KissMeData/027830/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191400,747362812,1874,1874,1874,1874,9750
20250221,191300,747362812,1874,1874,1874,1874,0
20250221,191200,747362812,1874,1874,1874,1874,0
20250221,191100,747362812,1874,1874,1874,1874,0
20250221,191000,747362812,1874,1874,1874,1874,0
20250221,190900,747362812,1874,1874,1874,1874,0
20250221,190800,747362812,1874,1874,1874,1874,0
20250221,190700,747362812,1874,1874,1874,1874,0
20250221,190600,747362812,1874,1874,1874,1874,0
20250221,190500,747362812,1874,1874,1874,1874,0
20250221,190400,747362812,1874,1874,1874,1874,0
20250221,190300,747362812,1874,1874,1874,1874,0
20250221,190200,747362812,1874,1874,1874,1874,0
20250221,190100,747362812,1874,1874,1874,1874,0
20250221,190000,747362812,1874,1874,1874,1874,0
20250221,185900,747362812,1874,1874,1874,1874,0
20250221,185800,747362812,1874,1874,1874,1874,0
20250221,185700,747362812,1874,1874,1874,1874,0
20250221,185600,747362812,1874,1874,1874,1874,0
20250221,185500,747362812,1874,1874,1874,1874,0
20250221,185400,747362812,1874,1874,1874,1874,0
20250221,185300,747362812,1874,1874,1874,1874,0
20250221,185200,747362812,1874,1874,1874,1874,0
20250221,185100,747362812,1874,1874,1874,1874,0
20250221,185000,747362812,1874,1874,1874,1874,0
20250221,184900,747362812,1874,1874,1874,1874,0
20250221,184800,747362812,1874,1874,1874,1874,0
20250221,184700,747362812,1874,1874,1874,1874,0
20250221,184600,747362812,1874,1874,1874,1874,0
20250221,184500,747362812,1874,1874,1874,1874,0
20250221,184400,747362812,1874,1874,1874,1874,9750
20250221,184300,747362812,1874,1874,1874,1874,0
20250221,184200,747362812,1874,1874,1874,1874,0
20250221,184100,747362812,1874,1874,1874,1874,0
20250221,184000,747362812,1874,1874,1874,1874,0
20250221,183900,747362812,1874,1874,1874,1874,0
20250221,183800,747362812,1874,1874,1874,1874,0
20250221,183700,747362812,1874,1874,1874,1874,0
20250221,183600,747362812,1874,1874,1874,1874,0
20250221,183500,747362812,1874,1874,1874,1874,0
20250221,183400,747362812,1874,1874,1874,1874,0
20250221,183300,747362812,1874,1874,1874,1874,0
20250221,183200,747362812,1874,1874,1874,1874,0
20250221,183100,747362812,1874,1874,1874,1874,0
20250221,183000,747362812,1874,1874,1874,1874,0
20250221,182900,747362812,1874,1874,1874,1874,0
20250221,182800,747362812,1874,1874,1874,1874,0
20250221,182700,747362812,1874,1874,1874,1874,0
20250221,182600,747362812,1874,1874,1874,1874,0
20250221,182500,747362812,1874,1874,1874,1874,0
20250221,182400,747362812,1874,1874,1874,1874,0
20250221,182300,747362812,1874,1874,1874,1874,0
20250221,182200,747362812,1874,1874,1874,1874,0
20250221,182100,747362812,1874,1874,1874,1874,0
20250221,182000,747362812,1874,1874,1874,1874,0
20250221,181900,747362812,1874,1874,1874,1874,0
20250221,181800,747362812,1874,1874,1874,1874,0
20250221,181700,747362812,1874,1874,1874,1874,0
20250221,181600,747362812,1874,1874,1874,1874,0
20250221,181500,747362812,1874,1874,1874,1874,0
20250221,181400,747362812,1874,1874,1874,1874,9750
20250221,181300,747362812,1874,1874,1874,1874,0
20250221,181200,747362812,1874,1874,1874,1874,0
20250221,181100,747362812,1874,1874,1874,1874,0
20250221,181000,747362812,1874,1874,1874,1874,0
20250221,180900,747362812,1874,1874,1874,1874,0
20250221,180800,747362812,1874,1874,1874,1874,0
20250221,180700,747362812,1874,1874,1874,1874,0
20250221,180600,747362812,1874,1874,1874,1874,0
20250221,180500,747362812,1874,1874,1874,1874,0
20250221,180400,747362812,1874,1874,1874,1874,0
20250221,180300,747362812,1874,1874,1874,1874,0
20250221,180200,747362812,1874,1874,1874,1874,0
20250221,180100,747362812,1874,1874,1874,1874,0
20250221,180000,747362812,1874,1874,1874,1874,0
20250221,175900,747362812,1874,1874,1874,1874,0
20250221,175800,747362812,1874,1874,1874,1874,0
