KissMeData/036630/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192300,32429452,430,430,430,430,600
20250221,192200,32429452,430,430,430,430,0
20250221,192100,32429452,430,430,430,430,0
20250221,192000,32429452,430,430,430,430,0
20250221,191900,32429452,430,430,430,430,0
20250221,191800,32429452,430,430,430,430,0
20250221,191700,32429452,430,430,430,430,0
20250221,191600,32429452,430,430,430,430,0
20250221,191500,32429452,430,430,430,430,0
20250221,191400,32429452,430,430,430,430,0
20250221,191300,32429452,430,430,430,430,0
20250221,191200,32429452,430,430,430,430,0
20250221,191100,32429452,430,430,430,430,0
20250221,191000,32429452,430,430,430,430,0
20250221,190900,32429452,430,430,430,430,0
20250221,190800,32429452,430,430,430,430,0
20250221,190700,32429452,430,430,430,430,0
20250221,190600,32429452,430,430,430,430,0
20250221,190500,32429452,430,430,430,430,0
20250221,190400,32429452,430,430,430,430,0
20250221,190300,32429452,430,430,430,430,0
20250221,190200,32429452,430,430,430,430,0
20250221,190100,32429452,430,430,430,430,0
20250221,190000,32429452,430,430,430,430,0
20250221,185900,32429452,430,430,430,430,0
20250221,185800,32429452,430,430,430,430,0
20250221,185700,32429452,430,430,430,430,0
20250221,185600,32429452,430,430,430,430,0
20250221,185500,32429452,430,430,430,430,0
20250221,185400,32429452,430,430,430,430,0
20250221,185300,32429452,430,430,430,430,600
20250221,185200,32429452,430,430,430,430,0
20250221,185100,32429452,430,430,430,430,0
20250221,185000,32429452,430,430,430,430,0
20250221,184900,32429452,430,430,430,430,0
20250221,184800,32429452,430,430,430,430,0
20250221,184700,32429452,430,430,430,430,0
20250221,184600,32429452,430,430,430,430,0
20250221,184500,32429452,430,430,430,430,0
20250221,184400,32429452,430,430,430,430,0
20250221,184300,32429452,430,430,430,430,0
20250221,184200,32429452,430,430,430,430,0
20250221,184100,32429452,430,430,430,430,0
20250221,184000,32429452,430,430,430,430,0
20250221,183900,32429452,430,430,430,430,0
20250221,183800,32429452,430,430,430,430,0
20250221,183700,32429452,430,430,430,430,0
20250221,183600,32429452,430,430,430,430,0
20250221,183500,32429452,430,430,430,430,0
20250221,183400,32429452,430,430,430,430,0
20250221,183300,32429452,430,430,430,430,0
20250221,183200,32429452,430,430,430,430,0
20250221,183100,32429452,430,430,430,430,0
20250221,183000,32429452,430,430,430,430,0
20250221,182900,32429452,430,430,430,430,0
20250221,182800,32429452,430,430,430,430,0
20250221,182700,32429452,430,430,430,430,0
20250221,182600,32429452,430,430,430,430,0
20250221,182500,32429452,430,430,430,430,0
20250221,182400,32429452,430,430,430,430,0
20250221,182300,32429452,430,430,430,430,600
20250221,182200,32429452,430,430,430,430,0
20250221,182100,32429452,430,430,430,430,0
20250221,182000,32429452,430,430,430,430,0
20250221,181900,32429452,430,430,430,430,0
20250221,181800,32429452,430,430,430,430,0
20250221,181700,32429452,430,430,430,430,0
20250221,181600,32429452,430,430,430,430,0
20250221,181500,32429452,430,430,430,430,0
20250221,181400,32429452,430,430,430,430,0
20250221,181300,32429452,430,430,430,430,0
20250221,181200,32429452,430,430,430,430,0
20250221,181100,32429452,430,430,430,430,0
20250221,181000,32429452,430,430,430,430,0
20250221,180900,32429452,430,430,430,430,0
20250221,180800,32429452,430,430,430,430,0
20250221,180700,32429452,430,430,430,430,0
