KissMeData/002700/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183800,522777029,1487,1487,1487,1487,4242
20250221,183700,522777029,1487,1487,1487,1487,0
20250221,183600,522777029,1487,1487,1487,1487,0
20250221,183500,522777029,1487,1487,1487,1487,0
20250221,183400,522777029,1487,1487,1487,1487,0
20250221,183300,522777029,1487,1487,1487,1487,0
20250221,183200,522777029,1487,1487,1487,1487,0
20250221,183100,522777029,1487,1487,1487,1487,0
20250221,183000,522777029,1487,1487,1487,1487,0
20250221,182900,522777029,1487,1487,1487,1487,0
20250221,182800,522777029,1487,1487,1487,1487,0
20250221,182700,522777029,1487,1487,1487,1487,0
20250221,182600,522777029,1487,1487,1487,1487,0
20250221,182500,522777029,1487,1487,1487,1487,0
20250221,182400,522777029,1487,1487,1487,1487,0
20250221,182300,522777029,1487,1487,1487,1487,0
20250221,182200,522777029,1487,1487,1487,1487,0
20250221,182100,522777029,1487,1487,1487,1487,0
20250221,182000,522777029,1487,1487,1487,1487,0
20250221,181900,522777029,1487,1487,1487,1487,0
20250221,181800,522777029,1487,1487,1487,1487,0
20250221,181700,522777029,1487,1487,1487,1487,0
20250221,181600,522777029,1487,1487,1487,1487,0
20250221,181500,522777029,1487,1487,1487,1487,0
20250221,181400,522777029,1487,1487,1487,1487,0
20250221,181300,522777029,1487,1487,1487,1487,0
20250221,181200,522777029,1487,1487,1487,1487,0
20250221,181100,522777029,1487,1487,1487,1487,0
20250221,181000,522777029,1487,1487,1487,1487,0
20250221,180900,522777029,1487,1487,1487,1487,0
20250221,180800,522777029,1487,1487,1487,1487,4242
20250221,180700,522777029,1487,1487,1487,1487,0
20250221,180600,522777029,1487,1487,1487,1487,0
20250221,180500,522777029,1487,1487,1487,1487,0
20250221,180400,522777029,1487,1487,1487,1487,0
20250221,180300,522777029,1487,1487,1487,1487,0
20250221,180200,522777029,1487,1487,1487,1487,0
20250221,180100,522777029,1487,1487,1487,1487,0
20250221,180000,522777029,1487,1487,1487,1487,0
20250221,175900,522777029,1487,1487,1487,1487,0
20250221,175800,522777029,1487,1487,1487,1487,0
20250221,175700,522777029,1487,1487,1487,1487,0
20250221,175600,522777029,1487,1487,1487,1487,0
20250221,175500,522777029,1487,1487,1487,1487,0
20250221,175400,522777029,1487,1487,1487,1487,0
20250221,175300,522777029,1487,1487,1487,1487,0
20250221,175200,522777029,1487,1487,1487,1487,0
20250221,175100,522777029,1487,1487,1487,1487,0
20250221,175000,522777029,1487,1487,1487,1487,0
20250221,174900,522777029,1487,1487,1487,1487,0
20250221,174800,522777029,1487,1487,1487,1487,0
20250221,174700,522777029,1487,1487,1487,1487,0
20250221,174600,522777029,1487,1487,1487,1487,0
20250221,174500,522777029,1487,1487,1487,1487,0
20250221,174400,522777029,1487,1487,1487,1487,0
20250221,174300,522777029,1487,1487,1487,1487,0
20250221,174200,522777029,1487,1487,1487,1487,0
20250221,174100,522777029,1487,1487,1487,1487,0
20250221,174000,522777029,1487,1487,1487,1487,0
20250221,173900,522777029,1487,1487,1487,1487,0
20250221,173800,522777029,1487,1487,1487,1487,4242
20250221,173700,522777029,1487,1487,1487,1487,0
20250221,173600,522777029,1487,1487,1487,1487,0
20250221,173500,522777029,1487,1487,1487,1487,0
20250221,173400,522777029,1487,1487,1487,1487,0
20250221,173300,522777029,1487,1487,1487,1487,0
20250221,173200,522777029,1487,1487,1487,1487,0
20250221,173100,522777029,1487,1487,1487,1487,0
20250221,173000,522777029,1487,1487,1487,1487,0
20250221,172900,522777029,1487,1487,1487,1487,0
20250221,172800,522777029,1487,1487,1487,1487,0
20250221,172700,522777029,1487,1487,1487,1487,0
