KissMeData/001360/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,1041705256,1601,1601,1601,1601,8894
20250221,183300,1041705256,1601,1601,1601,1601,0
20250221,183200,1041705256,1601,1601,1601,1601,0
20250221,183100,1041705256,1601,1601,1601,1601,0
20250221,183000,1041705256,1601,1601,1601,1601,0
20250221,182900,1041705256,1601,1601,1601,1601,0
20250221,182800,1041705256,1601,1601,1601,1601,0
20250221,182700,1041705256,1601,1601,1601,1601,0
20250221,182600,1041705256,1601,1601,1601,1601,0
20250221,182500,1041705256,1601,1601,1601,1601,0
20250221,182400,1041705256,1601,1601,1601,1601,0
20250221,182300,1041705256,1601,1601,1601,1601,0
20250221,182200,1041705256,1601,1601,1601,1601,0
20250221,182100,1041705256,1601,1601,1601,1601,0
20250221,182000,1041705256,1601,1601,1601,1601,0
20250221,181900,1041705256,1601,1601,1601,1601,0
20250221,181800,1041705256,1601,1601,1601,1601,0
20250221,181700,1041705256,1601,1601,1601,1601,0
20250221,181600,1041705256,1601,1601,1601,1601,0
20250221,181500,1041705256,1601,1601,1601,1601,0
20250221,181400,1041705256,1601,1601,1601,1601,0
20250221,181300,1041705256,1601,1601,1601,1601,0
20250221,181200,1041705256,1601,1601,1601,1601,0
20250221,181100,1041705256,1601,1601,1601,1601,0
20250221,181000,1041705256,1601,1601,1601,1601,0
20250221,180900,1041705256,1601,1601,1601,1601,0
20250221,180800,1041705256,1601,1601,1601,1601,0
20250221,180700,1041705256,1601,1601,1601,1601,0
20250221,180600,1041705256,1601,1601,1601,1601,0
20250221,180500,1041705256,1601,1601,1601,1601,0
20250221,180400,1041705256,1601,1601,1601,1601,8894
20250221,180300,1041705256,1601,1601,1601,1601,0
20250221,180200,1041705256,1601,1601,1601,1601,0
20250221,180100,1041705256,1601,1601,1601,1601,0
20250221,180000,1041705256,1601,1601,1601,1601,0
20250221,175900,1041705256,1601,1601,1601,1601,0
20250221,175800,1041705256,1601,1601,1601,1601,0
20250221,175700,1041705256,1601,1601,1601,1601,0
20250221,175600,1041705256,1601,1601,1601,1601,0
20250221,175500,1041705256,1601,1601,1601,1601,0
20250221,175400,1041705256,1601,1601,1601,1601,0
20250221,175300,1041705256,1601,1601,1601,1601,0
20250221,175200,1041705256,1601,1601,1601,1601,0
20250221,175100,1041705256,1601,1601,1601,1601,0
20250221,175000,1041705256,1601,1601,1601,1601,0
20250221,174900,1041705256,1601,1601,1601,1601,0
20250221,174800,1041705256,1601,1601,1601,1601,0
20250221,174700,1041705256,1601,1601,1601,1601,0
20250221,174600,1041705256,1601,1601,1601,1601,0
20250221,174500,1041705256,1601,1601,1601,1601,0
20250221,174400,1041705256,1601,1601,1601,1601,0
20250221,174300,1041705256,1601,1601,1601,1601,0
20250221,174200,1041705256,1601,1601,1601,1601,0
20250221,174100,1041705256,1601,1601,1601,1601,0
20250221,174000,1041705256,1601,1601,1601,1601,0
20250221,173900,1041705256,1601,1601,1601,1601,0
20250221,173800,1041705256,1601,1601,1601,1601,0
20250221,173700,1041705256,1601,1601,1601,1601,0
20250221,173600,1041705256,1601,1601,1601,1601,0
20250221,173500,1041705256,1601,1601,1601,1601,0
20250221,173400,1041705256,1601,1601,1601,1601,8894
20250221,173300,1041705256,1601,1601,1601,1601,0
20250221,173200,1041705256,1601,1601,1601,1601,0
20250221,173100,1041705256,1601,1601,1601,1601,0
20250221,173000,1041705256,1601,1601,1601,1601,0
20250221,172900,1041705256,1601,1601,1601,1601,0
20250221,172800,1041705256,1601,1601,1601,1601,0
20250221,172700,1041705256,1601,1601,1601,1601,0
20250221,172600,1041705256,1601,1601,1601,1601,0
20250221,172500,1041705256,1601,1601,1601,1601,0
20250221,172400,1041705256,1601,1601,1601,1601,0