20250221,175700,747362812,1874,1874,1874,1874,0
20250221,175600,747362812,1874,1874,1874,1874,0
20250221,175500,747362812,1874,1874,1874,1874,0
20250221,175400,747362812,1874,1874,1874,1874,0
20250221,175300,747362812,1874,1874,1874,1874,0
20250221,175200,747362812,1874,1874,1874,1874,0
20250221,175100,747362812,1874,1874,1874,1874,0
20250221,175000,747362812,1874,1874,1874,1874,0
20250221,174900,747362812,1874,1874,1874,1874,0
20250221,174800,747362812,1874,1874,1874,1874,0
20250221,174700,747362812,1874,1874,1874,1874,0
20250221,174600,747362812,1874,1874,1874,1874,0
20250221,174500,747362812,1874,1874,1874,1874,0
20250221,174400,747362812,1874,1874,1874,1874,9750
20250221,174300,747362812,1874,1874,1874,1874,0
20250221,174200,747362812,1874,1874,1874,1874,0
20250221,174100,747362812,1874,1874,1874,1874,0
20250221,174000,747362812,1874,1874,1874,1874,0
20250221,173900,747362812,1874,1874,1874,1874,0
20250221,173800,747362812,1874,1874,1874,1874,0
20250221,173700,747362812,1874,1874,1874,1874,0
20250221,173600,747362812,1874,1874,1874,1874,0
20250221,173500,747362812,1874,1874,1874,1874,0
20250221,173400,747362812,1874,1874,1874,1874,0
20250221,173300,747362812,1874,1874,1874,1874,0
20250221,173200,747362812,1874,1874,1874,1874,0
20250221,173100,747362812,1874,1874,1874,1874,0
20250221,173000,747362812,1874,1874,1874,1874,0
20250221,172900,747362812,1874,1874,1874,1874,0
20250221,172800,747362812,1874,1874,1874,1874,0
20250221,172700,747362812,1874,1874,1874,1874,0
20250221,172600,747362812,1874,1874,1874,1874,0
20250221,172500,747362812,1874,1874,1874,1874,0
20250221,172400,747362812,1874,1874,1874,1874,0
20250221,172300,747362812,1874,1874,1874,1874,0
20250221,172200,747362812,1874,1874,1874,1874,0
20250221,172100,747362812,1874,1874,1874,1874,0
20250221,172000,747362812,1874,1874,1874,1874,0
20250221,171900,747362812,1874,1874,1874,1874,0
20250221,171800,747362812,1874,1874,1874,1874,0
20250221,171700,747362812,1874,1874,1874,1874,0
20250221,171600,747362812,1874,1874,1874,1874,0
20250221,171500,747362812,1874,1874,1874,1874,0
20250221,171400,747362812,1874,1874,1874,1874,9750
20250221,171300,747362812,1874,1874,1874,1874,0
20250221,171200,747362812,1874,1874,1874,1874,0
20250221,171100,747362812,1874,1874,1874,1874,0
20250221,171000,747362812,1874,1874,1874,1874,0
20250221,170900,747362812,1874,1874,1874,1874,0
20250221,170800,747362812,1874,1874,1874,1874,0
20250221,170700,747362812,1874,1874,1874,1874,0
20250221,170600,747362812,1874,1874,1874,1874,0
20250221,170500,747362812,1874,1874,1874,1874,0
20250221,170400,747362812,1874,1874,1874,1874,0
20250221,170300,747362812,1874,1874,1874,1874,0
20250221,170200,747362812,1874,1874,1874,1874,0
20250221,170100,747362812,1874,1874,1874,1874,0
20250221,170000,747362812,1874,1874,1874,1874,0
20250221,165900,747362812,1874,1874,1874,1874,0
20250221,165800,747362812,1874,1874,1874,1874,0
20250221,165700,747362812,1874,1874,1874,1874,0
20250221,165600,747362812,1874,1874,1874,1874,0
20250221,165500,747362812,1874,1874,1874,1874,0
20250221,165400,747362812,1874,1874,1874,1874,0
20250221,165300,747362812,1874,1874,1874,1874,0
20250221,165200,747362812,1874,1874,1874,1874,0
20250221,165100,747362812,1874,1874,1874,1874,0
20250221,165000,747362812,1874,1874,1874,1874,0
20250221,164900,747362812,1874,1874,1874,1874,0
20250221,164800,747362812,1874,1874,1874,1874,0
20250221,164700,747362812,1874,1874,1874,1874,0
20250221,164600,747362812,1874,1874,1874,1874,0
20250221,164500,747362812,1874,1874,1874,1874,0
20250221,164400,747362812,1874,1874,1874,1874,9750
20250221,164300,747362812,1874,1874,1874,1874,0
20250221,164200,747362812,1874,1874,1874,1874,0
20250221,164100,747362812,1874,1874,1874,1874,0
20250221,164000,747362812,1874,1874,1874,1874,0