20250221,172600,522777029,1487,1487,1487,1487,0
20250221,172500,522777029,1487,1487,1487,1487,0
20250221,172400,522777029,1487,1487,1487,1487,0
20250221,172300,522777029,1487,1487,1487,1487,0
20250221,172200,522777029,1487,1487,1487,1487,0
20250221,172100,522777029,1487,1487,1487,1487,0
20250221,172000,522777029,1487,1487,1487,1487,0
20250221,171900,522777029,1487,1487,1487,1487,0
20250221,171800,522777029,1487,1487,1487,1487,0
20250221,171700,522777029,1487,1487,1487,1487,0
20250221,171600,522777029,1487,1487,1487,1487,0
20250221,171500,522777029,1487,1487,1487,1487,0
20250221,171400,522777029,1487,1487,1487,1487,0
20250221,171300,522777029,1487,1487,1487,1487,0
20250221,171200,522777029,1487,1487,1487,1487,0
20250221,171100,522777029,1487,1487,1487,1487,0
20250221,171000,522777029,1487,1487,1487,1487,0
20250221,170900,522777029,1487,1487,1487,1487,0
20250221,170800,522777029,1487,1487,1487,1487,4242
20250221,170700,522777029,1487,1487,1487,1487,0
20250221,170600,522777029,1487,1487,1487,1487,0
20250221,170500,522777029,1487,1487,1487,1487,0
20250221,170400,522777029,1487,1487,1487,1487,0
20250221,170300,522777029,1487,1487,1487,1487,0
20250221,170200,522777029,1487,1487,1487,1487,0
20250221,170100,522777029,1487,1487,1487,1487,0
20250221,170000,522777029,1487,1487,1487,1487,0
20250221,165900,522777029,1487,1487,1487,1487,0
20250221,165800,522777029,1487,1487,1487,1487,0
20250221,165700,522777029,1487,1487,1487,1487,0
20250221,165600,522777029,1487,1487,1487,1487,0
20250221,165500,522777029,1487,1487,1487,1487,0
20250221,165400,522777029,1487,1487,1487,1487,0
20250221,165300,522777029,1487,1487,1487,1487,0
20250221,165200,522777029,1487,1487,1487,1487,0
20250221,165100,522777029,1487,1487,1487,1487,0
20250221,165000,522777029,1487,1487,1487,1487,0
20250221,164900,522777029,1487,1487,1487,1487,0
20250221,164800,522777029,1487,1487,1487,1487,0
20250221,164700,522777029,1487,1487,1487,1487,0
20250221,164600,522777029,1487,1487,1487,1487,0
20250221,164500,522777029,1487,1487,1487,1487,0
20250221,164400,522777029,1487,1487,1487,1487,0
20250221,164300,522777029,1487,1487,1487,1487,0
20250221,164200,522777029,1487,1487,1487,1487,0
20250221,164100,522777029,1487,1487,1487,1487,0
20250221,164000,522777029,1487,1487,1487,1487,0
20250221,163900,522777029,1487,1487,1487,1487,0
20250221,163800,522777029,1487,1487,1487,1487,4242
20250221,163700,522777029,1487,1487,1487,1487,0
20250221,163600,522777029,1487,1487,1487,1487,0
20250221,163500,522777029,1487,1487,1487,1487,0
20250221,163400,522777029,1487,1487,1487,1487,0
20250221,163300,522777029,1487,1487,1487,1487,0
20250221,163200,522777029,1487,1487,1487,1487,0
20250221,163100,522777029,1487,1487,1487,1487,0
20250221,163000,522777029,1487,1487,1487,1487,0
20250221,162900,522777029,1487,1487,1487,1487,0
20250221,162800,522777029,1487,1487,1487,1487,0
20250221,162700,522777029,1487,1487,1487,1487,0
20250221,162600,522777029,1487,1487,1487,1487,0
20250221,162500,522777029,1487,1487,1487,1487,0
20250221,162400,522777029,1487,1487,1487,1487,0
20250221,162300,522777029,1487,1487,1487,1487,0
20250221,162200,522777029,1487,1487,1487,1487,0
20250221,162100,522777029,1487,1487,1487,1487,0
20250221,162000,522777029,1487,1487,1487,1487,0
20250221,161900,522777029,1487,1487,1487,1487,0
20250221,161800,522777029,1487,1487,1487,1487,0
20250221,161700,522777029,1487,1487,1487,1487,0
20250221,161600,522777029,1487,1487,1487,1487,0
20250221,161500,522777029,1487,1487,1487,1487,0
20250221,161400,522777029,1487,1487,1487,1487,0
20250221,161300,522777029,1487,1487,1487,1487,0
