KissMeData/060900/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194500,82378600,894,894,894,894,3255
20250221,194400,82378600,894,894,894,894,0
20250221,194300,82378600,894,894,894,894,0
20250221,194200,82378600,894,894,894,894,0
20250221,194100,82378600,894,894,894,894,0
20250221,194000,82378600,894,894,894,894,0
20250221,193900,82378600,894,894,894,894,0
20250221,193800,82378600,894,894,894,894,0
20250221,193700,82378600,894,894,894,894,0
20250221,193600,82378600,894,894,894,894,0
20250221,193500,82378600,894,894,894,894,0
20250221,193400,82378600,894,894,894,894,0
20250221,193300,82378600,894,894,894,894,0
20250221,193200,82378600,894,894,894,894,0
20250221,193100,82378600,894,894,894,894,0
20250221,193000,82378600,894,894,894,894,0
20250221,192900,82378600,894,894,894,894,0
20250221,192800,82378600,894,894,894,894,0
20250221,192700,82378600,894,894,894,894,0
20250221,192600,82378600,894,894,894,894,0
20250221,192500,82378600,894,894,894,894,0
20250221,192400,82378600,894,894,894,894,0
20250221,192300,82378600,894,894,894,894,0
20250221,192200,82378600,894,894,894,894,0
20250221,192100,82378600,894,894,894,894,0
20250221,192000,82378600,894,894,894,894,0
20250221,191900,82378600,894,894,894,894,0
20250221,191800,82378600,894,894,894,894,0
20250221,191700,82378600,894,894,894,894,0
20250221,191600,82378600,894,894,894,894,0
20250221,191500,82378600,894,894,894,894,3255
20250221,191400,82378600,894,894,894,894,0
20250221,191300,82378600,894,894,894,894,0
20250221,191200,82378600,894,894,894,894,0
20250221,191100,82378600,894,894,894,894,0
20250221,191000,82378600,894,894,894,894,0
20250221,190900,82378600,894,894,894,894,0
20250221,190800,82378600,894,894,894,894,0
20250221,190700,82378600,894,894,894,894,0
20250221,190600,82378600,894,894,894,894,0
20250221,190500,82378600,894,894,894,894,0
20250221,190400,82378600,894,894,894,894,0
20250221,190300,82378600,894,894,894,894,0
20250221,190200,82378600,894,894,894,894,0
20250221,190100,82378600,894,894,894,894,0
20250221,190000,82378600,894,894,894,894,0
20250221,185900,82378600,894,894,894,894,0
20250221,185800,82378600,894,894,894,894,0
20250221,185700,82378600,894,894,894,894,0
20250221,185600,82378600,894,894,894,894,0
20250221,185500,82378600,894,894,894,894,0
20250221,185400,82378600,894,894,894,894,0
20250221,185300,82378600,894,894,894,894,0
20250221,185200,82378600,894,894,894,894,0
20250221,185100,82378600,894,894,894,894,0
20250221,185000,82378600,894,894,894,894,0
20250221,184900,82378600,894,894,894,894,0
20250221,184800,82378600,894,894,894,894,0
20250221,184700,82378600,894,894,894,894,0
20250221,184600,82378600,894,894,894,894,0
20250221,184500,82378600,894,894,894,894,3255
20250221,184400,82378600,894,894,894,894,0
20250221,184300,82378600,894,894,894,894,0
20250221,184200,82378600,894,894,894,894,0
20250221,184100,82378600,894,894,894,894,0
20250221,184000,82378600,894,894,894,894,0
20250221,183900,82378600,894,894,894,894,0
20250221,183800,82378600,894,894,894,894,0
20250221,183700,82378600,894,894,894,894,0
20250221,183600,82378600,894,894,894,894,0
20250221,183500,82378600,894,894,894,894,0
20250221,183400,82378600,894,894,894,894,0
20250221,183300,82378600,894,894,894,894,0
20250221,183200,82378600,894,894,894,894,0
20250221,183100,82378600,894,894,894,894,0
20250221,183000,82378600,894,894,894,894,0
20250221,182900,82378600,894,894,894,894,0
20250221,182800,82378600,894,894,894,894,0
20250221,182700,82378600,894,894,894,894,0
20250221,182600,82378600,894,894,894,894,0
