KissMeData/027040/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191300,194095570,278,278,278,278,22112
20250221,191200,194095570,278,278,278,278,0
20250221,191100,194095570,278,278,278,278,0
20250221,191000,194095570,278,278,278,278,0
20250221,190900,194095570,278,278,278,278,0
20250221,190800,194095570,278,278,278,278,0
20250221,190700,194095570,278,278,278,278,0
20250221,190600,194095570,278,278,278,278,0
20250221,190500,194095570,278,278,278,278,0
20250221,190400,194095570,278,278,278,278,0
20250221,190300,194095570,278,278,278,278,0
20250221,190200,194095570,278,278,278,278,0
20250221,190100,194095570,278,278,278,278,0
20250221,190000,194095570,278,278,278,278,0
20250221,185900,194095570,278,278,278,278,0
20250221,185800,194095570,278,278,278,278,0
20250221,185700,194095570,278,278,278,278,0
20250221,185600,194095570,278,278,278,278,0
20250221,185500,194095570,278,278,278,278,0
20250221,185400,194095570,278,278,278,278,0
20250221,185300,194095570,278,278,278,278,0
20250221,185200,194095570,278,278,278,278,0
20250221,185100,194095570,278,278,278,278,0
20250221,185000,194095570,278,278,278,278,0
20250221,184900,194095570,278,278,278,278,0
20250221,184800,194095570,278,278,278,278,0
20250221,184700,194095570,278,278,278,278,0
20250221,184600,194095570,278,278,278,278,0
20250221,184500,194095570,278,278,278,278,0
20250221,184400,194095570,278,278,278,278,0
20250221,184300,194095570,278,278,278,278,22112
20250221,184200,194095570,278,278,278,278,0
20250221,184100,194095570,278,278,278,278,0
20250221,184000,194095570,278,278,278,278,0
20250221,183900,194095570,278,278,278,278,0
20250221,183800,194095570,278,278,278,278,0
20250221,183700,194095570,278,278,278,278,0
20250221,183600,194095570,278,278,278,278,0
20250221,183500,194095570,278,278,278,278,0
20250221,183400,194095570,278,278,278,278,0
20250221,183300,194095570,278,278,278,278,0
20250221,183200,194095570,278,278,278,278,0
20250221,183100,194095570,278,278,278,278,0
20250221,183000,194095570,278,278,278,278,0
20250221,182900,194095570,278,278,278,278,0
20250221,182800,194095570,278,278,278,278,0
20250221,182700,194095570,278,278,278,278,0
20250221,182600,194095570,278,278,278,278,0
20250221,182500,194095570,278,278,278,278,0
20250221,182400,194095570,278,278,278,278,0
20250221,182300,194095570,278,278,278,278,0
20250221,182200,194095570,278,278,278,278,0
20250221,182100,194095570,278,278,278,278,0
20250221,182000,194095570,278,278,278,278,0
20250221,181900,194095570,278,278,278,278,0
20250221,181800,194095570,278,278,278,278,0
20250221,181700,194095570,278,278,278,278,0
20250221,181600,194095570,278,278,278,278,0
20250221,181500,194095570,278,278,278,278,0
20250221,181400,194095570,278,278,278,278,0
20250221,181300,194095570,278,278,278,278,22112
20250221,181200,194095570,278,278,278,278,0
20250221,181100,194095570,278,278,278,278,0
20250221,181000,194095570,278,278,278,278,0
20250221,180900,194095570,278,278,278,278,0
20250221,180800,194095570,278,278,278,278,0
20250221,180700,194095570,278,278,278,278,0
20250221,180600,194095570,278,278,278,278,0
20250221,180500,194095570,278,278,278,278,0
20250221,180400,194095570,278,278,278,278,0
20250221,180300,194095570,278,278,278,278,0
20250221,180200,194095570,278,278,278,278,0
20250221,180100,194095570,278,278,278,278,0
20250221,180000,194095570,278,278,278,278,0
20250221,175900,194095570,278,278,278,278,0
20250221,175800,194095570,278,278,278,278,0
