KissMeData/052420/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193700,1000419380,1530,1530,1530,1530,13875
20250221,193600,1000419380,1530,1530,1530,1530,0
20250221,193500,1000419380,1530,1530,1530,1530,0
20250221,193400,1000419380,1530,1530,1530,1530,0
20250221,193300,1000419380,1530,1530,1530,1530,0
20250221,193200,1000419380,1530,1530,1530,1530,0
20250221,193100,1000419380,1530,1530,1530,1530,0
20250221,193000,1000419380,1530,1530,1530,1530,0
20250221,192900,1000419380,1530,1530,1530,1530,0
20250221,192800,1000419380,1530,1530,1530,1530,0
20250221,192700,1000419380,1530,1530,1530,1530,0
20250221,192600,1000419380,1530,1530,1530,1530,0
20250221,192500,1000419380,1530,1530,1530,1530,0
20250221,192400,1000419380,1530,1530,1530,1530,0
20250221,192300,1000419380,1530,1530,1530,1530,0
20250221,192200,1000419380,1530,1530,1530,1530,0
20250221,192100,1000419380,1530,1530,1530,1530,0
20250221,192000,1000419380,1530,1530,1530,1530,0
20250221,191900,1000419380,1530,1530,1530,1530,0
20250221,191800,1000419380,1530,1530,1530,1530,0
20250221,191700,1000419380,1530,1530,1530,1530,0
20250221,191600,1000419380,1530,1530,1530,1530,0
20250221,191500,1000419380,1530,1530,1530,1530,0
20250221,191400,1000419380,1530,1530,1530,1530,0
20250221,191300,1000419380,1530,1530,1530,1530,0
20250221,191200,1000419380,1530,1530,1530,1530,0
20250221,191100,1000419380,1530,1530,1530,1530,0
20250221,191000,1000419380,1530,1530,1530,1530,0
20250221,190900,1000419380,1530,1530,1530,1530,0
20250221,190800,1000419380,1530,1530,1530,1530,0
20250221,190700,1000419380,1530,1530,1530,1530,13875
20250221,190600,1000419380,1530,1530,1530,1530,0
20250221,190500,1000419380,1530,1530,1530,1530,0
20250221,190400,1000419380,1530,1530,1530,1530,0
20250221,190300,1000419380,1530,1530,1530,1530,0
20250221,190200,1000419380,1530,1530,1530,1530,0
20250221,190100,1000419380,1530,1530,1530,1530,0
20250221,190000,1000419380,1530,1530,1530,1530,0
20250221,185900,1000419380,1530,1530,1530,1530,0
20250221,185800,1000419380,1530,1530,1530,1530,0
20250221,185700,1000419380,1530,1530,1530,1530,0
20250221,185600,1000419380,1530,1530,1530,1530,0
20250221,185500,1000419380,1530,1530,1530,1530,0
20250221,185400,1000419380,1530,1530,1530,1530,0
20250221,185300,1000419380,1530,1530,1530,1530,0
20250221,185200,1000419380,1530,1530,1530,1530,0
20250221,185100,1000419380,1530,1530,1530,1530,0
20250221,185000,1000419380,1530,1530,1530,1530,0
20250221,184900,1000419380,1530,1530,1530,1530,0
20250221,184800,1000419380,1530,1530,1530,1530,0
20250221,184700,1000419380,1530,1530,1530,1530,0
20250221,184600,1000419380,1530,1530,1530,1530,0
20250221,184500,1000419380,1530,1530,1530,1530,0
20250221,184400,1000419380,1530,1530,1530,1530,0
20250221,184300,1000419380,1530,1530,1530,1530,0
20250221,184200,1000419380,1530,1530,1530,1530,0
20250221,184100,1000419380,1530,1530,1530,1530,0
20250221,184000,1000419380,1530,1530,1530,1530,0
20250221,183900,1000419380,1530,1530,1530,1530,0
20250221,183800,1000419380,1530,1530,1530,1530,0
20250221,183700,1000419380,1530,1530,1530,1530,13875
20250221,183600,1000419380,1530,1530,1530,1530,0
20250221,183500,1000419380,1530,1530,1530,1530,0
20250221,183400,1000419380,1530,1530,1530,1530,0
20250221,183300,1000419380,1530,1530,1530,1530,0
20250221,183200,1000419380,1530,1530,1530,1530,0
20250221,183100,1000419380,1530,1530,1530,1530,0
20250221,183000,1000419380,1530,1530,1530,1530,0
20250221,182900,1000419380,1530,1530,1530,1530,0
20250221,182800,1000419380,1530,1530,1530,1530,0
20250221,182700,1000419380,1530,1530,1530,1530,0
20250221,182600,1000419380,1530,1530,1530,1530,0
20250221,182500,1000419380,1530,1530,1530,1530,0
20250221,182400,1000419380,1530,1530,1530,1530,0
20250221,182300,1000419380,1530,1530,1530,1530,0
20250221,182200,1000419380,1530,1530,1530,1530,0
20250221,182100,1000419380,1530,1530,1530,1530,0
20250221,182000,1000419380,1530,1530,1530,1530,0
20250221,181900,1000419380,1530,1530,1530,1530,0
