KissMeData/036090/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192100,629777889,780,780,780,780,2811
20250217,192000,629777889,780,780,780,780,0
20250217,191900,629777889,780,780,780,780,0
20250217,191800,629777889,780,780,780,780,0
20250217,191700,629777889,780,780,780,780,0
20250217,191600,629777889,780,780,780,780,0
20250217,191500,629777889,780,780,780,780,0
20250217,191400,629777889,780,780,780,780,0
20250217,191300,629777889,780,780,780,780,0
20250217,191200,629777889,780,780,780,780,0
20250217,191100,629777889,780,780,780,780,0
20250217,191000,629777889,780,780,780,780,0
20250217,190900,629777889,780,780,780,780,0
20250217,190800,629777889,780,780,780,780,0
20250217,190700,629777889,780,780,780,780,0
20250217,190600,629777889,780,780,780,780,0
20250217,190500,629777889,780,780,780,780,0
20250217,190400,629777889,780,780,780,780,0
20250217,190300,629777889,780,780,780,780,0
20250217,190200,629777889,780,780,780,780,0
20250217,190100,629777889,780,780,780,780,0
20250217,190000,629777889,780,780,780,780,0
20250217,185900,629777889,780,780,780,780,0
20250217,185800,629777889,780,780,780,780,0
20250217,185700,629777889,780,780,780,780,0
20250217,185600,629777889,780,780,780,780,0
20250217,185500,629777889,780,780,780,780,0
20250217,185400,629777889,780,780,780,780,0
20250217,185300,629777889,780,780,780,780,0
20250217,185200,629777889,780,780,780,780,0
20250217,185100,629777889,780,780,780,780,2811
20250217,185000,629777889,780,780,780,780,0
20250217,184900,629777889,780,780,780,780,0
20250217,184800,629777889,780,780,780,780,0
20250217,184700,629777889,780,780,780,780,0
20250217,184600,629777889,780,780,780,780,0
20250217,184500,629777889,780,780,780,780,0
20250217,184400,629777889,780,780,780,780,0
20250217,184300,629777889,780,780,780,780,0
20250217,184200,629777889,780,780,780,780,0
20250217,184100,629777889,780,780,780,780,0
20250217,184000,629777889,780,780,780,780,0
20250217,183900,629777889,780,780,780,780,0
20250217,183800,629777889,780,780,780,780,0
20250217,183700,629777889,780,780,780,780,0
20250217,183600,629777889,780,780,780,780,0
20250217,183500,629777889,780,780,780,780,0
20250217,183400,629777889,780,780,780,780,0
20250217,183300,629777889,780,780,780,780,0
20250217,183200,629777889,780,780,780,780,0
20250217,183100,629777889,780,780,780,780,0
20250217,183000,629777889,780,780,780,780,0
20250217,182900,629777889,780,780,780,780,0
20250217,182800,629777889,780,780,780,780,0
20250217,182700,629777889,780,780,780,780,0
20250217,182600,629777889,780,780,780,780,0
20250217,182500,629777889,780,780,780,780,0
20250217,182400,629777889,780,780,780,780,0
20250217,182300,629777889,780,780,780,780,0
20250217,182200,629777889,780,780,780,780,0
20250217,182100,629777889,780,780,780,780,2811
20250217,182000,629777889,780,780,780,780,0
20250217,181900,629777889,780,780,780,780,0
20250217,181800,629777889,780,780,780,780,0
20250217,181700,629777889,780,780,780,780,0
20250217,181600,629777889,780,780,780,780,0
20250217,181500,629777889,780,780,780,780,0
20250217,181400,629777889,780,780,780,780,0
20250217,181300,629777889,780,780,780,780,0
20250217,181200,629777889,780,780,780,780,0
20250217,181100,629777889,780,780,780,780,0
20250217,181000,629777889,780,780,780,780,0
20250217,180900,629777889,780,780,780,780,0
20250217,180800,629777889,780,780,780,780,0
20250217,180700,629777889,780,780,780,780,0
20250217,180600,629777889,780,780,780,780,0
20250217,180500,629777889,780,780,780,780,0
20250217,180400,629777889,780,780,780,780,0