20250221,163900,747362812,1874,1874,1874,1874,0
20250221,163800,747362812,1874,1874,1874,1874,0
20250221,163700,747362812,1874,1874,1874,1874,0
20250221,163600,747362812,1874,1874,1874,1874,0
20250221,163500,747362812,1874,1874,1874,1874,0
20250221,163400,747362812,1874,1874,1874,1874,0
20250221,163300,747362812,1874,1874,1874,1874,0
20250221,163200,747362812,1874,1874,1874,1874,0
20250221,163100,747362812,1874,1874,1874,1874,0
20250221,163000,747362812,1874,1874,1874,1874,0
20250221,162900,747362812,1874,1874,1874,1874,0
20250221,162800,747362812,1874,1874,1874,1874,0
20250221,162700,747362812,1874,1874,1874,1874,0
20250221,162600,747362812,1874,1874,1874,1874,0
20250221,162500,747362812,1874,1874,1874,1874,0
20250221,162400,747362812,1874,1874,1874,1874,0
20250221,162300,747362812,1874,1874,1874,1874,0
20250221,162200,747362812,1874,1874,1874,1874,0
20250221,162100,747362812,1874,1874,1874,1874,0
20250221,162000,747362812,1874,1874,1874,1874,0
20250221,161900,747362812,1874,1874,1874,1874,0
20250221,161800,747362812,1874,1874,1874,1874,0
20250221,161700,747362812,1874,1874,1874,1874,0
20250221,161600,747362812,1874,1874,1874,1874,0
20250221,161500,747362812,1874,1874,1874,1874,0
20250221,161400,747362812,1874,1874,1874,1874,9750
20250221,161300,747362812,1874,1874,1874,1874,0
20250221,161200,747362812,1874,1874,1874,1874,0
20250221,161100,747362812,1874,1874,1874,1874,0
20250221,161000,747362812,1874,1874,1874,1874,0
20250221,160900,747362812,1874,1874,1874,1874,0
20250221,160800,747362812,1874,1874,1874,1874,0
20250221,160700,747362812,1874,1874,1874,1874,0
20250221,160600,747362812,1874,1874,1874,1874,0
20250221,160500,747362812,1874,1874,1874,1874,0
20250221,160400,747362812,1874,1874,1874,1874,0
20250221,160300,747362812,1874,1874,1874,1874,0
20250221,160200,747362812,1874,1874,1874,1874,0
20250221,160100,747362812,1874,1874,1874,1874,0
20250221,160000,747362812,1874,1874,1874,1874,0
20250221,155900,747362812,1874,1874,1874,1874,0
20250221,155800,747362812,1874,1874,1874,1874,0
20250221,155700,747362812,1874,1874,1874,1874,0
20250221,155600,747362812,1874,1874,1874,1874,0
20250221,155500,747362812,1874,1874,1874,1874,0
20250221,155400,747362812,1874,1874,1874,1874,0
20250221,155300,747362812,1874,1874,1874,1874,0
20250221,155200,747362812,1874,1874,1874,1874,0
20250221,155100,747362812,1874,1874,1874,1874,0
20250221,155000,747362812,1874,1874,1874,1874,0
20250221,154900,747362812,1874,1874,1874,1874,0
20250221,154800,747362812,1874,1874,1874,1874,0
20250221,154700,747362812,1874,1874,1874,1874,0
20250221,154600,747362812,1874,1874,1874,1874,0
20250221,154500,747362812,1874,1874,1874,1874,0
20250221,154400,747362812,1874,1874,1874,1874,9750
20250221,154300,747362812,1874,1874,1874,1874,0
20250221,154200,747362812,1874,1874,1874,1874,0
20250221,154100,747362812,1874,1874,1874,1874,0
20250221,154000,747362812,1874,1874,1874,1874,0
20250221,153900,747362812,1874,1874,1874,1874,0
20250221,153800,747362812,1874,1874,1874,1874,0
20250221,153700,747362812,1874,1874,1874,1874,0
20250221,153600,747362812,1874,1874,1874,1874,0
20250221,153500,747362812,1874,1874,1874,1874,0
20250221,153400,747362812,1874,1874,1874,1874,0
20250221,153300,747362812,1874,1874,1874,1874,0
20250221,153200,747362812,1874,1874,1874,1874,0
20250221,153100,747362812,1874,1874,1874,1874,0
20250221,153000,747362812,1874,1874,1874,1874,9750
20250221,152900,729091312,1879,1879,1879,1879,0
20250221,152800,729091312,1879,1879,1879,1879,0
20250221,152700,729091312,1879,1879,1879,1879,0
20250221,152600,729091312,1879,1879,1879,1879,0
20250221,152500,729091312,1879,1879,1879,1879,0
20250221,152400,729091312,1879,1879,1879,1879,0
20250221,152300,729091312,1879,1879,1879,1879,0
20250221,152200,729091312,1879,1879,1879,1879,0
