KissMeData/003060/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183900,404721756,810,810,810,810,11802
20250221,183800,404721756,810,810,810,810,0
20250221,183700,404721756,810,810,810,810,0
20250221,183600,404721756,810,810,810,810,0
20250221,183500,404721756,810,810,810,810,0
20250221,183400,404721756,810,810,810,810,0
20250221,183300,404721756,810,810,810,810,0
20250221,183200,404721756,810,810,810,810,0
20250221,183100,404721756,810,810,810,810,0
20250221,183000,404721756,810,810,810,810,0
20250221,182900,404721756,810,810,810,810,0
20250221,182800,404721756,810,810,810,810,0
20250221,182700,404721756,810,810,810,810,0
20250221,182600,404721756,810,810,810,810,0
20250221,182500,404721756,810,810,810,810,0
20250221,182400,404721756,810,810,810,810,0
20250221,182300,404721756,810,810,810,810,0
20250221,182200,404721756,810,810,810,810,0
20250221,182100,404721756,810,810,810,810,0
20250221,182000,404721756,810,810,810,810,0
20250221,181900,404721756,810,810,810,810,0
20250221,181800,404721756,810,810,810,810,0
20250221,181700,404721756,810,810,810,810,0
20250221,181600,404721756,810,810,810,810,0
20250221,181500,404721756,810,810,810,810,0
20250221,181400,404721756,810,810,810,810,0
20250221,181300,404721756,810,810,810,810,0
20250221,181200,404721756,810,810,810,810,0
20250221,181100,404721756,810,810,810,810,0
20250221,181000,404721756,810,810,810,810,0
20250221,180900,404721756,810,810,810,810,11802
20250221,180800,404721756,810,810,810,810,0
20250221,180700,404721756,810,810,810,810,0
20250221,180600,404721756,810,810,810,810,0
20250221,180500,404721756,810,810,810,810,0
20250221,180400,404721756,810,810,810,810,0
20250221,180300,404721756,810,810,810,810,0
20250221,180200,404721756,810,810,810,810,0
20250221,180100,404721756,810,810,810,810,0
20250221,180000,404721756,810,810,810,810,0
20250221,175900,404721756,810,810,810,810,0
20250221,175800,404721756,810,810,810,810,0
20250221,175700,404721756,810,810,810,810,0
20250221,175600,404721756,810,810,810,810,0
20250221,175500,404721756,810,810,810,810,0
20250221,175400,404721756,810,810,810,810,0
20250221,175300,404721756,810,810,810,810,0
20250221,175200,404721756,810,810,810,810,0
20250221,175100,404721756,810,810,810,810,0
20250221,175000,404721756,810,810,810,810,0
20250221,174900,404721756,810,810,810,810,0
20250221,174800,404721756,810,810,810,810,0
20250221,174700,404721756,810,810,810,810,0
20250221,174600,404721756,810,810,810,810,0
20250221,174500,404721756,810,810,810,810,0
20250221,174400,404721756,810,810,810,810,0
20250221,174300,404721756,810,810,810,810,0
20250221,174200,404721756,810,810,810,810,0
20250221,174100,404721756,810,810,810,810,0
20250221,174000,404721756,810,810,810,810,0
20250221,173900,404721756,810,810,810,810,11802
20250221,173800,404721756,810,810,810,810,0
20250221,173700,404721756,810,810,810,810,0
20250221,173600,404721756,810,810,810,810,0
20250221,173500,404721756,810,810,810,810,0
20250221,173400,404721756,810,810,810,810,0
20250221,173300,404721756,810,810,810,810,0
20250221,173200,404721756,810,810,810,810,0
20250221,173100,404721756,810,810,810,810,0
20250221,173000,404721756,810,810,810,810,0
20250221,172900,404721756,810,810,810,810,0
20250221,172800,404721756,810,810,810,810,0
20250221,172700,404721756,810,810,810,810,0