20250217,180300,629777889,780,780,780,780,0
20250217,180200,629777889,780,780,780,780,0
20250217,180100,629777889,780,780,780,780,0
20250217,180000,629777889,780,780,780,780,0
20250217,175900,629777889,780,780,780,780,0
20250217,175800,629777889,780,780,780,780,0
20250217,175700,629777889,780,780,780,780,0
20250217,175600,629777889,780,780,780,780,0
20250217,175500,629777889,780,780,780,780,0
20250217,175400,629777889,780,780,780,780,0
20250217,175300,629777889,780,780,780,780,0
20250217,175200,629777889,780,780,780,780,0
20250217,175100,629777889,780,780,780,780,2811
20250217,175000,629777889,780,780,780,780,0
20250217,174900,629777889,780,780,780,780,0
20250217,174800,629777889,780,780,780,780,0
20250217,174700,629777889,780,780,780,780,0
20250217,174600,629777889,780,780,780,780,0
20250217,174500,629777889,780,780,780,780,0
20250217,174400,629777889,780,780,780,780,0
20250217,174300,629777889,780,780,780,780,0
20250217,174200,629777889,780,780,780,780,0
20250217,174100,629777889,780,780,780,780,0
20250217,174000,629777889,780,780,780,780,0
20250217,173900,629777889,780,780,780,780,0
20250217,173800,629777889,780,780,780,780,0
20250217,173700,629777889,780,780,780,780,0
20250217,173600,629777889,780,780,780,780,0
20250217,173500,629777889,780,780,780,780,0
20250217,173400,629777889,780,780,780,780,0
20250217,173300,629777889,780,780,780,780,0
20250217,173200,629777889,780,780,780,780,0
20250217,173100,629777889,780,780,780,780,0
20250217,173000,629777889,780,780,780,780,0
20250217,172900,629777889,780,780,780,780,0
20250217,172800,629777889,780,780,780,780,0
20250217,172700,629777889,780,780,780,780,0
20250217,172600,629777889,780,780,780,780,0
20250217,172500,629777889,780,780,780,780,0
20250217,172400,629777889,780,780,780,780,0
20250217,172300,629777889,780,780,780,780,0
20250217,172200,629777889,780,780,780,780,0
20250217,172100,629777889,780,780,780,780,2811
20250217,172000,629777889,780,780,780,780,0
20250217,171900,629777889,780,780,780,780,0
20250217,171800,629777889,780,780,780,780,0
20250217,171700,629777889,780,780,780,780,0
20250217,171600,629777889,780,780,780,780,0
20250217,171500,629777889,780,780,780,780,0
20250217,171400,629777889,780,780,780,780,0
20250217,171300,629777889,780,780,780,780,0
20250217,171200,629777889,780,780,780,780,0
20250217,171100,629777889,780,780,780,780,0
20250217,171000,629777889,780,780,780,780,0
20250217,170900,629777889,780,780,780,780,0
20250217,170800,629777889,780,780,780,780,0
20250217,170700,629777889,780,780,780,780,0
20250217,170600,629777889,780,780,780,780,0
20250217,170500,629777889,780,780,780,780,0
20250217,170400,629777889,780,780,780,780,0
20250217,170300,629777889,780,780,780,780,0
20250217,170200,629777889,780,780,780,780,0
20250217,170100,629777889,780,780,780,780,0
20250217,170000,629777889,780,780,780,780,0
20250217,165900,629777889,780,780,780,780,0
20250217,165800,629777889,780,780,780,780,0
20250217,165700,629777889,780,780,780,780,0
20250217,165600,629777889,780,780,780,780,0
20250217,165500,629777889,780,780,780,780,0
20250217,165400,629777889,780,780,780,780,0
20250217,165300,629777889,780,780,780,780,0
20250217,165200,629777889,780,780,780,780,0
20250217,165100,629777889,780,780,780,780,2811
20250217,165000,629777889,780,780,780,780,0
20250217,164900,629777889,780,780,780,780,0
20250217,164800,629777889,780,780,780,780,0
20250217,164700,629777889,780,780,780,780,0
20250217,164600,629777889,780,780,780,780,0
20250217,164500,629777889,780,780,780,780,0