20250221,172300,1041705256,1601,1601,1601,1601,0
20250221,172200,1041705256,1601,1601,1601,1601,0
20250221,172100,1041705256,1601,1601,1601,1601,0
20250221,172000,1041705256,1601,1601,1601,1601,0
20250221,171900,1041705256,1601,1601,1601,1601,0
20250221,171800,1041705256,1601,1601,1601,1601,0
20250221,171700,1041705256,1601,1601,1601,1601,0
20250221,171600,1041705256,1601,1601,1601,1601,0
20250221,171500,1041705256,1601,1601,1601,1601,0
20250221,171400,1041705256,1601,1601,1601,1601,0
20250221,171300,1041705256,1601,1601,1601,1601,0
20250221,171200,1041705256,1601,1601,1601,1601,0
20250221,171100,1041705256,1601,1601,1601,1601,0
20250221,171000,1041705256,1601,1601,1601,1601,0
20250221,170900,1041705256,1601,1601,1601,1601,0
20250221,170800,1041705256,1601,1601,1601,1601,0
20250221,170700,1041705256,1601,1601,1601,1601,0
20250221,170600,1041705256,1601,1601,1601,1601,0
20250221,170500,1041705256,1601,1601,1601,1601,0
20250221,170400,1041705256,1601,1601,1601,1601,8894
20250221,170300,1041705256,1601,1601,1601,1601,0
20250221,170200,1041705256,1601,1601,1601,1601,0
20250221,170100,1041705256,1601,1601,1601,1601,0
20250221,170000,1041705256,1601,1601,1601,1601,0
20250221,165900,1041705256,1601,1601,1601,1601,0
20250221,165800,1041705256,1601,1601,1601,1601,0
20250221,165700,1041705256,1601,1601,1601,1601,0
20250221,165600,1041705256,1601,1601,1601,1601,0
20250221,165500,1041705256,1601,1601,1601,1601,0
20250221,165400,1041705256,1601,1601,1601,1601,0
20250221,165300,1041705256,1601,1601,1601,1601,0
20250221,165200,1041705256,1601,1601,1601,1601,0
20250221,165100,1041705256,1601,1601,1601,1601,0
20250221,165000,1041705256,1601,1601,1601,1601,0
20250221,164900,1041705256,1601,1601,1601,1601,0
20250221,164800,1041705256,1601,1601,1601,1601,0
20250221,164700,1041705256,1601,1601,1601,1601,0
20250221,164600,1041705256,1601,1601,1601,1601,0
20250221,164500,1041705256,1601,1601,1601,1601,0
20250221,164400,1041705256,1601,1601,1601,1601,0
20250221,164300,1041705256,1601,1601,1601,1601,0
20250221,164200,1041705256,1601,1601,1601,1601,0
20250221,164100,1041705256,1601,1601,1601,1601,0
20250221,164000,1041705256,1601,1601,1601,1601,0
20250221,163900,1041705256,1601,1601,1601,1601,0
20250221,163800,1041705256,1601,1601,1601,1601,0
20250221,163700,1041705256,1601,1601,1601,1601,0
20250221,163600,1041705256,1601,1601,1601,1601,0
20250221,163500,1041705256,1601,1601,1601,1601,0
20250221,163400,1041705256,1601,1601,1601,1601,8894
20250221,163300,1041705256,1601,1601,1601,1601,0
20250221,163200,1041705256,1601,1601,1601,1601,0
20250221,163100,1041705256,1601,1601,1601,1601,0
20250221,163000,1041705256,1601,1601,1601,1601,0
20250221,162900,1041705256,1601,1601,1601,1601,0
20250221,162800,1041705256,1601,1601,1601,1601,0
20250221,162700,1041705256,1601,1601,1601,1601,0
20250221,162600,1041705256,1601,1601,1601,1601,0
20250221,162500,1041705256,1601,1601,1601,1601,0
20250221,162400,1041705256,1601,1601,1601,1601,0
20250221,162300,1041705256,1601,1601,1601,1601,0
20250221,162200,1041705256,1601,1601,1601,1601,0
20250221,162100,1041705256,1601,1601,1601,1601,0
20250221,162000,1041705256,1601,1601,1601,1601,0
20250221,161900,1041705256,1601,1601,1601,1601,0
20250221,161800,1041705256,1601,1601,1601,1601,0
20250221,161700,1041705256,1601,1601,1601,1601,0
20250221,161600,1041705256,1601,1601,1601,1601,0
20250221,161500,1041705256,1601,1601,1601,1601,0
20250221,161400,1041705256,1601,1601,1601,1601,0
20250221,161300,1041705256,1601,1601,1601,1601,0
20250221,161200,1041705256,1601,1601,1601,1601,0
20250221,161100,1041705256,1601,1601,1601,1601,0