20250221,180600,32429452,430,430,430,430,0
20250221,180500,32429452,430,430,430,430,0
20250221,180400,32429452,430,430,430,430,0
20250221,180300,32429452,430,430,430,430,0
20250221,180200,32429452,430,430,430,430,0
20250221,180100,32429452,430,430,430,430,0
20250221,180000,32429452,430,430,430,430,0
20250221,175900,32429452,430,430,430,430,0
20250221,175800,32429452,430,430,430,430,0
20250221,175700,32429452,430,430,430,430,0
20250221,175600,32429452,430,430,430,430,0
20250221,175500,32429452,430,430,430,430,0
20250221,175400,32429452,430,430,430,430,0
20250221,175300,32429452,430,430,430,430,600
20250221,175200,32429452,430,430,430,430,0
20250221,175100,32429452,430,430,430,430,0
20250221,175000,32429452,430,430,430,430,0
20250221,174900,32429452,430,430,430,430,0
20250221,174800,32429452,430,430,430,430,0
20250221,174700,32429452,430,430,430,430,0
20250221,174600,32429452,430,430,430,430,0
20250221,174500,32429452,430,430,430,430,0
20250221,174400,32429452,430,430,430,430,0
20250221,174300,32429452,430,430,430,430,0
20250221,174200,32429452,430,430,430,430,0
20250221,174100,32429452,430,430,430,430,0
20250221,174000,32429452,430,430,430,430,0
20250221,173900,32429452,430,430,430,430,0
20250221,173800,32429452,430,430,430,430,0
20250221,173700,32429452,430,430,430,430,0
20250221,173600,32429452,430,430,430,430,0
20250221,173500,32429452,430,430,430,430,0
20250221,173400,32429452,430,430,430,430,0
20250221,173300,32429452,430,430,430,430,0
20250221,173200,32429452,430,430,430,430,0
20250221,173100,32429452,430,430,430,430,0
20250221,173000,32429452,430,430,430,430,0
20250221,172900,32429452,430,430,430,430,0
20250221,172800,32429452,430,430,430,430,0
20250221,172700,32429452,430,430,430,430,0
20250221,172600,32429452,430,430,430,430,0
20250221,172500,32429452,430,430,430,430,0
20250221,172400,32429452,430,430,430,430,0
20250221,172300,32429452,430,430,430,430,600
20250221,172200,32429452,430,430,430,430,0
20250221,172100,32429452,430,430,430,430,0
20250221,172000,32429452,430,430,430,430,0
20250221,171900,32429452,430,430,430,430,0
20250221,171800,32429452,430,430,430,430,0
20250221,171700,32429452,430,430,430,430,0
20250221,171600,32429452,430,430,430,430,0
20250221,171500,32429452,430,430,430,430,0
20250221,171400,32429452,430,430,430,430,0
20250221,171300,32429452,430,430,430,430,0
20250221,171200,32429452,430,430,430,430,0
20250221,171100,32429452,430,430,430,430,0
20250221,171000,32429452,430,430,430,430,0
20250221,170900,32429452,430,430,430,430,0
20250221,170800,32429452,430,430,430,430,0
20250221,170700,32429452,430,430,430,430,0
20250221,170600,32429452,430,430,430,430,0
20250221,170500,32429452,430,430,430,430,0
20250221,170400,32429452,430,430,430,430,0
20250221,170300,32429452,430,430,430,430,0
20250221,170200,32429452,430,430,430,430,0
20250221,170100,32429452,430,430,430,430,0
20250221,170000,32429452,430,430,430,430,0
20250221,165900,32429452,430,430,430,430,0
20250221,165800,32429452,430,430,430,430,0
20250221,165700,32429452,430,430,430,430,0
20250221,165600,32429452,430,430,430,430,0
20250221,165500,32429452,430,430,430,430,0
20250221,165400,32429452,430,430,430,430,0
20250221,165300,32429452,430,430,430,430,600
20250221,165200,32429452,430,430,430,430,0
20250221,165100,32429452,430,430,430,430,0
20250221,165000,32429452,430,430,430,430,0
20250221,164900,32429452,430,430,430,430,0
