KissMeData/066790/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194900,1244868514,1288,1288,1288,1288,7998
20250221,194800,1244868514,1288,1288,1288,1288,0
20250221,194700,1244868514,1288,1288,1288,1288,0
20250221,194600,1244868514,1288,1288,1288,1288,0
20250221,194500,1244868514,1288,1288,1288,1288,0
20250221,194400,1244868514,1288,1288,1288,1288,0
20250221,194300,1244868514,1288,1288,1288,1288,0
20250221,194200,1244868514,1288,1288,1288,1288,0
20250221,194100,1244868514,1288,1288,1288,1288,0
20250221,194000,1244868514,1288,1288,1288,1288,0
20250221,193900,1244868514,1288,1288,1288,1288,0
20250221,193800,1244868514,1288,1288,1288,1288,0
20250221,193700,1244868514,1288,1288,1288,1288,0
20250221,193600,1244868514,1288,1288,1288,1288,0
20250221,193500,1244868514,1288,1288,1288,1288,0
20250221,193400,1244868514,1288,1288,1288,1288,0
20250221,193300,1244868514,1288,1288,1288,1288,0
20250221,193200,1244868514,1288,1288,1288,1288,0
20250221,193100,1244868514,1288,1288,1288,1288,0
20250221,193000,1244868514,1288,1288,1288,1288,0
20250221,192900,1244868514,1288,1288,1288,1288,0
20250221,192800,1244868514,1288,1288,1288,1288,0
20250221,192700,1244868514,1288,1288,1288,1288,0
20250221,192600,1244868514,1288,1288,1288,1288,0
20250221,192500,1244868514,1288,1288,1288,1288,0
20250221,192400,1244868514,1288,1288,1288,1288,0
20250221,192300,1244868514,1288,1288,1288,1288,0
20250221,192200,1244868514,1288,1288,1288,1288,0
20250221,192100,1244868514,1288,1288,1288,1288,0
20250221,192000,1244868514,1288,1288,1288,1288,0
20250221,191900,1244868514,1288,1288,1288,1288,7998
20250221,191800,1244868514,1288,1288,1288,1288,0
20250221,191700,1244868514,1288,1288,1288,1288,0
20250221,191600,1244868514,1288,1288,1288,1288,0
20250221,191500,1244868514,1288,1288,1288,1288,0
20250221,191400,1244868514,1288,1288,1288,1288,0
20250221,191300,1244868514,1288,1288,1288,1288,0
20250221,191200,1244868514,1288,1288,1288,1288,0
20250221,191100,1244868514,1288,1288,1288,1288,0
20250221,191000,1244868514,1288,1288,1288,1288,0
20250221,190900,1244868514,1288,1288,1288,1288,0
20250221,190800,1244868514,1288,1288,1288,1288,0
20250221,190700,1244868514,1288,1288,1288,1288,0
20250221,190600,1244868514,1288,1288,1288,1288,0
20250221,190500,1244868514,1288,1288,1288,1288,0
20250221,190400,1244868514,1288,1288,1288,1288,0
20250221,190300,1244868514,1288,1288,1288,1288,0
20250221,190200,1244868514,1288,1288,1288,1288,0
20250221,190100,1244868514,1288,1288,1288,1288,0
20250221,190000,1244868514,1288,1288,1288,1288,0
20250221,185900,1244868514,1288,1288,1288,1288,0
20250221,185800,1244868514,1288,1288,1288,1288,0
20250221,185700,1244868514,1288,1288,1288,1288,0
20250221,185600,1244868514,1288,1288,1288,1288,0
20250221,185500,1244868514,1288,1288,1288,1288,0
20250221,185400,1244868514,1288,1288,1288,1288,0
20250221,185300,1244868514,1288,1288,1288,1288,0
20250221,185200,1244868514,1288,1288,1288,1288,0
20250221,185100,1244868514,1288,1288,1288,1288,0
20250221,185000,1244868514,1288,1288,1288,1288,0
20250221,184900,1244868514,1288,1288,1288,1288,7998
20250221,184800,1244868514,1288,1288,1288,1288,0
20250221,184700,1244868514,1288,1288,1288,1288,0
20250221,184600,1244868514,1288,1288,1288,1288,0
20250221,184500,1244868514,1288,1288,1288,1288,0
20250221,184400,1244868514,1288,1288,1288,1288,0
20250221,184300,1244868514,1288,1288,1288,1288,0
20250221,184200,1244868514,1288,1288,1288,1288,0
20250221,184100,1244868514,1288,1288,1288,1288,0
20250221,184000,1244868514,1288,1288,1288,1288,0
20250221,183900,1244868514,1288,1288,1288,1288,0
20250221,183800,1244868514,1288,1288,1288,1288,0
20250221,183700,1244868514,1288,1288,1288,1288,0
20250221,183600,1244868514,1288,1288,1288,1288,0
20250221,183500,1244868514,1288,1288,1288,1288,0
20250221,183400,1244868514,1288,1288,1288,1288,0
20250221,183300,1244868514,1288,1288,1288,1288,0
20250221,183200,1244868514,1288,1288,1288,1288,0
20250221,183100,1244868514,1288,1288,1288,1288,0
20250221,183000,1244868514,1288,1288,1288,1288,0
20250221,182900,1244868514,1288,1288,1288,1288,0