20250221,181800,1000419380,1530,1530,1530,1530,0
20250221,181700,1000419380,1530,1530,1530,1530,0
20250221,181600,1000419380,1530,1530,1530,1530,0
20250221,181500,1000419380,1530,1530,1530,1530,0
20250221,181400,1000419380,1530,1530,1530,1530,0
20250221,181300,1000419380,1530,1530,1530,1530,0
20250221,181200,1000419380,1530,1530,1530,1530,0
20250221,181100,1000419380,1530,1530,1530,1530,0
20250221,181000,1000419380,1530,1530,1530,1530,0
20250221,180900,1000419380,1530,1530,1530,1530,0
20250221,180800,1000419380,1530,1530,1530,1530,0
20250221,180700,1000419380,1530,1530,1530,1530,13875
20250221,180600,1000419380,1530,1530,1530,1530,0
20250221,180500,1000419380,1530,1530,1530,1530,0
20250221,180400,1000419380,1530,1530,1530,1530,0
20250221,180300,1000419380,1530,1530,1530,1530,0
20250221,180200,1000419380,1530,1530,1530,1530,0
20250221,180100,1000419380,1530,1530,1530,1530,0
20250221,180000,1000419380,1530,1530,1530,1530,0
20250221,175900,1000419380,1530,1530,1530,1530,0
20250221,175800,1000419380,1530,1530,1530,1530,0
20250221,175700,1000419380,1530,1530,1530,1530,0
20250221,175600,1000419380,1530,1530,1530,1530,0
20250221,175500,1000419380,1530,1530,1530,1530,0
20250221,175400,1000419380,1530,1530,1530,1530,0
20250221,175300,1000419380,1530,1530,1530,1530,0
20250221,175200,1000419380,1530,1530,1530,1530,0
20250221,175100,1000419380,1530,1530,1530,1530,0
20250221,175000,1000419380,1530,1530,1530,1530,0
20250221,174900,1000419380,1530,1530,1530,1530,0
20250221,174800,1000419380,1530,1530,1530,1530,0
20250221,174700,1000419380,1530,1530,1530,1530,0
20250221,174600,1000419380,1530,1530,1530,1530,0
20250221,174500,1000419380,1530,1530,1530,1530,0
20250221,174400,1000419380,1530,1530,1530,1530,0
20250221,174300,1000419380,1530,1530,1530,1530,0
20250221,174200,1000419380,1530,1530,1530,1530,0
20250221,174100,1000419380,1530,1530,1530,1530,0
20250221,174000,1000419380,1530,1530,1530,1530,0
20250221,173900,1000419380,1530,1530,1530,1530,0
20250221,173800,1000419380,1530,1530,1530,1530,0
20250221,173700,1000419380,1530,1530,1530,1530,13875
20250221,173600,1000419380,1530,1530,1530,1530,0
20250221,173500,1000419380,1530,1530,1530,1530,0
20250221,173400,1000419380,1530,1530,1530,1530,0
20250221,173300,1000419380,1530,1530,1530,1530,0
20250221,173200,1000419380,1530,1530,1530,1530,0
20250221,173100,1000419380,1530,1530,1530,1530,0
20250221,173000,1000419380,1530,1530,1530,1530,0
20250221,172900,1000419380,1530,1530,1530,1530,0
20250221,172800,1000419380,1530,1530,1530,1530,0
20250221,172700,1000419380,1530,1530,1530,1530,0
20250221,172600,1000419380,1530,1530,1530,1530,0
20250221,172500,1000419380,1530,1530,1530,1530,0
20250221,172400,1000419380,1530,1530,1530,1530,0
20250221,172300,1000419380,1530,1530,1530,1530,0
20250221,172200,1000419380,1530,1530,1530,1530,0
20250221,172100,1000419380,1530,1530,1530,1530,0
20250221,172000,1000419380,1530,1530,1530,1530,0
20250221,171900,1000419380,1530,1530,1530,1530,0
20250221,171800,1000419380,1530,1530,1530,1530,0
20250221,171700,1000419380,1530,1530,1530,1530,0
20250221,171600,1000419380,1530,1530,1530,1530,0
20250221,171500,1000419380,1530,1530,1530,1530,0
20250221,171400,1000419380,1530,1530,1530,1530,0
20250221,171300,1000419380,1530,1530,1530,1530,0
20250221,171200,1000419380,1530,1530,1530,1530,0
20250221,171100,1000419380,1530,1530,1530,1530,0
20250221,171000,1000419380,1530,1530,1530,1530,0
20250221,170900,1000419380,1530,1530,1530,1530,0
20250221,170800,1000419380,1530,1530,1530,1530,0
20250221,170700,1000419380,1530,1530,1530,1530,13875
20250221,170600,1000419380,1530,1530,1530,1530,0
20250221,170500,1000419380,1530,1530,1530,1530,0
20250221,170400,1000419380,1530,1530,1530,1530,0
20250221,170300,1000419380,1530,1530,1530,1530,0
20250221,170200,1000419380,1530,1530,1530,1530,0
20250221,170100,1000419380,1530,1530,1530,1530,0
20250221,170000,1000419380,1530,1530,1530,1530,0
20250221,165900,1000419380,1530,1530,1530,1530,0