20250221,164800,32429452,430,430,430,430,0
20250221,164700,32429452,430,430,430,430,0
20250221,164600,32429452,430,430,430,430,0
20250221,164500,32429452,430,430,430,430,0
20250221,164400,32429452,430,430,430,430,0
20250221,164300,32429452,430,430,430,430,0
20250221,164200,32429452,430,430,430,430,0
20250221,164100,32429452,430,430,430,430,0
20250221,164000,32429452,430,430,430,430,0
20250221,163900,32429452,430,430,430,430,0
20250221,163800,32429452,430,430,430,430,0
20250221,163700,32429452,430,430,430,430,0
20250221,163600,32429452,430,430,430,430,0
20250221,163500,32429452,430,430,430,430,0
20250221,163400,32429452,430,430,430,430,0
20250221,163300,32429452,430,430,430,430,0
20250221,163200,32429452,430,430,430,430,0
20250221,163100,32429452,430,430,430,430,0
20250221,163000,32429452,430,430,430,430,0
20250221,162900,32429452,430,430,430,430,0
20250221,162800,32429452,430,430,430,430,0
20250221,162700,32429452,430,430,430,430,0
20250221,162600,32429452,430,430,430,430,0
20250221,162500,32429452,430,430,430,430,0
20250221,162400,32429452,430,430,430,430,0
20250221,162300,32429452,430,430,430,430,600
20250221,162200,32429452,430,430,430,430,0
20250221,162100,32429452,430,430,430,430,0
20250221,162000,32429452,430,430,430,430,0
20250221,161900,32429452,430,430,430,430,0
20250221,161800,32429452,430,430,430,430,0
20250221,161700,32429452,430,430,430,430,0
20250221,161600,32429452,430,430,430,430,0
20250221,161500,32429452,430,430,430,430,0
20250221,161400,32429452,430,430,430,430,0
20250221,161300,32429452,430,430,430,430,0
20250221,161200,32429452,430,430,430,430,0
20250221,161100,32429452,430,430,430,430,0
20250221,161000,32429452,430,430,430,430,0
20250221,160900,32429452,430,430,430,430,0
20250221,160800,32429452,430,430,430,430,0
20250221,160700,32429452,430,430,430,430,0
20250221,160600,32429452,430,430,430,430,0
20250221,160500,32429452,430,430,430,430,0
20250221,160400,32429452,430,430,430,430,0
20250221,160300,32429452,430,430,430,430,0
20250221,160200,32429452,430,430,430,430,0
20250221,160100,32429452,430,430,430,430,0
20250221,160000,32429452,430,430,430,430,0
20250221,155900,32429452,430,430,430,430,0
20250221,155800,32429452,430,430,430,430,0
20250221,155700,32429452,430,430,430,430,0
20250221,155600,32429452,430,430,430,430,0
20250221,155500,32429452,430,430,430,430,0
20250221,155400,32429452,430,430,430,430,0
20250221,155300,32429452,430,430,430,430,600
20250221,155200,32429452,430,430,430,430,0
20250221,155100,32429452,430,430,430,430,0
20250221,155000,32429452,430,430,430,430,0
20250221,154900,32429452,430,430,430,430,0
20250221,154800,32429452,430,430,430,430,0
20250221,154700,32429452,430,430,430,430,0
20250221,154600,32429452,430,430,430,430,0
20250221,154500,32429452,430,430,430,430,0
20250221,154400,32429452,430,430,430,430,0
20250221,154300,32429452,430,430,430,430,0
20250221,154200,32429452,430,430,430,430,0
20250221,154100,32429452,430,430,430,430,0
20250221,154000,32429452,430,430,430,430,0
20250221,153900,32429452,430,430,430,430,0
20250221,153800,32429452,430,430,430,430,0
20250221,153700,32429452,430,430,430,430,0
20250221,153600,32429452,430,430,430,430,0
20250221,153500,32429452,430,430,430,430,0
20250221,153400,32429452,430,430,430,430,0
20250221,153300,32429452,430,430,430,430,0
20250221,153200,32429452,430,430,430,430,0
20250221,153100,32429452,430,430,430,430,0