20250221,161000,1041705256,1601,1601,1601,1601,0
20250221,160900,1041705256,1601,1601,1601,1601,0
20250221,160800,1041705256,1601,1601,1601,1601,0
20250221,160700,1041705256,1601,1601,1601,1601,0
20250221,160600,1041705256,1601,1601,1601,1601,0
20250221,160500,1041705256,1601,1601,1601,1601,0
20250221,160400,1041705256,1601,1601,1601,1601,8894
20250221,160300,1041705256,1601,1601,1601,1601,0
20250221,160200,1041705256,1601,1601,1601,1601,0
20250221,160100,1041705256,1601,1601,1601,1601,0
20250221,160000,1041705256,1601,1601,1601,1601,0
20250221,155900,1041705256,1601,1601,1601,1601,0
20250221,155800,1041705256,1601,1601,1601,1601,0
20250221,155700,1041705256,1601,1601,1601,1601,0
20250221,155600,1041705256,1601,1601,1601,1601,0
20250221,155500,1041705256,1601,1601,1601,1601,0
20250221,155400,1041705256,1601,1601,1601,1601,0
20250221,155300,1041705256,1601,1601,1601,1601,0
20250221,155200,1041705256,1601,1601,1601,1601,0
20250221,155100,1041705256,1601,1601,1601,1601,0
20250221,155000,1041705256,1601,1601,1601,1601,0
20250221,154900,1041705256,1601,1601,1601,1601,0
20250221,154800,1041705256,1601,1601,1601,1601,0
20250221,154700,1041705256,1601,1601,1601,1601,0
20250221,154600,1041705256,1601,1601,1601,1601,0
20250221,154500,1041705256,1601,1601,1601,1601,0
20250221,154400,1041705256,1601,1601,1601,1601,0
20250221,154300,1041705256,1601,1601,1601,1601,0
20250221,154200,1041705256,1601,1601,1601,1601,0
20250221,154100,1041705256,1601,1601,1601,1601,0
20250221,154000,1041705256,1601,1601,1601,1601,0
20250221,153900,1041705256,1601,1601,1601,1601,0
20250221,153800,1041705256,1601,1601,1601,1601,0
20250221,153700,1041705256,1601,1601,1601,1601,0
20250221,153600,1041705256,1601,1601,1601,1601,0
20250221,153500,1041705256,1601,1601,1601,1601,0
20250221,153400,1041705256,1601,1601,1601,1601,8894
20250221,153300,1041705256,1601,1601,1601,1601,0
20250221,153200,1041705256,1601,1601,1601,1601,0
20250221,153100,1041705256,1601,1601,1601,1601,0
20250221,153000,1041705256,1601,1601,1601,1601,8894
20250221,152900,1027465962,1602,1602,1602,1602,0
20250221,152800,1027465962,1602,1602,1602,1602,0
20250221,152700,1027465962,1602,1602,1602,1602,0
20250221,152600,1027465962,1602,1602,1602,1602,0
20250221,152500,1027465962,1602,1602,1602,1602,0
20250221,152400,1027465962,1602,1602,1602,1602,0
20250221,152300,1027465962,1602,1602,1602,1602,0
20250221,152200,1027465962,1602,1602,1602,1602,0
20250221,152100,1027465962,1602,1602,1602,1602,0
20250221,152000,1027465962,1602,1602,1602,1602,0
20250221,151900,1027465962,1602,1602,1602,1601,765
20250221,151800,1026240750,1602,1602,1602,1602,60
20250221,151700,1026144630,1601,1602,1602,1601,202
20250221,151600,1025821151,1602,1602,1602,1602,84
20250221,151500,1025686583,1601,1601,1601,1601,0
20250221,151400,1025686583,1601,1602,1602,1601,645
20250221,151300,1024653420,1602,1602,1602,1602,105
20250221,151200,1024485210,1602,1602,1602,1602,0
20250221,151100,1024485210,1602,1602,1602,1602,37
20250221,151000,1024425936,1602,1602,1602,1601,754
20250221,150900,1023218678,1602,1602,1602,1602,608
20250221,150800,1022244662,1602,1602,1602,1602,1017
20250221,150700,1020615428,1602,1602,1602,1602,0
20250221,150600,1020615428,1602,1601,1602,1601,1210
20250221,150500,1018677278,1601,1601,1601,1601,513
20250221,150400,1017855965,1601,1601,1601,1601,0
20250221,150300,1017855965,1601,1601,1601,1601,17
20250221,150200,1017828748,1600,1600,1600,1600,1
20250221,150100,1017827148,1601,1600,1601,1600,660
20250221,150000,1016770821,1601,1601,1601,1601,200
20250221,145900,1016450621,1601,1601,1601,1601,0