20250221,152100,729091312,1879,1879,1879,1879,0
20250221,152000,729091312,1879,1879,1879,1879,0
20250221,151900,729091312,1879,1878,1881,1867,2292
20250221,151800,724789367,1878,1877,1879,1877,7102
20250221,151700,711451316,1877,1874,1878,1868,14898
20250221,151600,683522612,1874,1866,1874,1866,4704
20250221,151500,674733569,1866,1866,1866,1866,0
20250221,151400,674733569,1866,1866,1866,1866,2067
20250221,151300,670876547,1866,1865,1866,1865,3450
20250221,151200,664441997,1865,1865,1865,1865,203
20250221,151100,664063402,1864,1863,1864,1863,2501
20250221,151000,659402538,1863,1863,1863,1863,50
20250221,150900,659309388,1864,1864,1864,1864,1
20250221,150800,659307524,1858,1859,1859,1858,1300
20250221,150700,656891761,1860,1861,1864,1860,1416
20250221,150600,654257618,1862,1862,1862,1862,500
20250221,150500,653326618,1862,1862,1862,1862,50
20250221,150400,653233518,1863,1863,1863,1863,749
20250221,150300,651838131,1866,1866,1866,1866,1
20250221,150200,651836265,1868,1868,1868,1868,0
20250221,150100,651836265,1868,1864,1868,1864,407
20250221,150000,651077293,1864,1865,1865,1864,50
20250221,145900,650984078,1868,1868,1868,1868,0
20250221,145800,650984078,1868,1868,1868,1865,652
20250221,145700,649767342,1869,1858,1869,1858,3075
20250221,145600,644043832,1865,1866,1866,1865,52
20250221,145500,643946850,1866,1864,1867,1864,3586
20250221,145400,637255436,1864,1857,1864,1857,4
20250221,145300,637247987,1856,1856,1856,1856,2
20250221,145200,637244275,1856,1859,1859,1856,1000
20250221,145100,635387269,1865,1865,1865,1865,21
20250221,145000,635348104,1865,1865,1865,1865,60
20250221,144900,635236204,1865,1865,1865,1865,40
20250221,144800,635161604,1865,1865,1865,1865,0
20250221,144700,635161604,1865,1865,1865,1865,1
20250221,144600,635159739,1857,1858,1864,1857,6363
20250221,144500,623320024,1859,1859,1859,1859,0
20250221,144400,623320024,1859,1859,1859,1859,1
20250221,144300,623318165,1864,1864,1864,1864,30
20250221,144200,623262245,1864,1864,1864,1864,220
20250221,144100,622852165,1864,1858,1864,1858,130
20250221,144000,622610025,1858,1859,1859,1858,1250
20250221,143900,620287275,1865,1865,1865,1865,0
20250221,143800,620287275,1865,1865,1865,1865,0
20250221,143700,620287275,1865,1865,1865,1865,0
20250221,143600,620287275,1865,1865,1865,1865,0
20250221,143500,620287275,1865,1863,1865,1863,2663
20250221,143400,615326092,1863,1857,1863,1857,3644
20250221,143300,608544900,1857,1857,1857,1857,0
20250221,143200,608544900,1857,1859,1860,1857,769
20250221,143100,607116239,1860,1860,1860,1860,0
20250221,143000,607116239,1860,1860,1860,1860,1
20250221,142900,607114379,1854,1854,1854,1854,0
20250221,142800,607114379,1854,1854,1854,1854,0
20250221,142700,607114379,1854,1854,1854,1854,0
20250221,142600,607114379,1854,1859,1859,1854,210
20250221,142500,606724879,1860,1854,1860,1854,2225
20250221,142400,602587729,1861,1861,1861,1861,0
20250221,142300,602587729,1861,1861,1861,1861,0
20250221,142200,602587729,1861,1861,1861,1861,0
20250221,142100,602587729,1861,1861,1861,1861,10
20250221,142000,602569119,1861,1861,1861,1861,20
20250221,141900,602531899,1861,1861,1861,1861,20
20250221,141800,602494679,1861,1861,1861,1854,1111
20250221,141700,600427878,1861,1861,1861,1861,0
20250221,141600,600427878,1861,1861,1861,1861,743
20250221,141500,599045155,1861,1861,1861,1861,101
20250221,141400,598857194,1854,1854,1854,1854,1
20250221,141300,598855340,1854,1854,1854,1854,2
20250221,141200,598851632,1854,1861,1861,1854,2275
20250221,141100,594631682,1854,1854,1854,1854,0
20250221,141000,594631682,1854,1854,1854,1854,0
20250221,140900,594631682,1854,1854,1854,1854,0
20250221,140800,594631682,1854,1853,1854,1853,2088
20250221,140700,590762609,1854,1854,1854,1854,2040
20250221,140600,586980449,1854,1858,1858,1853,3416