20250221,165800,1000419380,1530,1530,1530,1530,0
20250221,165700,1000419380,1530,1530,1530,1530,0
20250221,165600,1000419380,1530,1530,1530,1530,0
20250221,165500,1000419380,1530,1530,1530,1530,0
20250221,165400,1000419380,1530,1530,1530,1530,0
20250221,165300,1000419380,1530,1530,1530,1530,0
20250221,165200,1000419380,1530,1530,1530,1530,0
20250221,165100,1000419380,1530,1530,1530,1530,0
20250221,165000,1000419380,1530,1530,1530,1530,0
20250221,164900,1000419380,1530,1530,1530,1530,0
20250221,164800,1000419380,1530,1530,1530,1530,0
20250221,164700,1000419380,1530,1530,1530,1530,0
20250221,164600,1000419380,1530,1530,1530,1530,0
20250221,164500,1000419380,1530,1530,1530,1530,0
20250221,164400,1000419380,1530,1530,1530,1530,0
20250221,164300,1000419380,1530,1530,1530,1530,0
20250221,164200,1000419380,1530,1530,1530,1530,0
20250221,164100,1000419380,1530,1530,1530,1530,0
20250221,164000,1000419380,1530,1530,1530,1530,0
20250221,163900,1000419380,1530,1530,1530,1530,0
20250221,163800,1000419380,1530,1530,1530,1530,0
20250221,163700,1000419380,1530,1530,1530,1530,13875
20250221,163600,1000419380,1530,1530,1530,1530,0
20250221,163500,1000419380,1530,1530,1530,1530,0
20250221,163400,1000419380,1530,1530,1530,1530,0
20250221,163300,1000419380,1530,1530,1530,1530,0
20250221,163200,1000419380,1530,1530,1530,1530,0
20250221,163100,1000419380,1530,1530,1530,1530,0
20250221,163000,1000419380,1530,1530,1530,1530,0
20250221,162900,1000419380,1530,1530,1530,1530,0
20250221,162800,1000419380,1530,1530,1530,1530,0
20250221,162700,1000419380,1530,1530,1530,1530,0
20250221,162600,1000419380,1530,1530,1530,1530,0
20250221,162500,1000419380,1530,1530,1530,1530,0
20250221,162400,1000419380,1530,1530,1530,1530,0
20250221,162300,1000419380,1530,1530,1530,1530,0
20250221,162200,1000419380,1530,1530,1530,1530,0
20250221,162100,1000419380,1530,1530,1530,1530,0
20250221,162000,1000419380,1530,1530,1530,1530,0
20250221,161900,1000419380,1530,1530,1530,1530,0
20250221,161800,1000419380,1530,1530,1530,1530,0
20250221,161700,1000419380,1530,1530,1530,1530,0
20250221,161600,1000419380,1530,1530,1530,1530,0
20250221,161500,1000419380,1530,1530,1530,1530,0
20250221,161400,1000419380,1530,1530,1530,1530,0
20250221,161300,1000419380,1530,1530,1530,1530,0
20250221,161200,1000419380,1530,1530,1530,1530,0
20250221,161100,1000419380,1530,1530,1530,1530,0
20250221,161000,1000419380,1530,1530,1530,1530,0
20250221,160900,1000419380,1530,1530,1530,1530,0
20250221,160800,1000419380,1530,1530,1530,1530,0
20250221,160700,1000419380,1530,1530,1530,1530,13875
20250221,160600,1000419380,1530,1530,1530,1530,0
20250221,160500,1000419380,1530,1530,1530,1530,0
20250221,160400,1000419380,1530,1530,1530,1530,0
20250221,160300,1000419380,1530,1530,1530,1530,0
20250221,160200,1000419380,1530,1530,1530,1530,0
20250221,160100,1000419380,1530,1530,1530,1530,0
20250221,160000,1000419380,1530,1530,1530,1530,0
20250221,155900,1000419380,1530,1530,1530,1530,0
20250221,155800,1000419380,1530,1530,1530,1530,0
20250221,155700,1000419380,1530,1530,1530,1530,0
20250221,155600,1000419380,1530,1530,1530,1530,0
20250221,155500,1000419380,1530,1530,1530,1530,0
20250221,155400,1000419380,1530,1530,1530,1530,0
20250221,155300,1000419380,1530,1530,1530,1530,0
20250221,155200,1000419380,1530,1530,1530,1530,0
20250221,155100,1000419380,1530,1530,1530,1530,0
20250221,155000,1000419380,1530,1530,1530,1530,0
20250221,154900,1000419380,1530,1530,1530,1530,0
20250221,154800,1000419380,1530,1530,1530,1530,0
20250221,154700,1000419380,1530,1530,1530,1530,0
20250221,154600,1000419380,1530,1530,1530,1530,0
20250221,154500,1000419380,1530,1530,1530,1530,0
20250221,154400,1000419380,1530,1530,1530,1530,0
20250221,154300,1000419380,1530,1530,1530,1530,0
20250221,154200,1000419380,1530,1530,1530,1530,0
20250221,154100,1000419380,1530,1530,1530,1530,0
20250221,154000,1000419380,1530,1530,1530,1530,0
20250221,153900,1000419380,1530,1530,1530,1530,0
20250221,153800,1000419380,1530,1530,1530,1530,0
