KissMeData/067000/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194900,296832588,1660,1660,1660,1660,4521
20250221,194800,296832588,1660,1660,1660,1660,0
20250221,194700,296832588,1660,1660,1660,1660,0
20250221,194600,296832588,1660,1660,1660,1660,0
20250221,194500,296832588,1660,1660,1660,1660,0
20250221,194400,296832588,1660,1660,1660,1660,0
20250221,194300,296832588,1660,1660,1660,1660,0
20250221,194200,296832588,1660,1660,1660,1660,0
20250221,194100,296832588,1660,1660,1660,1660,0
20250221,194000,296832588,1660,1660,1660,1660,0
20250221,193900,296832588,1660,1660,1660,1660,0
20250221,193800,296832588,1660,1660,1660,1660,0
20250221,193700,296832588,1660,1660,1660,1660,0
20250221,193600,296832588,1660,1660,1660,1660,0
20250221,193500,296832588,1660,1660,1660,1660,0
20250221,193400,296832588,1660,1660,1660,1660,0
20250221,193300,296832588,1660,1660,1660,1660,0
20250221,193200,296832588,1660,1660,1660,1660,0
20250221,193100,296832588,1660,1660,1660,1660,0
20250221,193000,296832588,1660,1660,1660,1660,0
20250221,192900,296832588,1660,1660,1660,1660,0
20250221,192800,296832588,1660,1660,1660,1660,0
20250221,192700,296832588,1660,1660,1660,1660,0
20250221,192600,296832588,1660,1660,1660,1660,0
20250221,192500,296832588,1660,1660,1660,1660,0
20250221,192400,296832588,1660,1660,1660,1660,0
20250221,192300,296832588,1660,1660,1660,1660,0
20250221,192200,296832588,1660,1660,1660,1660,0
20250221,192100,296832588,1660,1660,1660,1660,0
20250221,192000,296832588,1660,1660,1660,1660,0
20250221,191900,296832588,1660,1660,1660,1660,4521
20250221,191800,296832588,1660,1660,1660,1660,0
20250221,191700,296832588,1660,1660,1660,1660,0
20250221,191600,296832588,1660,1660,1660,1660,0
20250221,191500,296832588,1660,1660,1660,1660,0
20250221,191400,296832588,1660,1660,1660,1660,0
20250221,191300,296832588,1660,1660,1660,1660,0
20250221,191200,296832588,1660,1660,1660,1660,0
20250221,191100,296832588,1660,1660,1660,1660,0
20250221,191000,296832588,1660,1660,1660,1660,0
20250221,190900,296832588,1660,1660,1660,1660,0
20250221,190800,296832588,1660,1660,1660,1660,0
20250221,190700,296832588,1660,1660,1660,1660,0
20250221,190600,296832588,1660,1660,1660,1660,0
20250221,190500,296832588,1660,1660,1660,1660,0
20250221,190400,296832588,1660,1660,1660,1660,0
20250221,190300,296832588,1660,1660,1660,1660,0
20250221,190200,296832588,1660,1660,1660,1660,0
20250221,190100,296832588,1660,1660,1660,1660,0
20250221,190000,296832588,1660,1660,1660,1660,0
20250221,185900,296832588,1660,1660,1660,1660,0
20250221,185800,296832588,1660,1660,1660,1660,0
20250221,185700,296832588,1660,1660,1660,1660,0
20250221,185600,296832588,1660,1660,1660,1660,0
20250221,185500,296832588,1660,1660,1660,1660,0
20250221,185400,296832588,1660,1660,1660,1660,0
20250221,185300,296832588,1660,1660,1660,1660,0
20250221,185200,296832588,1660,1660,1660,1660,0
20250221,185100,296832588,1660,1660,1660,1660,0
20250221,185000,296832588,1660,1660,1660,1660,0
20250221,184900,296832588,1660,1660,1660,1660,4521
20250221,184800,296832588,1660,1660,1660,1660,0
20250221,184700,296832588,1660,1660,1660,1660,0
20250221,184600,296832588,1660,1660,1660,1660,0