20250221,145800,1016450621,1601,1601,1601,1601,289
20250221,145700,1015987932,1602,1602,1602,1602,0
20250221,145600,1015987932,1602,1602,1602,1602,150
20250221,145500,1015747632,1602,1603,1603,1602,4972
20250221,145400,1007781526,1600,1604,1604,1600,10553
20250221,145300,990885162,1604,1603,1604,1603,60
20250221,145200,990788972,1604,1603,1604,1603,270
20250221,145100,990356092,1603,1603,1603,1603,101
20250221,145000,990194189,1603,1603,1603,1603,670
20250221,144900,989120179,1603,1603,1603,1603,372
20250221,144800,988523863,1603,1603,1603,1603,482
20250221,144700,987751217,1604,1604,1604,1604,0
20250221,144600,987751217,1604,1604,1604,1604,500
20250221,144500,986949217,1603,1603,1603,1603,74
20250221,144400,986830595,1604,1604,1604,1604,0
20250221,144300,986830595,1604,1604,1604,1604,1000
20250221,144200,985226595,1604,1604,1604,1604,0
20250221,144100,985226595,1604,1604,1604,1604,0
20250221,144000,985226595,1604,1602,1604,1602,33
20250221,143900,985173723,1604,1604,1604,1604,0
20250221,143800,985173723,1604,1604,1604,1604,40
20250221,143700,985109563,1604,1604,1604,1604,20
20250221,143600,985077483,1604,1604,1604,1604,1
20250221,143500,985075879,1604,1604,1604,1604,15
20250221,143400,985051819,1604,1604,1604,1604,11
20250221,143300,985034175,1604,1604,1604,1602,2513
20250221,143200,981007723,1604,1604,1604,1604,9
20250221,143100,980993287,1604,1604,1604,1604,2363
20250221,143000,977203035,1603,1603,1603,1603,0
20250221,142900,977203035,1603,1603,1603,1603,0
20250221,142800,977203035,1603,1604,1604,1603,6087
20250221,142700,967445313,1604,1604,1604,1604,51
20250221,142600,967363509,1604,1605,1605,1604,32379
20250221,142500,915414818,1606,1606,1606,1606,469
20250221,142400,914661604,1608,1608,1608,1608,20
20250221,142300,914629444,1609,1605,1609,1605,50001
20250221,142200,834377835,1609,1609,1609,1609,0
20250221,142100,834377835,1609,1605,1609,1605,35375
20250221,142000,777600956,1605,1605,1605,1604,11370
20250221,141900,759352109,1605,1609,1609,1605,6
20250221,141800,759342471,1609,1605,1609,1605,3002
20250221,141700,754524253,1609,1609,1609,1609,0
20250221,141600,754524253,1609,1610,1610,1605,4027
20250221,141500,748047945,1612,1612,1612,1612,0
20250221,141400,748047945,1612,1612,1612,1612,15
20250221,141300,748023765,1612,1612,1612,1612,21
20250221,141200,747989913,1612,1612,1612,1612,77
20250221,141100,747865789,1612,1612,1612,1612,0
20250221,141000,747865789,1612,1612,1612,1612,823
20250221,140900,746539113,1610,1610,1610,1610,0
20250221,140800,746539113,1610,1612,1612,1610,321
20250221,140700,746022301,1612,1612,1612,1612,0
20250221,140600,746022301,1612,1612,1612,1612,2
20250221,140500,746019077,1613,1611,1613,1611,3452
20250221,140400,740451039,1612,1615,1615,1612,3155
20250221,140300,735361405,1620,1620,1620,1620,31
20250221,140200,735311185,1615,1615,1615,1615,518
20250221,140100,734474615,1618,1618,1618,1618,0
20250221,140000,734474615,1618,1618,1618,1618,100
20250221,135900,734312815,1618,1618,1618,1618,0
20250221,135800,734312815,1618,1618,1618,1618,0
20250221,135700,734312815,1618,1618,1618,1616,2481
20250221,135600,730300771,1619,1619,1619,1619,0
20250221,135500,730300771,1619,1619,1619,1619,0
20250221,135400,730300771,1619,1620,1620,1619,102
20250221,135300,730135532,1620,1620,1620,1620,7
20250221,135200,730124192,1620,1620,1620,1620,25
20250221,135100,730083692,1620,1620,1620,1620,80
20250221,135000,729954092,1618,1618,1618,1618,0
20250221,134900,729954092,1618,1618,1618,1618,9
20250221,134800,729939530,1619,1619,1619,1619,0
20250221,134700,729939530,1619,1619,1619,1619,150