20250221,172600,404721756,810,810,810,810,0
20250221,172500,404721756,810,810,810,810,0
20250221,172400,404721756,810,810,810,810,0
20250221,172300,404721756,810,810,810,810,0
20250221,172200,404721756,810,810,810,810,0
20250221,172100,404721756,810,810,810,810,0
20250221,172000,404721756,810,810,810,810,0
20250221,171900,404721756,810,810,810,810,0
20250221,171800,404721756,810,810,810,810,0
20250221,171700,404721756,810,810,810,810,0
20250221,171600,404721756,810,810,810,810,0
20250221,171500,404721756,810,810,810,810,0
20250221,171400,404721756,810,810,810,810,0
20250221,171300,404721756,810,810,810,810,0
20250221,171200,404721756,810,810,810,810,0
20250221,171100,404721756,810,810,810,810,0
20250221,171000,404721756,810,810,810,810,0
20250221,170900,404721756,810,810,810,810,11802
20250221,170800,404721756,810,810,810,810,0
20250221,170700,404721756,810,810,810,810,0
20250221,170600,404721756,810,810,810,810,0
20250221,170500,404721756,810,810,810,810,0
20250221,170400,404721756,810,810,810,810,0
20250221,170300,404721756,810,810,810,810,0
20250221,170200,404721756,810,810,810,810,0
20250221,170100,404721756,810,810,810,810,0
20250221,170000,404721756,810,810,810,810,0
20250221,165900,404721756,810,810,810,810,0
20250221,165800,404721756,810,810,810,810,0
20250221,165700,404721756,810,810,810,810,0
20250221,165600,404721756,810,810,810,810,0
20250221,165500,404721756,810,810,810,810,0
20250221,165400,404721756,810,810,810,810,0
20250221,165300,404721756,810,810,810,810,0
20250221,165200,404721756,810,810,810,810,0
20250221,165100,404721756,810,810,810,810,0
20250221,165000,404721756,810,810,810,810,0
20250221,164900,404721756,810,810,810,810,0
20250221,164800,404721756,810,810,810,810,0
20250221,164700,404721756,810,810,810,810,0
20250221,164600,404721756,810,810,810,810,0
20250221,164500,404721756,810,810,810,810,0
20250221,164400,404721756,810,810,810,810,0
20250221,164300,404721756,810,810,810,810,0
20250221,164200,404721756,810,810,810,810,0
20250221,164100,404721756,810,810,810,810,0
20250221,164000,404721756,810,810,810,810,0
20250221,163900,404721756,810,810,810,810,11802
20250221,163800,404721756,810,810,810,810,0
20250221,163700,404721756,810,810,810,810,0
20250221,163600,404721756,810,810,810,810,0
20250221,163500,404721756,810,810,810,810,0
20250221,163400,404721756,810,810,810,810,0
20250221,163300,404721756,810,810,810,810,0
20250221,163200,404721756,810,810,810,810,0
20250221,163100,404721756,810,810,810,810,0
20250221,163000,404721756,810,810,810,810,0
20250221,162900,404721756,810,810,810,810,0
20250221,162800,404721756,810,810,810,810,0
20250221,162700,404721756,810,810,810,810,0
20250221,162600,404721756,810,810,810,810,0
20250221,162500,404721756,810,810,810,810,0
20250221,162400,404721756,810,810,810,810,0
20250221,162300,404721756,810,810,810,810,0
20250221,162200,404721756,810,810,810,810,0
20250221,162100,404721756,810,810,810,810,0
20250221,162000,404721756,810,810,810,810,0
20250221,161900,404721756,810,810,810,810,0
20250221,161800,404721756,810,810,810,810,0
20250221,161700,404721756,810,810,810,810,0
20250221,161600,404721756,810,810,810,810,0
20250221,161500,404721756,810,810,810,810,0
20250221,161400,404721756,810,810,810,810,0
20250221,161300,404721756,810,810,810,810,0