20250217,164400,629777889,780,780,780,780,0
20250217,164300,629777889,780,780,780,780,0
20250217,164200,629777889,780,780,780,780,0
20250217,164100,629777889,780,780,780,780,0
20250217,164000,629777889,780,780,780,780,0
20250217,163900,629777889,780,780,780,780,0
20250217,163800,629777889,780,780,780,780,0
20250217,163700,629777889,780,780,780,780,0
20250217,163600,629777889,780,780,780,780,0
20250217,163500,629777889,780,780,780,780,0
20250217,163400,629777889,780,780,780,780,0
20250217,163300,629777889,780,780,780,780,0
20250217,163200,629777889,780,780,780,780,0
20250217,163100,629777889,780,780,780,780,0
20250217,163000,629777889,780,780,780,780,0
20250217,162900,629777889,780,780,780,780,0
20250217,162800,629777889,780,780,780,780,0
20250217,162700,629777889,780,780,780,780,0
20250217,162600,629777889,780,780,780,780,0
20250217,162500,629777889,780,780,780,780,0
20250217,162400,629777889,780,780,780,780,0
20250217,162300,629777889,780,780,780,780,0
20250217,162200,629777889,780,780,780,780,0
20250217,162100,629777889,780,780,780,780,2811
20250217,162000,629777889,780,780,780,780,0
20250217,161900,629777889,780,780,780,780,0
20250217,161800,629777889,780,780,780,780,0
20250217,161700,629777889,780,780,780,780,0
20250217,161600,629777889,780,780,780,780,0
20250217,161500,629777889,780,780,780,780,0
20250217,161400,629777889,780,780,780,780,0
20250217,161300,629777889,780,780,780,780,0
20250217,161200,629777889,780,780,780,780,0
20250217,161100,629777889,780,780,780,780,0
20250217,161000,629777889,780,780,780,780,0
20250217,160900,629777889,780,780,780,780,0
20250217,160800,629777889,780,780,780,780,0
20250217,160700,629777889,780,780,780,780,0
20250217,160600,629777889,780,780,780,780,0
20250217,160500,629777889,780,780,780,780,0
20250217,160400,629777889,780,780,780,780,0
20250217,160300,629777889,780,780,780,780,0
20250217,160200,629777889,780,780,780,780,0
20250217,160100,629777889,780,780,780,780,0
20250217,160000,629777889,780,780,780,780,0
20250217,155900,629777889,780,780,780,780,0
20250217,155800,629777889,780,780,780,780,0
20250217,155700,629777889,780,780,780,780,0
20250217,155600,629777889,780,780,780,780,0
20250217,155500,629777889,780,780,780,780,0
20250217,155400,629777889,780,780,780,780,0
20250217,155300,629777889,780,780,780,780,0
20250217,155200,629777889,780,780,780,780,0
20250217,155100,629777889,780,780,780,780,2811
20250217,155000,629777889,780,780,780,780,0
20250217,154900,629777889,780,780,780,780,0
20250217,154800,629777889,780,780,780,780,0
20250217,154700,629777889,780,780,780,780,0
20250217,154600,629777889,780,780,780,780,0
20250217,154500,629777889,780,780,780,780,0
20250217,154400,629777889,780,780,780,780,0
20250217,154300,629777889,780,780,780,780,0
20250217,154200,629777889,780,780,780,780,0
20250217,154100,629777889,780,780,780,780,0
20250217,154000,629777889,780,780,780,780,0
20250217,153900,629777889,780,780,780,780,0
20250217,153800,629777889,780,780,780,780,0
20250217,153700,629777889,780,780,780,780,0
20250217,153600,629777889,780,780,780,780,0
20250217,153500,629777889,780,780,780,780,0
20250217,153400,629777889,780,780,780,780,0
20250217,153300,629777889,780,780,780,780,0
20250217,153200,629777889,780,780,780,780,0
20250217,153100,629777889,780,780,780,780,0
20250217,153000,629777889,780,780,780,780,2811
20250217,152900,627585309,780,780,780,780,0
20250217,152800,627585309,780,780,780,780,0
20250217,152700,627585309,780,780,780,780,0
20250217,152600,627585309,780,780,780,780,0