20250221,153000,32429452,430,430,430,430,600
20250221,152900,32171452,430,430,430,430,0
20250221,152800,32171452,430,430,430,430,0
20250221,152700,32171452,430,430,430,430,0
20250221,152600,32171452,430,430,430,430,0
20250221,152500,32171452,430,430,430,430,0
20250221,152400,32171452,430,430,430,430,0
20250221,152300,32171452,430,430,430,430,0
20250221,152200,32171452,430,430,430,430,0
20250221,152100,32171452,430,430,430,430,0
20250221,152000,32171452,430,430,430,430,0
20250221,151900,32171452,430,429,430,429,5575
20250221,151800,29779776,428,428,428,428,0
20250221,151700,29779776,428,428,428,428,358
20250221,151600,29626552,429,429,429,429,0
20250221,151500,29626552,429,429,429,429,0
20250221,151400,29626552,429,429,429,429,33
20250221,151300,29612395,429,429,429,429,5
20250221,151200,29610250,429,429,429,429,14
20250221,151100,29604244,429,429,429,429,0
20250221,151000,29604244,429,429,429,429,0
20250221,150900,29604244,429,429,429,429,0
20250221,150800,29604244,429,429,429,429,10
20250221,150700,29599954,428,429,429,428,14
20250221,150600,29593952,429,429,429,429,0
20250221,150500,29593952,429,429,429,429,35
20250221,150400,29578937,429,429,429,429,0
20250221,150300,29578937,429,429,429,429,40
20250221,150200,29561777,429,429,429,429,0
20250221,150100,29561777,429,429,429,429,0
20250221,150000,29561777,429,429,429,429,51
20250221,145900,29539898,428,428,428,428,0
20250221,145800,29539898,428,428,428,428,0
20250221,145700,29539898,428,428,428,428,0
20250221,145600,29539898,428,428,428,428,0
20250221,145500,29539898,428,428,428,428,0
20250221,145400,29539898,428,428,428,428,0
20250221,145300,29539898,428,428,428,428,0
20250221,145200,29539898,428,428,428,428,0
20250221,145100,29539898,428,428,428,428,0
20250221,145000,29539898,428,428,428,428,0
20250221,144900,29539898,428,428,428,428,1743
20250221,144800,28793894,429,429,429,429,0
20250221,144700,28793894,429,429,429,429,0
20250221,144600,28793894,429,429,429,429,55
20250221,144500,28770299,429,429,429,429,250
20250221,144400,28663049,429,429,429,429,1521
20250221,144300,28010540,429,429,429,429,0
20250221,144200,28010540,429,429,429,429,10
20250221,144100,28006250,429,429,429,429,0
20250221,144000,28006250,429,429,429,429,0
20250221,143900,28006250,429,429,429,429,1000
20250221,143800,27577250,429,429,429,429,6
20250221,143700,27574676,429,429,429,429,0
20250221,143600,27574676,429,429,429,429,20
20250221,143500,27566096,429,429,429,429,0
20250221,143400,27566096,429,429,429,429,0
20250221,143300,27566096,429,429,429,429,0
20250221,143200,27566096,429,429,429,429,2913
20250221,143100,26316419,429,429,429,429,0
20250221,143000,26316419,429,429,429,429,0
20250221,142900,26316419,429,429,429,429,0
20250221,142800,26316419,429,429,429,429,0
20250221,142700,26316419,429,429,429,429,0
20250221,142600,26316419,429,429,429,429,2
20250221,142500,26315561,429,429,429,429,12
20250221,142400,26310413,429,429,429,429,0
20250221,142300,26310413,429,429,429,429,0
20250221,142200,26310413,429,429,429,429,0
20250221,142100,26310413,429,429,429,429,0
20250221,142000,26310413,429,429,429,429,0
20250221,141900,26310413,429,429,429,429,0
20250221,141800,26310413,429,429,429,429,0
20250221,141700,26310413,429,429,429,429,0
20250221,141600,26310413,429,429,429,429,0
20250221,141500,26310413,429,429,429,429,0
20250221,141400,26310413,429,429,429,429,0