20250221,175700,194095570,278,278,278,278,0
20250221,175600,194095570,278,278,278,278,0
20250221,175500,194095570,278,278,278,278,0
20250221,175400,194095570,278,278,278,278,0
20250221,175300,194095570,278,278,278,278,0
20250221,175200,194095570,278,278,278,278,0
20250221,175100,194095570,278,278,278,278,0
20250221,175000,194095570,278,278,278,278,0
20250221,174900,194095570,278,278,278,278,0
20250221,174800,194095570,278,278,278,278,0
20250221,174700,194095570,278,278,278,278,0
20250221,174600,194095570,278,278,278,278,0
20250221,174500,194095570,278,278,278,278,0
20250221,174400,194095570,278,278,278,278,0
20250221,174300,194095570,278,278,278,278,22112
20250221,174200,194095570,278,278,278,278,0
20250221,174100,194095570,278,278,278,278,0
20250221,174000,194095570,278,278,278,278,0
20250221,173900,194095570,278,278,278,278,0
20250221,173800,194095570,278,278,278,278,0
20250221,173700,194095570,278,278,278,278,0
20250221,173600,194095570,278,278,278,278,0
20250221,173500,194095570,278,278,278,278,0
20250221,173400,194095570,278,278,278,278,0
20250221,173300,194095570,278,278,278,278,0
20250221,173200,194095570,278,278,278,278,0
20250221,173100,194095570,278,278,278,278,0
20250221,173000,194095570,278,278,278,278,0
20250221,172900,194095570,278,278,278,278,0
20250221,172800,194095570,278,278,278,278,0
20250221,172700,194095570,278,278,278,278,0
20250221,172600,194095570,278,278,278,278,0
20250221,172500,194095570,278,278,278,278,0
20250221,172400,194095570,278,278,278,278,0
20250221,172300,194095570,278,278,278,278,0
20250221,172200,194095570,278,278,278,278,0
20250221,172100,194095570,278,278,278,278,0
20250221,172000,194095570,278,278,278,278,0
20250221,171900,194095570,278,278,278,278,0
20250221,171800,194095570,278,278,278,278,0
20250221,171700,194095570,278,278,278,278,0
20250221,171600,194095570,278,278,278,278,0
20250221,171500,194095570,278,278,278,278,0
20250221,171400,194095570,278,278,278,278,0
20250221,171300,194095570,278,278,278,278,22112
20250221,171200,194095570,278,278,278,278,0
20250221,171100,194095570,278,278,278,278,0
20250221,171000,194095570,278,278,278,278,0
20250221,170900,194095570,278,278,278,278,0
20250221,170800,194095570,278,278,278,278,0
20250221,170700,194095570,278,278,278,278,0
20250221,170600,194095570,278,278,278,278,0
20250221,170500,194095570,278,278,278,278,0
20250221,170400,194095570,278,278,278,278,0
20250221,170300,194095570,278,278,278,278,0
20250221,170200,194095570,278,278,278,278,0
20250221,170100,194095570,278,278,278,278,0
20250221,170000,194095570,278,278,278,278,0
20250221,165900,194095570,278,278,278,278,0
20250221,165800,194095570,278,278,278,278,0
20250221,165700,194095570,278,278,278,278,0
20250221,165600,194095570,278,278,278,278,0
20250221,165500,194095570,278,278,278,278,0
20250221,165400,194095570,278,278,278,278,0
20250221,165300,194095570,278,278,278,278,0
20250221,165200,194095570,278,278,278,278,0
20250221,165100,194095570,278,278,278,278,0
20250221,165000,194095570,278,278,278,278,0
20250221,164900,194095570,278,278,278,278,0
20250221,164800,194095570,278,278,278,278,0
20250221,164700,194095570,278,278,278,278,0
20250221,164600,194095570,278,278,278,278,0
20250221,164500,194095570,278,278,278,278,0
20250221,164400,194095570,278,278,278,278,0
20250221,164300,194095570,278,278,278,278,22112
20250221,164200,194095570,278,278,278,278,0
20250221,164100,194095570,278,278,278,278,0
20250221,164000,194095570,278,278,278,278,0