20250221,161200,404721756,810,810,810,810,0
20250221,161100,404721756,810,810,810,810,0
20250221,161000,404721756,810,810,810,810,0
20250221,160900,404721756,810,810,810,810,11802
20250221,160800,404721756,810,810,810,810,0
20250221,160700,404721756,810,810,810,810,0
20250221,160600,404721756,810,810,810,810,0
20250221,160500,404721756,810,810,810,810,0
20250221,160400,404721756,810,810,810,810,0
20250221,160300,404721756,810,810,810,810,0
20250221,160200,404721756,810,810,810,810,0
20250221,160100,404721756,810,810,810,810,0
20250221,160000,404721756,810,810,810,810,0
20250221,155900,404721756,810,810,810,810,0
20250221,155800,404721756,810,810,810,810,0
20250221,155700,404721756,810,810,810,810,0
20250221,155600,404721756,810,810,810,810,0
20250221,155500,404721756,810,810,810,810,0
20250221,155400,404721756,810,810,810,810,0
20250221,155300,404721756,810,810,810,810,0
20250221,155200,404721756,810,810,810,810,0
20250221,155100,404721756,810,810,810,810,0
20250221,155000,404721756,810,810,810,810,0
20250221,154900,404721756,810,810,810,810,0
20250221,154800,404721756,810,810,810,810,0
20250221,154700,404721756,810,810,810,810,0
20250221,154600,404721756,810,810,810,810,0
20250221,154500,404721756,810,810,810,810,0
20250221,154400,404721756,810,810,810,810,0
20250221,154300,404721756,810,810,810,810,0
20250221,154200,404721756,810,810,810,810,0
20250221,154100,404721756,810,810,810,810,0
20250221,154000,404721756,810,810,810,810,0
20250221,153900,404721756,810,810,810,810,11802
20250221,153800,404721756,810,810,810,810,0
20250221,153700,404721756,810,810,810,810,0
20250221,153600,404721756,810,810,810,810,0
20250221,153500,404721756,810,810,810,810,0
20250221,153400,404721756,810,810,810,810,0
20250221,153300,404721756,810,810,810,810,0
20250221,153200,404721756,810,810,810,810,0
20250221,153100,404721756,810,810,810,810,0
20250221,153000,404721756,810,810,810,810,11802
20250221,152900,395162136,810,810,810,810,0
20250221,152800,395162136,810,810,810,810,0
20250221,152700,395162136,810,810,810,810,0
20250221,152600,395162136,810,810,810,810,0
20250221,152500,395162136,810,810,810,810,0
20250221,152400,395162136,810,810,810,810,0
20250221,152300,395162136,810,810,810,810,0
20250221,152200,395162136,810,810,810,810,0
20250221,152100,395162136,810,810,810,810,0
20250221,152000,395162136,810,810,810,810,0
20250221,151900,395162136,810,814,814,810,2301
20250221,151800,393295318,814,814,814,814,0
20250221,151700,393295318,814,812,814,812,1140
20250221,151600,392369635,812,811,814,811,302
20250221,151500,392124607,811,813,813,811,5564
20250221,151400,387601675,813,814,814,813,9346
20250221,151300,379998737,815,817,817,815,6
20250221,151200,379993843,814,814,814,814,0
20250221,151100,379993843,814,816,816,814,554
20250221,151000,379542756,815,817,817,815,37
20250221,150900,379512574,817,815,817,815,3834
20250221,150800,376387813,814,815,815,814,75
20250221,150700,376326708,815,815,815,814,215
20250221,150600,376151593,815,813,815,813,4352
20250221,150500,372606214,812,812,813,811,719
20250221,150400,372022885,812,811,812,811,787
20250221,150300,371383851,811,812,812,811,401
20250221,150200,371058639,811,811,811,811,3113
20250221,150100,368533996,811,812,812,811,6225
20250221,150000,363484296,812,812,813,812,4546