20250221,161200,522777029,1487,1487,1487,1487,0
20250221,161100,522777029,1487,1487,1487,1487,0
20250221,161000,522777029,1487,1487,1487,1487,0
20250221,160900,522777029,1487,1487,1487,1487,0
20250221,160800,522777029,1487,1487,1487,1487,4242
20250221,160700,522777029,1487,1487,1487,1487,0
20250221,160600,522777029,1487,1487,1487,1487,0
20250221,160500,522777029,1487,1487,1487,1487,0
20250221,160400,522777029,1487,1487,1487,1487,0
20250221,160300,522777029,1487,1487,1487,1487,0
20250221,160200,522777029,1487,1487,1487,1487,0
20250221,160100,522777029,1487,1487,1487,1487,0
20250221,160000,522777029,1487,1487,1487,1487,0
20250221,155900,522777029,1487,1487,1487,1487,0
20250221,155800,522777029,1487,1487,1487,1487,0
20250221,155700,522777029,1487,1487,1487,1487,0
20250221,155600,522777029,1487,1487,1487,1487,0
20250221,155500,522777029,1487,1487,1487,1487,0
20250221,155400,522777029,1487,1487,1487,1487,0
20250221,155300,522777029,1487,1487,1487,1487,0
20250221,155200,522777029,1487,1487,1487,1487,0
20250221,155100,522777029,1487,1487,1487,1487,0
20250221,155000,522777029,1487,1487,1487,1487,0
20250221,154900,522777029,1487,1487,1487,1487,0
20250221,154800,522777029,1487,1487,1487,1487,0
20250221,154700,522777029,1487,1487,1487,1487,0
20250221,154600,522777029,1487,1487,1487,1487,0
20250221,154500,522777029,1487,1487,1487,1487,0
20250221,154400,522777029,1487,1487,1487,1487,0
20250221,154300,522777029,1487,1487,1487,1487,0
20250221,154200,522777029,1487,1487,1487,1487,0
20250221,154100,522777029,1487,1487,1487,1487,0
20250221,154000,522777029,1487,1487,1487,1487,0
20250221,153900,522777029,1487,1487,1487,1487,0
20250221,153800,522777029,1487,1487,1487,1487,4242
20250221,153700,522777029,1487,1487,1487,1487,0
20250221,153600,522777029,1487,1487,1487,1487,0
20250221,153500,522777029,1487,1487,1487,1487,0
20250221,153400,522777029,1487,1487,1487,1487,0
20250221,153300,522777029,1487,1487,1487,1487,0
20250221,153200,522777029,1487,1487,1487,1487,0
20250221,153100,522777029,1487,1487,1487,1487,0
20250221,153000,522777029,1487,1487,1487,1487,4242
20250221,152900,516469175,1488,1488,1488,1488,0
20250221,152800,516469175,1488,1488,1488,1488,0
20250221,152700,516469175,1488,1488,1488,1488,0
20250221,152600,516469175,1488,1488,1488,1488,0
20250221,152500,516469175,1488,1488,1488,1488,0
20250221,152400,516469175,1488,1488,1488,1488,0
20250221,152300,516469175,1488,1488,1488,1488,0
20250221,152200,516469175,1488,1488,1488,1488,0
20250221,152100,516469175,1488,1488,1488,1488,0
20250221,152000,516469175,1488,1488,1488,1488,0
20250221,151900,516469175,1488,1487,1488,1486,1098
20250221,151800,514836545,1486,1487,1487,1486,597
20250221,151700,513949003,1487,1487,1487,1487,220
20250221,151600,513621863,1487,1487,1487,1487,115
20250221,151500,513450858,1486,1487,1487,1486,251
20250221,151400,513077780,1487,1486,1487,1486,1460
20250221,151300,510907313,1486,1486,1487,1486,301
20250221,151200,510460026,1487,1487,1487,1487,0
20250221,151100,510460026,1487,1487,1487,1487,1738
20250221,151000,507875620,1487,1487,1487,1487,46
20250221,150900,507807218,1487,1487,1487,1487,715
20250221,150800,506744013,1487,1487,1487,1487,15
20250221,150700,506721708,1488,1487,1488,1487,786
20250221,150600,505552925,1487,1487,1487,1487,9
20250221,150500,505539542,1487,1487,1487,1487,1219
20250221,150400,503726889,1487,1487,1487,1487,0
20250221,150300,503726889,1487,1487,1487,1487,0
20250221,150200,503726889,1487,1487,1487,1487,5516
20250221,150100,495524597,1486,1486,1486,1486,0
20250221,150000,495524597,1486,1486,1486,1486,0