20250221,134600,729696680,1616,1616,1616,1616,0
20250221,134500,729696680,1616,1616,1616,1616,0
20250221,134400,729696680,1616,1616,1616,1616,0
20250221,134300,729696680,1616,1616,1616,1616,200
20250221,134200,729373480,1616,1616,1616,1616,0
20250221,134100,729373480,1616,1616,1616,1616,303
20250221,134000,728883832,1620,1620,1620,1620,11
20250221,133900,728866012,1615,1615,1615,1615,0
20250221,133800,728866012,1615,1614,1615,1614,6
20250221,133700,728856323,1614,1614,1614,1614,1417
20250221,133600,726569285,1614,1614,1614,1614,0
20250221,133500,726569285,1614,1615,1615,1614,450
20250221,133400,725842623,1615,1620,1620,1615,132
20250221,133300,725628933,1614,1614,1614,1614,0
20250221,133200,725628933,1614,1614,1614,1614,0
20250221,133100,725628933,1614,1614,1620,1614,948
20250221,133000,724098855,1614,1614,1614,1614,0
20250221,132900,724098855,1614,1614,1614,1614,0
20250221,132800,724098855,1614,1614,1614,1614,3
20250221,132700,724094013,1614,1614,1614,1614,640
20250221,132600,723061053,1620,1620,1620,1620,1
20250221,132500,723059433,1620,1620,1620,1620,400
20250221,132400,722411433,1620,1620,1620,1620,282
20250221,132300,721954593,1620,1620,1620,1620,0
20250221,132200,721954593,1620,1620,1620,1620,0
20250221,132100,721954593,1620,1619,1620,1619,1116
20250221,132000,720147168,1619,1618,1619,1618,478
20250221,131900,719373305,1618,1618,1618,1618,1031
20250221,131800,717705147,1618,1618,1618,1618,0
20250221,131700,717705147,1618,1618,1618,1618,0
20250221,131600,717705147,1618,1618,1618,1618,2
20250221,131500,717701911,1618,1618,1618,1618,3
20250221,131400,717697057,1618,1618,1618,1618,0
20250221,131300,717697057,1618,1616,1618,1616,1300
20250221,131200,715594557,1619,1619,1619,1619,0
20250221,131100,715594557,1619,1619,1619,1619,0
20250221,131000,715594557,1619,1609,1619,1606,1815
20250221,130900,712677300,1609,1609,1609,1609,1607
20250221,130800,710091637,1610,1618,1618,1610,15049
20250221,130700,685843526,1618,1618,1618,1618,633
20250221,130600,684819332,1621,1621,1621,1621,1
20250221,130500,684817711,1619,1619,1619,1619,0
20250221,130400,684817711,1619,1619,1619,1619,820
20250221,130300,683490131,1619,1620,1620,1619,65
20250221,130200,683384832,1621,1623,1623,1621,3094
20250221,130100,678369073,1625,1623,1625,1623,136
20250221,130000,678148323,1625,1624,1625,1624,999
20250221,125900,676525518,1623,1622,1623,1622,993
20250221,125800,674914281,1620,1620,1620,1620,0
20250221,125700,674914281,1620,1620,1620,1620,230
20250221,125600,674541681,1620,1620,1620,1620,1770
20250221,125500,671674281,1620,1621,1621,1620,383
20250221,125400,671053448,1620,1620,1620,1620,0
20250221,125300,671053448,1620,1620,1620,1620,0
20250221,125200,671053448,1620,1620,1620,1620,80
20250221,125100,670923848,1623,1623,1623,1623,0
20250221,125000,670923848,1623,1622,1623,1620,497
20250221,124900,670117748,1620,1620,1620,1620,0
20250221,124800,670117748,1620,1620,1620,1620,0
20250221,124700,670117748,1620,1623,1623,1620,286
20250221,124600,669653828,1623,1619,1623,1619,1416
20250221,124500,667357033,1617,1617,1617,1617,189
20250221,124400,667051420,1617,1617,1617,1617,265
20250221,124300,666622915,1617,1617,1619,1617,2227
20250221,124200,663021854,1617,1617,1617,1617,1
20250221,124100,663020237,1616,1615,1616,1615,1224
20250221,124000,661042995,1615,1608,1615,1608,79
20250221,123900,660915600,1605,1618,1618,1605,2515
20250221,123800,656873962,1619,1619,1619,1619,72
20250221,123700,656757394,1608,1611,1611,1608,6300
20250221,123600,646620034,1608,1624,1624,1600,25347
20250221,123500,605811170,1625,1624,1625,1624,33
