287016,1288,1288,1288,1288,0
20250217,193000,994287016,1288,1288,1288,1288,0
20250217,192900,994287016,1288,1288,1288,1288,0
20250217,192800,994287016,1288,1288,1288,1288,0
20250217,192700,994287016,1288,1288,1288,1288,0
20250217,192600,994287016,1288,1288,1288,1288,0
20250217,192500,994287016,1288,1288,1288,1288,0
20250217,192400,994287016,1288,1288,1288,1288,0
20250217,192300,994287016,1288,1288,1288,1288,0
20250217,192200,994287016,1288,1288,1288,1288,0
20250217,192100,994287016,1288,1288,1288,1288,0
20250217,192000,994287016,1288,1288,1288,1288,0
20250217,191900,994287016,1288,1288,1288,1288,0
20250217,191800,994287016,1288,1288,1288,1288,0
20250217,191700,994287016,1288,1288,1288,1288,0
20250217,191600,994287016,1288,1288,1288,1288,0
20250217,191500,994287016,1288,1288,1288,1288,0
20250217,191400,994287016,1288,1288,1288,1288,0
20250217,191300,994287016,1288,1288,1288,1288,0
20250217,191200,994287016,1288,1288,1288,1288,0
20250217,191100,994287016,1288,1288,1288,1288,0
20250217,191000,994287016,1288,1288,1288,1288,0
20250217,190900,994287016,1288,1288,1288,1288,0
20250217,190800,994287016,1288,1288,1288,1288,0
20250217,190700,994287016,1288,1288,1288,1288,0
20250217,190600,994287016,1288,1288,1288,1288,0
20250217,190500,994287016,1288,1288,1288,1288,0
20250217,190400,994287016,1288,1288,1288,1288,0
20250217,190300,994287016,1288,1288,1288,1288,25963
20250217,190200,994287016,1288,1288,1288,1288,0
20250217,190100,994287016,1288,1288,1288,1288,0
20250217,190000,994287016,1288,1288,1288,1288,0
20250217,185900,994287016,1288,1288,1288,1288,0
20250217,185800,994287016,1288,1288,1288,1288,0
20250217,185700,994287016,1288,1288,1288,1288,0
20250217,185600,994287016,1288,1288,1288,1288,0
20250217,185500,994287016,1288,1288,1288,1288,0
20250217,185400,994287016,1288,1288,1288,1288,0
20250217,185300,994287016,1288,1288,1288,1288,0
20250217,185200,994287016,1288,1288,1288,1288,0
20250217,185100,994287016,1288,1288,1288,1288,0
20250217,185000,994287016,1288,1288,1288,1288,0
20250217,184900,994287016,1288,1288,1288,1288,0
20250217,184800,994287016,1288,1288,1288,1288,0
20250217,184700,994287016,1288,1288,1288,1288,0
20250217,184600,994287016,1288,1288,1288,1288,0
20250217,184500,994287016,1288,1288,1288,1288,0
20250217,184400,994287016,1288,1288,1288,1288,0
20250217,184300,994287016,1288,1288,1288,1288,0
20250217,184200,994287016,1288,1288,1288,1288,0
20250217,184100,994287016,1288,1288,1288,1288,0
20250217,184000,994287016,1288,1288,1288,1288,0
20250217,183900,994287016,1288,1288,1288,1288,0
20250217,183800,994287016,1288,1288,1288,1288,0
20250217,183700,994287016,1288,1288,1288,1288,0
20250217,183600,994287016,1288,1288,1288,1288,0
20250217,183500,994287016,1288,1288,1288,1288,0
20250217,183400,994287016,1288,1288,1288,1288,0
20250217,183300,994287016,1288,1288,1288,1288,25963
20250217,183200,994287016,1288,1288,1288,1288,0
20250217,183100,994287016,1288,1288,1288,1288,0
20250217,183000,994287016,1288,1288,1288,1288,0
20250217,182900,994287016,1288,1288,1288,1288,0
20250217,182800,994287016,1288,1288,1288,1288,0
20250217,182700,994287016,1288,1288,1288,1288,0
20250217,182600,994287016,1288,1288,1288,1288,0
20250217,182500,994287016,1288,1288,1288,1288,0
20250217,182400,994287016,1288,1288,1288,1288,0
20250217,182300,994287016,1288,1288,1288,1288,0
20250217,182200,994287016,1288,1288,1288,1288,0
20250217,182100,994287016,1288,1288,1288,1288,0
20250217,182000,994287016,1288,1288,1288,1288,0
20250217,181900,994287016,1288,1288,1288,1288,0
20250217,181800,994287016,1288,1288,1288,1288,0
20250217,181700,994287016,1288,1288,1288,1288,0
20250217,181600,994287016,1288,1288,1288,1288,0
20250217,181500,994287016,1288,1288,1288,1288,0
20250217,181400,994287016,1288,1288,1288,1288,0
20250217,181300,994287016,1288,1288,1288,1288,0
20250217,181200,994287016,1288,1288,1288,1288,0
20250217,181100,994287016,1288,1288,1288,1288,0