20250221,182500,82378600,894,894,894,894,0
20250221,182400,82378600,894,894,894,894,0
20250221,182300,82378600,894,894,894,894,0
20250221,182200,82378600,894,894,894,894,0
20250221,182100,82378600,894,894,894,894,0
20250221,182000,82378600,894,894,894,894,0
20250221,181900,82378600,894,894,894,894,0
20250221,181800,82378600,894,894,894,894,0
20250221,181700,82378600,894,894,894,894,0
20250221,181600,82378600,894,894,894,894,0
20250221,181500,82378600,894,894,894,894,3255
20250221,181400,82378600,894,894,894,894,0
20250221,181300,82378600,894,894,894,894,0
20250221,181200,82378600,894,894,894,894,0
20250221,181100,82378600,894,894,894,894,0
20250221,181000,82378600,894,894,894,894,0
20250221,180900,82378600,894,894,894,894,0
20250221,180800,82378600,894,894,894,894,0
20250221,180700,82378600,894,894,894,894,0
20250221,180600,82378600,894,894,894,894,0
20250221,180500,82378600,894,894,894,894,0
20250221,180400,82378600,894,894,894,894,0
20250221,180300,82378600,894,894,894,894,0
20250221,180200,82378600,894,894,894,894,0
20250221,180100,82378600,894,894,894,894,0
20250221,180000,82378600,894,894,894,894,0
20250221,175900,82378600,894,894,894,894,0
20250221,175800,82378600,894,894,894,894,0
20250221,175700,82378600,894,894,894,894,0
20250221,175600,82378600,894,894,894,894,0
20250221,175500,82378600,894,894,894,894,0
20250221,175400,82378600,894,894,894,894,0
20250221,175300,82378600,894,894,894,894,0
20250221,175200,82378600,894,894,894,894,0
20250221,175100,82378600,894,894,894,894,0
20250221,175000,82378600,894,894,894,894,0
20250221,174900,82378600,894,894,894,894,0
20250221,174800,82378600,894,894,894,894,0
20250221,174700,82378600,894,894,894,894,0
20250221,174600,82378600,894,894,894,894,0
20250221,174500,82378600,894,894,894,894,3255
20250221,174400,82378600,894,894,894,894,0
20250221,174300,82378600,894,894,894,894,0
20250221,174200,82378600,894,894,894,894,0
20250221,174100,82378600,894,894,894,894,0
20250221,174000,82378600,894,894,894,894,0
20250221,173900,82378600,894,894,894,894,0
20250221,173800,82378600,894,894,894,894,0
20250221,173700,82378600,894,894,894,894,0
20250221,173600,82378600,894,894,894,894,0
20250221,173500,82378600,894,894,894,894,0
20250221,173400,82378600,894,894,894,894,0
20250221,173300,82378600,894,894,894,894,0
20250221,173200,82378600,894,894,894,894,0
20250221,173100,82378600,894,894,894,894,0
20250221,173000,82378600,894,894,894,894,0
20250221,172900,82378600,894,894,894,894,0
20250221,172800,82378600,894,894,894,894,0
20250221,172700,82378600,894,894,894,894,0
20250221,172600,82378600,894,894,894,894,0
20250221,172500,82378600,894,894,894,894,0
20250221,172400,82378600,894,894,894,894,0
20250221,172300,82378600,894,894,894,894,0
20250221,172200,82378600,894,894,894,894,0
20250221,172100,82378600,894,894,894,894,0
20250221,172000,82378600,894,894,894,894,0
20250221,171900,82378600,894,894,894,894,0
20250221,171800,82378600,894,894,894,894,0
20250221,171700,82378600,894,894,894,894,0
20250221,171600,82378600,894,894,894,894,0
20250221,171500,82378600,894,894,894,894,3255
20250221,171400,82378600,894,894,894,894,0
20250221,171300,82378600,894,894,894,894,0
20250221,171200,82378600,894,894,894,894,0
20250221,171100,82378600,894,894,894,894,0
20250221,171000,82378600,894,894,894,894,0
20250221,170900,82378600,894,894,894,894,0
20250221,170800,82378600,894,894,894,894,0
20250221,170700,82378600,894,894,894,894,0
20250221,170600,82378600,894,894,894,894,0
20250221,170500,82378600,894,894,894,894,0