20250221,182800,1244868514,1288,1288,1288,1288,0
20250221,182700,1244868514,1288,1288,1288,1288,0
20250221,182600,1244868514,1288,1288,1288,1288,0
20250221,182500,1244868514,1288,1288,1288,1288,0
20250221,182400,1244868514,1288,1288,1288,1288,0
20250221,182300,1244868514,1288,1288,1288,1288,0
20250221,182200,1244868514,1288,1288,1288,1288,0
20250221,182100,1244868514,1288,1288,1288,1288,0
20250221,182000,1244868514,1288,1288,1288,1288,0
20250221,181900,1244868514,1288,1288,1288,1288,7998
20250221,181800,1244868514,1288,1288,1288,1288,0
20250221,181700,1244868514,1288,1288,1288,1288,0
20250221,181600,1244868514,1288,1288,1288,1288,0
20250221,181500,1244868514,1288,1288,1288,1288,0
20250221,181400,1244868514,1288,1288,1288,1288,0
20250221,181300,1244868514,1288,1288,1288,1288,0
20250221,181200,1244868514,1288,1288,1288,1288,0
20250221,181100,1244868514,1288,1288,1288,1288,0
20250221,181000,1244868514,1288,1288,1288,1288,0
20250221,180900,1244868514,1288,1288,1288,1288,0
20250221,180800,1244868514,1288,1288,1288,1288,0
20250221,180700,1244868514,1288,1288,1288,1288,0
20250221,180600,1244868514,1288,1288,1288,1288,0
20250221,180500,1244868514,1288,1288,1288,1288,0
20250221,180400,1244868514,1288,1288,1288,1288,0
20250221,180300,1244868514,1288,1288,1288,1288,0
20250221,180200,1244868514,1288,1288,1288,1288,0
20250221,180100,1244868514,1288,1288,1288,1288,0
20250221,180000,1244868514,1288,1288,1288,1288,0
20250221,175900,1244868514,1288,1288,1288,1288,0
20250221,175800,1244868514,1288,1288,1288,1288,0
20250221,175700,1244868514,1288,1288,1288,1288,0
20250221,175600,1244868514,1288,1288,1288,1288,0
20250221,175500,1244868514,1288,1288,1288,1288,0
20250221,175400,1244868514,1288,1288,1288,1288,0
20250221,175300,1244868514,1288,1288,1288,1288,0
20250221,175200,1244868514,1288,1288,1288,1288,0
20250221,175100,1244868514,1288,1288,1288,1288,0
20250221,175000,1244868514,1288,1288,1288,1288,0
20250221,174900,1244868514,1288,1288,1288,1288,7998
20250221,174800,1244868514,1288,1288,1288,1288,0
20250221,174700,1244868514,1288,1288,1288,1288,0
20250221,174600,1244868514,1288,1288,1288,1288,0
20250221,174500,1244868514,1288,1288,1288,1288,0
20250221,174400,1244868514,1288,1288,1288,1288,0
20250221,174300,1244868514,1288,1288,1288,1288,0
20250221,174200,1244868514,1288,1288,1288,1288,0
20250221,174100,1244868514,1288,1288,1288,1288,0
20250221,174000,1244868514,1288,1288,1288,1288,0
20250221,173900,1244868514,1288,1288,1288,1288,0
20250221,173800,1244868514,1288,1288,1288,1288,0
20250221,173700,1244868514,1288,1288,1288,1288,0
20250221,173600,1244868514,1288,1288,1288,1288,0
20250221,173500,1244868514,1288,1288,1288,1288,0
20250221,173400,1244868514,1288,1288,1288,1288,0
20250221,173300,1244868514,1288,1288,1288,1288,0
20250221,173200,1244868514,1288,1288,1288,1288,0
20250221,173100,1244868514,1288,1288,1288,1288,0
20250221,173000,1244868514,1288,1288,1288,1288,0
20250221,172900,1244868514,1288,1288,1288,1288,0
20250221,172800,1244868514,1288,1288,1288,1288,0
20250221,172700,1244868514,1288,1288,1288,1288,0
20250221,172600,1244868514,1288,1288,1288,1288,0
20250221,172500,1244868514,1288,1288,1288,1288,0
20250221,172400,1244868514,1288,1288,1288,1288,0
20250221,172300,1244868514,1288,1288,1288,1288,0
20250221,172200,1244868514,1288,1288,1288,1288,0
20250221,172100,1244868514,1288,1288,1288,1288,0
20250221,172000,1244868514,1288,1288,1288,1288,0
20250221,171900,1244868514,1288,1288,1288,1288,7998
20250221,171800,1244868514,1288,1288,1288,1288,0
20250221,171700,1244868514,1288,1288,1288,1288,0
20250221,171600,1244868514,1288,1288,1288,1288,0
20250221,171500,1244868514,1288,1288,1288,1288,0
20250221,171400,1244868514,1288,1288,1288,1288,0
20250221,171300,1244868514,1288,1288,1288,1288,0
20250221,171200,1244868514,1288,1288,1288,1288,0
20250221,171100,1244868514,1288,1288,1288,1288,0
20250221,171000,1244868514,1288,1288,1288,1288,0
20250221,170900,1244868514,1288,1288,1288,1288,0
20250221,170800,1244868514,1288,1288,1288,1288,0
20250221,170700,1244868514,1288,1288,1288,1288,0