20250221,145900,495524597,1486,1486,1486,1486,1000
20250221,145800,494038597,1486,1486,1486,1486,0
20250221,145700,494038597,1486,1486,1486,1486,801
20250221,145600,492848311,1487,1487,1487,1487,994
20250221,145500,491370233,1488,1488,1488,1488,0
20250221,145400,491370233,1488,1488,1488,1488,2690
20250221,145300,487367513,1487,1487,1487,1487,12
20250221,145200,487349669,1488,1488,1488,1488,0
20250221,145100,487349669,1488,1488,1488,1488,2
20250221,145000,487346693,1487,1487,1487,1487,452
20250221,144900,486674569,1487,1487,1487,1487,1399
20250221,144800,484594256,1488,1488,1488,1488,98
20250221,144700,484448432,1488,1488,1488,1488,20
20250221,144600,484418672,1488,1488,1488,1488,1503
20250221,144500,482182208,1488,1488,1488,1488,10
20250221,144400,482167328,1487,1486,1487,1486,92
20250221,144300,482030585,1486,1487,1487,1486,2043
20250221,144200,478992668,1487,1486,1487,1486,1234
20250221,144100,477158743,1487,1487,1487,1487,161
20250221,144000,476919336,1487,1486,1487,1486,3106
20250221,143900,472301020,1487,1487,1487,1487,17
20250221,143800,472275741,1487,1487,1487,1487,0
20250221,143700,472275741,1487,1487,1487,1487,0
20250221,143600,472275741,1487,1488,1488,1487,281
20250221,143500,471857889,1487,1487,1488,1487,4118
20250221,143400,465731423,1488,1487,1488,1487,21
20250221,143300,465700195,1487,1487,1487,1487,655
20250221,143200,464726210,1487,1487,1487,1486,2133
20250221,143100,461555439,1487,1488,1488,1487,1196
20250221,143000,459775899,1488,1487,1488,1487,4913
20250221,142900,452470267,1487,1487,1487,1487,160
20250221,142800,452232347,1487,1486,1487,1486,514
20250221,142700,451468529,1487,1487,1487,1487,0
20250221,142600,451468529,1487,1485,1487,1485,1300
20250221,142500,449536204,1485,1485,1485,1485,4151
20250221,142400,443371969,1484,1485,1485,1484,1001
20250221,142300,441886484,1485,1485,1485,1485,2500
20250221,142200,438173984,1484,1485,1485,1484,2787
20250221,142100,434038055,1485,1485,1485,1485,500
20250221,142000,433295555,1485,1485,1485,1485,3428
20250221,141900,428204975,1485,1485,1485,1485,69
20250221,141800,428102510,1485,1485,1485,1485,1
20250221,141700,428101025,1486,1486,1486,1486,6
20250221,141600,428092109,1486,1486,1486,1486,0
20250221,141500,428092109,1486,1486,1486,1486,1
20250221,141400,428090623,1486,1486,1486,1486,100
20250221,141300,427942023,1486,1485,1486,1485,2
20250221,141200,427939052,1486,1486,1486,1486,1764
20250221,141100,425317748,1486,1485,1486,1485,4000
20250221,141000,419374748,1486,1486,1486,1486,600
20250221,140900,418483148,1485,1486,1486,1485,101
20250221,140800,418333063,1486,1486,1487,1486,5650
20250221,140700,409937063,1486,1486,1486,1486,200
20250221,140600,409639863,1486,1486,1486,1486,13
20250221,140500,409620545,1485,1485,1485,1485,500
20250221,140400,408878045,1486,1485,1486,1485,560
20250221,140300,408046395,1487,1486,1487,1486,2
20250221,140200,408043422,1486,1486,1486,1486,138
20250221,140100,407838354,1486,1486,1486,1486,100
20250221,140000,407689754,1486,1486,1486,1486,34
20250221,135900,407639230,1487,1487,1487,1487,100
20250221,135800,407490530,1487,1487,1487,1487,666
20250221,135700,406500188,1487,1487,1487,1487,12
20250221,135600,406482344,1487,1487,1487,1487,0
20250221,135500,406482344,1487,1486,1487,1486,27
20250221,135400,406442216,1486,1485,1486,1485,680
20250221,135300,405431773,1485,1486,1486,1485,432
20250221,135200,404789896,1486,1486,1486,1485,529
20250221,135100,404004142,1485,1486,1486,1485,812
20250221,135000,402798105,1486,1486,1486,1486,185
20250221,134900,402523195,1487,1487,1487,1487,0