20250221,141300,26310413,429,429,429,429,0
20250221,141200,26310413,429,429,429,429,109
20250221,141100,26263652,429,429,429,429,0
20250221,141000,26263652,429,429,429,429,0
20250221,140900,26263652,429,429,429,429,0
20250221,140800,26263652,429,429,429,429,1
20250221,140700,26263223,429,429,429,429,15
20250221,140600,26256788,429,429,429,429,0
20250221,140500,26256788,429,429,429,429,2
20250221,140400,26255930,429,429,429,429,0
20250221,140300,26255930,429,429,429,429,3
20250221,140200,26254643,429,429,429,429,0
20250221,140100,26254643,429,429,429,429,0
20250221,140000,26254643,429,429,429,429,100
20250221,135900,26211743,429,429,429,429,0
20250221,135800,26211743,429,429,429,429,0
20250221,135700,26211743,429,429,429,429,0
20250221,135600,26211743,429,429,429,429,0
20250221,135500,26211743,429,429,429,429,0
20250221,135400,26211743,429,429,429,429,10
20250221,135300,26207453,429,429,429,429,0
20250221,135200,26207453,429,429,429,429,0
20250221,135100,26207453,429,429,429,429,0
20250221,135000,26207453,429,429,429,429,0
20250221,134900,26207453,429,429,429,429,0
20250221,134800,26207453,429,429,429,429,0
20250221,134700,26207453,429,429,429,429,0
20250221,134600,26207453,429,429,429,429,0
20250221,134500,26207453,429,429,429,429,0
20250221,134400,26207453,429,429,429,429,5
20250221,134300,26205308,429,429,429,429,0
20250221,134200,26205308,429,429,429,429,0
20250221,134100,26205308,429,429,429,429,0
20250221,134000,26205308,429,429,429,429,2
20250221,133900,26204450,429,429,429,429,0
20250221,133800,26204450,429,429,429,429,0
20250221,133700,26204450,429,429,429,429,0
20250221,133600,26204450,429,429,429,429,0
20250221,133500,26204450,429,429,429,429,0
20250221,133400,26204450,429,429,429,429,0
20250221,133300,26204450,429,429,429,429,0
20250221,133200,26204450,429,429,429,429,0
20250221,133100,26204450,429,429,429,429,0
20250221,133000,26204450,429,429,429,429,0
20250221,132900,26204450,429,429,429,429,0
20250221,132800,26204450,429,429,429,429,0
20250221,132700,26204450,429,429,429,429,0
20250221,132600,26204450,429,429,429,429,300
20250221,132500,26075750,429,429,429,429,0
20250221,132400,26075750,429,429,429,429,10
20250221,132300,26071460,428,428,428,428,0
20250221,132200,26071460,428,428,428,428,1
20250221,132100,26071032,428,428,428,428,6
20250221,132000,26068464,429,429,429,429,0
20250221,131900,26068464,429,429,429,429,0
20250221,131800,26068464,429,429,429,429,0
20250221,131700,26068464,429,429,429,429,0
20250221,131600,26068464,429,429,429,429,0
20250221,131500,26068464,429,429,429,429,0
20250221,131400,26068464,429,429,429,429,0
20250221,131300,26068464,429,429,429,429,0
20250221,131200,26068464,429,429,429,429,10
20250221,131100,26064174,429,429,429,429,0
20250221,131000,26064174,429,429,429,429,0
20250221,130900,26064174,429,429,429,429,0
20250221,130800,26064174,429,429,429,429,13
20250221,130700,26058597,429,429,429,429,61
20250221,130600,26032428,429,429,429,429,4000
20250221,130500,24316428,429,429,429,429,2940
20250221,130400,23055168,430,430,430,430,5010
20250221,130300,20900868,430,430,430,430,0
20250221,130200,20900868,430,430,430,430,0
20250221,130100,20900868,430,430,430,430,0
20250221,130000,20900868,430,430,430,430,0
20250221,125900,20900868,430,430,430,430,0
20250221,125800,20900868,430,430,430,430,0
20250221,125700,20900868,430,430,430,430,10
20250221,125600,20896568,429,429,429,429,520