20250221,140500,580646753,1865,1865,1865,1865,0
20250221,140400,580646753,1865,1865,1865,1865,0
20250221,140300,580646753,1865,1857,1865,1857,549
20250221,140200,579627220,1857,1857,1857,1857,18
20250221,140100,579593794,1853,1853,1853,1853,90
20250221,140000,579427024,1853,1853,1853,1853,151
20250221,135900,579147221,1853,1853,1853,1853,980
20250221,135800,577331281,1853,1854,1855,1853,15727
20250221,135700,548173422,1855,1855,1855,1855,540
20250221,135600,547171722,1855,1856,1856,1855,1523
20250221,135500,544346013,1856,1856,1856,1856,0
20250221,135400,544346013,1856,1857,1857,1856,1088
20250221,135300,542326675,1856,1857,1857,1856,300
20250221,135200,541769675,1857,1857,1857,1857,0
20250221,135100,541769675,1857,1857,1857,1857,0
20250221,135000,541769675,1857,1857,1857,1857,0
20250221,134900,541769675,1857,1857,1857,1857,0
20250221,134800,541769675,1857,1857,1857,1857,107
20250221,134700,541570976,1857,1857,1857,1857,527
20250221,134600,540592337,1858,1858,1858,1858,2
20250221,134500,540588621,1856,1857,1857,1856,600
20250221,134400,539474766,1857,1857,1857,1857,0
20250221,134300,539474766,1857,1857,1857,1857,0
20250221,134200,539474766,1857,1858,1858,1857,728
20250221,134100,538122190,1859,1860,1860,1859,320
20250221,134000,537527262,1859,1859,1859,1859,0
20250221,133900,537527262,1859,1859,1859,1859,1
20250221,133800,537525403,1860,1860,1860,1860,3
20250221,133700,537519823,1857,1857,1857,1857,0
20250221,133600,537519823,1857,1859,1859,1857,754
20250221,133500,536119323,1859,1859,1859,1859,200
20250221,133400,535747523,1859,1860,1860,1859,2090
20250221,133300,531860623,1860,1862,1862,1860,2161
20250221,133200,527840229,1868,1868,1868,1868,0
20250221,133100,527840229,1868,1868,1868,1868,0
20250221,133000,527840229,1868,1868,1868,1868,0
20250221,132900,527840229,1868,1868,1868,1868,20
20250221,132800,527802869,1868,1868,1868,1868,63
20250221,132700,527685185,1868,1868,1868,1868,3
20250221,132600,527679581,1868,1868,1868,1868,0
20250221,132500,527679581,1868,1868,1868,1868,0
20250221,132400,527679581,1868,1868,1868,1868,0
20250221,132300,527679581,1868,1868,1868,1868,1
20250221,132200,527677713,1868,1864,1868,1864,306
20250221,132100,527107325,1862,1864,1864,1862,1090
20250221,132000,525075745,1864,1865,1865,1864,14
20250221,131900,525049637,1865,1866,1866,1865,91
20250221,131800,524879921,1866,1866,1866,1866,9
20250221,131700,524863127,1866,1866,1866,1866,2
20250221,131600,524859395,1866,1866,1866,1866,9
20250221,131500,524842601,1866,1868,1868,1866,931
20250221,131400,523105095,1866,1866,1866,1866,0
20250221,131300,523105095,1866,1868,1868,1866,26
20250221,131200,523056530,1867,1867,1867,1867,0
20250221,131100,523056530,1867,1867,1867,1867,0
20250221,131000,523056530,1867,1868,1868,1867,4
20250221,130900,523049059,1868,1868,1868,1868,0
20250221,130800,523049059,1868,1868,1869,1868,54
20250221,130700,522948177,1865,1865,1865,1865,50
20250221,130600,522854927,1863,1863,1863,1863,50
20250221,130500,522761777,1863,1863,1863,1863,0
20250221,130400,522761777,1863,1865,1865,1863,10
20250221,130300,522743143,1865,1866,1866,1865,3
20250221,130200,522737546,1866,1866,1866,1866,0
20250221,130100,522737546,1866,1866,1866,1866,2
20250221,130000,522733814,1863,1863,1863,1863,249
20250221,125900,522269927,1861,1861,1861,1861,0
20250221,125800,522269927,1861,1861,1861,1861,0
20250221,125700,522269927,1861,1861,1861,1861,0
20250221,125600,522269927,1861,1861,1861,1861,10
20250221,125500,522251317,1861,1861,1861,1861,0
20250221,125400,522251317,1861,1861,1861,1861,0
20250221,125300,522251317,1861,1861,1861,1861,1
20250221,125200,522249456,1859,1859,1859,1859,0
20250221,125100,522249456,1859,1859,1859,1859,12
20250221,125000,522227148,1860,1869,1869,1860,1475
20250221,124900,519482739,1869,1860,1869,1860,1001