20250221,170600,1244868514,1288,1288,1288,1288,0
20250221,170500,1244868514,1288,1288,1288,1288,0
20250221,170400,1244868514,1288,1288,1288,1288,0
20250221,170300,1244868514,1288,1288,1288,1288,0
20250221,170200,1244868514,1288,1288,1288,1288,0
20250221,170100,1244868514,1288,1288,1288,1288,0
20250221,170000,1244868514,1288,1288,1288,1288,0
20250221,165900,1244868514,1288,1288,1288,1288,0
20250221,165800,1244868514,1288,1288,1288,1288,0
20250221,165700,1244868514,1288,1288,1288,1288,0
20250221,165600,1244868514,1288,1288,1288,1288,0
20250221,165500,1244868514,1288,1288,1288,1288,0
20250221,165400,1244868514,1288,1288,1288,1288,0
20250221,165300,1244868514,1288,1288,1288,1288,0
20250221,165200,1244868514,1288,1288,1288,1288,0
20250221,165100,1244868514,1288,1288,1288,1288,0
20250221,165000,1244868514,1288,1288,1288,1288,0
20250221,164900,1244868514,1288,1288,1288,1288,7998
20250221,164800,1244868514,1288,1288,1288,1288,0
20250221,164700,1244868514,1288,1288,1288,1288,0
20250221,164600,1244868514,1288,1288,1288,1288,0
20250221,164500,1244868514,1288,1288,1288,1288,0
20250221,164400,1244868514,1288,1288,1288,1288,0
20250221,164300,1244868514,1288,1288,1288,1288,0
20250221,164200,1244868514,1288,1288,1288,1288,0
20250221,164100,1244868514,1288,1288,1288,1288,0
20250221,164000,1244868514,1288,1288,1288,1288,0
20250221,163900,1244868514,1288,1288,1288,1288,0
20250221,163800,1244868514,1288,1288,1288,1288,0
20250221,163700,1244868514,1288,1288,1288,1288,0
20250221,163600,1244868514,1288,1288,1288,1288,0
20250221,163500,1244868514,1288,1288,1288,1288,0
20250221,163400,1244868514,1288,1288,1288,1288,0
20250221,163300,1244868514,1288,1288,1288,1288,0
20250221,163200,1244868514,1288,1288,1288,1288,0
20250221,163100,1244868514,1288,1288,1288,1288,0
20250221,163000,1244868514,1288,1288,1288,1288,0
20250221,162900,1244868514,1288,1288,1288,1288,0
20250221,162800,1244868514,1288,1288,1288,1288,0
20250221,162700,1244868514,1288,1288,1288,1288,0
20250221,162600,1244868514,1288,1288,1288,1288,0
20250221,162500,1244868514,1288,1288,1288,1288,0
20250221,162400,1244868514,1288,1288,1288,1288,0
20250221,162300,1244868514,1288,1288,1288,1288,0
20250221,162200,1244868514,1288,1288,1288,1288,0
20250221,162100,1244868514,1288,1288,1288,1288,0
20250221,162000,1244868514,1288,1288,1288,1288,0
20250221,161900,1244868514,1288,1288,1288,1288,7998
20250221,161800,1244868514,1288,1288,1288,1288,0
20250221,161700,1244868514,1288,1288,1288,1288,0
20250221,161600,1244868514,1288,1288,1288,1288,0
20250221,161500,1244868514,1288,1288,1288,1288,0
20250221,161400,1244868514,1288,1288,1288,1288,0
20250221,161300,1244868514,1288,1288,1288,1288,0
20250221,161200,1244868514,1288,1288,1288,1288,0
20250221,161100,1244868514,1288,1288,1288,1288,0
20250221,161000,1244868514,1288,1288,1288,1288,0
20250221,160900,1244868514,1288,1288,1288,1288,0
20250221,160800,1244868514,1288,1288,1288,1288,0
20250221,160700,1244868514,1288,1288,1288,1288,0
20250221,160600,1244868514,1288,1288,1288,1288,0
20250221,160500,1244868514,1288,1288,1288,1288,0
20250221,160400,1244868514,1288,1288,1288,1288,0
20250221,160300,1244868514,1288,1288,1288,1288,0
20250221,160200,1244868514,1288,1288,1288,1288,0
20250221,160100,1244868514,1288,1288,1288,1288,0
20250221,160000,1244868514,1288,1288,1288,1288,0
20250221,155900,1244868514,1288,1288,1288,1288,0
20250221,155800,1244868514,1288,1288,1288,1288,0
20250221,155700,1244868514,1288,1288,1288,1288,0
20250221,155600,1244868514,1288,1288,1288,1288,0
20250221,155500,1244868514,1288,1288,1288,1288,0
20250221,155400,1244868514,1288,1288,1288,1288,0
20250221,155300,1244868514,1288,1288,1288,1288,0
20250221,155200,1244868514,1288,1288,1288,1288,0
20250221,155100,1244868514,1288,1288,1288,1288,0
20250221,155000,1244868514,1288,1288,1288,1288,0
20250221,154900,1244868514,1288,1288,1288,1288,7998
20250221,154800,1244868514,1288,1288,1288,1288,0
20250221,154700,1244868514,1288,1288,1288,1288,0
20250221,154600,1244868514,1288,1288,1288,1288,0
20250221,154500,1244868514,1288,1288,1288,1288,0
20250221,154400,1244868514,1288,1288,1288,1288,0