20250221,163900,194095570,278,278,278,278,0
20250221,163800,194095570,278,278,278,278,0
20250221,163700,194095570,278,278,278,278,0
20250221,163600,194095570,278,278,278,278,0
20250221,163500,194095570,278,278,278,278,0
20250221,163400,194095570,278,278,278,278,0
20250221,163300,194095570,278,278,278,278,0
20250221,163200,194095570,278,278,278,278,0
20250221,163100,194095570,278,278,278,278,0
20250221,163000,194095570,278,278,278,278,0
20250221,162900,194095570,278,278,278,278,0
20250221,162800,194095570,278,278,278,278,0
20250221,162700,194095570,278,278,278,278,0
20250221,162600,194095570,278,278,278,278,0
20250221,162500,194095570,278,278,278,278,0
20250221,162400,194095570,278,278,278,278,0
20250221,162300,194095570,278,278,278,278,0
20250221,162200,194095570,278,278,278,278,0
20250221,162100,194095570,278,278,278,278,0
20250221,162000,194095570,278,278,278,278,0
20250221,161900,194095570,278,278,278,278,0
20250221,161800,194095570,278,278,278,278,0
20250221,161700,194095570,278,278,278,278,0
20250221,161600,194095570,278,278,278,278,0
20250221,161500,194095570,278,278,278,278,0
20250221,161400,194095570,278,278,278,278,0
20250221,161300,194095570,278,278,278,278,22112
20250221,161200,194095570,278,278,278,278,0
20250221,161100,194095570,278,278,278,278,0
20250221,161000,194095570,278,278,278,278,0
20250221,160900,194095570,278,278,278,278,0
20250221,160800,194095570,278,278,278,278,0
20250221,160700,194095570,278,278,278,278,0
20250221,160600,194095570,278,278,278,278,0
20250221,160500,194095570,278,278,278,278,0
20250221,160400,194095570,278,278,278,278,0
20250221,160300,194095570,278,278,278,278,0
20250221,160200,194095570,278,278,278,278,0
20250221,160100,194095570,278,278,278,278,0
20250221,160000,194095570,278,278,278,278,0
20250221,155900,194095570,278,278,278,278,0
20250221,155800,194095570,278,278,278,278,0
20250221,155700,194095570,278,278,278,278,0
20250221,155600,194095570,278,278,278,278,0
20250221,155500,194095570,278,278,278,278,0
20250221,155400,194095570,278,278,278,278,0
20250221,155300,194095570,278,278,278,278,0
20250221,155200,194095570,278,278,278,278,0
20250221,155100,194095570,278,278,278,278,0
20250221,155000,194095570,278,278,278,278,0
20250221,154900,194095570,278,278,278,278,0
20250221,154800,194095570,278,278,278,278,0
20250221,154700,194095570,278,278,278,278,0
20250221,154600,194095570,278,278,278,278,0
20250221,154500,194095570,278,278,278,278,0
20250221,154400,194095570,278,278,278,278,0
20250221,154300,194095570,278,278,278,278,22112
20250221,154200,194095570,278,278,278,278,0
20250221,154100,194095570,278,278,278,278,0
20250221,154000,194095570,278,278,278,278,0
20250221,153900,194095570,278,278,278,278,0
20250221,153800,194095570,278,278,278,278,0
20250221,153700,194095570,278,278,278,278,0
20250221,153600,194095570,278,278,278,278,0
20250221,153500,194095570,278,278,278,278,0
20250221,153400,194095570,278,278,278,278,0
20250221,153300,194095570,278,278,278,278,0
20250221,153200,194095570,278,278,278,278,0
20250221,153100,194095570,278,278,278,278,0
20250221,153000,194095570,278,278,278,278,22112
20250221,152900,187948434,276,276,276,276,0
20250221,152800,187948434,276,276,276,276,0
20250221,152700,187948434,276,276,276,276,0
20250221,152600,187948434,276,276,276,276,0
20250221,152500,187948434,276,276,276,276,0
20250221,152400,187948434,276,276,276,276,0
20250221,152300,187948434,276,276,276,276,0
20250221,152200,187948434,276,276,276,276,0