20250217,181000,994287016,1288,1288,1288,1288,0
20250217,180900,994287016,1288,1288,1288,1288,0
20250217,180800,994287016,1288,1288,1288,1288,0
20250217,180700,994287016,1288,1288,1288,1288,0
20250217,180600,994287016,1288,1288,1288,1288,0
20250217,180500,994287016,1288,1288,1288,1288,0
20250217,180400,994287016,1288,1288,1288,1288,0
20250217,180300,994287016,1288,1288,1288,1288,25963
20250217,180200,994287016,1288,1288,1288,1288,0
20250217,180100,994287016,1288,1288,1288,1288,0
20250217,180000,994287016,1288,1288,1288,1288,0
20250217,175900,994287016,1288,1288,1288,1288,0
20250217,175800,994287016,1288,1288,1288,1288,0
20250217,175700,994287016,1288,1288,1288,1288,0
20250217,175600,994287016,1288,1288,1288,1288,0
20250217,175500,994287016,1288,1288,1288,1288,0
20250217,175400,994287016,1288,1288,1288,1288,0
20250217,175300,994287016,1288,1288,1288,1288,0
20250217,175200,994287016,1288,1288,1288,1288,0
20250217,175100,994287016,1288,1288,1288,1288,0
20250217,175000,994287016,1288,1288,1288,1288,0
20250217,174900,994287016,1288,1288,1288,1288,0
20250217,174800,994287016,1288,1288,1288,1288,0
20250217,174700,994287016,1288,1288,1288,1288,0
20250217,174600,994287016,1288,1288,1288,1288,0
20250217,174500,994287016,1288,1288,1288,1288,0
20250217,174400,994287016,1288,1288,1288,1288,0
20250217,174300,994287016,1288,1288,1288,1288,0
20250217,174200,994287016,1288,1288,1288,1288,0
20250217,174100,994287016,1288,1288,1288,1288,0
20250217,174000,994287016,1288,1288,1288,1288,0
20250217,173900,994287016,1288,1288,1288,1288,0
20250217,173800,994287016,1288,1288,1288,1288,0
20250217,173700,994287016,1288,1288,1288,1288,0
20250217,173600,994287016,1288,1288,1288,1288,0
20250217,173500,994287016,1288,1288,1288,1288,0
20250217,173400,994287016,1288,1288,1288,1288,0
20250217,173300,994287016,1288,1288,1288,1288,25963
20250217,173200,994287016,1288,1288,1288,1288,0
20250217,173100,994287016,1288,1288,1288,1288,0
20250217,173000,994287016,1288,1288,1288,1288,0
20250217,172900,994287016,1288,1288,1288,1288,0
20250217,172800,994287016,1288,1288,1288,1288,0
20250217,172700,994287016,1288,1288,1288,1288,0
20250217,172600,994287016,1288,1288,1288,1288,0
20250217,172500,994287016,1288,1288,1288,1288,0
20250217,172400,994287016,1288,1288,1288,1288,0
20250217,172300,994287016,1288,1288,1288,1288,0
20250217,172200,994287016,1288,1288,1288,1288,0
20250217,172100,994287016,1288,1288,1288,1288,0
20250217,172000,994287016,1288,1288,1288,1288,0
20250217,171900,994287016,1288,1288,1288,1288,0
20250217,171800,994287016,1288,1288,1288,1288,0
20250217,171700,994287016,1288,1288,1288,1288,0
20250217,171600,994287016,1288,1288,1288,1288,0
20250217,171500,994287016,1288,1288,1288,1288,0
20250217,171400,994287016,1288,1288,1288,1288,0
20250217,171300,994287016,1288,1288,1288,1288,0
20250217,171200,994287016,1288,1288,1288,1288,0
20250217,171100,994287016,1288,1288,1288,1288,0
20250217,171000,994287016,1288,1288,1288,1288,0
20250217,170900,994287016,1288,1288,1288,1288,0
20250217,170800,994287016,1288,1288,1288,1288,0
20250217,170700,994287016,1288,1288,1288,1288,0
20250217,170600,994287016,1288,1288,1288,1288,0
20250217,170500,994287016,1288,1288,1288,1288,0
20250217,170400,994287016,1288,1288,1288,1288,0
20250217,170300,994287016,1288,1288,1288,1288,25963
20250217,170200,994287016,1288,1288,1288,1288,0
20250217,170100,994287016,1288,1288,1288,1288,0
20250217,170000,994287016,1288,1288,1288,1288,0
20250217,165900,994287016,1288,1288,1288,1288,0
20250217,165800,994287016,1288,1288,1288,1288,0
20250217,165700,994287016,1288,1288,1288,1288,0
20250217,165600,994287016,1288,1288,1288,1288,0
20250217,165500,994287016,1288,1288,1288,1288,0
20250217,165400,994287016,1288,1288,1288,1288,0
20250217,165300,994287016,1288,1288,1288,1288,0
20250217,165200,994287016,1288,1288,1288,1288,0
20250217,165100,994287016,1288,1288,1288,1288,0