20250221,145900,359792548,813,813,813,812,1485
20250221,145800,358585470,814,814,814,813,1697
20250221,145700,357205242,814,814,814,814,200
20250221,145600,357042442,813,814,814,813,2867
20250221,145500,354710561,814,816,816,814,10855
20250221,145400,345864575,817,818,818,817,37
20250221,145300,345834326,817,817,817,817,918
20250221,145200,345084320,818,818,818,818,1095
20250221,145100,344188610,819,819,819,819,822
20250221,145000,343515392,819,819,819,819,0
20250221,144900,343515392,819,819,819,819,800
20250221,144800,342860192,818,818,818,818,2003
20250221,144700,341221738,819,819,819,819,90
20250221,144600,341148028,818,818,818,818,0
20250221,144500,341148028,818,818,818,818,5777
20250221,144400,336422442,820,820,820,820,1357
20250221,144300,335309702,820,820,820,820,878
20250221,144200,334589742,818,819,819,818,439
20250221,144100,334230557,819,820,820,819,401
20250221,144000,333902137,819,819,819,819,444
20250221,143900,333538501,818,819,819,818,626
20250221,143800,333025827,820,820,820,820,249
20250221,143700,332821647,820,820,820,820,1
20250221,143600,332820827,819,819,819,819,500
20250221,143500,332411327,819,819,819,819,500
20250221,143400,332001827,819,819,819,819,390
20250221,143300,331682417,822,820,822,820,455
20250221,143200,331308539,820,820,820,820,18
20250221,143100,331293779,821,821,821,821,2
20250221,143000,331292137,821,821,821,821,9974
20250221,142900,323103483,821,821,821,819,10411
20250221,142800,314575810,821,820,821,820,764
20250221,142700,313949230,821,821,821,821,410
20250221,142600,313612620,821,821,821,821,530
20250221,142500,313177490,821,819,821,819,6
20250221,142400,313172574,821,821,821,821,0
20250221,142300,313172574,821,820,821,820,9
20250221,142200,313165186,820,820,820,820,1000
20250221,142100,312345186,821,821,821,821,0
20250221,142000,312345186,821,821,821,821,0
20250221,141900,312345186,821,821,821,821,148
20250221,141800,312223678,821,821,821,821,1
20250221,141700,312222857,819,819,819,819,0
20250221,141600,312222857,819,821,821,819,1230
20250221,141500,311213087,822,822,822,822,0
20250221,141400,311213087,822,822,822,822,0
20250221,141300,311213087,822,822,822,822,0
20250221,141200,311213087,822,822,822,822,944
20250221,141100,310437119,822,822,822,822,0
20250221,141000,310437119,822,819,822,819,1570
20250221,140900,309146609,819,819,819,819,10
20250221,140800,309138419,822,822,822,822,160
20250221,140700,309006899,822,822,822,822,2000
20250221,140600,307362899,822,822,822,822,0
20250221,140500,307362899,822,822,822,822,0
20250221,140400,307362899,822,821,822,821,11
20250221,140300,307353867,820,820,820,820,923
20250221,140200,306597007,820,820,820,820,0
20250221,140100,306597007,820,820,820,820,0
20250221,140000,306597007,820,820,820,820,2
20250221,135900,306595367,819,819,819,819,586
20250221,135800,306115433,819,819,819,819,114
20250221,135700,306022067,819,819,819,819,1397
20250221,135600,304877924,819,819,819,819,0
20250221,135500,304877924,819,819,819,819,20
20250221,135400,304861544,816,816,816,816,0
20250221,135300,304861544,816,816,816,816,0
20250221,135200,304861544,816,816,816,816,0
20250221,135100,304861544,816,819,819,816,123
20250221,135000,304761136,819,819,819,819,1006
20250221,134900,303937222,819,819,819,819,10