20250221,152100,187948434,276,276,276,276,0
20250221,152000,187948434,276,276,276,276,0
20250221,151900,187948434,276,276,276,276,10
20250221,151800,187945674,276,276,276,276,0
20250221,151700,187945674,276,276,276,276,1
20250221,151600,187945398,276,276,276,276,0
20250221,151500,187945398,276,276,276,276,771
20250221,151400,187732602,277,277,277,277,3677
20250221,151300,186714073,277,277,277,277,0
20250221,151200,186714073,277,277,277,277,1
20250221,151100,186713796,276,277,277,276,231
20250221,151000,186650039,276,277,277,276,1501
20250221,150900,186235762,276,276,276,276,12
20250221,150800,186232450,277,277,277,277,3
20250221,150700,186231619,277,277,277,277,0
20250221,150600,186231619,277,277,277,277,100
20250221,150500,186203919,278,277,278,277,400
20250221,150400,186092999,277,277,277,277,0
20250221,150300,186092999,277,275,277,275,7584
20250221,150200,184007395,275,274,275,274,7678
20250221,150100,181903622,274,274,274,274,0
20250221,150000,181903622,274,274,274,274,0
20250221,145900,181903622,274,274,274,274,0
20250221,145800,181903622,274,274,274,274,20
20250221,145700,181898142,274,274,274,274,104
20250221,145600,181869646,274,273,274,273,1724
20250221,145500,181398838,274,274,274,274,121
20250221,145400,181365684,274,275,275,274,8429
20250221,145300,179056137,274,274,274,274,5571
20250221,145200,177529683,275,275,275,275,11
20250221,145100,177526658,275,275,275,275,10
20250221,145000,177523908,275,275,275,275,7
20250221,144900,177521983,275,275,275,274,5816
20250221,144800,175925596,274,274,274,274,463
20250221,144700,175798734,275,275,275,275,0
20250221,144600,175798734,275,275,275,275,0
20250221,144500,175798734,275,275,275,275,1
20250221,144400,175798459,274,275,275,274,101
20250221,144300,175770784,275,275,276,274,9094
20250221,144200,173270044,275,275,275,275,300
20250221,144100,173187544,275,275,275,275,3232
20250221,144000,172298744,276,275,276,275,2013
20250221,143900,171745168,277,275,277,275,6577
20250221,143800,169926339,277,277,277,277,1
20250221,143700,169926062,275,276,277,275,1733
20250221,143600,169447699,276,276,276,276,0
20250221,143500,169447699,276,276,276,276,120
20250221,143400,169414579,277,277,277,277,0
20250221,143300,169414579,277,277,277,277,0
20250221,143200,169414579,277,277,277,277,0
20250221,143100,169414579,277,277,277,277,0
20250221,143000,169414579,277,277,277,277,0
20250221,142900,169414579,277,275,277,275,29193
20250221,142800,161384650,275,275,275,275,1000
20250221,142700,161109650,275,275,275,275,50
20250221,142600,161095900,275,275,275,275,0
20250221,142500,161095900,275,275,275,275,0
20250221,142400,161095900,275,275,275,275,0
20250221,142300,161095900,275,275,275,275,0
20250221,142200,161095900,275,275,275,275,0
20250221,142100,161095900,275,275,275,275,0
20250221,142000,161095900,275,275,275,275,0
20250221,141900,161095900,275,275,275,275,110
20250221,141800,161065650,275,274,275,274,912
20250221,141700,160815761,275,275,275,275,0
20250221,141600,160815761,275,275,275,275,0
20250221,141500,160815761,275,275,275,275,500
20250221,141400,160678261,275,275,275,275,100
20250221,141300,160650761,275,275,275,275,0
20250221,141200,160650761,275,275,275,275,2644
20250221,141100,159923661,275,275,275,275,0
20250221,141000,159923661,275,275,275,275,2000
20250221,140900,159373661,275,275,275,275,35
20250221,140800,159364036,275,275,275,275,1817
20250221,140700,158864361,275,275,275,275,1
20250221,140600,158864086,274,274,274,274,64