20250221,184500,296832588,1660,1660,1660,1660,0
20250221,184400,296832588,1660,1660,1660,1660,0
20250221,184300,296832588,1660,1660,1660,1660,0
20250221,184200,296832588,1660,1660,1660,1660,0
20250221,184100,296832588,1660,1660,1660,1660,0
20250221,184000,296832588,1660,1660,1660,1660,0
20250221,183900,296832588,1660,1660,1660,1660,0
20250221,183800,296832588,1660,1660,1660,1660,0
20250221,183700,296832588,1660,1660,1660,1660,0
20250221,183600,296832588,1660,1660,1660,1660,0
20250221,183500,296832588,1660,1660,1660,1660,0
20250221,183400,296832588,1660,1660,1660,1660,0
20250221,183300,296832588,1660,1660,1660,1660,0
20250221,183200,296832588,1660,1660,1660,1660,0
20250221,183100,296832588,1660,1660,1660,1660,0
20250221,183000,296832588,1660,1660,1660,1660,0
20250221,182900,296832588,1660,1660,1660,1660,0
20250221,182800,296832588,1660,1660,1660,1660,0
20250221,182700,296832588,1660,1660,1660,1660,0
20250221,182600,296832588,1660,1660,1660,1660,0
20250221,182500,296832588,1660,1660,1660,1660,0
20250221,182400,296832588,1660,1660,1660,1660,0
20250221,182300,296832588,1660,1660,1660,1660,0
20250221,182200,296832588,1660,1660,1660,1660,0
20250221,182100,296832588,1660,1660,1660,1660,0
20250221,182000,296832588,1660,1660,1660,1660,0
20250221,181900,296832588,1660,1660,1660,1660,4521
20250221,181800,296832588,1660,1660,1660,1660,0
20250221,181700,296832588,1660,1660,1660,1660,0
20250221,181600,296832588,1660,1660,1660,1660,0
20250221,181500,296832588,1660,1660,1660,1660,0
20250221,181400,296832588,1660,1660,1660,1660,0
20250221,181300,296832588,1660,1660,1660,1660,0
20250221,181200,296832588,1660,1660,1660,1660,0
20250221,181100,296832588,1660,1660,1660,1660,0
20250221,181000,296832588,1660,1660,1660,1660,0
20250221,180900,296832588,1660,1660,1660,1660,0
20250221,180800,296832588,1660,1660,1660,1660,0
20250221,180700,296832588,1660,1660,1660,1660,0
20250221,180600,296832588,1660,1660,1660,1660,0
20250221,180500,296832588,1660,1660,1660,1660,0
20250221,180400,296832588,1660,1660,1660,1660,0
20250221,180300,296832588,1660,1660,1660,1660,0
20250221,180200,296832588,1660,1660,1660,1660,0
20250221,180100,296832588,1660,1660,1660,1660,0
20250221,180000,296832588,1660,1660,1660,1660,0
20250221,175900,296832588,1660,1660,1660,1660,0
20250221,175800,296832588,1660,1660,1660,1660,0
20250221,175700,296832588,1660,1660,1660,1660,0
20250221,175600,296832588,1660,1660,1660,1660,0
20250221,175500,296832588,1660,1660,1660,1660,0
20250221,175400,296832588,1660,1660,1660,1660,0
20250221,175300,296832588,1660,1660,1660,1660,0
20250221,175200,296832588,1660,1660,1660,1660,0
20250221,175100,296832588,1660,1660,1660,1660,0
20250221,175000,296832588,1660,1660,1660,1660,0
20250221,174900,296832588,1660,1660,1660,1660,4521
20250221,174800,296832588,1660,1660,1660,1660,0
20250221,174700,296832588,1660,1660,1660,1660,0
20250221,174600,296832588,1660,1660,1660,1660,0
20250221,174500,296832588,1660,1660,1660,1660,0
20250221,174400,296832588,1660,1660,1660,1660,0
20250221,174300,296832588,1660,1660,1660,1660,0
20250221,174200,296832588,1660,1660,1660,1660,0
20250221,174100,296832588,1660,1660,1660,1660,0