20250221,134800,303929032,821,819,821,819,485
20250221,134700,303531815,815,816,816,815,210
20250221,134600,303360635,816,816,816,816,70
20250221,134500,303303515,819,819,819,819,17
20250221,134400,303289592,819,819,819,819,1
20250221,134300,303288773,815,816,816,815,210
20250221,134200,303117450,819,819,819,819,0
20250221,134100,303117450,819,819,819,819,0
20250221,134000,303117450,819,819,819,819,0
20250221,133900,303117450,819,818,819,818,130
20250221,133800,303011102,818,818,818,818,1343
20250221,133700,301912528,818,818,818,818,1
20250221,133600,301911710,816,816,816,816,0
20250221,133500,301911710,816,816,816,816,10
20250221,133400,301903550,815,815,815,815,0
20250221,133300,301903550,815,815,815,815,0
20250221,133200,301903550,815,815,815,815,0
20250221,133100,301903550,815,815,815,815,20
20250221,133000,301887250,815,815,815,815,32
20250221,132900,301861170,815,815,815,815,62
20250221,132800,301810640,815,815,815,815,300
20250221,132700,301566140,815,815,815,815,60
20250221,132600,301517240,815,815,815,815,0
20250221,132500,301517240,815,815,815,815,0
20250221,132400,301517240,815,815,815,815,57
20250221,132300,301470785,815,815,815,815,20
20250221,132200,301454485,815,815,815,815,256
20250221,132100,301245845,815,815,815,815,1
20250221,132000,301245030,815,815,815,815,200
20250221,131900,301082030,815,815,815,815,179
20250221,131800,300936145,815,815,815,815,208
20250221,131700,300766625,815,817,817,815,1747
20250221,131600,299341326,815,815,815,815,0
20250221,131500,299341326,815,815,815,815,0
20250221,131400,299341326,815,815,815,815,0
20250221,131300,299341326,815,815,815,815,0
20250221,131200,299341326,815,815,815,815,0
20250221,131100,299341326,815,815,815,815,1
20250221,131000,299340511,815,815,815,815,562
20250221,130900,298882481,815,817,817,815,117
20250221,130800,298787116,818,816,819,816,23
20250221,130700,298768341,816,816,816,816,0
20250221,130600,298768341,816,816,816,816,0
20250221,130500,298768341,816,816,816,816,1844
20250221,130400,297263637,819,819,819,819,1744
20250221,130300,295835301,816,816,816,816,390
20250221,130200,295517061,816,818,818,816,10700
20250221,130100,286765861,814,814,814,814,0
20250221,130000,286765861,814,814,814,814,0
20250221,125900,286765861,814,814,814,814,0
20250221,125800,286765861,814,814,814,814,0
20250221,125700,286765861,814,816,816,814,969
20250221,125600,285975303,815,816,816,815,1113
20250221,125500,285068205,816,816,816,816,1710
20250221,125400,283672845,816,816,816,816,0
20250221,125300,283672845,816,816,816,816,0
20250221,125200,283672845,816,819,819,816,2034
20250221,125100,282013080,819,817,819,817,20
20250221,125000,281996732,819,819,819,819,0
20250221,124900,281996732,819,819,819,819,10
20250221,124800,281988542,818,818,818,818,0
20250221,124700,281988542,818,818,818,818,0
20250221,124600,281988542,818,818,818,818,10
20250221,124500,281980362,818,817,818,817,34
20250221,124400,281952575,818,819,819,818,6673
20250221,124300,276493459,820,820,820,820,500
20250221,124200,276083459,820,820,820,820,3000
20250221,124100,273623459,823,823,823,823,0
20250221,124000,273623459,823,823,823,823,0
20250221,123900,273623459,823,823,823,823,0
20250221,123800,273623459,823,821,823,821,1921
20250221,123700,272045360,821,821,821,821,0
20250221,123600,272045360,821,821,821,821,0