20250217,165000,994287016,1288,1288,1288,1288,0
20250217,164900,994287016,1288,1288,1288,1288,0
20250217,164800,994287016,1288,1288,1288,1288,0
20250217,164700,994287016,1288,1288,1288,1288,0
20250217,164600,994287016,1288,1288,1288,1288,0
20250217,164500,994287016,1288,1288,1288,1288,0
20250217,164400,994287016,1288,1288,1288,1288,0
20250217,164300,994287016,1288,1288,1288,1288,0
20250217,164200,994287016,1288,1288,1288,1288,0
20250217,164100,994287016,1288,1288,1288,1288,0
20250217,164000,994287016,1288,1288,1288,1288,0
20250217,163900,994287016,1288,1288,1288,1288,0
20250217,163800,994287016,1288,1288,1288,1288,0
20250217,163700,994287016,1288,1288,1288,1288,0
20250217,163600,994287016,1288,1288,1288,1288,0
20250217,163500,994287016,1288,1288,1288,1288,0
20250217,163400,994287016,1288,1288,1288,1288,0
20250217,163300,994287016,1288,1288,1288,1288,25963
20250217,163200,994287016,1288,1288,1288,1288,0
20250217,163100,994287016,1288,1288,1288,1288,0
20250217,163000,994287016,1288,1288,1288,1288,0
20250217,162900,994287016,1288,1288,1288,1288,0
20250217,162800,994287016,1288,1288,1288,1288,0
20250217,162700,994287016,1288,1288,1288,1288,0
20250217,162600,994287016,1288,1288,1288,1288,0
20250217,162500,994287016,1288,1288,1288,1288,0
20250217,162400,994287016,1288,1288,1288,1288,0
20250217,162300,994287016,1288,1288,1288,1288,0
20250217,162200,994287016,1288,1288,1288,1288,0
20250217,162100,994287016,1288,1288,1288,1288,0
20250217,162000,994287016,1288,1288,1288,1288,0
20250217,161900,994287016,1288,1288,1288,1288,0
20250217,161800,994287016,1288,1288,1288,1288,0
20250217,161700,994287016,1288,1288,1288,1288,0
20250217,161600,994287016,1288,1288,1288,1288,0
20250217,161500,994287016,1288,1288,1288,1288,0
20250217,161400,994287016,1288,1288,1288,1288,0
20250217,161300,994287016,1288,1288,1288,1288,0
20250217,161200,994287016,1288,1288,1288,1288,0
20250217,161100,994287016,1288,1288,1288,1288,0
20250217,161000,994287016,1288,1288,1288,1288,0
20250217,160900,994287016,1288,1288,1288,1288,0
20250217,160800,994287016,1288,1288,1288,1288,0
20250217,160700,994287016,1288,1288,1288,1288,0
20250217,160600,994287016,1288,1288,1288,1288,0
20250217,160500,994287016,1288,1288,1288,1288,0
20250217,160400,994287016,1288,1288,1288,1288,0
20250217,160300,994287016,1288,1288,1288,1288,25963
20250217,160200,994287016,1288,1288,1288,1288,0
20250217,160100,994287016,1288,1288,1288,1288,0
20250217,160000,994287016,1288,1288,1288,1288,0
20250217,155900,994287016,1288,1288,1288,1288,0
20250217,155800,994287016,1288,1288,1288,1288,0
20250217,155700,994287016,1288,1288,1288,1288,0
20250217,155600,994287016,1288,1288,1288,1288,0
20250217,155500,994287016,1288,1288,1288,1288,0
20250217,155400,994287016,1288,1288,1288,1288,0
20250217,155300,994287016,1288,1288,1288,1288,0
20250217,155200,994287016,1288,1288,1288,1288,0
20250217,155100,994287016,1288,1288,1288,1288,0
20250217,155000,994287016,1288,1288,1288,1288,0
20250217,154900,994287016,1288,1288,1288,1288,0
20250217,154800,994287016,1288,1288,1288,1288,0
20250217,154700,994287016,1288,1288,1288,1288,0
20250217,154600,994287016,1288,1288,1288,1288,0
20250217,154500,994287016,1288,1288,1288,1288,0
20250217,154400,994287016,1288,1288,1288,1288,0
20250217,154300,994287016,1288,1288,1288,1288,0
20250217,154200,994287016,1288,1288,1288,1288,0
20250217,154100,994287016,1288,1288,1288,1288,0
20250217,154000,994287016,1288,1288,1288,1288,0
20250217,153900,994287016,1288,1288,1288,1288,0
20250217,153800,994287016,1288,1288,1288,1288,0
20250217,153700,994287016,1288,1288,1288,1288,0
20250217,153600,994287016,1288,1288,1288,1288,0
20250217,153500,994287016,1288,1288,1288,1288,0
20250217,153400,994287016,1288,1288,1288,1288,0
20250217,153300,994287016,1288,1288,1288,1288,25963
20250217,153200,994287016,1288,1288,1288,1288,0
20250217,153100,994287016,1288,1288,1288,1288,0