20250221,170400,82378600,894,894,894,894,0
20250221,170300,82378600,894,894,894,894,0
20250221,170200,82378600,894,894,894,894,0
20250221,170100,82378600,894,894,894,894,0
20250221,170000,82378600,894,894,894,894,0
20250221,165900,82378600,894,894,894,894,0
20250221,165800,82378600,894,894,894,894,0
20250221,165700,82378600,894,894,894,894,0
20250221,165600,82378600,894,894,894,894,0
20250221,165500,82378600,894,894,894,894,0
20250221,165400,82378600,894,894,894,894,0
20250221,165300,82378600,894,894,894,894,0
20250221,165200,82378600,894,894,894,894,0
20250221,165100,82378600,894,894,894,894,0
20250221,165000,82378600,894,894,894,894,0
20250221,164900,82378600,894,894,894,894,0
20250221,164800,82378600,894,894,894,894,0
20250221,164700,82378600,894,894,894,894,0
20250221,164600,82378600,894,894,894,894,0
20250221,164500,82378600,894,894,894,894,3255
20250221,164400,82378600,894,894,894,894,0
20250221,164300,82378600,894,894,894,894,0
20250221,164200,82378600,894,894,894,894,0
20250221,164100,82378600,894,894,894,894,0
20250221,164000,82378600,894,894,894,894,0
20250221,163900,82378600,894,894,894,894,0
20250221,163800,82378600,894,894,894,894,0
20250221,163700,82378600,894,894,894,894,0
20250221,163600,82378600,894,894,894,894,0
20250221,163500,82378600,894,894,894,894,0
20250221,163400,82378600,894,894,894,894,0
20250221,163300,82378600,894,894,894,894,0
20250221,163200,82378600,894,894,894,894,0
20250221,163100,82378600,894,894,894,894,0
20250221,163000,82378600,894,894,894,894,0
20250221,162900,82378600,894,894,894,894,0
20250221,162800,82378600,894,894,894,894,0
20250221,162700,82378600,894,894,894,894,0
20250221,162600,82378600,894,894,894,894,0
20250221,162500,82378600,894,894,894,894,0
20250221,162400,82378600,894,894,894,894,0
20250221,162300,82378600,894,894,894,894,0
20250221,162200,82378600,894,894,894,894,0
20250221,162100,82378600,894,894,894,894,0
20250221,162000,82378600,894,894,894,894,0
20250221,161900,82378600,894,894,894,894,0
20250221,161800,82378600,894,894,894,894,0
20250221,161700,82378600,894,894,894,894,0
20250221,161600,82378600,894,894,894,894,0
20250221,161500,82378600,894,894,894,894,3255
20250221,161400,82378600,894,894,894,894,0
20250221,161300,82378600,894,894,894,894,0
20250221,161200,82378600,894,894,894,894,0
20250221,161100,82378600,894,894,894,894,0
20250221,161000,82378600,894,894,894,894,0
20250221,160900,82378600,894,894,894,894,0
20250221,160800,82378600,894,894,894,894,0
20250221,160700,82378600,894,894,894,894,0
20250221,160600,82378600,894,894,894,894,0
20250221,160500,82378600,894,894,894,894,0
20250221,160400,82378600,894,894,894,894,0
20250221,160300,82378600,894,894,894,894,0
20250221,160200,82378600,894,894,894,894,0
20250221,160100,82378600,894,894,894,894,0
20250221,160000,82378600,894,894,894,894,0
20250221,155900,82378600,894,894,894,894,0
20250221,155800,82378600,894,894,894,894,0
20250221,155700,82378600,894,894,894,894,0
20250221,155600,82378600,894,894,894,894,0
20250221,155500,82378600,894,894,894,894,0
20250221,155400,82378600,894,894,894,894,0
20250221,155300,82378600,894,894,894,894,0
20250221,155200,82378600,894,894,894,894,0
20250221,155100,82378600,894,894,894,894,0
20250221,155000,82378600,894,894,894,894,0
20250221,154900,82378600,894,894,894,894,0
20250221,154800,82378600,894,894,894,894,0
20250221,154700,82378600,894,894,894,894,0
20250221,154600,82378600,894,894,894,894,0
20250221,154500,82378600,894,894,894,894,3255
20250221,154400,82378600,894,894,894,894,0