20250221,153700,1000419380,1530,1530,1530,1530,13875
20250221,153600,1000419380,1530,1530,1530,1530,0
20250221,153500,1000419380,1530,1530,1530,1530,0
20250221,153400,1000419380,1530,1530,1530,1530,0
20250221,153300,1000419380,1530,1530,1530,1530,0
20250221,153200,1000419380,1530,1530,1530,1530,0
20250221,153100,1000419380,1530,1530,1530,1530,0
20250221,153000,1000419380,1530,1530,1530,1530,13875
20250221,152900,979190630,1529,1529,1529,1529,0
20250221,152800,979190630,1529,1529,1529,1529,0
20250221,152700,979190630,1529,1529,1529,1529,0
20250221,152600,979190630,1529,1529,1529,1529,0
20250221,152500,979190630,1529,1529,1529,1529,0
20250221,152400,979190630,1529,1529,1529,1529,0
20250221,152300,979190630,1529,1529,1529,1529,0
20250221,152200,979190630,1529,1529,1529,1529,0
20250221,152100,979190630,1529,1529,1529,1529,0
20250221,152000,979190630,1529,1529,1529,1529,0
20250221,151900,979190630,1529,1529,1529,1529,346
20250221,151800,978661596,1529,1529,1530,1529,2937
20250221,151700,974169967,1529,1528,1529,1528,4580
20250221,151600,967171536,1528,1528,1528,1527,940
20250221,151500,965735899,1529,1529,1529,1529,563
20250221,151400,964875072,1529,1529,1529,1528,464
20250221,151300,964165671,1528,1527,1529,1527,2422
20250221,151200,960467262,1527,1526,1527,1526,936
20250221,151100,959038521,1527,1527,1527,1527,4
20250221,151000,959032413,1527,1527,1527,1527,0
20250221,150900,959032413,1527,1527,1527,1527,223
20250221,150800,958691892,1527,1525,1527,1525,245
20250221,150700,958318263,1522,1522,1525,1522,594
20250221,150600,957414192,1522,1524,1524,1522,4702
20250221,150500,950250344,1525,1524,1525,1522,1874
20250221,150400,947394766,1526,1526,1526,1526,10
20250221,150300,947379506,1527,1527,1527,1527,0
20250221,150200,947379506,1527,1527,1527,1527,180
20250221,150100,947104646,1528,1524,1528,1524,301
20250221,150000,946645918,1528,1528,1528,1528,1212
20250221,145900,944793982,1528,1527,1528,1527,854
20250221,145800,943489299,1527,1527,1527,1527,0
20250221,145700,943489299,1527,1527,1527,1527,0
20250221,145600,943489299,1527,1527,1527,1522,15
20250221,145500,943466459,1528,1525,1528,1525,1704
20250221,145400,940866449,1527,1527,1527,1527,3
20250221,145300,940861868,1526,1522,1526,1522,857
20250221,145200,939554090,1525,1526,1526,1525,64
20250221,145100,939456489,1526,1526,1526,1524,4002
20250221,145000,933357437,1525,1525,1526,1525,3052
20250221,144900,928703135,1526,1526,1526,1526,108
20250221,144800,928538327,1526,1526,1526,1526,1
20250221,144700,928536801,1526,1527,1527,1526,2256
20250221,144600,925094144,1526,1527,1527,1526,2200
20250221,144500,921735744,1527,1527,1527,1527,555
20250221,144400,920888259,1527,1527,1527,1526,97
20250221,144300,920740232,1526,1526,1526,1526,200
20250221,144200,920435032,1527,1527,1527,1527,0
20250221,144100,920435032,1527,1524,1527,1524,121
20250221,144000,920250625,1527,1524,1527,1524,274
20250221,143900,919833040,1527,1527,1527,1524,409
20250221,143800,919208797,1527,1527,1527,1527,2
20250221,143700,919205743,1527,1525,1527,1525,3681
20250221,143600,913592216,1525,1525,1525,1525,0
20250221,143500,913592216,1525,1525,1525,1525,3
20250221,143400,913587641,1524,1525,1525,1524,25
20250221,143300,913549531,1525,1525,1525,1524,3526
20250221,143200,908172804,1525,1525,1525,1525,39
20250221,143100,908113329,1525,1525,1525,1525,255
20250221,143000,907724454,1524,1524,1524,1524,215
20250221,142900,907396794,1524,1524,1524,1524,900
20250221,142800,906025194,1524,1523,1524,1523,5
20250221,142700,906017575,1524,1523,1524,1523,6
20250221,142600,906008436,1523,1523,1523,1523,0
20250221,142500,906008436,1523,1523,1523,1523,1002
20250221,142400,904482390,1520,1523,1523,1520,43
20250221,142300,904416904,1523,1523,1523,1523,0
20250221,142200,904416904,1523,1523,1523,1523,1
20250221,142100,904415381,1523,1522,1523,1522,703
20250221,142000,903345399,1523,1523,1523,1523,0
20250221,141900,903345399,1523,1523,1523,1523,0
20250221,141800,903345399,1523,1523,1523,1523,7