20250217,153000,994287016,1288,1288,1288,1288,25963
20250217,152900,960846672,1289,1289,1289,1289,0
20250217,152800,960846672,1289,1289,1289,1289,0
20250217,152700,960846672,1289,1289,1289,1289,0
20250217,152600,960846672,1289,1289,1289,1289,0
20250217,152500,960846672,1289,1289,1289,1289,0
20250217,152400,960846672,1289,1289,1289,1289,0
20250217,152300,960846672,1289,1289,1289,1289,0
20250217,152200,960846672,1289,1289,1289,1289,0
20250217,152100,960846672,1289,1289,1289,1289,0
20250217,152000,960846672,1289,1289,1289,1289,0
20250217,151900,960846672,1289,1289,1289,1275,38675
20250217,151800,911041561,1286,1286,1286,1286,0
20250217,151700,911041561,1286,1281,1286,1281,22436
20250217,151600,882209533,1281,1280,1281,1280,15236
20250217,151500,862707430,1272,1269,1285,1268,9362
20250217,151400,850787319,1282,1279,1283,1279,1567
20250217,151300,848779859,1275,1282,1286,1275,13231
20250217,151200,831821224,1281,1268,1281,1268,14575
20250217,151100,813188473,1268,1266,1272,1266,27534
20250217,151000,778233437,1266,1265,1269,1263,1893
20250217,150900,775837530,1265,1256,1265,1256,3715
20250217,150800,771150917,1256,1247,1256,1247,4859
20250217,150700,765074221,1246,1244,1246,1237,9305
20250217,150600,753505006,1244,1238,1244,1238,7653
20250217,150500,744004663,1238,1235,1238,1230,10146
20250217,150400,731464089,1236,1236,1236,1236,358
20250217,150300,731021601,1236,1234,1236,1229,1684
20250217,150200,728940260,1234,1231,1234,1231,863
20250217,150100,727875322,1228,1234,1234,1228,1019
20250217,150000,726618228,1234,1230,1234,1230,19178
20250217,145900,703019830,1230,1222,1230,1222,11314
20250217,145800,689159016,1222,1223,1223,1213,1889
20250217,145700,686848780,1223,1221,1223,1221,6419
20250217,145600,679005309,1220,1220,1220,1220,0
20250217,145500,679005309,1220,1211,1220,1211,2090
20250217,145400,676455518,1220,1219,1220,1219,5692
20250217,145300,669511647,1219,1214,1219,1214,137
20250217,145200,669345164,1214,1214,1214,1214,5000
20250217,145100,663275164,1221,1221,1221,1221,2
20250217,145000,663272722,1222,1213,1222,1213,10000
20250217,144900,651086827,1210,1210,1210,1210,8599
20250217,144800,640682037,1210,1210,1210,1210,1
20250217,144700,640680827,1207,1207,1207,1207,0
20250217,144600,640680827,1207,1202,1207,1202,2258
20250217,144500,637960038,1202,1202,1202,1202,4611
20250217,144400,632417616,1207,1207,1207,1207,0
20250217,144300,632417616,1207,1207,1207,1207,0
20250217,144200,632417616,1207,1207,1207,1207,0
20250217,144100,632417616,1207,1207,1207,1207,0
20250217,144000,632417616,1207,1207,1207,1207,0
20250217,143900,632417616,1207,1207,1207,1207,0
20250217,143800,632417616,1207,1207,1207,1207,0
20250217,143700,632417616,1207,1207,1207,1207,0
20250217,143600,632417616,1207,1207,1207,1207,0
20250217,143500,632417616,1207,1201,1207,1201,692
20250217,143400,631586518,1210,1210,1210,1210,0
20250217,143300,631586518,1210,1210,1210,1210,0
20250217,143200,631586518,1210,1201,1210,1201,11
20250217,143100,631573298,1210,1210,1210,1210,0
20250217,143000,631573298,1210,1210,1210,1210,0
20250217,142900,631573298,1210,1210,1210,1210,0
20250217,142800,631573298,1210,1210,1210,1210,0
20250217,142700,631573298,1210,1210,1210,1210,0
20250217,142600,631573298,1210,1210,1210,1210,399
20250217,142500,631090508,1210,1201,1210,1201,100
20250217,142400,630970399,1198,1205,1205,1198,2214
20250217,142300,628306201,1212,1212,1212,1212,0
20250217,142200,628306201,1212,1205,1212,1205,2401
20250217,142100,625412989,1205,1207,1207,1205,3021
20250217,142000,621767865,1213,1213,1213,1213,0
20250217,141900,621767865,1213,1213,1213,1213,0
20250217,141800,621767865,1213,1213,1213,1213,0
20250217,141700,621767865,1213,1212,1213,1207,321
20250217,141600,621380397,1207,1205,1207,1205,119
20250217,141500,621236962,1205,1212,1212,1205,3021
20250217,141400,617591839,1213,1214,1215,1213,1379
20250217,141300,615916392,1215,1215,1215,1215,0