20250221,140500,158846550,275,275,275,275,0
20250221,140400,158846550,275,275,275,275,0
20250221,140300,158846550,275,275,275,275,0
20250221,140200,158846550,275,274,275,274,166
20250221,140100,158801065,275,275,275,275,0
20250221,140000,158801065,275,275,275,275,0
20250221,135900,158801065,275,275,275,275,0
20250221,135800,158801065,275,275,275,275,3172
20250221,135700,157928765,275,275,275,275,28
20250221,135600,157921065,275,275,275,275,0
20250221,135500,157921065,275,275,275,275,0
20250221,135400,157921065,275,275,275,275,0
20250221,135300,157921065,275,275,275,275,15
20250221,135200,157916940,275,275,275,275,1
20250221,135100,157916665,274,275,275,274,6
20250221,135000,157915020,274,274,275,274,19
20250221,134900,157909813,274,274,274,274,451
20250221,134800,157786239,275,275,275,275,0
20250221,134700,157786239,275,275,275,275,56
20250221,134600,157770839,274,275,275,274,4524
20250221,134500,156531243,275,275,275,275,0
20250221,134400,156531243,275,275,275,275,314
20250221,134300,156444893,275,275,275,275,0
20250221,134200,156444893,275,275,275,275,0
20250221,134100,156444893,275,275,275,275,0
20250221,134000,156444893,275,274,275,274,43
20250221,133900,156433110,275,275,275,275,0
20250221,133800,156433110,275,275,275,275,0
20250221,133700,156433110,275,275,275,275,15
20250221,133600,156428985,275,275,275,275,0
20250221,133500,156428985,275,275,275,275,8
20250221,133400,156426785,274,274,274,274,1
20250221,133300,156426511,274,275,275,274,2301
20250221,133200,155794899,276,276,276,276,0
20250221,133100,155794899,276,276,276,276,201
20250221,133000,155739423,276,276,276,276,0
20250221,132900,155739423,276,276,276,276,22
20250221,132800,155733351,276,276,276,276,0
20250221,132700,155733351,276,276,276,276,0
20250221,132600,155733351,276,276,276,276,0
20250221,132500,155733351,276,276,276,276,0
20250221,132400,155733351,276,276,276,276,65
20250221,132300,155715411,276,276,276,276,0
20250221,132200,155715411,276,276,276,276,0
20250221,132100,155715411,276,276,276,276,0
20250221,132000,155715411,276,276,276,276,0
20250221,131900,155715411,276,275,276,275,583
20250221,131800,155555085,275,275,275,275,20
20250221,131700,155549585,275,275,275,275,80
20250221,131600,155527585,275,275,275,275,63
20250221,131500,155510260,275,275,275,275,0
20250221,131400,155510260,275,275,275,275,1
20250221,131300,155509985,275,274,275,274,76
20250221,131200,155489125,275,275,275,275,175
20250221,131100,155441000,275,275,275,275,222
20250221,131000,155379950,275,275,275,275,1912
20250221,130900,154854150,276,276,276,276,0
20250221,130800,154854150,276,276,276,276,1
20250221,130700,154853874,275,275,275,275,0
20250221,130600,154853874,275,275,275,275,1000
20250221,130500,154578874,275,275,275,275,1206
20250221,130400,154247224,276,276,276,276,0
20250221,130300,154247224,276,276,276,276,0
20250221,130200,154247224,276,276,276,276,2
20250221,130100,154246672,276,276,276,276,0
20250221,130000,154246672,276,276,276,276,0
20250221,125900,154246672,276,276,276,276,100
20250221,125800,154219072,276,276,276,276,1
20250221,125700,154218796,275,275,275,275,300
20250221,125600,154136296,276,276,276,276,0
20250221,125500,154136296,276,276,276,276,0
20250221,125400,154136296,276,275,276,275,1042
20250221,125300,153849745,275,276,276,275,1479
20250221,125200,153443019,275,275,275,275,74
20250221,125100,153422669,276,276,276,276,0
20250221,125000,153422669,276,276,276,276,0
20250221,124900,153422669,276,276,276,276,0