20250221,134800,402523195,1487,1487,1487,1487,1
20250221,134700,402521708,1486,1485,1486,1485,506
20250221,134600,401769793,1485,1485,1485,1485,1855
20250221,134500,399015118,1484,1484,1484,1484,1179
20250221,134400,397265482,1484,1484,1484,1484,1300
20250221,134300,395336282,1484,1484,1484,1484,4242
20250221,134200,389041154,1484,1484,1484,1484,1025
20250221,134100,387520054,1484,1485,1485,1484,28
20250221,134000,387478495,1485,1485,1485,1484,34
20250221,133900,387428006,1485,1485,1485,1485,0
20250221,133800,387428006,1485,1486,1486,1484,1013
20250221,133700,385924308,1486,1486,1486,1486,0
20250221,133600,385924308,1486,1486,1486,1486,1
20250221,133500,385922822,1486,1486,1486,1486,1
20250221,133400,385921336,1485,1485,1485,1485,100
20250221,133300,385772836,1485,1486,1486,1485,2133
20250221,133200,382605330,1485,1485,1485,1485,0
20250221,133100,382605330,1485,1489,1489,1485,11
20250221,133000,382588955,1490,1485,1490,1485,1212
20250221,132900,380785126,1485,1485,1485,1485,520
20250221,132800,380012926,1488,1488,1488,1488,25
20250221,132700,379975726,1489,1488,1489,1488,504
20250221,132600,379225770,1488,1485,1490,1485,7788
20250221,132500,367640900,1484,1484,1484,1484,405
20250221,132400,367039880,1484,1484,1484,1484,511
20250221,132300,366281556,1484,1484,1484,1484,0
20250221,132200,366281556,1484,1482,1484,1482,202
20250221,132100,365982188,1482,1482,1482,1482,0
20250221,132000,365982188,1482,1482,1482,1482,0
20250221,131900,365982188,1482,1482,1482,1482,5387
20250221,131800,357998654,1482,1482,1482,1482,4728
20250221,131700,350991758,1482,1482,1482,1482,50
20250221,131600,350917658,1482,1482,1482,1482,0
20250221,131500,350917658,1482,1484,1484,1482,592
20250221,131400,350039150,1484,1484,1484,1484,2000
20250221,131300,347071150,1484,1485,1485,1484,878
20250221,131200,345767370,1485,1485,1485,1485,0
20250221,131100,345767370,1485,1485,1485,1485,2090
20250221,131000,342663720,1485,1485,1485,1485,6
20250221,130900,342654810,1485,1485,1485,1485,0
20250221,130800,342654810,1485,1482,1485,1482,2652
20250221,130700,338721685,1484,1484,1484,1484,0
20250221,130600,338721685,1484,1485,1485,1484,1365
20250221,130500,336695635,1486,1482,1486,1482,181
20250221,130400,336426935,1482,1484,1484,1482,19
20250221,130300,336398765,1484,1484,1484,1484,0
20250221,130200,336398765,1484,1484,1484,1484,0
20250221,130100,336398765,1484,1484,1484,1484,0
20250221,130000,336398765,1484,1486,1486,1484,4550
20250221,125900,329642558,1486,1488,1489,1486,10531
20250221,125800,313977413,1487,1485,1488,1485,3414
20250221,125700,308903648,1485,1485,1485,1485,1301
20250221,125600,306971663,1484,1483,1484,1483,2204
20250221,125500,303701974,1483,1481,1483,1481,6486
20250221,125400,294093332,1481,1481,1481,1480,2268
20250221,125300,290734724,1480,1481,1481,1480,70
20250221,125200,290631055,1480,1480,1480,1480,79
20250221,125100,290514135,1480,1480,1481,1480,2532
20250221,125000,286766773,1480,1480,1481,1479,4458
20250221,124900,280168908,1480,1482,1482,1479,28
20250221,124800,280127448,1480,1478,1481,1478,13907
20250221,124700,259548209,1478,1478,1478,1478,1070
20250221,124600,257966749,1477,1477,1477,1477,990
20250221,124500,256504519,1478,1478,1478,1478,1690
20250221,124400,254006699,1478,1476,1478,1476,2992
20250221,124300,249589404,1476,1475,1476,1475,3109
20250221,124200,245003529,1475,1475,1475,1475,1232
20250221,124100,243186329,1475,1475,1475,1475,99
20250221,124000,243040304,1474,1474,1474,1474,10
20250221,123900,243025564,1474,1474,1474,1474,1169
20250221,123800,241302458,1474,1474,1474,1474,164
20250221,123700,241060722,1474,1474,1474,1474,0