20250217,141200,615916392,1215,1215,1215,1215,100
20250217,141100,615794892,1215,1215,1215,1213,209
20250217,141000,615541358,1216,1216,1216,1216,0
20250217,140900,615541358,1216,1216,1216,1216,0
20250217,140800,615541358,1216,1216,1216,1216,1
20250217,140700,615540142,1211,1211,1211,1211,0
20250217,140600,615540142,1211,1215,1215,1211,51
20250217,140500,615478187,1214,1215,1215,1211,207
20250217,140400,615227169,1215,1221,1221,1215,1844
20250217,140300,612984226,1222,1220,1222,1220,5517
20250217,140200,606243478,1220,1221,1222,1219,9
20250217,140100,606232493,1220,1221,1223,1219,323
20250217,140000,605838121,1223,1223,1223,1223,434
20250217,135900,605307339,1223,1216,1223,1215,2495
20250217,135800,602256885,1216,1215,1216,1215,199
20250217,135700,602014952,1215,1215,1216,1215,3443
20250217,135600,597829500,1216,1215,1216,1215,342
20250217,135500,597413969,1216,1218,1218,1215,233
20250217,135400,597130868,1215,1220,1220,1215,3365
20250217,135300,593036154,1220,1219,1220,1219,1791
20250217,135200,590852924,1219,1219,1219,1217,218
20250217,135100,590587294,1218,1217,1218,1217,11239
20250217,135000,576903703,1217,1217,1217,1217,1
20250217,134900,576902486,1216,1206,1216,1206,14118
20250217,134800,559762506,1211,1211,1211,1211,0
20250217,134700,559762506,1211,1211,1211,1211,282
20250217,134600,559421004,1211,1210,1211,1205,1071
20250217,134500,558124551,1210,1208,1210,1208,851
20250217,134400,557095843,1208,1208,1208,1208,6
20250217,134300,557088595,1208,1208,1208,1208,0
20250217,134200,557088595,1208,1208,1208,1208,1
20250217,134100,557087387,1202,1208,1208,1202,1201
20250217,134000,555643779,1201,1201,1201,1201,0
20250217,133900,555643779,1201,1201,1201,1201,10
20250217,133800,555631769,1208,1208,1208,1208,1
20250217,133700,555630561,1200,1208,1208,1199,2514
20250217,133600,552609875,1208,1208,1208,1208,2
20250217,133500,552607459,1209,1210,1210,1209,80
20250217,133400,552510709,1212,1212,1212,1212,0
20250217,133300,552510709,1212,1212,1212,1212,0
20250217,133200,552510709,1212,1213,1213,1212,91
20250217,133100,552400347,1213,1212,1213,1212,181
20250217,133000,552180969,1212,1212,1212,1212,0
20250217,132900,552180969,1212,1208,1212,1208,2
20250217,132800,552178549,1210,1210,1210,1210,41
20250217,132700,552128939,1213,1213,1213,1213,1039
20250217,132600,550868632,1213,1213,1213,1213,1
20250217,132500,550867419,1213,1213,1213,1213,0
20250217,132400,550867419,1213,1213,1213,1213,0
20250217,132300,550867419,1213,1206,1213,1205,1900
20250217,132200,548574466,1214,1210,1214,1210,22397
20250217,132100,521458511,1210,1206,1210,1206,2913
20250217,132000,517939948,1206,1205,1206,1205,1089
20250217,131900,516627146,1205,1200,1205,1200,8002
20250217,131800,506990758,1198,1200,1200,1198,1001
20250217,131700,505791558,1196,1196,1196,1196,350
20250217,131600,505372958,1202,1202,1202,1202,0
20250217,131500,505372958,1202,1200,1202,1200,404
20250217,131400,504888156,1200,1200,1200,1200,1000
20250217,131300,503688156,1200,1198,1200,1198,2972
20250217,131200,500123091,1198,1195,1198,1195,501
20250217,131100,499524393,1195,1195,1195,1195,0
20250217,131000,499524393,1195,1195,1195,1195,2
20250217,130900,499522003,1198,1198,1198,1198,1
20250217,130800,499520805,1196,1196,1196,1196,691
20250217,130700,498694369,1195,1195,1195,1195,7
20250217,130600,498686004,1196,1196,1196,1196,0
20250217,130500,498686004,1196,1196,1196,1196,1
20250217,130400,498684808,1195,1195,1195,1195,1
20250217,130300,498683613,1195,1195,1195,1195,0
20250217,130200,498683613,1195,1195,1195,1195,2
20250217,130100,498681223,1196,1196,1196,1196,0
20250217,130000,498681223,1196,1196,1196,1196,0
20250217,125900,498681223,1196,1196,1196,1196,1
20250217,125800,498680027,1196,1196,1196,1196,1
20250217,125700,498678831,1190,1190,1190,1190,0
20250217,125600,498678831,1190,1190,1190,1190,22
20250217,125500,498652651,1190,1196,1196,1190,46