20250217,152500,627585309,780,780,780,780,0
20250217,152400,627585309,780,780,780,780,0
20250217,152300,627585309,780,780,780,780,0
20250217,152200,627585309,780,780,780,780,0
20250217,152100,627585309,780,780,780,780,0
20250217,152000,627585309,780,780,780,780,0
20250217,151900,627585309,780,781,781,780,371
20250217,151800,627295923,781,780,782,780,29151
20250217,151700,604547095,779,779,779,779,7040
20250217,151600,599062935,778,776,778,776,56
20250217,151500,599019397,778,778,778,778,3
20250217,151400,599017063,776,776,776,776,10
20250217,151300,599009303,775,775,775,775,0
20250217,151200,599009303,775,775,775,775,210
20250217,151100,598846553,779,776,779,775,6401
20250217,151000,593880703,779,779,779,779,2622
20250217,150900,591838165,779,778,779,778,2223
20250217,150800,590108670,779,779,779,779,0
20250217,150700,590108670,779,777,779,776,1704
20250217,150600,588786160,779,779,779,779,1
20250217,150500,588785381,777,777,777,777,300
20250217,150400,588552281,779,779,779,779,0
20250217,150300,588552281,779,779,779,779,1467
20250217,150200,587409488,778,777,779,777,30975
20250217,150100,563341905,777,777,777,777,12004
20250217,150000,554014797,778,778,778,778,9898
20250217,145900,546314153,778,778,778,778,477
20250217,145800,545943047,779,779,779,779,0
20250217,145700,545943047,779,779,779,779,1819
20250217,145600,544526046,779,778,779,778,1921
20250217,145500,543031095,778,778,778,778,0
20250217,145400,543031095,778,777,778,777,1003
20250217,145300,542251232,777,777,777,777,25
20250217,145200,542231807,778,778,778,776,2436
20250217,145100,540341409,778,778,778,778,14
20250217,145000,540330517,778,778,778,778,12
20250217,144900,540321181,779,779,779,779,0
20250217,144800,540321181,779,778,779,775,17113
20250217,144700,527048477,779,779,779,779,0
20250217,144600,527048477,779,779,779,779,377
20250217,144500,526754794,780,780,780,780,0
20250217,144400,526754794,780,780,780,780,0
20250217,144300,526754794,780,780,780,780,0
20250217,144200,526754794,780,780,780,780,0
20250217,144100,526754794,780,780,780,780,0
20250217,144000,526754794,780,780,780,780,362
20250217,143900,526472434,778,778,778,778,31
20250217,143800,526448316,778,780,780,778,5112
20250217,143700,522463514,780,779,780,779,1000
20250217,143600,521683773,777,777,777,777,2
20250217,143500,521682219,779,779,779,779,0
20250217,143400,521682219,779,779,779,779,3001
20250217,143300,519344440,779,779,779,779,0
20250217,143200,519344440,779,779,779,779,2
20250217,143100,519342882,779,779,779,779,306
20250217,143000,519104508,779,779,779,779,150
20250217,142900,518987658,779,779,779,779,1150
20250217,142800,518091808,779,779,779,779,0
20250217,142700,518091808,779,777,779,777,8200
20250217,142600,511705358,777,777,777,777,399
20250217,142500,511395335,777,777,777,777,0
20250217,142400,511395335,777,777,777,777,13
20250217,142300,511385234,777,777,777,777,0
20250217,142200,511385234,777,777,777,777,1
20250217,142100,511384457,778,778,778,778,2765
20250217,142000,509233287,778,778,778,778,0
20250217,141900,509233287,778,777,778,776,12613
20250217,141800,499442985,777,777,777,777,0
20250217,141700,499442985,777,779,779,777,3286
20250217,141600,496889525,778,779,779,778,1205
20250217,141500,495952030,779,779,779,779,0
20250217,141400,495952030,779,779,779,779,0
20250217,141300,495952030,779,779,779,779,1
20250217,141200,495951251,778,777,778,777,14760
20250217,141100,484468378,778,778,778,778,221
20250217,141000,484296440,778,778,778,778,1236
20250217,140900,483334832,778,778,778,778,0