20250221,123400,605757553,1624,1624,1624,1624,242
20250221,123300,605364545,1624,1624,1624,1624,0
20250221,123200,605364545,1624,1625,1625,1624,311
20250221,123100,604859297,1625,1625,1625,1625,47
20250221,123000,604782922,1625,1625,1625,1625,0
20250221,122900,604782922,1625,1624,1625,1623,524
20250221,122800,603932111,1624,1624,1624,1624,71
20250221,122700,603816807,1624,1624,1624,1624,1500
20250221,122600,601380807,1624,1624,1624,1624,0
20250221,122500,601380807,1624,1624,1624,1624,1
20250221,122400,601379183,1623,1621,1623,1621,13
20250221,122300,601358108,1622,1622,1622,1622,409
20250221,122200,600694710,1622,1622,1622,1622,8
20250221,122100,600681734,1621,1622,1622,1621,564
20250221,122000,599767335,1622,1622,1622,1622,481
20250221,121900,598987153,1625,1624,1625,1622,1001
20250221,121800,597362459,1622,1622,1622,1622,936
20250221,121700,595844267,1623,1623,1623,1623,1629
20250221,121600,593200400,1623,1624,1624,1623,931
20250221,121500,591689082,1624,1624,1625,1624,673
20250221,121400,590596112,1623,1623,1623,1623,10
20250221,121300,590579882,1623,1623,1623,1623,100
20250221,121200,590417582,1624,1625,1625,1624,310
20250221,121100,589914111,1624,1624,1624,1624,202
20250221,121000,589586063,1624,1624,1624,1624,4001
20250221,120900,583088439,1625,1625,1625,1625,0
20250221,120800,583088439,1625,1625,1625,1625,1311
20250221,120700,580958064,1623,1624,1625,1623,21
20250221,120600,580923956,1623,1623,1623,1623,0
20250221,120500,580923956,1623,1624,1624,1623,553
20250221,120400,580025950,1624,1624,1624,1624,2
20250221,120300,580022702,1625,1624,1625,1624,198
20250221,120200,579701052,1625,1625,1625,1625,673
20250221,120100,578607427,1625,1625,1625,1625,369
20250221,120000,578007802,1625,1625,1625,1625,159
20250221,115900,577749427,1625,1625,1625,1625,18
20250221,115800,577720177,1625,1625,1625,1625,0
20250221,115700,577720177,1625,1625,1625,1625,100
20250221,115600,577557677,1624,1624,1624,1624,684
20250221,115500,576446861,1625,1625,1625,1625,17
20250221,115400,576419236,1625,1625,1625,1625,115
20250221,115300,576232361,1625,1625,1625,1625,829
20250221,115200,574885236,1625,1625,1625,1625,354
20250221,115100,574309986,1625,1625,1625,1625,717
20250221,115000,573144861,1625,1625,1625,1625,1121
20250221,114900,571323236,1625,1625,1625,1625,0
20250221,114800,571323236,1625,1625,1625,1624,7249
20250221,114700,559545611,1625,1625,1625,1625,100
20250221,114600,559383111,1625,1625,1625,1625,102
20250221,114500,559217361,1625,1625,1625,1625,1687
20250221,114400,556475986,1625,1625,1625,1625,71
20250221,114300,556360611,1625,1625,1625,1625,411
20250221,114200,555692736,1625,1625,1625,1625,671
20250221,114100,554602361,1625,1625,1625,1625,3765
20250221,114000,548484236,1625,1625,1625,1625,9767
20250221,113900,532612861,1625,1625,1625,1625,409
20250221,113800,531948236,1625,1625,1625,1625,67
20250221,113700,531839361,1625,1625,1625,1625,87
20250221,113600,531697986,1624,1625,1625,1624,90
20250221,113500,531551806,1625,1625,1625,1625,0
20250221,113400,531551806,1625,1624,1625,1624,6002
20250221,113300,521804556,1625,1625,1625,1625,52
20250221,113200,521720056,1624,1625,1625,1622,967
20250221,113100,520149897,1625,1625,1625,1625,0
20250221,113000,520149897,1625,1625,1625,1625,57
20250221,112900,520057272,1625,1625,1625,1625,1
20250221,112800,520055647,1620,1620,1620,1620,0
20250221,112700,520055647,1620,1620,1620,1620,0
20250221,112600,520055647,1620,1625,1625,1620,1267
20250221,112500,518001555,1625,1625,1625,1625,0
20250221,112400,518001555,1625,1625,1625,1625,0
20250221,112300,518001555,1625,1625,1625,1625,0