20250221,141700,903334738,1523,1520,1523,1520,302
20250221,141600,902875692,1523,1523,1523,1523,0
20250221,141500,902875692,1523,1523,1523,1523,0
20250221,141400,902875692,1523,1521,1523,1521,11
20250221,141300,902858959,1523,1523,1523,1523,0
20250221,141200,902858959,1523,1522,1523,1522,381
20250221,141100,902279076,1522,1522,1522,1522,0
20250221,141000,902279076,1522,1522,1522,1522,1100
20250221,140900,900604876,1523,1523,1523,1523,0
20250221,140800,900604876,1523,1523,1523,1523,0
20250221,140700,900604876,1523,1521,1523,1520,3349
20250221,140600,895513423,1524,1524,1524,1524,10
20250221,140500,895498183,1524,1524,1524,1524,100
20250221,140400,895345783,1524,1524,1524,1524,10
20250221,140300,895330543,1524,1524,1524,1524,6
20250221,140200,895321399,1524,1524,1524,1524,0
20250221,140100,895321399,1524,1524,1524,1524,330
20250221,140000,894818479,1524,1524,1524,1524,0
20250221,135900,894818479,1524,1523,1524,1523,3001
20250221,135800,890247955,1524,1524,1524,1524,1000
20250221,135700,888723955,1524,1523,1524,1523,2010
20250221,135600,885662088,1523,1523,1523,1523,0
20250221,135500,885662088,1523,1523,1523,1523,20
20250221,135400,885631628,1524,1517,1524,1517,30000
20250221,135300,839983024,1517,1517,1517,1516,795
20250221,135200,838777800,1516,1516,1516,1516,465
20250221,135100,838072860,1518,1518,1518,1518,724
20250221,135000,836973828,1519,1519,1519,1519,2
20250221,134900,836970790,1517,1517,1517,1517,1002
20250221,134800,835450756,1517,1517,1517,1517,0
20250221,134700,835450756,1517,1517,1517,1517,0
20250221,134600,835450756,1517,1517,1517,1517,304
20250221,134500,834989588,1516,1515,1516,1515,922
20250221,134400,833592319,1516,1516,1516,1516,0
20250221,134300,833592319,1516,1517,1517,1516,839
20250221,134200,832320393,1516,1517,1517,1516,103
20250221,134100,832164244,1517,1517,1517,1517,0
20250221,134000,832164244,1517,1516,1517,1516,2064
20250221,133900,829035219,1517,1517,1517,1517,4
20250221,133800,829029151,1519,1519,1519,1519,30
20250221,133700,828983581,1519,1517,1519,1517,3
20250221,133600,828979027,1516,1516,1516,1516,1343
20250221,133500,826943039,1516,1516,1516,1516,2
20250221,133400,826940007,1515,1516,1516,1515,260
20250221,133300,826545857,1516,1515,1516,1514,1306
20250221,133200,824567265,1516,1519,1519,1516,3087
20250221,133100,819887360,1516,1520,1520,1516,104
20250221,133000,819729643,1519,1520,1520,1519,11
20250221,132900,819712933,1520,1520,1520,1516,26
20250221,132800,819673493,1519,1519,1519,1519,500
20250221,132700,818913993,1519,1519,1519,1517,3088
20250221,132600,814227528,1520,1520,1520,1520,0
20250221,132500,814227528,1520,1520,1520,1520,100
20250221,132400,814075528,1520,1520,1520,1520,0
20250221,132300,814075528,1520,1520,1520,1520,2
20250221,132200,814072488,1519,1519,1520,1519,814
20250221,132100,812836020,1519,1519,1519,1519,997
20250221,132000,811321577,1520,1520,1520,1520,700
20250221,131900,810257577,1519,1519,1519,1519,81
20250221,131800,810134538,1518,1519,1519,1518,20
20250221,131700,810104168,1519,1519,1519,1519,10
20250221,131600,810088978,1519,1518,1519,1517,304
20250221,131500,809627576,1519,1519,1519,1519,4
20250221,131400,809621500,1519,1519,1519,1519,2220
20250221,131300,806249320,1519,1517,1519,1517,556
20250221,131200,805405860,1519,1517,1519,1517,1059
20250221,131100,803799353,1519,1519,1519,1519,0
20250221,131000,803799353,1519,1519,1519,1519,1
20250221,130900,803797834,1519,1519,1519,1517,5
20250221,130800,803790241,1517,1518,1518,1517,397
20250221,130700,803187643,1519,1519,1519,1519,131
20250221,130600,802988654,1519,1519,1519,1519,4
20250221,130500,802982578,1520,1520,1520,1520,0
20250221,130400,802982578,1520,1520,1520,1520,0
20250221,130300,802982578,1520,1520,1520,1520,0
20250221,130200,802982578,1520,1520,1520,1520,1
20250221,130100,802981058,1518,1518,1518,1518,300
20250221,130000,802525658,1520,1520,1520,1520,2
20250221,125900,802522618,1520,1520,1520,1520,1
20250221,125800,802521098,1520,1520,1520,1520,0