20250217,140800,483334832,778,778,778,778,4887
20250217,140700,479532746,778,778,778,778,6500
20250217,140600,474475746,778,778,778,778,1
20250217,140500,474474968,776,776,776,776,0
20250217,140400,474474968,776,776,776,776,0
20250217,140300,474474968,776,776,776,776,0
20250217,140200,474474968,776,776,778,776,61
20250217,140100,474427630,778,778,778,778,0
20250217,140000,474427630,778,778,778,778,0
20250217,135900,474427630,778,778,778,778,0
20250217,135800,474427630,778,778,778,778,465
20250217,135700,474065860,779,779,779,779,0
20250217,135600,474065860,779,775,779,775,15
20250217,135500,474054195,775,775,775,775,0
20250217,135400,474054195,775,775,775,775,0
20250217,135300,474054195,775,775,775,775,129
20250217,135200,473954220,775,776,776,775,1000
20250217,135100,473178640,779,779,779,779,12394
20250217,135000,463523714,779,779,779,779,0
20250217,134900,463523714,779,779,779,777,261
20250217,134800,463320907,778,778,778,778,237
20250217,134700,463136521,778,778,778,778,2
20250217,134600,463134965,779,779,779,779,0
20250217,134500,463134965,779,779,779,779,0
20250217,134400,463134965,779,779,779,779,0
20250217,134300,463134965,779,779,779,779,0
20250217,134200,463134965,779,779,779,779,25
20250217,134100,463115490,778,779,779,778,12109
20250217,134000,453694676,779,779,779,779,0
20250217,133900,453694676,779,779,779,779,0
20250217,133800,453694676,779,778,779,778,2005
20250217,133700,452132804,779,778,779,778,2341
20250217,133600,450311505,778,778,778,778,1
20250217,133500,450310727,778,778,778,778,400
20250217,133400,449999527,779,778,779,778,1023
20250217,133300,449203632,779,779,779,779,1520
20250217,133200,448019552,779,779,779,779,1
20250217,133100,448018773,777,779,779,777,977
20250217,133000,447259642,778,778,778,778,2597
20250217,132900,445239176,779,779,779,779,0
20250217,132800,445239176,779,780,780,779,5
20250217,132700,445235279,780,776,780,776,37418
20250217,132600,416101134,776,776,776,776,0
20250217,132500,416101134,776,776,776,776,2222
20250217,132400,414376862,776,776,776,776,115
20250217,132300,414287622,776,776,776,776,0
20250217,132200,414287622,776,776,776,776,1
20250217,132100,414286846,774,774,774,774,3500
20250217,132000,411577846,776,776,776,776,1
20250217,131900,411577070,774,775,775,774,200
20250217,131800,411422192,776,776,776,776,0
20250217,131700,411422192,776,776,776,776,4
20250217,131600,411419088,775,775,775,775,222
20250217,131500,411247038,776,776,776,776,1
20250217,131400,411246262,774,774,774,774,500
20250217,131300,410859262,776,776,776,776,700
20250217,131200,410316062,776,776,776,776,0
20250217,131100,410316062,776,776,776,776,240
20250217,131000,410129822,776,776,776,776,0
20250217,130900,410129822,776,776,776,776,0
20250217,130800,410129822,776,776,776,776,5
20250217,130700,410125942,776,776,776,776,0
20250217,130600,410125942,776,776,776,776,0
20250217,130500,410125942,776,776,776,776,10
20250217,130400,410118182,775,775,775,775,0
20250217,130300,410118182,775,775,775,775,0
20250217,130200,410118182,775,775,775,775,0
20250217,130100,410118182,775,775,775,775,554
20250217,130000,409688832,776,776,776,776,0
20250217,125900,409688832,776,774,776,771,12215
20250217,125800,400255394,774,776,776,774,2000
20250217,125700,398703974,776,778,778,776,207
20250217,125600,398543328,778,778,778,778,0
20250217,125500,398543328,778,778,778,778,3
20250217,125400,398540994,778,778,778,778,1
20250217,125300,398540216,778,778,778,778,0
20250217,125200,398540216,778,778,778,778,1
20250217,125100,398539438,776,777,777,776,568