20250217,125400,498597881,1196,1190,1196,1190,50
20250217,125300,498538375,1190,1190,1190,1190,4
20250217,125200,498533615,1196,1196,1196,1196,0
20250217,125100,498533615,1196,1190,1196,1190,5
20250217,125000,498527644,1191,1191,1191,1191,0
20250217,124900,498527644,1191,1191,1191,1191,0
20250217,124800,498527644,1191,1191,1191,1191,0
20250217,124700,498527644,1191,1191,1191,1191,500
20250217,124600,497932144,1191,1191,1191,1191,0
20250217,124500,497932144,1191,1191,1191,1191,200
20250217,124400,497693944,1198,1198,1198,1198,0
20250217,124300,497693944,1198,1198,1198,1198,0
20250217,124200,497693944,1198,1198,1198,1198,0
20250217,124100,497693944,1198,1198,1198,1198,0
20250217,124000,497693944,1198,1198,1198,1198,0
20250217,123900,497693944,1198,1198,1198,1198,0
20250217,123800,497693944,1198,1198,1198,1198,0
20250217,123700,497693944,1198,1198,1198,1198,0
20250217,123600,497693944,1198,1198,1198,1198,0
20250217,123500,497693944,1198,1198,1198,1198,0
20250217,123400,497693944,1198,1198,1198,1198,0
20250217,123300,497693944,1198,1198,1198,1198,0
20250217,123200,497693944,1198,1198,1198,1198,100
20250217,123100,497574144,1198,1198,1198,1198,0
20250217,123000,497574144,1198,1198,1198,1198,0
20250217,122900,497574144,1198,1198,1198,1198,98
20250217,122800,497456740,1198,1193,1198,1193,59
20250217,122700,497386108,1193,1193,1193,1193,0
20250217,122600,497386108,1193,1193,1193,1193,0
20250217,122500,497386108,1193,1193,1193,1193,0
20250217,122400,497386108,1193,1193,1193,1193,720
20250217,122300,496527148,1193,1193,1193,1193,0
20250217,122200,496527148,1193,1193,1193,1193,0
20250217,122100,496527148,1193,1193,1193,1193,0
20250217,122000,496527148,1193,1193,1193,1193,0
20250217,121900,496527148,1193,1193,1193,1193,0
20250217,121800,496527148,1193,1193,1193,1193,10
20250217,121700,496515218,1193,1193,1193,1193,0
20250217,121600,496515218,1193,1193,1193,1193,0
20250217,121500,496515218,1193,1193,1193,1193,2270
20250217,121400,493807108,1193,1193,1193,1193,0
20250217,121300,493807108,1193,1193,1193,1193,0
20250217,121200,493807108,1193,1193,1193,1193,1000
20250217,121100,492614108,1198,1198,1198,1198,0
20250217,121000,492614108,1198,1198,1198,1198,0
20250217,120900,492614108,1198,1198,1198,1198,0
20250217,120800,492614108,1198,1198,1198,1198,50
20250217,120700,492554208,1193,1193,1193,1193,222
20250217,120600,492289362,1193,1193,1193,1193,0
20250217,120500,492289362,1193,1193,1193,1193,0
20250217,120400,492289362,1193,1193,1193,1193,1000
20250217,120300,491096362,1193,1198,1198,1193,88
20250217,120200,490991373,1198,1198,1198,1198,0
20250217,120100,490991373,1198,1198,1198,1198,0
20250217,120000,490991373,1198,1198,1198,1198,2
20250217,115900,490988977,1198,1198,1198,1198,10
20250217,115800,490976997,1198,1198,1198,1198,0
20250217,115700,490976997,1198,1198,1198,1198,220
20250217,115600,490713437,1198,1194,1198,1194,5830
20250217,115500,483740081,1194,1194,1194,1194,0
20250217,115400,483740081,1194,1194,1194,1194,0
20250217,115300,483740081,1194,1194,1194,1194,0
20250217,115200,483740081,1194,1194,1194,1194,222
20250217,115100,483475013,1194,1194,1194,1194,10
20250217,115000,483463073,1193,1193,1193,1193,7
20250217,114900,483454722,1193,1193,1193,1193,0
20250217,114800,483454722,1193,1193,1193,1193,0
20250217,114700,483454722,1193,1193,1193,1193,0
20250217,114600,483454722,1193,1193,1193,1193,120
20250217,114500,483311562,1193,1194,1194,1193,796
20250217,114400,482361933,1194,1194,1194,1194,0
20250217,114300,482361933,1194,1194,1194,1194,0
20250217,114200,482361933,1194,1193,1194,1193,821
20250217,114100,481382061,1191,1188,1191,1188,22511
20250217,114000,454591613,1191,1191,1191,1191,0
20250217,113900,454591613,1191,1191,1191,1191,0
20250217,113800,454591613,1191,1191,1191,1191,0
20250217,113700,454591613,1191,1191,1191,1191,0
20250217,113600,454591613,1191,1191,1191,1191,11