20250221,125700,802521098,1520,1520,1520,1520,58
20250221,125600,802432938,1520,1520,1520,1520,1
20250221,125500,802431418,1520,1518,1520,1518,336
20250221,125400,801921366,1520,1520,1520,1520,1315
20250221,125300,799922566,1520,1520,1520,1520,0
20250221,125200,799922566,1520,1519,1520,1518,6
20250221,125100,799913449,1520,1520,1520,1520,201
20250221,125000,799607929,1520,1520,1520,1520,1
20250221,124900,799606409,1521,1521,1521,1521,0
20250221,124800,799606409,1521,1521,1521,1521,0
20250221,124700,799606409,1521,1521,1521,1521,0
20250221,124600,799606409,1521,1521,1521,1520,33
20250221,124500,799556217,1521,1521,1521,1513,17604
20250221,124400,772884422,1521,1521,1521,1521,1
20250221,124300,772882901,1521,1521,1521,1520,805
20250221,124200,771658796,1521,1521,1521,1520,1125
20250221,124100,769947847,1522,1522,1522,1522,1
20250221,124000,769946325,1523,1523,1523,1523,58
20250221,123900,769857991,1523,1523,1523,1521,7
20250221,123800,769847332,1521,1521,1521,1521,647
20250221,123700,768863245,1521,1524,1524,1521,3093
20250221,123600,764158491,1524,1524,1524,1524,1
20250221,123500,764156967,1524,1524,1524,1524,3
20250221,123400,764152395,1524,1524,1524,1524,203
20250221,123300,763843023,1524,1524,1524,1524,0
20250221,123200,763843023,1524,1518,1524,1518,67
20250221,123100,763741305,1524,1523,1524,1523,2
20250221,123000,763738258,1524,1524,1524,1524,200
20250221,122900,763433458,1524,1524,1524,1524,0
20250221,122800,763433458,1524,1524,1524,1524,1958
20250221,122700,760449466,1524,1524,1524,1524,30
20250221,122600,760403746,1524,1522,1524,1522,2415
20250221,122500,756724588,1522,1518,1522,1518,2157
20250221,122400,753449058,1518,1518,1518,1518,47
20250221,122300,753377712,1520,1520,1520,1520,1
20250221,122200,753376192,1522,1522,1522,1522,0
20250221,122100,753376192,1522,1522,1522,1522,10
20250221,122000,753360972,1523,1523,1523,1523,0
20250221,121900,753360972,1523,1523,1523,1523,0
20250221,121800,753360972,1523,1523,1523,1523,69
20250221,121700,753255885,1523,1517,1523,1516,2418
20250221,121600,749587930,1517,1519,1523,1516,6078
20250221,121500,740367523,1518,1518,1518,1518,531
20250221,121400,739561465,1524,1524,1524,1524,1989
20250221,121300,736530229,1524,1524,1524,1518,3665
20250221,121200,730965547,1518,1521,1521,1518,1548
20250221,121100,728614398,1524,1524,1524,1521,89
20250221,121000,728478963,1524,1524,1524,1524,525
20250221,120900,727678863,1524,1524,1524,1524,0
20250221,120800,727678863,1524,1520,1524,1520,51
20250221,120700,727601319,1524,1524,1525,1520,711
20250221,120600,726517975,1521,1521,1521,1521,102
20250221,120500,726362833,1525,1525,1525,1525,201
20250221,120400,726056308,1525,1522,1525,1522,28
20250221,120300,726013641,1526,1526,1526,1526,0
20250221,120200,726013641,1526,1526,1526,1526,655
20250221,120100,725014111,1523,1523,1523,1523,0
20250221,120000,725014111,1523,1523,1523,1523,93
20250221,115900,724872472,1529,1528,1529,1528,1501
20250221,115800,722578943,1528,1528,1528,1528,0
20250221,115700,722578943,1528,1528,1528,1523,6651
20250221,115600,712420715,1524,1530,1530,1524,858
20250221,115500,711112261,1526,1525,1530,1525,991
20250221,115400,709600305,1530,1525,1530,1525,1593
20250221,115300,707164340,1530,1530,1530,1530,1169
20250221,115200,705375770,1529,1525,1530,1525,72423
20250221,115100,594603474,1522,1525,1525,1522,1002
20250221,115000,593078426,1525,1524,1525,1524,602
20250221,114900,592160541,1524,1524,1524,1524,22
20250221,114800,592127013,1520,1524,1524,1520,45
20250221,114700,592058533,1524,1519,1524,1518,337
20250221,114600,591546954,1524,1522,1525,1517,306
20250221,114500,591082710,1523,1522,1523,1522,2
20250221,114400,591079665,1516,1523,1523,1516,67918
20250221,114300,488022015,1525,1524,1525,1524,102
20250221,114200,487866466,1525,1525,1525,1525,0
20250221,114100,487866466,1525,1525,1525,1525,1
20250221,114000,487864941,1525,1524,1525,1523,1241
20250221,113900,485974893,1525,1522,1525,1522,8787
20250221,113800,472592312,1522,1523,1523,1522,8