20250217,125000,398098489,778,778,778,778,0
20250217,124900,398098489,778,778,778,778,1
20250217,124800,398097711,777,778,778,777,8
20250217,124700,398091494,777,776,777,776,2062
20250217,124600,396489335,777,777,777,777,1
20250217,124500,396488558,774,775,775,774,1599
20250217,124400,395250834,774,774,774,774,0
20250217,124300,395250834,774,774,774,774,128
20250217,124200,395151762,778,778,778,778,0
20250217,124100,395151762,778,778,778,778,0
20250217,124000,395151762,778,777,778,774,2401
20250217,123900,393289982,778,777,778,777,219
20250217,123800,393119817,778,778,778,778,134
20250217,123700,393015565,778,778,778,778,272
20250217,123600,392803949,778,778,778,778,1
20250217,123500,392803171,778,777,778,777,2000
20250217,123400,391247720,777,777,777,777,0
20250217,123300,391247720,777,777,777,777,0
20250217,123200,391247720,777,777,777,776,1710
20250217,123100,389919650,777,777,777,777,0
20250217,123000,389919650,777,777,777,777,0
20250217,122900,389919650,777,777,777,777,0
20250217,122800,389919650,777,777,777,777,0
20250217,122700,389919650,777,777,777,777,0
20250217,122600,389919650,777,777,777,777,0
20250217,122500,389919650,777,777,777,777,2561
20250217,122400,387929753,777,777,777,777,1000
20250217,122300,387152753,777,777,777,777,1
20250217,122200,387151976,777,777,777,777,195
20250217,122100,387000461,777,777,777,777,113
20250217,122000,386912660,777,777,777,777,0
20250217,121900,386912660,777,775,777,775,645
20250217,121800,386412783,776,776,776,776,4
20250217,121700,386409679,776,776,776,776,17
20250217,121600,386396487,776,777,777,776,636
20250217,121500,385902945,776,776,776,776,265
20250217,121400,385697305,776,776,776,776,1345
20250217,121300,384653585,776,775,776,775,5001
20250217,121200,380774726,775,775,775,775,0
20250217,121100,380774726,775,775,775,775,0
20250217,121000,380774726,775,775,775,775,0
20250217,120900,380774726,775,775,775,775,0
20250217,120800,380774726,775,775,775,775,3
20250217,120700,380772401,772,776,776,772,5102
20250217,120600,376831397,776,776,776,776,80
20250217,120500,376769317,776,775,776,775,143
20250217,120400,376658490,775,775,775,775,3019
20250217,120300,374318765,776,774,776,774,3195
20250217,120200,371845833,775,775,776,775,2007
20250217,120100,370290407,776,776,776,776,0
20250217,120000,370290407,776,776,776,776,0
20250217,115900,370290407,776,776,776,776,0
20250217,115800,370290407,776,776,776,776,0
20250217,115700,370290407,776,776,776,776,1075
20250217,115600,369456207,775,775,775,775,1
20250217,115500,369455432,776,773,776,773,9
20250217,115400,369448472,773,773,775,773,30109
20250217,115300,346141735,773,773,773,771,626
20250217,115200,345658837,773,771,773,771,203
20250217,115100,345502318,771,771,771,771,129
20250217,115000,345402859,774,774,774,774,264
20250217,114900,345198523,774,774,774,774,0
20250217,114800,345198523,774,771,774,771,1029
20250217,114700,344402593,774,774,774,774,0
20250217,114600,344402593,774,774,774,774,0
20250217,114500,344402593,774,774,774,774,1
20250217,114400,344401819,771,774,774,771,1010
20250217,114300,343620094,774,774,774,774,0
20250217,114200,343620094,774,774,774,774,100
20250217,114100,343542694,774,773,774,773,2
20250217,114000,343541147,773,773,773,773,15
20250217,113900,343529552,773,771,773,771,3239
20250217,113800,341027305,771,771,771,771,0
20250217,113700,341027305,771,771,771,771,4063
20250217,113600,337894732,773,773,773,773,1
20250217,113500,337893959,773,773,773,773,187
20250217,113400,337749408,773,773,773,773,0