20250221,154300,1244868514,1288,1288,1288,1288,0
20250221,154200,1244868514,1288,1288,1288,1288,0
20250221,154100,1244868514,1288,1288,1288,1288,0
20250221,154000,1244868514,1288,1288,1288,1288,0
20250221,153900,1244868514,1288,1288,1288,1288,0
20250221,153800,1244868514,1288,1288,1288,1288,0
20250221,153700,1244868514,1288,1288,1288,1288,0
20250221,153600,1244868514,1288,1288,1288,1288,0
20250221,153500,1244868514,1288,1288,1288,1288,0
20250221,153400,1244868514,1288,1288,1288,1288,0
20250221,153300,1244868514,1288,1288,1288,1288,0
20250221,153200,1244868514,1288,1288,1288,1288,0
20250221,153100,1244868514,1288,1288,1288,1288,0
20250221,153000,1244868514,1288,1288,1288,1288,7998
20250221,152900,1234567090,1289,1289,1289,1289,0
20250221,152800,1234567090,1289,1289,1289,1289,0
20250221,152700,1234567090,1289,1289,1289,1289,0
20250221,152600,1234567090,1289,1289,1289,1289,0
20250221,152500,1234567090,1289,1289,1289,1289,0
20250221,152400,1234567090,1289,1289,1289,1289,0
20250221,152300,1234567090,1289,1289,1289,1289,0
20250221,152200,1234567090,1289,1289,1289,1289,0
20250221,152100,1234567090,1289,1289,1289,1289,0
20250221,152000,1234567090,1289,1289,1289,1289,0
20250221,151900,1234567090,1289,1289,1290,1289,4634
20250221,151800,1228593361,1290,1290,1290,1289,1667
20250221,151700,1226442998,1290,1290,1290,1290,20
20250221,151600,1226417198,1290,1290,1290,1290,1
20250221,151500,1226415908,1289,1289,1289,1288,2172
20250221,151400,1223617871,1289,1288,1289,1288,268
20250221,151300,1223272657,1290,1288,1290,1288,1233
20250221,151200,1221684531,1288,1288,1288,1288,329
20250221,151100,1221260779,1287,1287,1287,1287,0
20250221,151000,1221260779,1287,1291,1291,1287,7896
20250221,150900,1211091186,1291,1291,1291,1291,2
20250221,150800,1211088604,1291,1291,1291,1288,979
20250221,150700,1209827023,1292,1292,1292,1288,1304
20250221,150600,1208145711,1291,1288,1291,1288,1102
20250221,150500,1206725084,1290,1290,1290,1290,0
20250221,150400,1206725084,1290,1290,1290,1290,1380
20250221,150300,1204944884,1290,1288,1290,1288,1212
20250221,150200,1203383814,1288,1291,1291,1288,502
20250221,150100,1202736886,1293,1291,1293,1291,5
20250221,150000,1202730427,1291,1290,1291,1290,331
20250221,145900,1202303107,1290,1290,1290,1288,8707
20250221,145800,1191080270,1290,1290,1290,1290,0
20250221,145700,1191080270,1290,1290,1290,1290,1266
20250221,145600,1189447130,1290,1292,1292,1290,902
20250221,145500,1188282770,1292,1292,1292,1292,0
20250221,145400,1188282770,1292,1293,1293,1292,1854
20250221,145300,1185886976,1293,1294,1294,1293,700
20250221,145200,1184981860,1294,1294,1294,1294,2388
20250221,145100,1181891788,1294,1294,1294,1294,51
20250221,145000,1181825794,1294,1294,1294,1294,351
20250221,144900,1181371600,1294,1294,1294,1294,1146
20250221,144800,1179888676,1294,1294,1294,1294,1
20250221,144700,1179887382,1288,1288,1288,1288,0
20250221,144600,1179887382,1288,1287,1288,1287,1313
20250221,144500,1178197332,1288,1294,1294,1288,25230
20250221,144400,1145652450,1295,1295,1295,1295,2771
20250221,144300,1142064005,1295,1295,1295,1295,6172
20250221,144200,1134071265,1296,1298,1298,1296,5442
20250221,144100,1127017803,1297,1299,1299,1297,516
20250221,144000,1126348539,1299,1299,1299,1299,11
20250221,143900,1126334250,1299,1299,1299,1299,50
20250221,143800,1126269300,1298,1298,1298,1295,3905
20250221,143700,1121206901,1298,1298,1298,1298,0
20250221,143600,1121206901,1298,1298,1298,1298,456
20250221,143500,1120615013,1299,1299,1299,1299,96
20250221,143400,1120490309,1300,1300,1300,1300,3
20250221,143300,1120486409,1300,1300,1301,1299,3291
20250221,143200,1116208112,1301,1300,1301,1300,1994
20250221,143100,1113615911,1301,1301,1301,1301,1
20250221,143000,1113614610,1302,1302,1302,1300,2161
20250221,142900,1110804079,1302,1302,1302,1302,1
20250221,142800,1110802777,1302,1302,1302,1302,40
20250221,142700,1110750697,1302,1302,1302,1302,520
20250221,142600,1110073657,1301,1301,1301,1301,10
20250221,142500,1110060647,1303,1303,1303,1303,0
20250221,142400,1110060647,1303,1300,1303,1300,2