20250221,123500,272045360,821,821,821,821,113
20250221,123400,271952587,821,821,821,821,50
20250221,123300,271911537,819,819,819,819,2100
20250221,123200,270191637,819,819,819,819,2
20250221,123100,270189999,821,819,821,819,360
20250221,123000,269894800,819,819,819,819,0
20250221,122900,269894800,819,819,819,819,0
20250221,122800,269894800,819,819,819,819,0
20250221,122700,269894800,819,819,820,818,448
20250221,122600,269527878,818,818,818,818,0
20250221,122500,269527878,818,818,818,818,0
20250221,122400,269527878,818,818,818,818,5
20250221,122300,269523788,818,819,819,818,528
20250221,122200,269091374,819,818,819,818,2089
20250221,122100,267382571,818,818,818,818,1
20250221,122000,267381753,818,818,818,818,92
20250221,121900,267306497,818,818,818,818,0
20250221,121800,267306497,818,818,818,818,11
20250221,121700,267297499,818,818,818,818,0
20250221,121600,267297499,818,818,818,818,2
20250221,121500,267295863,819,818,819,816,7370
20250221,121400,261268218,818,818,818,818,0
20250221,121300,261268218,818,818,818,817,2035
20250221,121200,259605617,818,816,818,816,6
20250221,121100,259600715,816,816,816,816,1110
20250221,121000,258694955,817,817,817,817,0
20250221,120900,258694955,817,817,817,817,0
20250221,120800,258694955,817,818,818,817,1751
20250221,120700,257264386,818,818,818,818,7
20250221,120600,257258660,818,818,818,818,2
20250221,120500,257257024,817,817,817,817,0
20250221,120400,257257024,817,817,817,817,0
20250221,120300,257257024,817,817,817,817,241
20250221,120200,257060127,817,816,817,816,1171
20250221,120100,256103483,816,816,816,816,0
20250221,120000,256103483,816,813,816,813,12
20250221,115900,256093721,813,816,816,813,854
20250221,115800,255399385,813,813,813,813,0
20250221,115700,255399385,813,813,813,813,0
20250221,115600,255399385,813,813,813,813,1
20250221,115500,255398572,813,813,813,813,0
20250221,115400,255398572,813,814,814,813,15581
20250221,115300,242731159,813,813,813,813,0
20250221,115200,242731159,813,814,814,813,1395
20250221,115100,241595649,814,814,814,814,2357
20250221,115000,239677051,815,816,816,815,2675
20250221,114900,237496856,816,816,816,816,6
20250221,114800,237491960,816,816,816,816,66
20250221,114700,237438104,816,816,816,816,30
20250221,114600,237413624,816,816,816,816,16
20250221,114500,237400568,816,815,816,815,85
20250221,114400,237331263,815,815,815,815,0
20250221,114300,237331263,815,816,816,815,36
20250221,114200,237301891,816,815,816,815,6
20250221,114100,237296999,815,816,816,815,2112
20250221,114000,235573617,817,817,820,816,1034
20250221,113900,234729836,817,817,817,817,844
20250221,113800,234040288,820,820,820,820,0
20250221,113700,234040288,820,817,820,817,5
20250221,113600,234036194,817,817,817,817,3
20250221,113500,234033743,821,821,821,821,480
20250221,113400,233639663,821,821,821,821,0
20250221,113300,233639663,821,821,821,821,0
20250221,113200,233639663,821,821,821,821,2
20250221,113100,233638021,821,821,821,821,22
20250221,113000,233619959,822,822,822,822,0
20250221,112900,233619959,822,822,822,822,4
20250221,112800,233616671,818,818,818,818,7
20250221,112700,233610945,816,817,817,816,217
20250221,112600,233433673,817,817,817,817,0
20250221,112500,233433673,817,817,817,817,676
20250221,112400,232881381,818,818,818,818,34
20250221,112300,232853569,818,818,818,818,10