20250221,124800,517620870,1860,1860,1860,1860,0
20250221,124700,517620870,1860,1860,1860,1860,0
20250221,124600,517620870,1860,1865,1865,1860,9798
20250221,124500,499383513,1864,1864,1864,1864,817
20250221,124400,497860625,1864,1864,1864,1864,250
20250221,124300,497394625,1870,1870,1870,1870,0
20250221,124200,497394625,1870,1870,1870,1870,0
20250221,124100,497394625,1870,1870,1870,1870,0
20250221,124000,497394625,1870,1870,1870,1870,0
20250221,123900,497394625,1870,1864,1870,1864,320
20250221,123800,496797005,1864,1869,1869,1864,5715
20250221,123700,486133442,1870,1870,1870,1870,104
20250221,123600,485938962,1871,1871,1871,1871,4
20250221,123500,485931478,1871,1871,1871,1871,20
20250221,123400,485894058,1871,1871,1871,1871,0
20250221,123300,485894058,1871,1873,1873,1871,2
20250221,123200,485890314,1870,1870,1870,1870,0
20250221,123100,485890314,1870,1870,1870,1870,0
20250221,123000,485890314,1870,1870,1870,1870,0
20250221,122900,485890314,1870,1870,1870,1870,500
20250221,122800,484955314,1870,1870,1870,1870,0
20250221,122700,484955314,1870,1870,1870,1870,0
20250221,122600,484955314,1870,1870,1870,1870,5
20250221,122500,484945964,1870,1870,1870,1870,137
20250221,122400,484689774,1870,1870,1870,1870,0
20250221,122300,484689774,1870,1870,1870,1870,0
20250221,122200,484689774,1870,1870,1870,1870,0
20250221,122100,484689774,1870,1870,1870,1870,0
20250221,122000,484689774,1870,1870,1870,1870,100
20250221,121900,484502774,1875,1872,1875,1872,1000
20250221,121800,482630615,1872,1872,1872,1872,0
20250221,121700,482630615,1872,1872,1872,1872,0
20250221,121600,482630615,1872,1872,1872,1872,0
20250221,121500,482630615,1872,1872,1872,1872,1
20250221,121400,482628743,1872,1872,1872,1872,0
20250221,121300,482628743,1872,1872,1872,1872,2
20250221,121200,482624999,1866,1870,1870,1866,6
20250221,121100,482613793,1865,1865,1865,1865,0
20250221,121000,482613793,1865,1870,1870,1865,9500
20250221,120900,464880400,1868,1872,1872,1868,2900
20250221,120800,459454360,1873,1875,1875,1873,412
20250221,120700,458682338,1875,1875,1875,1875,38
20250221,120600,458611088,1875,1875,1875,1875,120
20250221,120500,458386088,1875,1875,1875,1875,9
20250221,120400,458369213,1876,1876,1876,1876,168
20250221,120300,458054045,1876,1876,1876,1876,10
20250221,120200,458035285,1876,1876,1876,1876,0
20250221,120100,458035285,1876,1876,1876,1876,1
20250221,120000,458033409,1877,1877,1877,1877,2
20250221,115900,458029655,1879,1879,1879,1879,0
20250221,115800,458029655,1879,1879,1879,1879,0
20250221,115700,458029655,1879,1879,1879,1879,0
20250221,115600,458029655,1879,1879,1879,1879,1
20250221,115500,458027776,1878,1878,1878,1878,0
20250221,115400,458027776,1878,1878,1878,1878,0
20250221,115300,458027776,1878,1879,1879,1878,1053
20250221,115200,456049242,1878,1878,1878,1878,0
20250221,115100,456049242,1878,1878,1878,1878,0
20250221,115000,456049242,1878,1878,1878,1878,85
20250221,114900,455889612,1878,1878,1878,1878,0
20250221,114800,455889612,1878,1878,1878,1878,420
20250221,114700,455100852,1878,1878,1879,1878,506
20250221,114600,454150583,1878,1878,1878,1878,796
20250221,114500,452655695,1878,1878,1878,1878,0
20250221,114400,452655695,1878,1878,1878,1878,0
20250221,114300,452655695,1878,1877,1878,1877,222
20250221,114200,452238999,1878,1878,1878,1878,0
20250221,114100,452238999,1878,1878,1878,1878,25
20250221,114000,452192049,1877,1878,1878,1877,1030
20250221,113900,450258709,1878,1877,1878,1877,103
20250221,113800,450065375,1878,1878,1878,1878,0
20250221,113700,450065375,1878,1878,1878,1878,140
20250221,113600,449802455,1878,1880,1880,1878,1110
20250221,113500,447715875,1877,1878,1878,1877,1011
20250221,113400,445817455,1878,1878,1878,1878,1697
20250221,113300,442630489,1878,1878,1878,1878,300
20250221,113200,442067089,1882,1883,1883,1882,1649