20250221,123600,241060722,1474,1474,1474,1474,141
20250221,123500,240852888,1474,1474,1474,1473,682
20250221,123400,239847622,1474,1475,1475,1474,1767
20250221,123300,237242621,1475,1475,1475,1475,100
20250221,123200,237095121,1475,1475,1475,1475,20
20250221,123100,237065621,1475,1474,1476,1474,5121
20250221,123000,229512819,1474,1473,1474,1473,1226
20250221,122900,227706911,1473,1471,1473,1471,2064
20250221,122800,224668602,1472,1472,1472,1472,6
20250221,122700,224659770,1471,1470,1472,1470,2808
20250221,122600,220530510,1470,1470,1470,1470,7734
20250221,122500,209161530,1468,1469,1469,1468,2590
20250221,122400,205357322,1467,1467,1467,1467,1
20250221,122300,205355855,1469,1469,1469,1469,0
20250221,122200,205355855,1469,1468,1469,1468,2723
20250221,122100,201355901,1467,1467,1467,1467,0
20250221,122000,201355901,1467,1467,1467,1467,0
20250221,121900,201355901,1467,1467,1467,1467,0
20250221,121800,201355901,1467,1467,1467,1467,150
20250221,121700,201135851,1467,1468,1468,1467,3070
20250221,121600,196629161,1467,1467,1467,1467,0
20250221,121500,196629161,1467,1467,1467,1467,7460
20250221,121400,185685341,1467,1467,1467,1467,200
20250221,121300,185391941,1467,1467,1467,1467,0
20250221,121200,185391941,1467,1467,1467,1467,51
20250221,121100,185317124,1467,1467,1467,1467,0
20250221,121000,185317124,1467,1467,1467,1467,100
20250221,120900,185170424,1467,1466,1467,1466,4474
20250221,120800,178610631,1466,1466,1466,1466,0
20250221,120700,178610631,1466,1466,1466,1466,10013
20250221,120600,163931573,1466,1466,1466,1466,102
20250221,120500,163782041,1466,1466,1466,1466,100
20250221,120400,163635441,1466,1466,1466,1466,0
20250221,120300,163635441,1466,1466,1466,1466,0
20250221,120200,163635441,1466,1466,1466,1466,50
20250221,120100,163562141,1466,1466,1466,1466,650
20250221,120000,162609241,1466,1466,1466,1466,92
20250221,115900,162474369,1466,1466,1466,1466,0
20250221,115800,162474369,1466,1466,1466,1466,1
20250221,115700,162472903,1465,1465,1465,1465,150
20250221,115600,162253153,1466,1466,1466,1466,142
20250221,115500,162044981,1466,1466,1466,1466,10
20250221,115400,162030321,1466,1466,1466,1466,0
20250221,115300,162030321,1466,1466,1466,1466,0
20250221,115200,162030321,1466,1466,1466,1466,0
20250221,115100,162030321,1466,1466,1466,1466,50
20250221,115000,161957021,1466,1466,1466,1466,0
20250221,114900,161957021,1466,1466,1466,1466,0
20250221,114800,161957021,1466,1466,1466,1466,0
20250221,114700,161957021,1466,1466,1466,1466,0
20250221,114600,161957021,1466,1466,1466,1466,0
20250221,114500,161957021,1466,1466,1466,1466,0
20250221,114400,161957021,1466,1466,1466,1466,0
20250221,114300,161957021,1466,1466,1466,1466,0
20250221,114200,161957021,1466,1466,1466,1466,0
20250221,114100,161957021,1466,1466,1466,1466,0
20250221,114000,161957021,1466,1466,1466,1466,0
20250221,113900,161957021,1466,1466,1466,1466,400
20250221,113800,161370621,1466,1466,1466,1466,0
20250221,113700,161370621,1466,1466,1466,1466,234
20250221,113600,161027577,1466,1466,1466,1466,0
20250221,113500,161027577,1466,1466,1466,1466,0
20250221,113400,161027577,1466,1466,1466,1466,10
20250221,113300,161012917,1466,1466,1466,1466,35
20250221,113200,160961607,1466,1465,1466,1465,693
20250221,113100,159946304,1466,1464,1466,1464,9621
20250221,113000,145859602,1464,1464,1464,1464,10
20250221,112900,145844962,1464,1464,1464,1464,0
20250221,112800,145844962,1464,1463,1464,1463,1057
20250221,112700,144297515,1464,1464,1464,1464,401
20250221,112600,143710451,1464,1464,1464,1464,4
20250221,112500,143704595,1464,1464,1464,1464,0