20250221,125500,20673488,429,429,429,429,0
20250221,125400,20673488,429,429,429,429,0
20250221,125300,20673488,429,429,429,429,3
20250221,125200,20672201,428,428,428,428,0
20250221,125100,20672201,428,428,428,428,0
20250221,125000,20672201,428,428,428,428,0
20250221,124900,20672201,428,428,428,428,0
20250221,124800,20672201,428,428,428,428,0
20250221,124700,20672201,428,428,428,428,0
20250221,124600,20672201,428,428,428,428,0
20250221,124500,20672201,428,428,428,428,0
20250221,124400,20672201,428,428,428,428,0
20250221,124300,20672201,428,428,428,428,0
20250221,124200,20672201,428,428,428,428,1000
20250221,124100,20244201,428,428,428,428,0
20250221,124000,20244201,428,428,428,428,0
20250221,123900,20244201,428,428,428,428,0
20250221,123800,20244201,428,429,429,428,11
20250221,123700,20239483,429,429,429,429,0
20250221,123600,20239483,429,429,429,429,0
20250221,123500,20239483,429,429,429,429,0
20250221,123400,20239483,429,429,429,429,0
20250221,123300,20239483,429,429,429,429,0
20250221,123200,20239483,429,429,429,429,0
20250221,123100,20239483,429,429,429,429,0
20250221,123000,20239483,429,429,429,429,0
20250221,122900,20239483,429,429,429,429,2
20250221,122800,20238625,429,429,429,429,1
20250221,122700,20238196,429,429,429,429,1
20250221,122600,20237767,429,429,429,429,0
20250221,122500,20237767,429,429,429,429,0
20250221,122400,20237767,429,429,429,429,2075
20250221,122300,19347592,429,429,429,429,0
20250221,122200,19347592,429,429,429,429,0
20250221,122100,19347592,429,429,429,429,0
20250221,122000,19347592,429,429,429,429,14
20250221,121900,19341586,429,429,429,429,18
20250221,121800,19333864,428,428,428,428,0
20250221,121700,19333864,428,428,428,428,0
20250221,121600,19333864,428,428,428,428,0
20250221,121500,19333864,428,428,428,428,0
20250221,121400,19333864,428,428,428,428,1000
20250221,121300,18905864,429,429,429,429,0
20250221,121200,18905864,429,429,429,429,0
20250221,121100,18905864,429,429,429,429,0
20250221,121000,18905864,429,429,429,429,0
20250221,120900,18905864,429,429,429,429,10
20250221,120800,18901574,429,429,429,429,0
20250221,120700,18901574,429,429,429,429,10
20250221,120600,18897284,429,429,429,429,0
20250221,120500,18897284,429,429,429,429,0
20250221,120400,18897284,429,429,429,429,0
20250221,120300,18897284,429,429,429,429,0
20250221,120200,18897284,429,429,429,429,0
20250221,120100,18897284,429,429,429,429,0
20250221,120000,18897284,429,429,429,429,0
20250221,115900,18897284,429,429,429,429,828
20250221,115800,18542072,428,428,428,428,1
20250221,115700,18541644,428,428,428,428,0
20250221,115600,18541644,428,428,428,428,3250
20250221,115500,17150644,428,428,428,428,0
20250221,115400,17150644,428,428,428,428,0
20250221,115300,17150644,428,428,428,428,137
20250221,115200,17092008,429,429,429,429,0
20250221,115100,17092008,429,429,429,429,0
20250221,115000,17092008,429,429,429,429,0
20250221,114900,17092008,429,429,429,429,0
20250221,114800,17092008,429,429,429,429,0
20250221,114700,17092008,429,429,429,429,0
20250221,114600,17092008,429,429,429,429,0
20250221,114500,17092008,429,429,429,429,0
20250221,114400,17092008,429,429,429,429,0
20250221,114300,17092008,429,429,429,429,0
20250221,114200,17092008,429,429,429,429,0
20250221,114100,17092008,429,429,429,429,1
20250221,114000,17091579,429,429,429,429,10
20250221,113900,17087289,428,428,428,428,0
20250221,113800,17087289,428,428,428,428,0