20250221,154300,82378600,894,894,894,894,0
20250221,154200,82378600,894,894,894,894,0
20250221,154100,82378600,894,894,894,894,0
20250221,154000,82378600,894,894,894,894,0
20250221,153900,82378600,894,894,894,894,0
20250221,153800,82378600,894,894,894,894,0
20250221,153700,82378600,894,894,894,894,0
20250221,153600,82378600,894,894,894,894,0
20250221,153500,82378600,894,894,894,894,0
20250221,153400,82378600,894,894,894,894,0
20250221,153300,82378600,894,894,894,894,0
20250221,153200,82378600,894,894,894,894,0
20250221,153100,82378600,894,894,894,894,0
20250221,153000,82378600,894,894,894,894,3255
20250221,152900,79468630,903,903,903,903,0
20250221,152800,79468630,903,903,903,903,0
20250221,152700,79468630,903,903,903,903,0
20250221,152600,79468630,903,903,903,903,0
20250221,152500,79468630,903,903,903,903,0
20250221,152400,79468630,903,903,903,903,0
20250221,152300,79468630,903,903,903,903,0
20250221,152200,79468630,903,903,903,903,0
20250221,152100,79468630,903,903,903,903,0
20250221,152000,79468630,903,903,903,903,0
20250221,151900,79468630,903,903,903,903,0
20250221,151800,79468630,903,903,903,903,0
20250221,151700,79468630,903,903,903,903,468
20250221,151600,79046026,903,903,903,903,0
20250221,151500,79046026,903,903,903,903,2724
20250221,151400,76586254,904,904,904,904,0
20250221,151300,76586254,904,904,904,904,0
20250221,151200,76586254,904,904,904,904,0
20250221,151100,76586254,904,904,904,904,0
20250221,151000,76586254,904,904,904,904,0
20250221,150900,76586254,904,904,904,904,55
20250221,150800,76536534,904,904,904,904,30
20250221,150700,76509414,905,905,905,905,0
20250221,150600,76509414,905,905,905,905,0
20250221,150500,76509414,905,905,905,905,0
20250221,150400,76509414,905,905,905,905,0
20250221,150300,76509414,905,904,905,904,10
20250221,150200,76500365,900,900,900,900,0
20250221,150100,76500365,900,900,900,900,0
20250221,150000,76500365,900,900,900,900,0
20250221,145900,76500365,900,900,900,900,0
20250221,145800,76500365,900,900,900,900,0
20250221,145700,76500365,900,900,900,900,0
20250221,145600,76500365,900,900,900,900,0
20250221,145500,76500365,900,900,900,900,563
20250221,145400,75993665,905,905,905,905,0
20250221,145300,75993665,905,905,905,905,0
20250221,145200,75993665,905,905,905,905,0
20250221,145100,75993665,905,905,905,905,0
20250221,145000,75993665,905,905,905,905,0
20250221,144900,75993665,905,905,905,905,0
20250221,144800,75993665,905,905,905,905,0
20250221,144700,75993665,905,905,905,905,5
20250221,144600,75989140,905,905,905,905,0
20250221,144500,75989140,905,905,905,905,0
20250221,144400,75989140,905,905,905,905,0
20250221,144300,75989140,905,905,905,905,0
20250221,144200,75989140,905,905,905,905,0
20250221,144100,75989140,905,905,905,905,0
20250221,144000,75989140,905,905,905,905,0
20250221,143900,75989140,905,905,905,905,0
20250221,143800,75989140,905,905,905,905,0
20250221,143700,75989140,905,905,905,905,0
20250221,143600,75989140,905,905,905,905,0
20250221,143500,75989140,905,905,905,905,0
20250221,143400,75989140,905,905,905,905,0
20250221,143300,75989140,905,905,905,905,0
20250221,143200,75989140,905,905,905,905,10
20250221,143100,75980090,901,901,901,901,0
20250221,143000,75980090,901,901,901,901,0
20250221,142900,75980090,901,901,901,901,5
20250221,142800,75975585,901,901,901,901,0
20250221,142700,75975585,901,901,901,901,0
20250221,142600,75975585,901,901,901,901,0
20250221,142500,75975585,901,901,901,901,0
20250221,142400,75975585,901,901,901,901,0
20250221,142300,75975585,901,901,901,901,0