20250221,174000,296832588,1660,1660,1660,1660,0
20250221,173900,296832588,1660,1660,1660,1660,0
20250221,173800,296832588,1660,1660,1660,1660,0
20250221,173700,296832588,1660,1660,1660,1660,0
20250221,173600,296832588,1660,1660,1660,1660,0
20250221,173500,296832588,1660,1660,1660,1660,0
20250221,173400,296832588,1660,1660,1660,1660,0
20250221,173300,296832588,1660,1660,1660,1660,0
20250221,173200,296832588,1660,1660,1660,1660,0
20250221,173100,296832588,1660,1660,1660,1660,0
20250221,173000,296832588,1660,1660,1660,1660,0
20250221,172900,296832588,1660,1660,1660,1660,0
20250221,172800,296832588,1660,1660,1660,1660,0
20250221,172700,296832588,1660,1660,1660,1660,0
20250221,172600,296832588,1660,1660,1660,1660,0
20250221,172500,296832588,1660,1660,1660,1660,0
20250221,172400,296832588,1660,1660,1660,1660,0
20250221,172300,296832588,1660,1660,1660,1660,0
20250221,172200,296832588,1660,1660,1660,1660,0
20250221,172100,296832588,1660,1660,1660,1660,0
20250221,172000,296832588,1660,1660,1660,1660,0
20250221,171900,296832588,1660,1660,1660,1660,4521
20250221,171800,296832588,1660,1660,1660,1660,0
20250221,171700,296832588,1660,1660,1660,1660,0
20250221,171600,296832588,1660,1660,1660,1660,0
20250221,171500,296832588,1660,1660,1660,1660,0
20250221,171400,296832588,1660,1660,1660,1660,0
20250221,171300,296832588,1660,1660,1660,1660,0
20250221,171200,296832588,1660,1660,1660,1660,0
20250221,171100,296832588,1660,1660,1660,1660,0
20250221,171000,296832588,1660,1660,1660,1660,0
20250221,170900,296832588,1660,1660,1660,1660,0
20250221,170800,296832588,1660,1660,1660,1660,0
20250221,170700,296832588,1660,1660,1660,1660,0
20250221,170600,296832588,1660,1660,1660,1660,0
20250221,170500,296832588,1660,1660,1660,1660,0
20250221,170400,296832588,1660,1660,1660,1660,0
20250221,170300,296832588,1660,1660,1660,1660,0
20250221,170200,296832588,1660,1660,1660,1660,0
20250221,170100,296832588,1660,1660,1660,1660,0
20250221,170000,296832588,1660,1660,1660,1660,0
20250221,165900,296832588,1660,1660,1660,1660,0
20250221,165800,296832588,1660,1660,1660,1660,0
20250221,165700,296832588,1660,1660,1660,1660,0
20250221,165600,296832588,1660,1660,1660,1660,0
20250221,165500,296832588,1660,1660,1660,1660,0
20250221,165400,296832588,1660,1660,1660,1660,0
20250221,165300,296832588,1660,1660,1660,1660,0
20250221,165200,296832588,1660,1660,1660,1660,0
20250221,165100,296832588,1660,1660,1660,1660,0
20250221,165000,296832588,1660,1660,1660,1660,0
20250221,164900,296832588,1660,1660,1660,1660,4521
20250221,164800,296832588,1660,1660,1660,1660,0
20250221,164700,296832588,1660,1660,1660,1660,0
20250221,164600,296832588,1660,1660,1660,1660,0
20250221,164500,296832588,1660,1660,1660,1660,0
20250221,164400,296832588,1660,1660,1660,1660,0
20250221,164300,296832588,1660,1660,1660,1660,0
20250221,164200,296832588,1660,1660,1660,1660,0
20250221,164100,296832588,1660,1660,1660,1660,0
20250221,164000,296832588,1660,1660,1660,1660,0
20250221,163900,296832588,1660,1660,1660,1660,0
20250221,163800,296832588,1660,1660,1660,1660,0
20250221,163700,296832588,1660,1660,1660,1660,0
20250221,163600,296832588,1660,1660,1660,1660,0
20250221,163500,296832588,1660,1660,1660,1660,0