20250221,112200,232845389,818,818,818,818,0
20250221,112100,232845389,818,818,818,818,1149
20250221,112000,231905507,823,823,823,823,0
20250221,111900,231905507,823,823,823,823,6
20250221,111800,231900569,823,823,823,823,0
20250221,111700,231900569,823,823,823,823,3
20250221,111600,231898100,819,819,819,819,1031
20250221,111500,231053711,819,819,819,819,10
20250221,111400,231045521,819,820,820,819,11888
20250221,111300,221307630,824,824,824,824,0
20250221,111200,221307630,824,824,824,824,1156
20250221,111100,220355086,824,824,824,824,85
20250221,111000,220285046,824,824,824,824,20
20250221,110900,220268566,820,821,821,820,25000
20250221,110800,199768511,824,824,824,824,0
20250221,110700,199768511,824,824,824,824,0
20250221,110600,199768511,824,824,824,824,13
20250221,110500,199757799,820,820,820,820,0
20250221,110400,199757799,820,820,820,820,0
20250221,110300,199757799,820,820,820,820,0
20250221,110200,199757799,820,820,820,820,0
20250221,110100,199757799,820,820,820,820,55
20250221,110000,199712699,820,820,820,820,121
20250221,105900,199613479,820,820,821,820,1110
20250221,105800,198703278,820,820,820,820,1
20250221,105700,198702458,819,820,820,819,52
20250221,105600,198659869,820,820,820,820,0
20250221,105500,198659869,820,823,823,820,75
20250221,105400,198598324,823,823,823,823,0
20250221,105300,198598324,823,823,823,823,0
20250221,105200,198598324,823,823,823,823,27
20250221,105100,198576103,823,822,823,820,1007
20250221,105000,197748350,822,822,822,822,217
20250221,104900,197569976,824,824,824,824,0
20250221,104800,197569976,824,824,824,824,5
20250221,104700,197565856,824,824,824,824,0
20250221,104600,197565856,824,822,824,822,552
20250221,104500,197112082,822,822,822,822,3117
20250221,104400,194549908,822,822,822,822,70
20250221,104300,194492368,822,822,822,822,0
20250221,104200,194492368,822,822,822,822,0
20250221,104100,194492368,822,822,822,822,501
20250221,104000,194080546,822,822,822,822,1
20250221,103900,194079724,818,823,823,818,2121
20250221,103800,192342036,823,823,823,820,1747
20250221,103700,190908225,821,823,823,821,24
20250221,103600,190888491,821,823,823,821,14
20250221,103500,190876991,820,821,821,820,101
20250221,103400,190794170,820,820,820,820,2008
20250221,103300,189147610,820,820,820,820,0
20250221,103200,189147610,820,818,820,818,394
20250221,103100,188824925,819,819,820,818,2682
20250221,103000,186630946,819,819,819,819,12
20250221,102900,186621118,819,818,820,818,117
20250221,102800,186525403,818,818,818,818,0
20250221,102700,186525403,818,821,821,818,78
20250221,102600,186461424,818,818,822,818,17
20250221,102500,186447478,818,818,818,818,525
20250221,102400,186018028,818,822,822,818,53
20250221,102300,185974472,818,821,821,818,184
20250221,102200,185823411,822,819,822,818,5559
20250221,102100,181261322,818,819,819,818,1329
20250221,102000,180172878,819,821,821,819,2350
20250221,101900,178244227,821,822,823,821,42
20250221,101800,178209668,821,821,821,821,2
20250221,101700,178208026,823,823,824,821,13
20250221,101600,178197321,820,823,823,820,11
20250221,101500,178188293,820,821,824,820,1995
20250221,101400,176551871,820,828,828,820,896
20250221,101300,175815207,828,832,832,823,6450
20250221,101200,170475159,833,823,835,823,5348
20250221,101100,166037619,825,824,825,823,717