20250221,113700,17087289,428,428,428,428,0
20250221,113600,17087289,428,428,428,428,0
20250221,113500,17087289,428,428,428,428,0
20250221,113400,17087289,428,428,428,428,0
20250221,113300,17087289,428,428,428,428,0
20250221,113200,17087289,428,428,428,428,0
20250221,113100,17087289,428,428,428,428,126
20250221,113000,17033361,429,429,429,429,10
20250221,112900,17029071,428,428,428,428,0
20250221,112800,17029071,428,428,428,428,0
20250221,112700,17029071,428,428,428,428,0
20250221,112600,17029071,428,428,428,428,0
20250221,112500,17029071,428,428,428,428,0
20250221,112400,17029071,428,428,428,428,0
20250221,112300,17029071,428,428,428,428,0
20250221,112200,17029071,428,428,428,428,10
20250221,112100,17024791,429,429,429,429,84
20250221,112000,16988755,428,428,428,428,0
20250221,111900,16988755,428,429,429,428,11000
20250221,111800,12278667,430,430,430,430,0
20250221,111700,12278667,430,430,430,430,0
20250221,111600,12278667,430,430,430,430,12
20250221,111500,12273507,430,430,430,430,0
20250221,111400,12273507,430,430,430,430,0
20250221,111300,12273507,430,430,430,430,0
20250221,111200,12273507,430,430,430,430,1
20250221,111100,12273077,429,429,429,429,0
20250221,111000,12273077,429,429,429,429,0
20250221,110900,12273077,429,429,429,429,0
20250221,110800,12273077,429,429,429,429,0
20250221,110700,12273077,429,429,429,429,0
20250221,110600,12273077,429,429,429,429,0
20250221,110500,12273077,429,429,429,429,6000
20250221,110400,9699077,430,430,430,430,0
20250221,110300,9699077,430,430,430,430,0
20250221,110200,9699077,430,430,430,430,0
20250221,110100,9699077,430,430,430,430,100
20250221,110000,9656077,429,429,429,429,0
20250221,105900,9656077,429,429,429,429,0
20250221,105800,9656077,429,429,429,429,0
20250221,105700,9656077,429,429,429,429,0
20250221,105600,9656077,429,429,429,429,0
20250221,105500,9656077,429,429,429,429,0
20250221,105400,9656077,429,429,429,429,0
20250221,105300,9656077,429,429,429,429,1
20250221,105200,9655648,430,430,430,430,37
20250221,105100,9639738,430,430,430,430,0
20250221,105000,9639738,430,430,430,430,1
20250221,104900,9639308,429,429,429,429,0
20250221,104800,9639308,429,429,429,429,0
20250221,104700,9639308,429,429,429,429,448
20250221,104600,9447116,430,430,430,430,0
20250221,104500,9447116,430,430,430,430,1
20250221,104400,9446686,429,429,429,429,0
20250221,104300,9446686,429,429,429,429,5
20250221,104200,9444541,430,430,430,430,14
20250221,104100,9438521,430,430,430,430,2000
20250221,104000,8578521,430,430,430,430,1896
20250221,103900,7763241,429,429,429,429,0
20250221,103800,7763241,429,429,429,429,0
20250221,103700,7763241,429,429,429,429,0
20250221,103600,7763241,429,429,429,429,0
20250221,103500,7763241,429,429,429,429,0
20250221,103400,7763241,429,429,429,429,90
20250221,103300,7724631,429,429,429,429,0
20250221,103200,7724631,429,429,429,429,0
20250221,103100,7724631,429,429,429,429,0
20250221,103000,7724631,429,429,429,429,62
20250221,102900,7698033,430,430,430,430,0
20250221,102800,7698033,430,431,431,430,10131
20250221,102700,3331703,430,430,430,430,0
20250221,102600,3331703,430,430,430,430,0
20250221,102500,3331703,430,430,430,430,0
20250221,102400,3331703,430,430,430,430,0
20250221,102300,3331703,430,430,430,430,0
20250221,102200,3331703,430,430,430,430,0
20250221,102100,3331703,430,430,430,429,673
20250221,102000,3042343,430,430,430,430,0