20250221,124800,153422669,276,276,276,276,0
20250221,124700,153422669,276,276,276,276,1530
20250221,124600,153000389,276,276,276,276,130
20250221,124500,152964509,276,276,276,276,1905
20250221,124400,152438729,276,277,277,276,20
20250221,124300,152433190,277,276,277,276,2751
20250221,124200,151673913,276,276,276,276,42
20250221,124100,151662321,276,277,277,276,129
20250221,124000,151626607,277,277,277,277,0
20250221,123900,151626607,277,277,277,277,1200
20250221,123800,151294207,277,277,277,277,0
20250221,123700,151294207,277,277,277,277,0
20250221,123600,151294207,277,277,277,276,2087
20250221,123500,150716220,277,277,277,277,0
20250221,123400,150716220,277,277,277,277,0
20250221,123300,150716220,277,277,277,277,0
20250221,123200,150716220,277,277,277,277,0
20250221,123100,150716220,277,277,277,277,300
20250221,123000,150633120,277,277,277,277,0
20250221,122900,150633120,277,277,277,277,1331
20250221,122800,150264433,277,276,277,276,725
20250221,122700,150064332,276,276,276,276,0
20250221,122600,150064332,276,276,276,276,0
20250221,122500,150064332,276,276,276,276,1000
20250221,122400,149788332,277,277,277,277,0
20250221,122300,149788332,277,276,277,276,4152
20250221,122200,148642378,276,276,276,276,17
20250221,122100,148637686,276,276,276,276,4
20250221,122000,148636582,276,276,276,276,0
20250221,121900,148636582,276,276,276,276,0
20250221,121800,148636582,276,276,276,276,1
20250221,121700,148636306,275,275,275,275,0
20250221,121600,148636306,275,276,276,275,901
20250221,121500,148387631,275,275,275,275,0
20250221,121400,148387631,275,275,275,275,0
20250221,121300,148387631,275,275,275,275,1141
20250221,121200,148073856,275,274,275,274,242
20250221,121100,148007537,275,275,275,275,0
20250221,121000,148007537,275,275,275,275,1
20250221,120900,148007262,275,275,275,275,0
20250221,120800,148007262,275,275,275,275,80
20250221,120700,147985262,275,275,275,275,0
20250221,120600,147985262,275,275,275,275,0
20250221,120500,147985262,275,275,275,275,6
20250221,120400,147983612,275,275,275,275,1817
20250221,120300,147483937,275,275,275,275,1091
20250221,120200,147183912,276,276,276,276,0
20250221,120100,147183912,276,276,276,276,6014
20250221,120000,145524048,276,276,276,276,300
20250221,115900,145441248,277,276,277,276,5338
20250221,115800,143965960,276,275,276,275,5009
20250221,115700,142587807,274,273,274,273,28864
20250221,115600,134683920,274,274,274,274,13
20250221,115500,134680358,273,273,273,273,1108
20250221,115400,134377874,274,273,274,273,1003
20250221,115300,134103054,275,272,275,272,10067
20250221,115200,131354760,274,274,274,274,0
20250221,115100,131354760,274,274,274,274,0
20250221,115000,131354760,274,274,274,274,6
20250221,114900,131353116,274,272,274,272,10003
20250221,114800,128632294,272,273,273,272,14846
20250221,114700,124593336,273,272,273,272,18
20250221,114600,124588432,272,272,272,272,12491
20250221,114500,121190880,273,273,273,273,0
20250221,114400,121190880,273,273,273,273,100
20250221,114300,121163580,274,273,274,273,7312
20250221,114200,119167391,275,274,275,273,536
20250221,114100,119021001,274,274,274,273,14454
20250221,114000,115064148,274,274,274,274,675
20250221,113900,114879198,274,274,274,274,3445
20250221,113800,113935268,275,275,275,275,1
20250221,113700,113934993,275,275,275,275,0
20250221,113600,113934993,275,275,275,275,10
20250221,113500,113932243,274,274,274,274,326
20250221,113400,113842919,275,275,275,275,0
20250221,113300,113842919,275,275,275,275,1