20250221,101000,165446906,824,823,824,823,854
20250221,100900,164743262,823,823,823,823,73
20250221,100800,164683183,823,819,824,819,8938
20250221,100700,157343319,819,817,819,817,4772
20250221,100600,153441526,817,816,817,816,221
20250221,100500,153261091,817,817,817,817,12
20250221,100400,153251287,817,817,817,817,593
20250221,100300,152766806,817,817,817,817,9
20250221,100200,152759453,817,817,817,817,1321
20250221,100100,151680196,817,817,817,817,2
20250221,100000,151678562,816,814,816,814,12936
20250221,095900,141136676,813,813,813,813,100
20250221,095800,141055376,814,814,814,814,10
20250221,095700,141047236,814,814,814,814,50
20250221,095600,141006536,814,814,814,813,329
20250221,095500,140739002,814,813,814,813,1121
20250221,095400,139826579,813,813,813,812,21
20250221,095300,139809513,812,814,814,812,2193
20250221,095200,138024567,812,812,812,812,0
20250221,095100,138024567,812,813,814,812,1164
20250221,095000,137077187,813,812,814,812,39
20250221,094900,137045470,812,812,813,812,14
20250221,094800,137034092,810,814,814,810,82
20250221,094700,136967589,814,813,814,813,2
20250221,094600,136965962,810,812,814,810,5
20250221,094500,136961898,813,813,813,810,4
20250221,094400,136958649,813,809,813,809,151
20250221,094300,136836337,814,813,814,813,248
20250221,094200,136634711,810,810,810,810,0
20250221,094100,136634711,810,807,810,807,1655
20250221,094000,135297161,807,807,807,807,1447
20250221,093900,134129432,811,807,811,807,391
20250221,093800,133813871,807,811,811,807,21580
20250221,093700,116365123,811,813,813,811,3574
20250221,093600,113464003,813,814,814,813,195
20250221,093500,113305463,814,814,814,814,21
20250221,093400,113288369,812,813,814,812,3069
20250221,093300,110796132,813,813,813,813,518
20250221,093200,110374998,813,814,814,813,110
20250221,093100,110285562,814,813,814,813,2743
20250221,093000,108055500,814,814,814,814,71
20250221,092900,107997706,814,815,815,814,4826
20250221,092800,104067792,817,817,817,817,0
20250221,092700,104067792,817,815,818,815,274
20250221,092600,103843789,817,817,817,817,21
20250221,092500,103826632,814,818,818,814,3552
20250221,092400,100928470,818,818,818,818,0
20250221,092300,100928470,818,817,818,817,797
20250221,092200,100277320,817,818,818,817,421
20250221,092100,99932961,817,817,817,817,499
20250221,092000,99525278,816,817,817,816,70
20250221,091900,99468157,816,814,816,813,5046
20250221,091800,95356289,813,814,814,813,1988
20250221,091700,93738062,814,816,816,813,6570
20250221,091600,88383846,817,817,817,817,6001
20250221,091500,83481029,816,815,817,815,1356
20250221,091400,82375777,815,812,815,812,1016
20250221,091300,81547740,815,818,818,815,1596
20250221,091200,80245807,818,820,820,818,1059
20250221,091100,79379521,818,820,820,818,779
20250221,091000,78741845,820,819,820,819,8261
20250221,090900,71967972,819,813,819,813,2142
20250221,090800,70225933,815,808,815,807,10584
20250221,090700,61648362,808,810,810,808,1158
20250221,090600,60712493,810,810,810,810,1112
20250221,090500,59811773,810,813,813,810,6796
20250221,090400,54305163,811,814,814,811,5945
20250221,090300,49483738,810,811,817,810,12380
20250221,090200,39393933,811,810,811,804,3803
20250221,090100,36326333,800,803,803,800,21116
20250221,090000,19419089,802,819,819,800,23904