20250221,112200,518001555,1625,1622,1625,1619,5568
20250221,112100,508981183,1622,1623,1623,1622,1139
20250221,112000,507133719,1625,1622,1625,1622,2
20250221,111900,507130472,1625,1625,1625,1623,4774
20250221,111800,499378676,1623,1623,1623,1623,0
20250221,111700,499378676,1623,1623,1623,1623,300
20250221,111600,498891776,1622,1625,1625,1622,2
20250221,111500,498888529,1623,1624,1625,1623,1360
20250221,111400,496680838,1624,1624,1624,1624,71
20250221,111300,496565534,1624,1625,1625,1624,1449
20250221,111200,494211779,1626,1628,1628,1626,970
20250221,111100,492633287,1628,1628,1628,1628,1889
20250221,111000,489557995,1628,1630,1630,1628,628
20250221,110900,488534921,1630,1634,1634,1630,2027
20250221,110800,485229841,1635,1635,1635,1632,5103
20250221,110700,476898971,1635,1635,1635,1635,87
20250221,110600,476756726,1640,1635,1640,1635,1139
20250221,110500,474891461,1636,1636,1636,1636,0
20250221,110400,474891461,1636,1637,1637,1636,1365
20250221,110300,472657903,1640,1638,1640,1637,2152
20250221,110200,469134399,1638,1638,1638,1638,0
20250221,110100,469134399,1638,1640,1640,1638,1555
20250221,110000,466586965,1641,1641,1641,1641,544
20250221,105900,465694261,1642,1642,1642,1642,17
20250221,105800,465666347,1642,1642,1642,1642,117
20250221,105700,465474233,1642,1642,1642,1642,17
20250221,105600,465446319,1640,1641,1641,1640,4902
20250221,105500,457402428,1640,1640,1640,1640,266
20250221,105400,456966188,1640,1640,1640,1640,9
20250221,105300,456951428,1639,1639,1639,1639,214
20250221,105200,456600682,1638,1638,1638,1638,4547
20250221,105100,449152696,1638,1638,1638,1638,69
20250221,105000,449039674,1638,1638,1638,1638,333
20250221,104900,448494220,1638,1638,1638,1638,82
20250221,104800,448359904,1638,1638,1638,1638,66
20250221,104700,448251796,1638,1637,1638,1637,3
20250221,104600,448246883,1638,1638,1638,1638,516
20250221,104500,447401675,1638,1637,1638,1637,239
20250221,104400,447010376,1636,1638,1638,1636,1452
20250221,104300,444632863,1639,1640,1640,1639,1120
20250221,104200,442797055,1640,1640,1640,1640,130
20250221,104100,442583855,1640,1640,1640,1640,502
20250221,104000,441760575,1640,1640,1640,1640,25
20250221,103900,441719575,1640,1641,1641,1640,138
20250221,103800,441493238,1641,1641,1641,1641,85
20250221,103700,441353753,1641,1640,1641,1640,684
20250221,103600,440231983,1640,1641,1641,1640,31
20250221,103500,440181113,1640,1640,1640,1640,7583
20250221,103400,427744993,1640,1641,1641,1640,70
20250221,103300,427630133,1641,1642,1642,1641,396
20250221,103200,426980234,1642,1642,1642,1642,113
20250221,103100,426794688,1642,1641,1642,1641,105
20250221,103000,426622288,1641,1641,1641,1641,0
20250221,102900,426622288,1641,1641,1642,1641,104
20250221,102800,426451591,1641,1642,1642,1641,648
20250221,102700,425387585,1642,1641,1642,1641,9373
20250221,102600,410000393,1641,1641,1641,1641,96
20250221,102500,409842857,1641,1641,1641,1641,137
20250221,102400,409618040,1641,1643,1643,1641,623
20250221,102300,408595055,1643,1642,1643,1642,23
20250221,102200,408557286,1641,1638,1641,1638,415
20250221,102100,407876688,1635,1642,1642,1635,1890
20250221,102000,404778983,1643,1643,1643,1642,354
20250221,101900,404197544,1643,1645,1645,1643,1056
20250221,101800,402461267,1645,1646,1646,1645,1550
20250221,101700,399910780,1646,1644,1646,1644,926
20250221,101600,398387824,1645,1646,1648,1645,5262
20250221,101500,389721406,1645,1645,1649,1645,7434
20250221,101400,377476676,1645,1645,1646,1645,2996
20250221,101300,372545420,1645,1644,1645,1644,4512
20250221,101200,365124180,1644,1642,1644,1642,1480
20250221,101100,362693557,1642,1641,1642,1641,6882