20250221,142200,75975585,901,901,901,901,0
20250221,142100,75975585,901,901,901,901,156
20250221,142000,75835029,894,897,897,894,3107
20250221,141900,73053492,896,896,896,896,0
20250221,141800,73053492,896,899,899,896,1200
20250221,141700,71977399,901,901,901,901,0
20250221,141600,71977399,901,901,901,901,56
20250221,141500,71926943,901,901,901,901,0
20250221,141400,71926943,901,901,901,901,0
20250221,141300,71926943,901,901,901,901,0
20250221,141200,71926943,901,901,901,901,0
20250221,141100,71926943,901,901,901,901,0
20250221,141000,71926943,901,900,901,900,581
20250221,140900,71404042,900,900,900,900,299
20250221,140800,71134942,900,900,900,900,0
20250221,140700,71134942,900,900,900,900,0
20250221,140600,71134942,900,900,900,900,56
20250221,140500,71084542,900,900,900,900,0
20250221,140400,71084542,900,900,900,900,0
20250221,140300,71084542,900,900,900,900,0
20250221,140200,71084542,900,899,900,899,662
20250221,140100,70489338,899,899,899,899,0
20250221,140000,70489338,899,899,899,899,0
20250221,135900,70489338,899,899,899,899,0
20250221,135800,70489338,899,899,899,899,0
20250221,135700,70489338,899,899,899,899,55
20250221,135600,70439893,899,899,899,899,0
20250221,135500,70439893,899,897,899,897,1270
20250221,135400,69300449,897,897,897,897,0
20250221,135300,69300449,897,897,897,897,111
20250221,135200,69200882,897,897,897,897,0
20250221,135100,69200882,897,897,897,897,0
20250221,135000,69200882,897,897,897,897,0
20250221,134900,69200882,897,897,897,897,494
20250221,134800,68757764,899,899,899,899,0
20250221,134700,68757764,899,899,899,899,0
20250221,134600,68757764,899,899,899,899,0
20250221,134500,68757764,899,899,899,899,0
20250221,134400,68757764,899,899,899,899,0
20250221,134300,68757764,899,899,899,899,0
20250221,134200,68757764,899,899,899,899,0
20250221,134100,68757764,899,899,899,899,0
20250221,134000,68757764,899,899,899,899,0
20250221,133900,68757764,899,899,899,899,0
20250221,133800,68757764,899,899,899,899,0
20250221,133700,68757764,899,899,899,899,0
20250221,133600,68757764,899,899,899,899,0
20250221,133500,68757764,899,899,899,899,0
20250221,133400,68757764,899,899,899,899,0
20250221,133300,68757764,899,899,899,899,0
20250221,133200,68757764,899,899,899,899,0
20250221,133100,68757764,899,899,899,899,0
20250221,133000,68757764,899,899,899,899,0
20250221,132900,68757764,899,899,899,899,0
20250221,132800,68757764,899,899,899,899,1
20250221,132700,68756865,899,899,899,899,0
20250221,132600,68756865,899,899,899,899,0
20250221,132500,68756865,899,899,899,899,0
20250221,132400,68756865,899,899,899,899,0
20250221,132300,68756865,899,899,899,899,47
20250221,132200,68714612,898,898,898,898,0
20250221,132100,68714612,898,898,898,898,0
20250221,132000,68714612,898,898,898,898,0
20250221,131900,68714612,898,898,898,898,0
20250221,131800,68714612,898,898,898,898,0
20250221,131700,68714612,898,898,898,898,1000
20250221,131600,67816612,899,899,899,899,174
20250221,131500,67660186,897,897,897,897,0
20250221,131400,67660186,897,897,897,897,0
20250221,131300,67660186,897,897,897,897,0
20250221,131200,67660186,897,897,897,897,0
20250221,131100,67660186,897,897,897,897,0
20250221,131000,67660186,897,897,897,897,0
20250221,130900,67660186,897,897,897,897,575
20250221,130800,67144411,897,897,897,897,0
20250221,130700,67144411,897,897,897,897,0
20250221,130600,67144411,897,897,897,897,7
20250221,130500,67138132,897,897,897,897,293
20250221,130400,66875311,901,901,901,901,0
20250221,130300,66875311,901,901,901,901,0
20250221,130200,66875311,901,901,901,901,0