20250221,112400,143704595,1464,1464,1464,1464,0
20250221,112300,143704595,1464,1463,1464,1463,10000
20250221,112200,129064838,1463,1463,1463,1463,0
20250221,112100,129064838,1463,1463,1463,1463,0
20250221,112000,129064838,1463,1463,1463,1463,5
20250221,111900,129057523,1463,1463,1463,1463,2
20250221,111800,129054597,1463,1463,1463,1463,0
20250221,111700,129054597,1463,1463,1463,1463,0
20250221,111600,129054597,1463,1463,1463,1463,100
20250221,111500,128908297,1463,1463,1463,1463,0
20250221,111400,128908297,1463,1463,1463,1463,65
20250221,111300,128813202,1463,1463,1463,1463,0
20250221,111200,128813202,1463,1463,1463,1463,2
20250221,111100,128810276,1463,1463,1463,1463,8
20250221,111000,128798572,1463,1463,1463,1463,0
20250221,110900,128798572,1463,1463,1463,1463,0
20250221,110800,128798572,1463,1463,1463,1463,0
20250221,110700,128798572,1463,1463,1463,1463,14
20250221,110600,128778090,1463,1464,1464,1463,66
20250221,110500,128681530,1463,1463,1463,1463,431
20250221,110400,128050977,1463,1463,1463,1463,200
20250221,110300,127758377,1463,1463,1463,1463,0
20250221,110200,127758377,1463,1463,1463,1463,0
20250221,110100,127758377,1463,1463,1463,1463,60
20250221,110000,127670597,1463,1463,1463,1463,0
20250221,105900,127670597,1463,1463,1463,1463,0
20250221,105800,127670597,1463,1462,1463,1462,2165
20250221,105700,124505101,1463,1463,1463,1463,541
20250221,105600,123713618,1463,1463,1463,1463,300
20250221,105500,123274718,1463,1463,1463,1463,1
20250221,105400,123273255,1463,1463,1463,1463,200
20250221,105300,122980655,1463,1463,1463,1463,11
20250221,105200,122964562,1464,1464,1464,1464,758
20250221,105100,121854850,1464,1464,1464,1464,10
20250221,105000,121840210,1464,1464,1464,1464,0
20250221,104900,121840210,1464,1463,1464,1463,2
20250221,104800,121837283,1464,1464,1464,1464,533
20250221,104700,121056971,1464,1464,1464,1464,20
20250221,104600,121027691,1464,1464,1464,1464,10
20250221,104500,121013051,1464,1464,1464,1464,0
20250221,104400,121013051,1464,1464,1464,1464,0
20250221,104300,121013051,1464,1464,1464,1464,1
20250221,104200,121011587,1463,1463,1463,1463,140
20250221,104100,120806767,1463,1463,1463,1463,0
20250221,104000,120806767,1463,1463,1463,1463,240
20250221,103900,120455647,1464,1464,1464,1464,1
20250221,103800,120454183,1462,1463,1463,1462,2000
20250221,103700,117528795,1464,1464,1464,1464,1
20250221,103600,117527331,1464,1464,1464,1464,15
20250221,103500,117505371,1463,1463,1463,1463,0
20250221,103400,117505371,1463,1463,1463,1463,280
20250221,103300,117095731,1463,1463,1463,1463,1
20250221,103200,117094268,1463,1463,1463,1463,3
20250221,103100,117089879,1463,1463,1463,1463,0
20250221,103000,117089879,1463,1463,1463,1463,181
20250221,102900,116825076,1464,1464,1464,1464,2163
20250221,102800,113658444,1464,1464,1464,1464,300
20250221,102700,113219244,1464,1464,1464,1464,1516
20250221,102600,110999820,1464,1464,1464,1464,3203
20250221,102500,106310628,1463,1463,1463,1463,30
20250221,102400,106266738,1464,1464,1464,1464,5
20250221,102300,106259418,1464,1464,1464,1464,0
20250221,102200,106259418,1464,1464,1464,1464,2
20250221,102100,106256490,1464,1462,1464,1462,300
20250221,102000,105817631,1459,1464,1464,1459,300
20250221,101900,105379031,1459,1464,1464,1459,99
20250221,101800,105234274,1463,1463,1463,1463,2195
20250221,101700,102022989,1463,1463,1463,1463,7
20250221,101600,102012748,1463,1463,1463,1463,66
20250221,101500,101916190,1463,1463,1463,1463,0
20250221,101400,101916190,1463,1463,1463,1463,645
20250221,101300,100972555,1463,1463,1463,1463,0