20250221,142300,1110058044,1300,1303,1303,1300,11
20250221,142200,1110043714,1303,1303,1303,1303,500
20250221,142100,1109392214,1304,1304,1304,1304,0
20250221,142000,1109392214,1304,1304,1304,1304,0
20250221,141900,1109392214,1304,1304,1304,1304,12
20250221,141800,1109376566,1305,1305,1305,1305,0
20250221,141700,1109376566,1305,1303,1306,1303,5404
20250221,141600,1102325829,1303,1303,1303,1303,0
20250221,141500,1102325829,1303,1301,1303,1301,6631
20250221,141400,1093692343,1301,1301,1301,1301,3
20250221,141300,1093688440,1302,1302,1302,1302,243
20250221,141200,1093372054,1302,1302,1302,1299,4
20250221,141100,1093366852,1303,1303,1303,1303,0
20250221,141000,1093366852,1303,1303,1303,1303,1
20250221,140900,1093365549,1296,1305,1305,1295,2721
20250221,140800,1089836984,1306,1300,1306,1300,2418
20250221,140700,1086687492,1300,1300,1301,1300,159
20250221,140600,1086480791,1302,1295,1302,1295,36506
20250221,140500,1039205293,1295,1295,1295,1295,14815
20250221,140400,1020019868,1295,1295,1295,1295,24
20250221,140300,1019988788,1295,1295,1295,1293,46
20250221,140200,1019929221,1295,1295,1295,1295,210
20250221,140100,1019657271,1295,1295,1295,1295,63
20250221,140000,1019575686,1295,1292,1295,1292,1065
20250221,135900,1018199703,1291,1289,1291,1289,1672
20250221,135800,1016042079,1289,1294,1294,1289,1000
20250221,135700,1014752484,1291,1296,1296,1291,792
20250221,135600,1013729798,1289,1294,1296,1289,3029
20250221,135500,1009819443,1293,1301,1301,1293,5520
20250221,135400,1002674039,1302,1302,1302,1302,0
20250221,135300,1002674039,1302,1303,1303,1302,395
20250221,135200,1002159684,1305,1307,1307,1305,2
20250221,135100,1002157072,1308,1307,1308,1307,576
20250221,135000,1001403665,1309,1309,1309,1309,2175
20250221,134900,998556590,1310,1310,1311,1310,2201
20250221,134800,995671352,1311,1310,1311,1307,338
20250221,134700,995228981,1301,1300,1310,1299,32165
20250221,134600,953139015,1300,1299,1300,1299,172
20250221,134500,952915557,1298,1297,1298,1297,1915
20250221,134400,950430489,1293,1295,1297,1293,1607
20250221,134300,948348429,1293,1296,1297,1293,4989
20250221,134200,941897344,1295,1293,1295,1293,1029
20250221,134100,940564897,1293,1293,1293,1293,1
20250221,134000,940563604,1292,1291,1292,1291,2101
20250221,133900,937851212,1286,1287,1287,1286,2049
20250221,133800,935216103,1286,1286,1286,1286,0
20250221,133700,935216103,1286,1286,1286,1286,0
20250221,133600,935216103,1286,1288,1288,1286,2992
20250221,133500,931364920,1288,1290,1290,1288,28
20250221,133400,931328828,1290,1290,1290,1290,1
20250221,133300,931327538,1290,1290,1290,1290,32
20250221,133200,931286258,1285,1286,1286,1285,901
20250221,133100,930128472,1286,1290,1290,1286,16
20250221,133000,930107891,1284,1284,1284,1284,1
20250221,132900,930106607,1291,1291,1291,1291,3
20250221,132800,930102734,1282,1283,1283,1282,17243
20250221,132700,907993080,1283,1291,1291,1283,6634
20250221,132600,899473716,1293,1293,1293,1293,0
20250221,132500,899473716,1293,1295,1295,1293,1341
20250221,132400,897739790,1294,1294,1294,1294,1
20250221,132300,897738496,1297,1294,1297,1294,1027
20250221,132200,896409486,1297,1297,1297,1297,2
20250221,132100,896406892,1297,1297,1297,1297,0
20250221,132000,896406892,1297,1297,1297,1297,64
20250221,131900,896323884,1297,1297,1297,1297,0
20250221,131800,896323884,1297,1296,1297,1296,1378
20250221,131700,894537366,1297,1297,1297,1297,0
20250221,131600,894537366,1297,1297,1297,1297,8923
20250221,131500,882964235,1296,1296,1296,1296,781
20250221,131400,881952059,1296,1298,1298,1296,724
20250221,131300,881012946,1298,1298,1298,1297,65
20250221,131200,880928622,1298,1297,1298,1297,212
20250221,131100,880653651,1298,1297,1298,1297,309
20250221,131000,880252717,1297,1298,1298,1297,16143
20250221,130900,859299460,1297,1298,1298,1297,1050
20250221,130800,857937510,1297,1295,1298,1295,28194
20250221,130700,821394330,1295,1295,1295,1295,1022
20250221,130600,820070840,1295,1295,1295,1295,4
20250221,130500,820065660,1295,1294,1295,1294,259
20250221,130400,819730435,1294,1293,1294,1293,1501
20250221,130300,817788142,1294,1294,1294,1294,15