20250221,130100,66875311,901,901,901,901,0
20250221,130000,66875311,901,901,901,901,0
20250221,125900,66875311,901,901,901,901,11
20250221,125800,66865400,896,896,896,896,0
20250221,125700,66865400,896,896,896,896,0
20250221,125600,66865400,896,896,896,896,0
20250221,125500,66865400,896,896,896,896,0
20250221,125400,66865400,896,896,896,896,0
20250221,125300,66865400,896,896,896,896,0
20250221,125200,66865400,896,896,896,896,0
20250221,125100,66865400,896,896,896,896,1000
20250221,125000,65969400,898,898,898,898,0
20250221,124900,65969400,898,898,898,898,0
20250221,124800,65969400,898,898,898,898,0
20250221,124700,65969400,898,898,898,898,0
20250221,124600,65969400,898,898,898,898,0
20250221,124500,65969400,898,898,898,898,0
20250221,124400,65969400,898,898,898,898,0
20250221,124300,65969400,898,898,898,898,309
20250221,124200,65691918,896,896,896,896,0
20250221,124100,65691918,896,896,896,896,1927
20250221,124000,63965326,896,896,896,896,0
20250221,123900,63965326,896,896,896,896,2
20250221,123800,63963534,896,896,896,896,0
20250221,123700,63963534,896,896,896,896,5
20250221,123600,63959054,896,896,896,896,0
20250221,123500,63959054,896,896,896,896,10
20250221,123400,63950094,896,896,896,896,0
20250221,123300,63950094,896,896,896,896,0
20250221,123200,63950094,896,896,896,896,0
20250221,123100,63950094,896,896,896,896,0
20250221,123000,63950094,896,896,896,896,0
20250221,122900,63950094,896,896,896,896,0
20250221,122800,63950094,896,896,896,896,0
20250221,122700,63950094,896,896,896,896,0
20250221,122600,63950094,896,896,896,896,0
20250221,122500,63950094,896,896,896,896,0
20250221,122400,63950094,896,896,896,896,3
20250221,122300,63947406,893,893,893,893,0
20250221,122200,63947406,893,893,893,893,0
20250221,122100,63947406,893,893,893,893,0
20250221,122000,63947406,893,893,893,893,0
20250221,121900,63947406,893,893,893,893,1
20250221,121800,63946513,893,893,893,893,0
20250221,121700,63946513,893,893,893,893,0
20250221,121600,63946513,893,893,893,893,0
20250221,121500,63946513,893,893,893,893,0
20250221,121400,63946513,893,893,893,893,220
20250221,121300,63750053,893,893,893,893,2802
20250221,121200,61247867,893,893,893,893,0
20250221,121100,61247867,893,893,893,893,0
20250221,121000,61247867,893,893,893,893,3244
20250221,120900,58350975,893,893,893,893,0
20250221,120800,58350975,893,893,893,893,1280
20250221,120700,57207935,893,893,893,893,246
20250221,120600,56988257,894,895,895,894,267
20250221,120500,56749392,896,896,896,896,0
20250221,120400,56749392,896,896,896,896,0
20250221,120300,56749392,896,896,896,896,0
20250221,120200,56749392,896,897,897,896,3711
20250221,120100,53422111,898,898,898,898,0
20250221,120000,53422111,898,898,898,898,514
20250221,115900,52960539,898,898,898,898,0
20250221,115800,52960539,898,898,898,898,0
20250221,115700,52960539,898,898,898,898,0
20250221,115600,52960539,898,901,901,898,80
20250221,115500,52888619,901,901,901,901,0
20250221,115400,52888619,901,901,901,901,0
20250221,115300,52888619,901,901,901,901,0
20250221,115200,52888619,901,901,901,901,0
20250221,115100,52888619,901,901,901,901,0
20250221,115000,52888619,901,901,901,901,0
20250221,114900,52888619,901,901,901,901,0
20250221,114800,52888619,901,901,901,901,0
20250221,114700,52888619,901,901,901,901,0
20250221,114600,52888619,901,901,901,901,0
20250221,114500,52888619,901,901,901,901,10
20250221,114400,52879609,901,901,901,901,0
20250221,114300,52879609,901,901,901,901,0
20250221,114200,52879609,901,900,901,900,6
20250221,114100,52874206,901,901,901,901,4