20250221,113100,438962813,1882,1882,1882,1882,2135
20250221,113000,434944743,1881,1878,1881,1878,14432
20250221,112900,407816398,1878,1878,1878,1878,1064
20250221,112800,405818206,1878,1878,1878,1878,1544
20250221,112700,402918574,1878,1877,1878,1877,2580
20250221,112600,398075913,1877,1877,1877,1877,150
20250221,112500,397794363,1877,1876,1877,1876,586
20250221,112400,396694492,1877,1877,1877,1877,1
20250221,112300,396692615,1873,1877,1877,1873,2
20250221,112200,396688865,1876,1876,1876,1876,61
20250221,112100,396574429,1877,1876,1877,1876,1090
20250221,112000,394528589,1875,1875,1875,1875,303
20250221,111900,393960464,1872,1872,1872,1872,1250
20250221,111800,391620464,1871,1871,1871,1871,0
20250221,111700,391620464,1871,1871,1871,1871,0
20250221,111600,391620464,1871,1871,1871,1871,0
20250221,111500,391620464,1871,1871,1871,1871,501
20250221,111400,390683093,1872,1872,1872,1872,0
20250221,111300,390683093,1872,1872,1872,1872,1
20250221,111200,390681221,1872,1872,1872,1872,0
20250221,111100,390681221,1872,1872,1872,1872,0
20250221,111000,390681221,1872,1872,1872,1872,1
20250221,110900,390679349,1870,1870,1870,1870,230
20250221,110800,390249249,1870,1869,1870,1868,87
20250221,110700,390086667,1870,1870,1870,1870,184
20250221,110600,389742587,1872,1872,1872,1872,0
20250221,110500,389742587,1872,1872,1872,1872,110
20250221,110400,389536667,1875,1875,1875,1875,0
20250221,110300,389536667,1875,1876,1876,1875,1202
20250221,110200,387282248,1876,1876,1876,1876,0
20250221,110100,387282248,1876,1876,1876,1876,53
20250221,110000,387182820,1877,1877,1877,1877,0
20250221,105900,387182820,1877,1877,1877,1877,0
20250221,105800,387182820,1877,1877,1877,1877,0
20250221,105700,387182820,1877,1877,1877,1877,0
20250221,105600,387182820,1877,1877,1877,1877,0
20250221,105500,387182820,1877,1877,1877,1877,0
20250221,105400,387182820,1877,1872,1877,1872,1693
20250221,105300,384008950,1869,1871,1872,1869,595
20250221,105200,382895880,1867,1868,1868,1867,10
20250221,105100,382877209,1869,1871,1871,1869,209
20250221,105000,382486582,1870,1870,1870,1870,1
20250221,104900,382484712,1869,1869,1869,1869,0
20250221,104800,382484712,1869,1869,1869,1869,359
20250221,104700,381813741,1869,1870,1870,1869,2
20250221,104600,381810002,1870,1870,1870,1870,0
20250221,104500,381810002,1870,1870,1870,1870,511
20250221,104400,380854432,1865,1870,1870,1865,205
20250221,104300,380472097,1870,1870,1870,1870,404
20250221,104200,379716617,1870,1866,1870,1866,501
20250221,104100,378780578,1866,1866,1866,1866,0
20250221,104000,378780578,1866,1867,1867,1866,2
20250221,103900,378776845,1868,1861,1870,1857,5531
20250221,103800,368493085,1860,1871,1871,1860,7000
20250221,103700,355447343,1865,1866,1866,1864,4062
20250221,103600,347870610,1865,1865,1865,1865,0
20250221,103500,347870610,1865,1869,1869,1865,5105
20250221,103400,338342629,1869,1870,1870,1869,1153
20250221,103300,336186667,1874,1873,1874,1871,2001
20250221,103200,332442609,1874,1875,1875,1873,253
20250221,103100,331968288,1876,1876,1876,1876,0
20250221,103000,331968288,1876,1876,1876,1876,100
20250221,102900,331780688,1875,1877,1877,1875,930
20250221,102800,330036815,1880,1880,1880,1880,0
20250221,102700,330036815,1880,1877,1880,1876,699
20250221,102600,328723590,1879,1879,1880,1876,803
20250221,102500,327215160,1880,1880,1880,1880,0
20250221,102400,327215160,1880,1880,1880,1880,251
20250221,102300,326743280,1880,1880,1880,1880,2300
20250221,102200,322419280,1880,1880,1880,1880,0
20250221,102100,322419280,1880,1880,1880,1880,1
20250221,102000,322417400,1876,1876,1876,1876,0
20250221,101900,322417400,1876,1877,1879,1876,3815
20250221,101800,315249305,1879,1879,1879,1879,0
20250221,101700,315249305,1879,1879,1879,1879,4
20250221,101600,315241789,1876,1876,1876,1876,1899