20250221,113700,472580130,1522,1521,1522,1521,173
20250221,113600,472316877,1521,1520,1521,1520,32
20250221,113500,472268206,1521,1520,1521,1520,1864
20250221,113400,469434423,1520,1520,1520,1520,4
20250221,113300,469428343,1520,1520,1520,1520,0
20250221,113200,469428343,1520,1520,1520,1520,1
20250221,113100,469426823,1517,1517,1518,1517,890
20250221,113000,468076692,1517,1516,1517,1516,233
20250221,112900,467723431,1517,1517,1517,1516,205
20250221,112800,467412646,1517,1519,1519,1516,4339
20250221,112700,460832427,1519,1519,1521,1519,7
20250221,112600,460821784,1519,1519,1519,1519,1
20250221,112500,460820265,1518,1519,1522,1518,789
20250221,112400,459622542,1518,1518,1518,1518,0
20250221,112300,459622542,1518,1519,1519,1518,600
20250221,112200,458711735,1523,1523,1523,1523,0
20250221,112100,458711735,1523,1518,1523,1518,1092
20250221,112000,457054074,1523,1519,1523,1518,898
20250221,111900,455690813,1519,1519,1519,1519,603
20250221,111800,454774856,1518,1522,1523,1518,2430
20250221,111700,451081772,1525,1522,1525,1522,2063
20250221,111600,447941880,1525,1525,1525,1525,662
20250221,111500,446932330,1525,1522,1525,1521,102
20250221,111400,446777179,1525,1524,1525,1524,3
20250221,111300,446772605,1522,1523,1525,1522,1965
20250221,111200,443781863,1522,1522,1522,1522,621
20250221,111100,442836701,1522,1522,1522,1522,1
20250221,111000,442835179,1522,1520,1522,1519,80
20250221,110900,442713638,1520,1520,1520,1520,603
20250221,110800,441797078,1520,1520,1520,1519,3656
20250221,110700,436241958,1519,1521,1522,1519,1958
20250221,110600,433265775,1521,1522,1524,1521,2734
20250221,110500,429104884,1524,1524,1524,1524,2
20250221,110400,429101836,1521,1522,1522,1521,747
20250221,110300,427965598,1524,1522,1524,1522,7
20250221,110200,427954936,1522,1524,1524,1521,297
20250221,110100,427502691,1522,1525,1525,1522,888
20250221,110000,426151146,1522,1525,1525,1521,317
20250221,105900,425668587,1525,1522,1525,1521,1309
20250221,105800,423677572,1525,1525,1525,1522,1663
20250221,105700,421146418,1525,1525,1525,1525,0
20250221,105600,421146418,1525,1525,1525,1525,31
20250221,105500,421099143,1525,1522,1525,1522,8
20250221,105400,421086958,1522,1523,1525,1522,57
20250221,105300,421000174,1525,1524,1525,1523,1203
20250221,105200,419167933,1525,1525,1525,1525,4605
20250221,105100,412145308,1525,1524,1525,1524,54
20250221,105000,412062959,1525,1525,1525,1524,41
20250221,104900,412000438,1524,1524,1525,1524,1006
20250221,104800,410467291,1525,1522,1525,1521,705
20250221,104700,409394976,1521,1521,1521,1521,862
20250221,104600,408083874,1521,1521,1521,1521,1875
20250221,104500,405231999,1521,1523,1525,1521,4972
20250221,104400,397669467,1523,1523,1523,1523,521
20250221,104300,396875984,1523,1523,1523,1522,492
20250221,104200,396126669,1523,1523,1523,1523,670
20250221,104100,395106259,1523,1522,1523,1522,1101
20250221,104000,393430535,1522,1522,1522,1522,50
20250221,103900,393354435,1522,1522,1522,1522,2
20250221,103800,393351391,1522,1526,1526,1522,656
20250221,103700,392350339,1526,1524,1526,1524,1003
20250221,103600,390821764,1524,1523,1524,1523,2001
20250221,103500,387773866,1523,1520,1523,1520,720
20250221,103400,386678165,1522,1520,1522,1520,600
20250221,103300,385766160,1520,1520,1520,1518,1861
20250221,103200,382939445,1519,1520,1520,1518,1516
20250221,103100,380637126,1520,1523,1523,1519,1365
20250221,103000,378563091,1523,1523,1523,1520,89
20250221,102900,378427793,1520,1520,1523,1519,827
20250221,102800,377171144,1520,1520,1520,1520,4278
20250221,102700,370668584,1523,1523,1523,1520,9311
20250221,102600,356506610,1523,1524,1524,1523,796
20250221,102500,355294299,1525,1526,1526,1524,3738
20250221,102400,349594328,1528,1527,1528,1527,39
20250221,102300,349534771,1527,1527,1527,1527,2
20250221,102200,349531717,1524,1525,1527,1524,406
20250221,102100,348912567,1524,1525,1525,1524,211
20250221,102000,348590982,1525,1526,1527,1524,1035
20250221,101900,347012923,1527,1526,1527,1526,89