20250221,130200,817768732,1294,1295,1295,1294,35
20250221,130100,817723441,1295,1295,1295,1295,0
20250221,130000,817723441,1295,1294,1295,1294,700
20250221,125900,816817640,1295,1295,1295,1295,0
20250221,125800,816817640,1295,1294,1295,1294,163
20250221,125700,816606717,1293,1293,1293,1293,212
20250221,125600,816332601,1292,1292,1292,1292,863
20250221,125500,815217605,1293,1294,1294,1293,26
20250221,125400,815183985,1294,1294,1294,1294,21
20250221,125300,815156811,1294,1286,1294,1286,7940
20250221,125200,804931997,1284,1285,1285,1284,4
20250221,125100,804926860,1284,1284,1284,1284,0
20250221,125000,804926860,1284,1287,1287,1284,832
20250221,124900,803856136,1287,1287,1287,1287,77
20250221,124800,803757037,1287,1287,1287,1287,739
20250221,124700,802805944,1284,1285,1285,1283,3063
20250221,124600,798874578,1284,1284,1284,1284,0
20250221,124500,798874578,1284,1286,1286,1284,6712
20250221,124400,790250181,1286,1295,1295,1286,710
20250221,124300,789335902,1296,1293,1296,1293,2190
20250221,124200,786502105,1293,1292,1294,1287,2156
20250221,124100,783716671,1292,1291,1292,1291,53
20250221,124000,783648220,1291,1287,1291,1287,159
20250221,123900,783443583,1286,1286,1286,1286,0
20250221,123800,783443583,1286,1287,1287,1286,718
20250221,123700,782520070,1291,1291,1291,1291,20
20250221,123600,782494250,1290,1290,1290,1290,13
20250221,123500,782477480,1291,1287,1291,1287,15
20250221,123400,782458171,1286,1286,1286,1286,665
20250221,123300,781602981,1292,1292,1292,1292,1
20250221,123200,781601689,1290,1290,1290,1286,2406
20250221,123100,778505752,1290,1290,1290,1290,798
20250221,123000,777476332,1293,1293,1293,1293,28
20250221,122900,777440128,1293,1293,1294,1293,454
20250221,122800,776852817,1294,1292,1294,1290,1801
20250221,122700,774522447,1293,1293,1293,1293,1
20250221,122600,774521154,1285,1292,1292,1285,3733
20250221,122500,769713073,1292,1290,1293,1290,263
20250221,122400,769373790,1290,1292,1293,1290,3744
20250221,122300,764539879,1292,1292,1292,1292,0
20250221,122200,764539879,1292,1292,1292,1292,2000
20250221,122100,761955879,1292,1292,1292,1292,801
20250221,122000,760920987,1292,1293,1294,1292,102
20250221,121900,760789200,1292,1292,1292,1292,233
20250221,121800,760488164,1292,1291,1292,1291,241
20250221,121700,760176976,1292,1291,1292,1291,435
20250221,121600,759615388,1291,1291,1291,1291,316
20250221,121500,759207432,1292,1292,1292,1292,655
20250221,121400,758361172,1292,1293,1293,1292,648
20250221,121300,757523943,1294,1294,1294,1294,185
20250221,121200,757284553,1294,1294,1294,1294,1
20250221,121100,757283259,1295,1295,1295,1295,0
20250221,121000,757283259,1295,1295,1295,1294,23
20250221,120900,757253475,1295,1295,1296,1294,373
20250221,120800,756770442,1292,1295,1296,1292,384
20250221,120700,756272789,1296,1294,1296,1294,21
20250221,120600,756245577,1296,1296,1296,1296,0
20250221,120500,756245577,1296,1296,1296,1296,51
20250221,120400,756179481,1296,1296,1296,1296,647
20250221,120300,755340969,1296,1292,1296,1292,3713
20250221,120200,750533231,1292,1292,1292,1292,0
20250221,120100,750533231,1292,1292,1292,1292,0
20250221,120000,750533231,1292,1292,1292,1292,0
20250221,115900,750533231,1292,1292,1292,1292,2
20250221,115800,750530647,1292,1292,1292,1284,8392
20250221,115700,739738890,1292,1292,1292,1292,115
20250221,115600,739590310,1292,1292,1292,1291,1281
20250221,115500,737936359,1292,1292,1292,1292,17
20250221,115400,737914395,1292,1292,1292,1292,0
20250221,115300,737914395,1292,1292,1292,1292,438
20250221,115200,737348499,1294,1292,1294,1292,2884
20250221,115100,733619760,1292,1286,1292,1286,4268
20250221,115000,728114384,1288,1285,1288,1284,8119
20250221,114900,717686128,1286,1286,1286,1285,2267
20250221,114800,714771728,1286,1286,1286,1286,1
20250221,114700,714770442,1285,1286,1286,1285,1925
20250221,114600,712296212,1286,1288,1288,1286,4906
20250221,114500,705985717,1288,1287,1288,1287,8200
20250221,114400,695432316,1288,1288,1288,1288,223
20250221,114300,695145092,1288,1288,1288,1288,1019
20250221,114200,693832620,1288,1288,1288,1288,2