20250221,101900,3042343,430,430,430,430,10
20250221,101800,3038043,430,430,430,430,10
20250221,101700,3033743,430,430,430,430,1
20250221,101600,3033313,429,430,430,429,600
20250221,101500,2775569,431,431,431,431,0
20250221,101400,2775569,431,431,431,431,0
20250221,101300,2775569,431,431,431,431,0
20250221,101200,2775569,431,431,431,431,0
20250221,101100,2775569,431,431,431,431,0
20250221,101000,2775569,431,431,431,431,0
20250221,100900,2775569,431,431,431,431,0
20250221,100800,2775569,431,431,431,431,0
20250221,100700,2775569,431,431,431,431,0
20250221,100600,2775569,431,431,431,431,0
20250221,100500,2775569,431,431,431,431,0
20250221,100400,2775569,431,431,431,431,0
20250221,100300,2775569,431,431,431,431,10
20250221,100200,2771259,430,430,430,430,0
20250221,100100,2771259,430,430,430,430,313
20250221,100000,2636669,430,430,430,430,0
20250221,095900,2636669,430,430,430,430,0
20250221,095800,2636669,430,430,430,430,0
20250221,095700,2636669,430,431,431,430,65
20250221,095600,2608659,431,431,431,431,0
20250221,095500,2608659,431,431,431,431,0
20250221,095400,2608659,431,431,431,431,0
20250221,095300,2608659,431,431,431,431,2
20250221,095200,2607797,431,431,431,431,0
20250221,095100,2607797,431,431,431,431,0
20250221,095000,2607797,431,431,431,431,0
20250221,094900,2607797,431,431,431,431,1
20250221,094800,2607366,431,431,431,431,130
20250221,094700,2551336,431,431,431,431,11
20250221,094600,2546595,431,431,431,431,31
20250221,094500,2533234,431,431,431,431,0
20250221,094400,2533234,431,431,431,431,0
20250221,094300,2533234,431,431,431,431,0
20250221,094200,2533234,431,431,431,431,0
20250221,094100,2533234,431,431,431,431,1
20250221,094000,2532803,431,431,431,431,0
20250221,093900,2532803,431,431,431,431,115
20250221,093800,2483238,431,431,431,431,0
20250221,093700,2483238,431,431,431,431,0
20250221,093600,2483238,431,431,431,431,0
20250221,093500,2483238,431,431,431,431,0
20250221,093400,2483238,431,432,432,431,747
20250221,093300,2160632,433,433,433,433,1000
20250221,093200,1727632,433,433,433,433,0
20250221,093100,1727632,433,433,433,433,0
20250221,093000,1727632,433,433,433,433,1755
20250221,092900,967717,433,433,433,433,383
20250221,092800,801878,432,432,432,432,0
20250221,092700,801878,432,432,432,432,152
20250221,092600,736214,433,433,433,433,0
20250221,092500,736214,433,432,433,432,100
20250221,092400,692973,432,432,432,432,480
20250221,092300,485613,432,432,432,432,0
20250221,092200,485613,432,432,432,432,233
20250221,092100,384957,432,432,432,432,267
20250221,092000,269613,432,432,432,432,5
20250221,091900,267453,430,430,430,430,0
20250221,091800,267453,430,430,430,430,0
20250221,091700,267453,430,431,431,430,89
20250221,091600,229172,433,433,433,433,0
20250221,091500,229172,433,433,433,433,0
20250221,091400,229172,433,433,433,433,100
20250221,091300,185872,433,433,433,433,0
20250221,091200,185872,433,433,433,433,0
20250221,091100,185872,433,433,433,433,20
20250221,091000,177212,434,434,434,434,0
20250221,090900,177212,434,434,434,434,0
20250221,090800,177212,434,434,434,434,2
20250221,090700,176344,434,434,434,434,11
20250221,090600,171570,430,430,430,430,0
20250221,090500,171570,430,430,430,430,17
20250221,090400,164260,430,430,430,430,0
20250221,090300,164260,430,430,430,430,0
20250221,090200,164260,430,430,430,430,0
20250221,090100,164260,430,430,430,430,0
20250221,090000,164260,430,430,430,430,382