20250217,113500,454578512,1194,1194,1194,1194,50
20250217,113400,454518812,1194,1194,1194,1194,0
20250217,113300,454518812,1194,1194,1194,1194,0
20250217,113200,454518812,1194,1194,1194,1194,10
20250217,113100,454506872,1194,1194,1194,1194,0
20250217,113000,454506872,1194,1194,1194,1194,1459
20250217,112900,452764826,1196,1197,1197,1196,2431
20250217,112800,449857330,1199,1199,1199,1199,100
20250217,112700,449737430,1199,1199,1199,1199,0
20250217,112600,449737430,1199,1199,1199,1199,0
20250217,112500,449737430,1199,1199,1199,1199,1
20250217,112400,449736231,1199,1199,1199,1199,62
20250217,112300,449661893,1197,1197,1197,1197,963
20250217,112200,448509182,1197,1199,1199,1197,967
20250217,112100,447351557,1203,1203,1203,1203,0
20250217,112000,447351557,1203,1203,1203,1203,0
20250217,111900,447351557,1203,1203,1203,1203,0
20250217,111800,447351557,1203,1203,1203,1203,0
20250217,111700,447351557,1203,1203,1203,1203,0
20250217,111600,447351557,1203,1203,1203,1203,0
20250217,111500,447351557,1203,1203,1203,1203,0
20250217,111400,447351557,1203,1194,1203,1194,91
20250217,111300,447242885,1203,1203,1203,1203,0
20250217,111200,447242885,1203,1203,1203,1203,250
20250217,111100,446942135,1203,1203,1203,1203,0
20250217,111000,446942135,1203,1203,1203,1203,0
20250217,110900,446942135,1203,1202,1203,1202,334
20250217,110800,446540479,1202,1200,1202,1200,692
20250217,110700,445710077,1201,1198,1201,1198,3792
20250217,110600,441160140,1198,1198,1198,1198,1
20250217,110500,441158942,1194,1194,1194,1194,1095
20250217,110400,439851512,1194,1194,1194,1194,1
20250217,110300,439850318,1199,1196,1199,1196,7986
20250217,110200,430291290,1194,1193,1194,1193,860
20250217,110100,429265300,1194,1195,1195,1194,288
20250217,110000,428921290,1195,1189,1195,1189,1587
20250217,105900,427030821,1188,1188,1188,1188,1000
20250217,105800,425842821,1189,1189,1189,1189,0
20250217,105700,425842821,1189,1189,1189,1189,0
20250217,105600,425842821,1189,1189,1189,1189,0
20250217,105500,425842821,1189,1189,1189,1189,0
20250217,105400,425842821,1189,1190,1190,1189,57
20250217,105300,425775047,1184,1185,1185,1184,3258
20250217,105200,421917064,1191,1191,1191,1191,0
20250217,105100,421917064,1191,1191,1191,1191,1000
20250217,105000,420726064,1192,1190,1192,1190,3258
20250217,104900,416846405,1190,1190,1190,1190,1
20250217,104800,416845215,1182,1182,1182,1182,0
20250217,104700,416845215,1182,1182,1182,1182,0
20250217,104600,416845215,1182,1182,1182,1182,1000
20250217,104500,415663215,1183,1183,1183,1183,1
20250217,104400,415662032,1183,1184,1184,1183,1005
20250217,104300,414472917,1184,1182,1184,1181,618
20250217,104200,413741686,1181,1181,1181,1181,1000
20250217,104100,412560686,1180,1180,1180,1180,0
20250217,104000,412560686,1180,1180,1180,1180,0
20250217,103900,412560686,1180,1182,1182,1180,7470
20250217,103800,403736352,1182,1186,1186,1182,4498
20250217,103700,398410978,1186,1186,1186,1186,197
20250217,103600,398177336,1186,1187,1187,1186,5027
20250217,103500,392212298,1187,1187,1187,1187,5
20250217,103400,392206363,1192,1192,1192,1192,4
20250217,103300,392201595,1193,1193,1193,1193,22
20250217,103200,392175349,1193,1188,1193,1188,68
20250217,103100,392094535,1194,1194,1194,1194,4
20250217,103000,392089759,1195,1195,1195,1195,0
20250217,102900,392089759,1195,1189,1195,1189,2
20250217,102800,392087375,1190,1191,1191,1190,2037
20250217,102700,389661733,1192,1192,1192,1192,54
20250217,102600,389597365,1195,1195,1195,1195,3783
20250217,102500,385076680,1198,1198,1198,1198,1
20250217,102400,385075482,1198,1196,1198,1195,483
20250217,102300,384498293,1196,1196,1196,1196,65
20250217,102200,384420553,1196,1196,1196,1196,34
20250217,102100,384379889,1196,1196,1196,1196,1
20250217,102000,384378693,1198,1198,1198,1198,0
20250217,101900,384378693,1198,1199,1199,1198,10
20250217,101800,384366708,1199,1199,1199,1199,0
20250217,101700,384366708,1199,1199,1199,1199,0