20250221,163400,296832588,1660,1660,1660,1660,0
20250221,163300,296832588,1660,1660,1660,1660,0
20250221,163200,296832588,1660,1660,1660,1660,0
20250221,163100,296832588,1660,1660,1660,1660,0
20250221,163000,296832588,1660,1660,1660,1660,0
20250221,162900,296832588,1660,1660,1660,1660,0
20250221,162800,296832588,1660,1660,1660,1660,0
20250221,162700,296832588,1660,1660,1660,1660,0
20250221,162600,296832588,1660,1660,1660,1660,0
20250221,162500,296832588,1660,1660,1660,1660,0
20250221,162400,296832588,1660,1660,1660,1660,0
20250221,162300,296832588,1660,1660,1660,1660,0
20250221,162200,296832588,1660,1660,1660,1660,0
20250221,162100,296832588,1660,1660,1660,1660,0
20250221,162000,296832588,1660,1660,1660,1660,0
20250221,161900,296832588,1660,1660,1660,1660,4521
20250221,161800,296832588,1660,1660,1660,1660,0
20250221,161700,296832588,1660,1660,1660,1660,0
20250221,161600,296832588,1660,1660,1660,1660,0
20250221,161500,296832588,1660,1660,1660,1660,0
20250221,161400,296832588,1660,1660,1660,1660,0
20250221,161300,296832588,1660,1660,1660,1660,0
20250221,161200,296832588,1660,1660,1660,1660,0
20250221,161100,296832588,1660,1660,1660,1660,0
20250221,161000,296832588,1660,1660,1660,1660,0
20250221,160900,296832588,1660,1660,1660,1660,0
20250221,160800,296832588,1660,1660,1660,1660,0
20250221,160700,296832588,1660,1660,1660,1660,0
20250221,160600,296832588,1660,1660,1660,1660,0
20250221,160500,296832588,1660,1660,1660,1660,0
20250221,160400,296832588,1660,1660,1660,1660,0
20250221,160300,296832588,1660,1660,1660,1660,0
20250221,160200,296832588,1660,1660,1660,1660,0
20250221,160100,296832588,1660,1660,1660,1660,0
20250221,160000,296832588,1660,1660,1660,1660,0
20250221,155900,296832588,1660,1660,1660,1660,0
20250221,155800,296832588,1660,1660,1660,1660,0
20250221,155700,296832588,1660,1660,1660,1660,0
20250221,155600,296832588,1660,1660,1660,1660,0
20250221,155500,296832588,1660,1660,1660,1660,0
20250221,155400,296832588,1660,1660,1660,1660,0
20250221,155300,296832588,1660,1660,1660,1660,0
20250221,155200,296832588,1660,1660,1660,1660,0
20250221,155100,296832588,1660,1660,1660,1660,0
20250221,155000,296832588,1660,1660,1660,1660,0
20250221,154900,296832588,1660,1660,1660,1660,4521
20250221,154800,296832588,1660,1660,1660,1660,0
20250221,154700,296832588,1660,1660,1660,1660,0
20250221,154600,296832588,1660,1660,1660,1660,0
20250221,154500,296832588,1660,1660,1660,1660,0
20250221,154400,296832588,1660,1660,1660,1660,0
20250221,154300,296832588,1660,1660,1660,1660,0
20250221,154200,296832588,1660,1660,1660,1660,0
20250221,154100,296832588,1660,1660,1660,1660,0
20250221,154000,296832588,1660,1660,1660,1660,0
20250221,153900,296832588,1660,1660,1660,1660,0
20250221,153800,296832588,1660,1660,1660,1660,0
20250221,153700,296832588,1660,1660,1660,1660,0
20250221,153600,296832588,1660,1660,1660,1660,0
20250221,153500,296832588,1660,1660,1660,1660,0
20250221,153400,296832588,1660,1660,1660,1660,0
20250221,153300,296832588,1660,1660,1660,1660,0
20250221,153200,296832588,1660,1660,1660,1660,0
20250221,153100,296832588,1660,1660,1660,1660,0
20250221,153000,296832588,1660,1660,1660,1660,4521