20250217,113300,337749408,773,773,773,773,0
20250217,113200,337749408,773,773,773,773,1
20250217,113100,337748635,770,770,770,770,0
20250217,113000,337748635,770,770,770,770,0
20250217,112900,337748635,770,770,770,770,200
20250217,112800,337594635,770,771,771,770,5000
20250217,112700,333744387,771,771,771,771,0
20250217,112600,333744387,771,774,774,771,1100
20250217,112500,332895987,774,774,774,774,26
20250217,112400,332875863,774,774,774,774,527
20250217,112300,332467965,774,774,774,774,0
20250217,112200,332467965,774,773,774,773,3
20250217,112100,332465645,770,770,770,770,0
20250217,112000,332465645,770,770,770,770,433
20250217,111900,332132235,770,774,774,770,9052
20250217,111800,325162091,774,773,774,770,1359
20250217,111700,324114583,773,773,773,773,0
20250217,111600,324114583,773,773,773,773,242
20250217,111500,323927517,774,774,774,774,0
20250217,111400,323927517,774,774,774,774,0
20250217,111300,323927517,774,774,774,774,1
20250217,111200,323926743,773,773,773,773,0
20250217,111100,323926743,773,773,773,773,0
20250217,111000,323926743,773,773,773,773,2605
20250217,110900,321913078,770,770,770,770,0
20250217,110800,321913078,770,770,770,770,0
20250217,110700,321913078,770,770,770,770,0
20250217,110600,321913078,770,770,770,769,10103
20250217,110500,314141619,774,774,774,774,0
20250217,110400,314141619,774,774,774,774,0
20250217,110300,314141619,774,774,774,774,1
20250217,110200,314140845,768,769,769,768,10000
20250217,110100,306455210,774,774,774,774,0
20250217,110000,306455210,774,774,774,774,0
20250217,105900,306455210,774,771,774,769,10297
20250217,105800,298529742,774,774,774,774,0
20250217,105700,298529742,774,774,774,774,153
20250217,105600,298411320,772,772,772,772,0
20250217,105500,298411320,772,770,772,770,6869
20250217,105400,293118452,775,770,775,770,1844
20250217,105300,291694567,769,775,775,769,10025
20250217,105200,283967745,773,773,773,773,39
20250217,105100,283937598,771,774,776,771,8024
20250217,105000,277735474,775,775,775,775,3560
20250217,104900,274976474,776,776,776,776,0
20250217,104800,274976474,776,776,776,776,10
20250217,104700,274968714,776,776,776,776,10
20250217,104600,274960954,776,778,778,776,4054
20250217,104500,271806956,776,776,776,776,3229
20250217,104400,269301252,775,776,776,775,1046
20250217,104300,268490601,775,775,775,775,0
20250217,104200,268490601,775,775,775,775,8173
20250217,104100,262156526,775,775,775,775,6
20250217,104000,262151876,776,778,778,776,5654
20250217,103900,257764264,779,779,779,779,1
20250217,103800,257763485,777,777,777,777,5421
20250217,103700,253551368,777,779,779,777,2313
20250217,103600,251749551,779,778,779,778,1678
20250217,103500,250442584,776,776,776,776,0
20250217,103400,250442584,776,776,776,776,0
20250217,103300,250442584,776,778,778,776,2628
20250217,103200,248398354,778,778,778,776,204
20250217,103100,248239842,778,776,778,776,1856
20250217,103000,246798118,776,777,777,776,2045
20250217,102900,245211153,777,777,777,777,4197
20250217,102800,241950084,779,779,781,778,6666
20250217,102700,236758766,780,782,782,780,1403
20250217,102600,235664400,782,782,782,782,11
20250217,102500,235655798,782,779,782,779,16975
20250217,102400,222400183,780,779,780,779,9828
20250217,102300,214742671,779,779,779,779,6277
20250217,102200,209852888,778,778,778,778,9030
20250217,102100,202827548,778,778,778,778,106
20250217,102000,202745080,778,778,778,778,173
20250217,101900,202610486,776,777,777,776,3587
20250217,101800,199823780,776,776,776,776,0
20250217,101700,199823780,776,776,776,776,0