20250221,114100,693830044,1289,1289,1289,1288,142
20250221,114000,693647018,1289,1289,1289,1289,54
20250221,113900,693577412,1288,1288,1288,1288,0
20250221,113800,693577412,1288,1288,1288,1288,315
20250221,113700,693171692,1288,1287,1288,1287,809
20250221,113600,692130477,1288,1288,1288,1288,509
20250221,113500,691474885,1287,1287,1288,1287,667
20250221,113400,690616454,1287,1286,1287,1285,3412
20250221,113300,686230446,1287,1287,1287,1286,1911
20250221,113200,683772874,1287,1288,1288,1287,1124
20250221,113100,682326270,1288,1288,1288,1288,10
20250221,113000,682313390,1288,1291,1291,1288,5599
20250221,112900,675090177,1293,1292,1293,1291,202
20250221,112800,674829246,1293,1293,1293,1293,1
20250221,112700,674827953,1293,1293,1293,1293,52
20250221,112600,674760717,1293,1293,1293,1293,187
20250221,112500,674518926,1293,1293,1293,1293,0
20250221,112400,674518926,1293,1293,1293,1293,13
20250221,112300,674502117,1293,1293,1293,1293,101
20250221,112200,674371524,1294,1294,1294,1293,138
20250221,112100,674192958,1293,1293,1293,1293,0
20250221,112000,674192958,1293,1293,1293,1293,0
20250221,111900,674192958,1293,1293,1293,1293,4
20250221,111800,674187786,1296,1293,1296,1293,2
20250221,111700,674185197,1293,1293,1293,1293,1
20250221,111600,674183904,1296,1296,1296,1296,300
20250221,111500,673795104,1296,1292,1296,1291,3407
20250221,111400,669396101,1296,1296,1296,1296,1
20250221,111300,669394805,1291,1291,1291,1291,2100
20250221,111200,666683705,1296,1296,1296,1296,0
20250221,111100,666683705,1296,1296,1296,1296,9
20250221,111000,666672041,1297,1297,1297,1297,0
20250221,110900,666672041,1297,1296,1297,1296,2
20250221,110800,666669448,1297,1297,1297,1297,0
20250221,110700,666669448,1297,1297,1297,1297,0
20250221,110600,666669448,1297,1297,1297,1297,0
20250221,110500,666669448,1297,1291,1297,1291,19
20250221,110400,666644913,1291,1297,1297,1291,1086
20250221,110300,665242695,1291,1291,1291,1291,50
20250221,110200,665178145,1297,1297,1297,1297,200
20250221,110100,664918745,1297,1297,1297,1291,611
20250221,110000,664129872,1297,1297,1297,1297,592
20250221,105900,663362048,1299,1299,1299,1299,0
20250221,105800,663362048,1299,1299,1299,1299,2
20250221,105700,663359450,1295,1295,1295,1295,28
20250221,105600,663323190,1295,1295,1295,1295,1
20250221,105500,663321895,1291,1295,1295,1291,262
20250221,105400,662983341,1295,1293,1295,1291,6022
20250221,105300,655196923,1295,1295,1295,1293,3107
20250221,105200,651178675,1295,1299,1299,1295,2943
20250221,105100,647366918,1299,1299,1299,1299,1
20250221,105000,647365619,1300,1300,1300,1300,8
20250221,104900,647355219,1300,1296,1300,1295,998
20250221,104800,646061595,1300,1301,1301,1300,130
20250221,104700,645892545,1301,1301,1301,1301,0
20250221,104600,645892545,1301,1301,1301,1301,106
20250221,104500,645754639,1301,1301,1301,1301,17
20250221,104400,645732522,1302,1302,1302,1302,0
20250221,104300,645732522,1302,1301,1302,1300,335
20250221,104200,645296818,1300,1302,1302,1300,173
20250221,104100,645071785,1302,1302,1303,1302,307
20250221,104000,644672070,1300,1300,1300,1300,730
20250221,103900,643723070,1300,1300,1302,1300,1594
20250221,103800,641650868,1303,1303,1303,1303,0
20250221,103700,641650868,1303,1303,1303,1303,0
20250221,103600,641650868,1303,1303,1303,1303,1
20250221,103500,641649565,1302,1300,1302,1300,210
20250221,103400,641376431,1304,1304,1304,1304,0
20250221,103300,641376431,1304,1304,1304,1304,1
20250221,103200,641375127,1300,1300,1300,1300,648
20250221,103100,640532727,1300,1300,1300,1300,650
20250221,103000,639687727,1304,1303,1304,1300,661
20250221,102900,638828119,1303,1303,1303,1303,1
20250221,102800,638826816,1305,1304,1305,1304,2
20250221,102700,638824207,1305,1305,1305,1305,100
20250221,102600,638693707,1307,1295,1307,1293,424
20250221,102500,638145178,1308,1304,1308,1292,7081
20250221,102400,628938363,1308,1309,1309,1308,205
20250221,102300,628670218,1309,1309,1309,1309,601
20250221,102200,627883509,1309,1308,1309,1308,100
20250221,102100,627752610,1309,1303,1309,1303,102
20250221,102000,627619697,1303,1303,1306,1303,1379