20250221,152900,289327728,1659,1659,1659,1659,0
20250221,152800,289327728,1659,1659,1659,1659,0
20250221,152700,289327728,1659,1659,1659,1659,0
20250221,152600,289327728,1659,1659,1659,1659,0
20250221,152500,289327728,1659,1659,1659,1659,0
20250221,152400,289327728,1659,1659,1659,1659,0
20250221,152300,289327728,1659,1659,1659,1659,0
20250221,152200,289327728,1659,1659,1659,1659,0
20250221,152100,289327728,1659,1659,1659,1659,0
20250221,152000,289327728,1659,1659,1659,1659,0
20250221,151900,289327728,1659,1659,1659,1659,80
20250221,151800,289195008,1659,1659,1659,1659,210
20250221,151700,288846618,1654,1654,1654,1654,0
20250221,151600,288846618,1654,1654,1654,1654,0
20250221,151500,288846618,1654,1659,1659,1654,494
20250221,151400,288028586,1657,1657,1657,1657,0
20250221,151300,288028586,1657,1657,1657,1657,0
20250221,151200,288028586,1657,1659,1659,1657,390
20250221,151100,287381944,1659,1659,1659,1659,0
20250221,151000,287381944,1659,1659,1659,1659,190
20250221,150900,287066734,1659,1659,1659,1659,0
20250221,150800,287066734,1659,1659,1659,1659,0
20250221,150700,287066734,1659,1659,1659,1659,100
20250221,150600,286900834,1660,1660,1660,1660,0
20250221,150500,286900834,1660,1660,1660,1660,0
20250221,150400,286900834,1660,1660,1660,1660,0
20250221,150300,286900834,1660,1659,1660,1659,126
20250221,150200,286691767,1659,1659,1659,1659,0
20250221,150100,286691767,1659,1659,1659,1659,50
20250221,150000,286608817,1657,1657,1657,1657,125
20250221,145900,286401692,1658,1658,1658,1658,20
20250221,145800,286368532,1659,1659,1659,1659,0
20250221,145700,286368532,1659,1659,1659,1659,0
20250221,145600,286368532,1659,1659,1659,1659,11
20250221,145500,286350283,1659,1659,1659,1659,30
20250221,145400,286300513,1659,1659,1659,1659,0
20250221,145300,286300513,1659,1659,1659,1659,0
20250221,145200,286300513,1659,1659,1659,1659,600
20250221,145100,285305113,1659,1656,1659,1656,11
20250221,145000,285286894,1656,1655,1656,1655,470
20250221,144900,284508608,1655,1655,1655,1655,66
20250221,144800,284399378,1655,1655,1655,1655,0
20250221,144700,284399378,1655,1655,1655,1655,0
20250221,144600,284399378,1655,1655,1655,1655,0
20250221,144500,284399378,1655,1655,1655,1655,25
20250221,144400,284358003,1656,1656,1656,1656,0
20250221,144300,284358003,1656,1656,1656,1656,0
20250221,144200,284358003,1656,1656,1656,1656,0
20250221,144100,284358003,1656,1656,1656,1656,7
20250221,144000,284346411,1656,1656,1656,1656,0
20250221,143900,284346411,1656,1656,1656,1656,0
20250221,143800,284346411,1656,1655,1656,1655,1459
20250221,143700,281930317,1655,1655,1655,1655,0
20250221,143600,281930317,1655,1655,1655,1655,0
20250221,143500,281930317,1655,1655,1655,1655,72
20250221,143400,281811157,1656,1656,1656,1656,1
20250221,143300,281809501,1654,1654,1654,1654,0
20250221,143200,281809501,1654,1654,1654,1654,0
20250221,143100,281809501,1654,1654,1654,1654,0
20250221,143000,281809501,1654,1654,1654,1654,0
20250221,142900,281809501,1654,1654,1654,1654,0
20250221,142800,281809501,1654,1654,1654,1654,0
20250221,142700,281809501,1654,1654,1654,1654,0
20250221,142600,281809501,1654,1654,1654,1654,0
20250221,142500,281809501,1654,1654,1654,1654,0