20250221,114000,52870602,901,901,901,901,1
20250221,113900,52869701,901,901,901,901,12
20250221,113800,52858889,901,901,901,901,3
20250221,113700,52856186,902,902,902,902,0
20250221,113600,52856186,902,902,902,902,0
20250221,113500,52856186,902,897,902,897,307
20250221,113400,52579355,897,897,897,897,0
20250221,113300,52579355,897,897,897,897,3
20250221,113200,52576664,897,897,897,897,0
20250221,113100,52576664,897,897,897,897,0
20250221,113000,52576664,897,897,897,897,0
20250221,112900,52576664,897,897,897,897,0
20250221,112800,52576664,897,900,900,897,2300
20250221,112700,50512437,901,901,901,901,0
20250221,112600,50512437,901,901,901,901,0
20250221,112500,50512437,901,901,901,901,0
20250221,112400,50512437,901,901,901,901,0
20250221,112300,50512437,901,901,901,901,0
20250221,112200,50512437,901,901,901,901,0
20250221,112100,50512437,901,901,901,901,0
20250221,112000,50512437,901,901,901,901,0
20250221,111900,50512437,901,901,901,901,0
20250221,111800,50512437,901,901,901,901,0
20250221,111700,50512437,901,901,901,901,0
20250221,111600,50512437,901,901,901,901,0
20250221,111500,50512437,901,901,901,901,616
20250221,111400,49957421,901,901,901,901,96
20250221,111300,49870925,902,902,902,902,215
20250221,111200,49676995,903,903,903,903,125
20250221,111100,49564120,905,905,906,905,1159
20250221,111000,48514895,906,906,906,906,103
20250221,110900,48421577,907,907,907,907,571
20250221,110800,47903680,908,908,908,908,1326
20250221,110700,46699672,909,909,909,909,1
20250221,110600,46698763,910,910,910,910,1748
20250221,110500,45108083,911,911,911,911,1000
20250221,110400,44197083,912,912,912,912,10
20250221,110300,44187963,913,914,914,913,80
20250221,110200,44114875,913,913,913,913,423
20250221,110100,43728676,914,914,914,914,50
20250221,110000,43682976,914,914,914,914,9
20250221,105900,43674750,915,915,915,915,740
20250221,105800,42997650,915,918,918,915,145
20250221,105700,42864834,918,918,918,918,0
20250221,105600,42864834,918,918,918,918,0
20250221,105500,42864834,918,918,918,918,0
20250221,105400,42864834,918,918,918,918,0
20250221,105300,42864834,918,918,918,918,0
20250221,105200,42864834,918,918,918,918,0
20250221,105100,42864834,918,918,918,918,0
20250221,105000,42864834,918,918,918,918,0
20250221,104900,42864834,918,918,918,918,0
20250221,104800,42864834,918,918,918,918,0
20250221,104700,42864834,918,918,918,918,0
20250221,104600,42864834,918,918,918,918,0
20250221,104500,42864834,918,918,918,918,0
20250221,104400,42864834,918,918,918,918,0
20250221,104300,42864834,918,918,918,918,0
20250221,104200,42864834,918,918,918,918,0
20250221,104100,42864834,918,918,918,918,0
20250221,104000,42864834,918,918,918,918,0
20250221,103900,42864834,918,918,918,918,0
20250221,103800,42864834,918,918,918,918,0
20250221,103700,42864834,918,920,920,918,839
20250221,103600,42093554,923,923,923,923,0
20250221,103500,42093554,923,923,923,923,0
20250221,103400,42093554,923,923,923,923,0
20250221,103300,42093554,923,921,924,921,112
20250221,103200,41990181,917,917,917,917,0
20250221,103100,41990181,917,917,917,917,0
20250221,103000,41990181,917,917,917,917,0
20250221,102900,41990181,917,922,922,917,201
20250221,102800,41804864,924,924,924,924,0
20250221,102700,41804864,924,924,924,924,0
20250221,102600,41804864,924,924,924,924,0
20250221,102500,41804864,924,924,924,924,0
20250221,102400,41804864,924,921,924,921,100
20250221,102300,41712674,923,923,923,923,0
20250221,102200,41712674,923,923,923,923,0
20250221,102100,41712674,923,923,923,923,0