20250221,101000,351394498,1640,1637,1640,1637,4736
20250221,100900,343628586,1636,1631,1636,1630,1804
20250221,100800,340682248,1630,1635,1636,1630,2257
20250221,100700,336999267,1633,1637,1637,1633,418
20250221,100600,336316159,1637,1635,1637,1635,2156
20250221,100500,332789647,1635,1635,1636,1633,1073
20250221,100400,331035237,1635,1636,1636,1634,1322
20250221,100300,328873580,1635,1635,1635,1635,574
20250221,100200,327935090,1635,1636,1636,1635,1831
20250221,100100,324939578,1636,1636,1636,1636,554
20250221,100000,324033234,1635,1636,1636,1635,811
20250221,095900,322706841,1635,1635,1635,1634,778
20250221,095800,321435379,1635,1631,1635,1631,1005
20250221,095700,319792296,1630,1630,1631,1629,1259
20250221,095600,317740332,1630,1631,1631,1630,796
20250221,095500,316442733,1631,1631,1631,1631,181
20250221,095400,316147522,1631,1634,1634,1631,1477
20250221,095300,313735773,1635,1635,1635,1635,488
20250221,095200,312937893,1635,1642,1642,1635,2013
20250221,095100,309646431,1642,1643,1646,1638,2142
20250221,095000,306125102,1643,1637,1643,1635,4323
20250221,094900,299039408,1639,1639,1640,1639,2305
20250221,094800,295260375,1638,1638,1640,1636,5735
20250221,094700,285862447,1638,1637,1638,1637,2520
20250221,094600,281735234,1638,1638,1638,1638,0
20250221,094500,281735234,1638,1638,1638,1633,1447
20250221,094400,279370689,1638,1634,1638,1634,5263
20250221,094300,270768388,1634,1635,1635,1634,2110
20250221,094200,267320638,1634,1634,1635,1631,3120
20250221,094100,262225704,1634,1636,1636,1634,3691
20250221,094000,256190025,1636,1634,1636,1633,1087
20250221,093900,254412786,1633,1641,1641,1633,8484
20250221,093800,240535993,1642,1639,1642,1639,2938
20250221,093700,235713577,1639,1639,1642,1639,31977
20250221,093600,183300296,1629,1623,1640,1623,35428
20250221,093500,125491876,1623,1620,1623,1619,3394
20250221,093400,119993043,1620,1617,1620,1617,7127
20250221,093300,108455467,1617,1615,1617,1614,300
20250221,093200,107970971,1615,1615,1615,1615,664
20250221,093100,106898611,1614,1611,1615,1611,2457
20250221,093000,102933896,1610,1610,1610,1610,2686
20250221,092900,98609436,1610,1610,1610,1610,0
20250221,092800,98609436,1610,1614,1614,1610,125
20250221,092700,98408026,1614,1610,1614,1608,2402
20250221,092600,94542223,1611,1615,1615,1611,417
20250221,092500,93870428,1610,1612,1612,1610,996
20250221,092400,92266452,1612,1610,1612,1610,67
20250221,092300,92158578,1618,1620,1620,1610,6410
20250221,092200,81820210,1620,1604,1620,1604,10999
20250221,092100,64107703,1602,1603,1603,1602,2009
20250221,092000,60887284,1603,1603,1607,1602,5123
20250221,091900,52675926,1604,1608,1608,1604,58
20250221,091800,52582782,1608,1600,1608,1600,4129
20250221,091700,45971114,1601,1601,1601,1601,154
20250221,091600,45724560,1596,1596,1596,1596,100
20250221,091500,45564960,1597,1597,1597,1597,467
20250221,091400,44819161,1598,1601,1601,1598,5500
20250221,091300,36019857,1602,1607,1607,1602,460
20250221,091200,35281637,1608,1608,1608,1608,2550
20250221,091100,31181237,1610,1600,1610,1600,529
20250221,091000,30334547,1599,1594,1599,1594,1337
20250221,090900,28198726,1594,1589,1594,1589,27
20250221,090800,28155693,1589,1586,1589,1586,3777
20250221,090700,22162104,1587,1586,1587,1586,2060
20250221,090600,18893974,1585,1585,1587,1585,4261
20250221,090500,12136270,1587,1588,1588,1587,5517
20250221,090400,3378184,1588,1594,1594,1587,588
20250221,090300,2443342,1594,1591,1594,1591,54
20250221,090200,2357425,1595,1595,1595,1595,1
20250221,090100,2355830,1595,1597,1597,1595,226
20250221,090000,1995066,1595,1598,1598,1595,1249