20250221,101500,311679265,1877,1880,1880,1877,1220
20250221,101400,309388283,1880,1879,1880,1879,507
20250221,101300,308435124,1877,1880,1880,1877,36
20250221,101200,308367543,1872,1876,1880,1872,7785
20250221,101100,293741072,1876,1876,1876,1876,544
20250221,101000,292720528,1877,1873,1877,1873,3635
20250221,100900,285908922,1873,1872,1873,1872,84
20250221,100800,285751591,1872,1872,1872,1872,35
20250221,100700,285686071,1868,1868,1868,1868,37
20250221,100600,285616955,1873,1873,1873,1873,0
20250221,100500,285616955,1873,1873,1873,1873,0
20250221,100400,285616955,1873,1873,1873,1866,107
20250221,100300,285417244,1866,1866,1866,1866,1000
20250221,100200,283551244,1874,1874,1874,1874,0
20250221,100100,283551244,1874,1874,1874,1874,1593
20250221,100000,280565962,1875,1864,1875,1861,2700
20250221,095900,275535397,1876,1876,1876,1876,0
20250221,095800,275535397,1876,1860,1877,1860,2401
20250221,095700,271058543,1865,1859,1865,1859,968
20250221,095600,269256523,1859,1860,1860,1859,500
20250221,095500,268326978,1859,1865,1865,1859,2509
20250221,095400,263650747,1865,1864,1865,1863,2606
20250221,095300,258794661,1863,1861,1864,1856,361
20250221,095200,258123466,1859,1854,1860,1854,11871
20250221,095100,236069532,1853,1853,1853,1853,4
20250221,095000,236062120,1853,1853,1853,1853,252
20250221,094900,235595164,1852,1851,1852,1851,415
20250221,094800,234826741,1851,1851,1851,1851,100
20250221,094700,234641641,1851,1849,1851,1848,828
20250221,094600,233109907,1848,1848,1848,1848,181
20250221,094500,232775419,1848,1848,1848,1848,3
20250221,094400,232769875,1843,1843,1843,1843,0
20250221,094300,232769875,1843,1843,1843,1843,4543
20250221,094200,224397126,1843,1848,1848,1843,117
20250221,094100,224181397,1848,1848,1848,1848,161
20250221,094000,223883869,1842,1841,1842,1840,4905
20250221,093900,214852783,1841,1841,1841,1841,0
20250221,093800,214852783,1841,1841,1841,1838,8621
20250221,093700,198992634,1842,1844,1844,1842,2565
20250221,093600,194267512,1844,1850,1850,1843,9109
20250221,093500,177464312,1848,1849,1849,1848,2846
20250221,093400,172203329,1851,1849,1851,1848,825
20250221,093300,170677657,1849,1849,1849,1849,115
20250221,093200,170465022,1851,1851,1851,1851,4470
20250221,093100,162191052,1851,1851,1851,1851,1016
20250221,093000,160310436,1848,1851,1851,1848,888
20250221,092900,158668656,1851,1851,1851,1851,30
20250221,092800,158613126,1848,1845,1848,1845,4564
20250221,092700,150179350,1843,1844,1844,1843,2552
20250221,092600,145475462,1843,1843,1843,1843,1
20250221,092500,145473619,1843,1853,1853,1843,29986
20250221,092400,90021877,1854,1853,1854,1853,5
20250221,092300,90012608,1853,1853,1853,1853,226
20250221,092200,89593830,1853,1855,1855,1853,36
20250221,092100,89527082,1853,1855,1855,1853,1225
20250221,092000,87255502,1858,1855,1858,1854,1669
20250221,091900,84159564,1855,1858,1858,1854,3272
20250221,091800,78091714,1855,1855,1855,1855,121
20250221,091700,77867259,1860,1860,1860,1860,250
20250221,091600,77402259,1862,1865,1865,1862,500
20250221,091500,76470359,1865,1854,1865,1853,1227
20250221,091400,74195702,1854,1865,1865,1854,4220
20250221,091300,66358821,1859,1862,1862,1859,8333
20250221,091200,50849396,1864,1867,1867,1864,4786
20250221,091100,41926539,1867,1867,1867,1867,0
20250221,091000,41926539,1867,1867,1867,1867,499
20250221,090900,40994906,1867,1867,1867,1867,100
20250221,090800,40808206,1867,1861,1867,1861,1250
20250221,090700,38476841,1861,1865,1865,1861,5321
20250221,090600,28571476,1865,1868,1876,1865,3868
20250221,090500,21347396,1868,1870,1870,1868,1569
20250221,090400,18415889,1880,1880,1881,1880,57
20250221,090300,18308726,1881,1878,1881,1878,5024
20250221,090200,8859447,1869,1878,1878,1869,101
20250221,090100,8669778,1869,1869,1869,1869,1
20250221,090000,8667909,1870,1878,1878,1870,4617