20250221,102000,41712674,923,923,923,923,0
20250221,101900,41712674,923,923,923,923,0
20250221,101800,41712674,923,923,923,923,0
20250221,101700,41712674,923,913,923,912,366
20250221,101600,41377786,920,918,920,918,567
20250221,101500,40856491,917,917,917,917,109
20250221,101400,40756538,907,910,910,907,1800
20250221,101300,39119981,909,918,918,909,2000
20250221,101200,37294724,930,929,930,929,5659
20250221,101100,32031861,929,929,929,929,1631
20250221,101000,30516662,929,929,929,929,3
20250221,100900,30513875,928,928,928,928,4141
20250221,100800,26671027,928,925,928,925,3680
20250221,100700,23258860,925,925,925,925,1
20250221,100600,23257935,920,920,920,920,998
20250221,100500,22339775,920,919,920,919,1082
20250221,100400,21345415,918,918,918,918,1600
20250221,100300,19876615,918,917,918,917,575
20250221,100200,19348774,917,917,917,917,2500
20250221,100100,17056274,917,917,917,917,1156
20250221,100000,15996222,917,917,917,917,2000
20250221,095900,14162222,915,915,915,915,3
20250221,095800,14159477,917,916,917,916,602
20250221,095700,13607526,914,914,914,914,1142
20250221,095600,12563738,911,911,911,911,0
20250221,095500,12563738,911,911,911,911,1073
20250221,095400,11586235,909,907,909,907,1265
20250221,095300,10438380,906,905,906,905,2300
20250221,095200,8355780,904,904,904,904,0
20250221,095100,8355780,904,904,904,904,100
20250221,095000,8265380,904,904,904,904,0
20250221,094900,8265380,904,904,904,904,0
20250221,094800,8265380,904,904,904,904,0
20250221,094700,8265380,904,903,904,903,1005
20250221,094600,7356865,903,903,903,903,966
20250221,094500,6484567,903,903,903,903,0
20250221,094400,6484567,903,903,903,903,0
20250221,094300,6484567,903,901,903,901,37
20250221,094200,6451176,897,897,897,897,0
20250221,094100,6451176,897,897,897,897,731
20250221,094000,5795469,898,898,898,898,0
20250221,093900,5795469,898,898,898,898,0
20250221,093800,5795469,898,898,898,898,0
20250221,093700,5795469,898,898,898,898,50
20250221,093600,5750569,898,898,898,898,0
20250221,093500,5750569,898,899,899,898,683
20250221,093400,5136702,899,899,899,899,450
20250221,093300,4732152,903,903,903,903,0
20250221,093200,4732152,903,903,903,903,0
20250221,093100,4732152,903,903,903,903,0
20250221,093000,4732152,903,903,903,903,0
20250221,092900,4732152,903,903,903,903,1
20250221,092800,4731249,903,903,903,903,0
20250221,092700,4731249,903,903,903,903,1
20250221,092600,4730346,900,900,900,900,1001
20250221,092500,3829446,900,900,900,900,2
20250221,092400,3827646,900,900,900,900,0
20250221,092300,3827646,900,900,900,900,0
20250221,092200,3827646,900,900,900,900,0
20250221,092100,3827646,900,900,900,900,1
20250221,092000,3826746,900,900,900,900,20
20250221,091900,3808746,900,900,900,900,0
20250221,091800,3808746,900,900,900,900,1
20250221,091700,3807846,900,900,900,900,0
20250221,091600,3807846,900,900,900,900,1000
20250221,091500,2907846,900,900,900,900,0
20250221,091400,2907846,900,900,900,900,200
20250221,091300,2727846,899,899,899,899,0
20250221,091200,2727846,899,900,900,899,500
20250221,091100,2278321,900,901,901,900,500
20250221,091000,1828296,906,906,906,906,0
20250221,090900,1828296,906,906,906,906,100
20250221,090800,1737696,906,906,906,906,0
20250221,090700,1737696,906,906,906,906,0
20250221,090600,1737696,906,906,906,906,0
20250221,090500,1737696,906,906,906,906,1001
20250221,090400,830790,905,905,905,905,0
20250221,090300,830790,905,905,905,905,0
20250221,090200,830790,905,905,905,905,0
20250221,090100,830790,905,905,905,905,0
20250221,090000,830790,905,905,905,905,918