20250217,101600,199823780,776,776,776,776,839
20250217,101500,199172716,777,777,777,777,2
20250217,101400,199171162,776,776,776,775,5295
20250217,101300,195062342,775,776,776,775,1329
20250217,101200,194032138,776,775,776,775,3141
20250217,101100,191595722,773,774,775,773,2025
20250217,101000,190029357,776,774,776,774,111
20250217,100900,189943441,773,773,773,773,5
20250217,100800,189939576,777,777,777,777,0
20250217,100700,189939576,777,777,777,777,112
20250217,100600,189852552,777,777,777,777,500
20250217,100500,189464052,777,775,777,775,101
20250217,100400,189385775,774,774,775,774,5400
20250217,100300,185201175,775,774,775,774,110
20250217,100200,185116025,775,775,775,775,536
20250217,100100,184700625,775,777,777,775,11415
20250217,100000,175851122,778,778,778,778,0
20250217,095900,175851122,778,778,778,778,25
20250217,095800,175831672,778,778,778,778,1316
20250217,095700,174807824,779,776,779,776,2520
20250217,095600,172850744,780,778,780,777,4949
20250217,095500,168996739,778,779,779,778,958
20250217,095400,168250607,779,778,779,778,1001
20250217,095300,167471828,780,777,780,776,11976
20250217,095200,158154016,776,775,776,772,10226
20250217,095100,150223350,771,772,775,771,22201
20250217,095000,133044101,771,769,771,769,11819
20250217,094900,123949932,769,769,769,766,850
20250217,094800,123298826,768,767,768,767,4176
20250217,094700,120091978,768,767,768,767,15437
20250217,094600,108251515,766,766,766,766,0
20250217,094500,108251515,766,766,766,766,0
20250217,094400,108251515,766,766,766,766,0
20250217,094300,108251515,766,766,766,766,2180
20250217,094200,106581635,766,767,767,766,4001
20250217,094100,103515868,766,766,767,766,4330
20250217,094000,100198988,767,766,767,766,1002
20250217,093900,99430455,767,767,767,767,1002
20250217,093800,98661921,766,766,766,766,1970
20250217,093700,97152901,766,766,766,766,57
20250217,093600,97109239,766,766,766,766,147
20250217,093500,96996637,766,766,766,766,0
20250217,093400,96996637,766,766,766,766,1
20250217,093300,96995871,766,765,766,765,1388
20250217,093200,95932665,766,766,766,766,140
20250217,093100,95825425,767,767,767,761,22530
20250217,093000,78660043,767,767,767,767,1
20250217,092900,78659276,766,767,767,766,5964
20250217,092800,74085833,767,767,767,767,4501
20250217,092700,70633566,763,766,766,763,21
20250217,092600,70617483,766,766,766,766,0
20250217,092500,70617483,766,766,766,766,3926
20250217,092400,67610167,763,763,763,763,8145
20250217,092300,61395532,763,764,764,763,12701
20250217,092200,51702569,765,766,766,764,2015
20250217,092100,50161838,765,766,766,765,228
20250217,092000,49987378,766,766,766,766,4
20250217,091900,49984314,766,766,766,766,139
20250217,091800,49877840,766,765,766,765,2
20250217,091700,49876309,763,764,764,763,5000
20250217,091600,46060109,763,763,763,763,800
20250217,091500,45449709,766,764,766,764,3389
20250217,091400,42859217,766,764,766,764,12
20250217,091300,42850047,763,763,763,763,0
20250217,091200,42850047,763,763,763,763,3
20250217,091100,42847758,763,767,767,763,6756
20250217,091000,37680675,768,768,768,768,1
20250217,090900,37679907,768,766,768,766,8003
20250217,090800,31533605,766,768,768,766,4538
20250217,090700,28053099,768,767,768,767,897
20250217,090600,27365099,767,768,768,767,752
20250217,090500,26787815,769,769,769,769,2
20250217,090400,26786277,769,769,769,769,0
20250217,090300,26786277,769,769,769,769,10
20250217,090200,26778587,769,770,770,769,11001
20250217,090100,18308817,766,766,766,766,8489
20250217,090000,11806243,765,765,765,764,15433