20250221,113200,113842644,275,275,275,275,497
20250221,113100,113705969,275,275,275,275,0
20250221,113000,113705969,275,275,275,275,6066
20250221,112900,112037819,275,275,275,275,82
20250221,112800,112015269,275,275,275,275,0
20250221,112700,112015269,275,275,275,274,348
20250221,112600,111919869,274,274,274,274,904
20250221,112500,111672173,276,276,276,276,0
20250221,112400,111672173,276,276,276,276,2
20250221,112300,111671621,276,275,276,275,1772
20250221,112200,111184313,275,275,275,275,4
20250221,112100,111183213,275,277,277,274,6506
20250221,112000,109392806,277,278,278,276,18361
20250221,111900,104306745,278,278,278,277,961
20250221,111800,104039753,278,276,278,276,1958
20250221,111700,103496724,277,276,277,276,816
20250221,111600,103270889,277,275,277,275,6015
20250221,111500,101610726,275,274,275,274,8877
20250221,111400,99172551,274,274,274,274,5
20250221,111300,99171181,274,274,274,274,1992
20250221,111200,98625373,274,273,274,273,4015
20250221,111100,97529264,274,274,274,274,0
20250221,111000,97529264,274,274,274,274,4519
20250221,110900,96291058,275,275,275,275,103
20250221,110800,96262733,275,275,275,275,4
20250221,110700,96261633,275,275,275,274,3043
20250221,110600,95424842,275,275,275,274,863
20250221,110500,95188140,275,275,275,273,1768
20250221,110400,94703604,275,275,275,273,460
20250221,110300,94577458,273,275,275,273,899
20250221,110200,94331175,275,272,275,272,7671
20250221,110100,92236825,273,272,273,272,10851
20250221,110000,89274769,272,273,273,272,14398
20250221,105900,85344326,273,273,273,273,0
20250221,105800,85344326,273,274,274,273,12
20250221,105700,85341040,273,273,273,273,0
20250221,105600,85341040,273,274,274,273,350
20250221,105500,85245143,273,273,273,273,30
20250221,105400,85236953,273,273,273,273,1
20250221,105300,85236680,273,273,273,273,9118
20250221,105200,82747466,273,274,274,273,6
20250221,105100,82745827,274,274,274,274,429
20250221,105000,82628281,275,275,275,275,723
20250221,104900,82429456,274,275,275,274,5560
20250221,104800,80906014,275,275,275,275,2454
20250221,104700,80231164,276,276,276,276,34
20250221,104600,80221780,274,274,274,274,0
20250221,104500,80221780,274,274,274,274,100
20250221,104400,80194380,274,274,274,274,0
20250221,104300,80194380,274,274,274,274,10
20250221,104200,80191640,275,275,275,275,0
20250221,104100,80191640,275,275,275,275,0
20250221,104000,80191640,275,276,276,275,2404
20250221,103900,79530536,275,275,275,275,0
20250221,103800,79530536,275,275,275,275,3218
20250221,103700,78645586,276,275,276,275,2202
20250221,103600,78040029,275,274,275,274,1064
20250221,103500,77748382,274,274,274,274,2
20250221,103400,77747834,274,275,275,274,10820
20250221,103300,74777641,276,276,276,276,1
20250221,103200,74777365,276,276,276,276,15
20250221,103100,74773225,276,276,276,276,39
20250221,103000,74762461,275,275,275,275,476
20250221,102900,74631561,276,276,276,276,335
20250221,102800,74539101,276,276,276,276,52
20250221,102700,74524749,276,276,276,276,6
20250221,102600,74523093,276,276,276,276,1
20250221,102500,74522817,275,276,276,275,13
20250221,102400,74519231,275,275,275,275,0
20250221,102300,74519231,275,274,275,274,1155
20250221,102200,74201656,274,274,274,274,400
20250221,102100,74092056,274,274,274,274,193
20250221,102000,74039174,274,274,274,274,28
20250221,101900,74031502,274,275,275,274,11
20250221,101800,74028478,275,275,275,275,0
20250221,101700,74028478,275,275,275,275,2
20250221,101600,74027928,274,274,274,274,11