20250221,101900,625822557,1306,1306,1306,1306,458
20250221,101800,625224409,1306,1310,1310,1303,2929
20250221,101700,621397875,1310,1310,1310,1310,3205
20250221,101600,617199325,1311,1310,1311,1310,1304
20250221,101500,615491074,1311,1313,1313,1311,3198
20250221,101400,611294872,1313,1315,1317,1313,6886
20250221,101300,602253019,1318,1317,1320,1317,8419
20250221,101200,591147080,1316,1318,1318,1316,2715
20250221,101100,587574125,1318,1319,1320,1314,5510
20250221,101000,580319661,1320,1317,1323,1314,1302
20250221,100900,578599192,1314,1316,1322,1314,9565
20250221,100800,566004887,1314,1318,1321,1314,831
20250221,100700,564909490,1315,1323,1324,1315,45723
20250221,100600,504639241,1324,1323,1326,1319,11942
20250221,100500,488820730,1323,1314,1323,1313,30090
20250221,100400,449166720,1314,1311,1318,1311,16808
20250221,100300,427057736,1311,1300,1311,1299,23200
20250221,100200,396810352,1300,1291,1300,1291,3854
20250221,100100,391802453,1291,1300,1300,1291,571
20250221,100000,391063744,1300,1297,1300,1287,4501
20250221,095900,385216333,1298,1282,1298,1282,15018
20250221,095800,365781724,1280,1287,1287,1280,3126
20250221,095700,361780336,1287,1282,1287,1280,2935
20250221,095600,358023195,1280,1280,1280,1280,5988
20250221,095500,350358555,1280,1282,1282,1280,5414
20250221,095400,343422511,1282,1285,1285,1282,570
20250221,095300,342690790,1288,1291,1291,1287,5106
20250221,095200,336114872,1294,1295,1295,1294,2046
20250221,095100,333465304,1295,1295,1295,1295,2401
20250221,095000,330356009,1296,1296,1296,1295,404
20250221,094900,329832657,1295,1296,1296,1295,2059
20250221,094800,327165899,1296,1291,1296,1291,2286
20250221,094700,324214604,1291,1291,1291,1290,845
20250221,094600,323123759,1291,1290,1291,1287,5398
20250221,094500,316159467,1287,1287,1289,1287,20832
20250221,094400,289345745,1289,1287,1289,1287,3293
20250221,094300,285107552,1287,1287,1287,1287,37530
20250221,094200,236806442,1287,1283,1287,1281,15888
20250221,094100,216404884,1283,1291,1292,1283,1080
20250221,094000,215013078,1293,1290,1293,1286,5371
20250221,093900,208087041,1290,1290,1290,1290,2600
20250221,093800,204733041,1290,1292,1292,1290,1326
20250221,093700,203022491,1298,1299,1299,1298,156
20250221,093600,202819848,1299,1294,1300,1293,3326
20250221,093500,198514562,1293,1290,1293,1290,3585
20250221,093400,193886843,1290,1284,1290,1284,320
20250221,093300,193475927,1282,1283,1283,1282,333
20250221,093200,193048852,1283,1283,1283,1283,471
20250221,093100,192444559,1283,1282,1283,1282,1093
20250221,093000,191043305,1282,1283,1283,1279,320
20250221,092900,190633850,1279,1279,1282,1278,2046
20250221,092800,188014987,1278,1281,1281,1278,6005
20250221,092700,180337573,1281,1283,1283,1281,7260
20250221,092600,171033294,1283,1283,1283,1282,2115
20250221,092500,168320542,1282,1284,1284,1282,7175
20250221,092400,159121549,1287,1284,1287,1284,1260
20250221,092300,157503679,1288,1288,1288,1288,228
20250221,092200,157210015,1288,1288,1291,1288,836
20250221,092100,156133244,1288,1283,1288,1283,1500
20250221,092000,154203694,1282,1282,1282,1282,3029
20250221,091900,150320516,1293,1293,1293,1281,10009
20250221,091800,137426375,1290,1289,1290,1289,10560
20250221,091700,123814523,1289,1293,1293,1288,1407
20250221,091600,122000049,1293,1294,1294,1293,3260
20250221,091500,117784849,1293,1293,1294,1293,6777
20250221,091400,109022082,1293,1293,1294,1293,6661
20250221,091300,100409217,1293,1294,1294,1293,1852
20250221,091200,98013581,1293,1297,1297,1293,3257
20250221,091100,93795835,1300,1301,1303,1300,14529
20250221,091000,74900021,1302,1295,1302,1295,8560
20250221,090900,63780816,1296,1293,1296,1293,6525
20250221,090800,55338023,1288,1284,1288,1284,1737
20250221,090700,53104729,1284,1284,1285,1284,2078
20250221,090600,50436571,1284,1284,1284,1284,723
20250221,090500,49508239,1284,1288,1289,1284,7852
20250221,090400,39394541,1288,1288,1289,1287,6411
20250221,090300,31137212,1288,1290,1298,1288,12140
20250221,090200,15433809,1290,1288,1291,1288,1831
20250221,090100,13072483,1288,1287,1288,1275,2830
20250221,090000,9434550,1287,1284,1287,1282,7348