20250217,101600,384366708,1199,1199,1199,1199,1
20250217,101500,384365509,1195,1199,1199,1195,419
20250217,101400,383863152,1199,1199,1199,1199,5
20250217,101300,383857157,1195,1195,1195,1195,1422
20250217,101200,382157867,1195,1198,1199,1195,25
20250217,101100,382127985,1198,1195,1198,1195,167
20250217,101000,381928417,1195,1195,1195,1195,448
20250217,100900,381393057,1195,1195,1195,1195,0
20250217,100800,381393057,1195,1195,1195,1195,37
20250217,100700,381348842,1198,1198,1198,1198,51
20250217,100600,381287744,1199,1199,1199,1199,0
20250217,100500,381287744,1199,1199,1199,1199,0
20250217,100400,381287744,1199,1199,1199,1199,1
20250217,100300,381286545,1199,1199,1199,1199,9
20250217,100200,381275754,1200,1199,1200,1199,700
20250217,100100,380436198,1199,1191,1199,1191,801
20250217,100000,379477397,1191,1191,1191,1191,0
20250217,095900,379477397,1191,1191,1191,1191,0
20250217,095800,379477397,1191,1191,1191,1191,114
20250217,095700,379341623,1191,1197,1197,1191,102
20250217,095600,379220129,1197,1197,1197,1197,80
20250217,095500,379124369,1191,1200,1200,1191,2101
20250217,095400,376621160,1192,1193,1193,1192,728
20250217,095300,375753274,1192,1193,1193,1192,208
20250217,095200,375505310,1202,1197,1202,1197,3950
20250217,095100,370766450,1197,1197,1197,1197,49
20250217,095000,370707797,1197,1189,1197,1189,3
20250217,094900,370704214,1189,1189,1189,1189,500
20250217,094800,370109714,1189,1195,1197,1188,498
20250217,094700,369517558,1197,1203,1203,1195,3172
20250217,094600,365720999,1199,1203,1203,1199,2268
20250217,094500,362993203,1201,1206,1206,1201,5767
20250217,094400,356060175,1209,1208,1209,1206,1812
20250217,094300,353871231,1209,1210,1214,1209,2652
20250217,094200,350660083,1208,1203,1208,1203,2856
20250217,094100,347211342,1206,1206,1206,1201,3556
20250217,094000,342922978,1206,1201,1206,1201,6332
20250217,093900,335305378,1201,1197,1201,1197,492
20250217,093800,334715818,1196,1191,1201,1191,34859
20250217,093700,292987662,1190,1186,1192,1186,3387
20250217,093600,288951402,1186,1186,1189,1186,276
20250217,093500,288623282,1187,1182,1187,1182,2033
20250217,093400,286214561,1180,1182,1182,1180,4550
20250217,093300,280842073,1182,1182,1182,1182,11
20250217,093200,280829071,1184,1184,1184,1184,0
20250217,093100,280829071,1184,1184,1184,1184,86
20250217,093000,280727247,1183,1183,1183,1183,649
20250217,092900,279959480,1182,1186,1186,1182,7068
20250217,092800,271591918,1186,1186,1189,1186,359
20250217,092700,271166066,1189,1189,1189,1189,1054
20250217,092600,269912860,1189,1189,1189,1189,678
20250217,092500,269106718,1191,1189,1191,1189,2252
20250217,092400,266425090,1190,1187,1190,1187,1269
20250217,092300,264915764,1187,1189,1189,1187,2592
20250217,092200,261839058,1191,1189,1191,1188,4076
20250217,092100,256988657,1188,1184,1188,1184,8531
20250217,092000,246878792,1185,1185,1185,1185,3700
20250217,091900,242494292,1185,1184,1185,1184,3006
20250217,091800,238932188,1184,1180,1184,1180,1057
20250217,091700,237681008,1180,1180,1180,1180,4665
20250217,091600,232176308,1180,1180,1180,1180,786
20250217,091500,231248828,1185,1181,1185,1180,23268
20250217,091400,203730169,1177,1174,1177,1174,8261
20250217,091300,194020922,1170,1170,1170,1170,961
20250217,091200,192896552,1170,1170,1175,1170,10058
20250217,091100,181128402,1170,1175,1175,1162,25741
20250217,091000,150977819,1180,1183,1183,1172,9802
20250217,090900,139417914,1185,1185,1186,1183,8209
20250217,090800,129695557,1187,1187,1187,1187,0
20250217,090700,129695557,1187,1182,1187,1176,22485
20250217,090600,103147140,1182,1191,1191,1182,7910
20250217,090500,93763923,1195,1191,1195,1190,1920
20250217,090400,91473683,1190,1186,1194,1186,9713
20250217,090300,79915736,1185,1183,1187,1176,11283
20250217,090200,66567364,1185,1184,1185,1176,8642
20250217,090100,56342245,1184,1177,1184,1175,38540
20250217,090000,10893361,1177,1170,1177,1170,9309