20250221,101500,74024914,274,274,274,274,0
20250221,101400,74024914,274,274,274,274,3
20250221,101300,74024092,274,274,274,274,0
20250221,101200,74024092,274,274,274,274,3
20250221,101100,74023270,274,274,274,274,1302
20250221,101000,73666522,274,274,274,274,0
20250221,100900,73666522,274,275,275,274,26
20250221,100800,73659387,274,274,275,274,15
20250221,100700,73655276,275,274,275,273,2274
20250221,100600,73032195,274,274,274,274,82
20250221,100500,73009727,274,274,274,274,36
20250221,100400,72999863,275,273,275,272,15420
20250221,100300,68789297,273,273,273,273,4664
20250221,100200,67516025,273,273,273,273,350
20250221,100100,67420475,274,274,274,273,1043
20250221,100000,67134696,275,275,275,275,10
20250221,095900,67131946,275,275,275,275,33
20250221,095800,67122871,274,276,276,274,4503
20250221,095700,65883246,278,278,278,278,0
20250221,095600,65883246,278,277,278,277,5249
20250221,095500,64429270,277,277,277,277,0
20250221,095400,64429270,277,277,277,277,515
20250221,095300,64286615,277,277,277,276,115
20250221,095200,64254773,277,276,277,276,256
20250221,095100,64184115,276,275,276,275,14
20250221,095000,64180263,276,276,276,275,13
20250221,094900,64176686,276,276,276,275,524
20250221,094800,64032080,276,276,276,276,29
20250221,094700,64024076,276,276,276,276,1
20250221,094600,64023800,276,275,276,275,4
20250221,094500,64022699,276,274,276,274,201
20250221,094400,63967623,276,276,276,274,3187
20250221,094300,63092232,277,277,277,277,4
20250221,094200,63091124,277,277,277,277,0
20250221,094100,63091124,277,275,277,275,6186
20250221,094000,61382852,275,275,275,274,1806
20250221,093900,60887202,276,276,276,276,50
20250221,093800,60873402,277,277,277,277,0
20250221,093700,60873402,277,277,277,277,0
20250221,093600,60873402,277,277,277,277,1
20250221,093500,60873125,277,276,277,276,333
20250221,093400,60781084,276,277,277,276,1588
20250221,093300,60342794,278,278,278,278,5
20250221,093200,60341404,277,276,277,276,4262
20250221,093100,59164251,276,276,277,275,26
20250221,093000,59157080,277,277,278,275,1106
20250221,092900,58851117,277,276,277,275,935
20250221,092800,58593036,276,273,276,273,29360
20250221,092700,50561160,274,274,274,274,2004
20250221,092600,50012064,275,275,275,275,708
20250221,092500,49817364,275,275,275,275,10
20250221,092400,49814614,275,275,275,273,2126
20250221,092300,49232044,276,273,276,273,6855
20250221,092200,47354625,274,274,274,273,20
20250221,092100,47349146,274,274,274,273,12566
20250221,092000,43918585,274,275,275,273,3169
20250221,091900,43049765,275,274,275,274,3078
20250221,091800,42205816,275,274,275,273,2753
20250221,091700,41451391,275,275,277,274,5333
20250221,091600,39982713,276,277,277,275,5594
20250221,091500,38438718,276,276,277,276,1022
20250221,091400,38156638,277,276,277,275,4409
20250221,091300,36942689,276,278,278,275,6995
20250221,091200,35011982,276,278,279,276,9766
20250221,091100,32300722,279,277,280,277,6040
20250221,091000,30616878,277,277,279,277,2939
20250221,090900,29802771,277,276,277,276,6380
20250221,090800,28041842,276,276,276,276,1
20250221,090700,28041566,276,276,276,274,11796
20250221,090600,24806732,275,275,275,274,4244
20250221,090500,23639737,275,276,276,275,5337
20250221,090400,22172033,276,277,278,276,2988
20250221,090300,21345714,277,275,279,275,6109
20250221,090200,19663545,275,276,280,271,36526
20250221,090100,9719646,281,282,282,280,22398
20250221,090000,3429402,282,282,282,282,12161