20250221,101800,346877106,1527,1527,1527,1526,58
20250221,101700,346788596,1525,1525,1525,1525,748
20250221,101600,345647896,1529,1525,1529,1524,687
20250221,101500,344600228,1524,1526,1526,1524,1531
20250221,101400,342265969,1525,1527,1527,1525,48
20250221,101300,342192725,1529,1529,1529,1528,6
20250221,101200,342183553,1528,1528,1528,1528,601
20250221,101100,341265225,1528,1528,1528,1528,2766
20250221,101000,337038777,1528,1526,1528,1522,1593
20250221,100900,334609234,1526,1522,1526,1522,1530
20250221,100800,332274574,1526,1524,1526,1522,4654
20250221,100700,325189738,1528,1528,1528,1524,826
20250221,100600,323929977,1528,1528,1528,1528,313
20250221,100500,323451713,1529,1529,1529,1529,0
20250221,100400,323451713,1529,1528,1529,1523,1738
20250221,100300,320797967,1522,1528,1528,1522,4126
20250221,100200,314509280,1524,1527,1527,1524,9999
20250221,100100,299257756,1528,1529,1529,1528,22
20250221,100000,299224138,1529,1529,1529,1528,5
20250221,095900,299216494,1528,1529,1529,1527,5002
20250221,095800,291578336,1529,1527,1529,1526,3256
20250221,095700,286608655,1527,1527,1527,1526,2994
20250221,095600,282037817,1529,1528,1529,1526,1564
20250221,095500,279650648,1529,1529,1529,1528,1006
20250221,095400,278112773,1527,1530,1530,1527,680
20250221,095300,277073233,1530,1531,1531,1530,351
20250221,095200,276536200,1530,1530,1530,1530,5
20250221,095100,276528550,1531,1530,1531,1529,86
20250221,095000,276396897,1531,1531,1531,1530,13
20250221,094900,276376996,1531,1529,1531,1529,2015
20250221,094800,273293555,1529,1529,1529,1527,1175
20250221,094700,271498634,1529,1527,1529,1527,3027
20250221,094600,266874918,1526,1526,1526,1524,8802
20250221,094500,253446289,1526,1526,1526,1525,776
20250221,094400,252262884,1525,1524,1525,1523,4180
20250221,094300,245895401,1524,1525,1525,1524,2947
20250221,094200,241402590,1526,1527,1528,1526,1666
20250221,094100,238858717,1528,1527,1528,1526,337
20250221,094000,238343972,1525,1528,1528,1525,874
20250221,093900,237010700,1530,1530,1530,1526,339
20250221,093800,236492829,1531,1527,1531,1525,708
20250221,093700,235412456,1527,1530,1531,1527,861
20250221,093600,234095639,1530,1530,1530,1530,100
20250221,093500,233942639,1531,1532,1532,1531,7
20250221,093400,233931921,1532,1527,1533,1527,64638
20250221,093300,135163008,1527,1526,1527,1526,208
20250221,093200,134845497,1524,1526,1528,1524,3563
20250221,093100,129413410,1529,1527,1529,1527,1312
20250221,093000,127409582,1529,1528,1529,1527,3177
20250221,092900,122555729,1528,1529,1529,1528,225
20250221,092800,122211709,1529,1531,1532,1529,5
20250221,092700,122204056,1528,1529,1533,1528,2334
20250221,092600,118636115,1532,1528,1533,1528,3609
20250221,092500,113109806,1532,1533,1534,1528,2807
20250221,092400,108820043,1533,1530,1534,1529,497
20250221,092300,108057930,1528,1530,1532,1528,807
20250221,092200,106824820,1534,1530,1534,1530,5
20250221,092100,106817159,1526,1526,1534,1526,899
20250221,092000,105445253,1532,1529,1534,1527,1289
20250221,091900,103476355,1528,1529,1529,1528,5947
20250221,091800,94389239,1535,1528,1535,1528,3646
20250221,091700,88814414,1534,1531,1534,1528,3011
20250221,091600,84209589,1530,1530,1530,1530,1
20250221,091500,84208059,1528,1531,1536,1528,959
20250221,091400,82742506,1531,1531,1531,1527,812
20250221,091300,81501734,1531,1531,1531,1527,1889
20250221,091200,78609709,1531,1533,1538,1531,2385
20250221,091100,74955140,1533,1540,1540,1533,1318
20250221,091000,72933368,1540,1539,1540,1535,1806
20250221,090900,70155689,1539,1536,1539,1536,3351
20250221,090800,65005291,1535,1526,1535,1526,6397
20250221,090700,55212212,1526,1527,1527,1526,562
20250221,090600,54354588,1529,1528,1529,1528,1474
20250221,090500,52102061,1528,1527,1528,1521,1353
20250221,090400,50038812,1522,1525,1525,1522,1438
20250221,090300,47850119,1525,1520,1533,1518,1646
20250221,090200,45339219,1533,1512,1533,1512,6036
20250221,090100,36173996,1512,1514,1514,1509,1532
20250221,090000,33860075,1510,1532,1532,1510,21974