20250221,101200,100972555,1463,1463,1463,1463,1
20250221,101100,100971092,1460,1460,1460,1460,0
20250221,101000,100971092,1460,1460,1460,1460,286
20250221,100900,100553532,1460,1460,1460,1460,0
20250221,100800,100553532,1460,1460,1460,1460,1
20250221,100700,100552072,1457,1457,1457,1457,967
20250221,100600,99143153,1457,1459,1459,1457,911
20250221,100500,97815723,1460,1460,1460,1460,44
20250221,100400,97751483,1460,1460,1460,1460,0
20250221,100300,97751483,1460,1462,1462,1460,1519
20250221,100200,95532975,1462,1462,1462,1462,101
20250221,100100,95385313,1463,1463,1463,1463,0
20250221,100000,95385313,1463,1463,1463,1463,1000
20250221,095900,93922313,1461,1464,1464,1461,18938
20250221,095800,66197999,1466,1465,1466,1465,685
20250221,095700,65194133,1464,1464,1464,1464,10
20250221,095600,65179493,1464,1464,1464,1464,5
20250221,095500,65172173,1465,1465,1465,1464,84
20250221,095400,65049115,1465,1465,1465,1465,510
20250221,095300,64301965,1465,1465,1465,1465,31
20250221,095200,64256550,1464,1464,1464,1464,0
20250221,095100,64256550,1464,1464,1464,1464,100
20250221,095000,64110150,1464,1465,1465,1464,697
20250221,094900,63089725,1465,1465,1465,1465,1889
20250221,094800,60322340,1465,1465,1465,1465,566
20250221,094700,59493150,1465,1465,1465,1464,248
20250221,094600,59129832,1465,1465,1465,1465,61
20250221,094500,59040467,1465,1465,1465,1465,6
20250221,094400,59031677,1465,1465,1465,1465,320
20250221,094300,58562877,1465,1466,1466,1465,133
20250221,094200,58368014,1466,1466,1466,1466,650
20250221,094100,57415114,1466,1465,1466,1465,7
20250221,094000,57404853,1465,1464,1465,1464,1491
20250221,093900,55221029,1465,1466,1466,1465,192
20250221,093800,54939748,1466,1466,1466,1465,2765
20250221,093700,50886289,1466,1466,1466,1466,437
20250221,093600,50245647,1465,1464,1465,1464,2424
20250221,093500,46696068,1464,1463,1464,1463,74
20250221,093400,46587762,1463,1463,1463,1463,4483
20250221,093300,40029133,1463,1463,1463,1463,25
20250221,093200,39992558,1463,1463,1463,1463,18
20250221,093100,39966224,1463,1463,1463,1463,32
20250221,093000,39919408,1460,1462,1463,1460,3468
20250221,092900,34856111,1460,1460,1460,1460,0
20250221,092800,34856111,1460,1460,1460,1460,369
20250221,092700,34317371,1460,1460,1460,1460,187
20250221,092600,34044351,1460,1460,1460,1460,2400
20250221,092500,30540351,1460,1460,1460,1460,528
20250221,092400,29769471,1460,1460,1460,1460,5289
20250221,092300,22047531,1460,1460,1460,1460,924
20250221,092200,20698491,1460,1460,1460,1460,127
20250221,092100,20513071,1460,1461,1461,1460,4
20250221,092000,20507230,1462,1462,1462,1462,2
20250221,091900,20504306,1461,1461,1461,1461,2
20250221,091800,20501384,1462,1462,1462,1462,670
20250221,091700,19521844,1463,1463,1463,1463,48
20250221,091600,19451620,1463,1463,1463,1463,1
20250221,091500,19450157,1462,1463,1463,1462,1273
20250221,091400,17588937,1463,1464,1464,1463,955
20250221,091300,16190831,1464,1462,1464,1462,276
20250221,091200,15786853,1463,1462,1463,1462,688
20250221,091100,14780983,1462,1461,1464,1461,1497
20250221,091000,12592294,1461,1460,1461,1460,1090
20250221,090900,11000860,1460,1460,1460,1457,1135
20250221,090800,9343775,1460,1460,1460,1460,30
20250221,090700,9299975,1460,1458,1460,1458,101
20250221,090600,9152582,1457,1457,1457,1457,25
20250221,090500,9116157,1458,1460,1460,1457,34
20250221,090400,9066600,1460,1460,1460,1460,12
20250221,090300,9049080,1460,1460,1460,1460,1030
20250221,090200,7545280,1460,1455,1460,1455,2207
20250221,090100,4333700,1456,1455,1456,1455,1356
20250221,090000,2360719,1456,1455,1456,1455,1622