20250221,142400,281809501,1654,1654,1654,1654,102
20250221,142300,281640793,1658,1658,1658,1658,60
20250221,142200,281541313,1658,1658,1658,1658,76
20250221,142100,281415305,1653,1653,1653,1653,9
20250221,142000,281400428,1658,1656,1658,1656,289
20250221,141900,280921810,1657,1657,1657,1657,50
20250221,141800,280838960,1657,1656,1657,1656,18
20250221,141700,280809146,1656,1656,1656,1656,0
20250221,141600,280809146,1656,1656,1656,1656,19
20250221,141500,280777682,1656,1656,1656,1656,0
20250221,141400,280777682,1656,1656,1656,1656,0
20250221,141300,280777682,1656,1653,1656,1652,381
20250221,141200,280147041,1656,1656,1656,1656,0
20250221,141100,280147041,1656,1656,1656,1656,0
20250221,141000,280147041,1656,1656,1656,1656,0
20250221,140900,280147041,1656,1656,1656,1656,1
20250221,140800,280145385,1654,1654,1654,1654,0
20250221,140700,280145385,1654,1654,1654,1654,0
20250221,140600,280145385,1654,1654,1654,1654,1
20250221,140500,280143731,1655,1655,1655,1654,164
20250221,140400,279872421,1658,1658,1658,1658,0
20250221,140300,279872421,1658,1658,1658,1658,6
20250221,140200,279862473,1652,1652,1652,1652,0
20250221,140100,279862473,1652,1652,1652,1652,0
20250221,140000,279862473,1652,1653,1653,1652,2561
20250221,135900,275630585,1652,1652,1652,1652,0
20250221,135800,275630585,1652,1653,1653,1652,200
20250221,135700,275300105,1652,1652,1652,1652,0
20250221,135600,275300105,1652,1652,1652,1652,1
20250221,135500,275298453,1652,1652,1652,1652,0
20250221,135400,275298453,1652,1652,1652,1652,300
20250221,135300,274802853,1652,1654,1654,1652,3757
20250221,135200,268593470,1654,1654,1654,1654,0
20250221,135100,268593470,1654,1654,1654,1654,1
20250221,135000,268591816,1659,1659,1659,1659,0
20250221,134900,268591816,1659,1659,1659,1659,0
20250221,134800,268591816,1659,1659,1659,1659,1
20250221,134700,268590157,1654,1655,1655,1654,37
20250221,134600,268528923,1656,1656,1656,1656,0
20250221,134500,268528923,1656,1657,1657,1656,22
20250221,134400,268492480,1658,1659,1659,1658,21
20250221,134300,268457661,1653,1653,1653,1653,44
20250221,134200,268384929,1653,1653,1653,1653,0
20250221,134100,268384929,1653,1653,1653,1653,7
20250221,134000,268373358,1653,1653,1653,1653,0
20250221,133900,268373358,1653,1653,1653,1653,0
20250221,133800,268373358,1653,1653,1653,1653,0
20250221,133700,268373358,1653,1653,1653,1653,2005
20250221,133600,265059093,1653,1660,1660,1653,601
20250221,133500,264064940,1660,1655,1660,1655,598
20250221,133400,263072419,1659,1659,1659,1659,0
20250221,133300,263072419,1659,1659,1659,1659,1
20250221,133200,263070760,1652,1652,1652,1652,3
20250221,133100,263065804,1652,1652,1652,1652,0
20250221,133000,263065804,1652,1652,1652,1652,0
20250221,132900,263065804,1652,1652,1652,1652,32
20250221,132800,263012940,1659,1659,1659,1659,0
20250221,132700,263012940,1659,1659,1659,1659,1
20250221,132600,263011281,1652,1652,1652,1652,0
20250221,132500,263011281,1652,1652,1652,1652,51
20250221,132400,262927029,1652,1652,1652,1652,0
20250221,132300,262927029,1652,1652,1652,1652,0
20250221,132200,262927029,1652,1652,1652,1652,0
20250221,132100,262927029,1652,1654,1654,1652,1325
20250221,132000,260736841,1659,1659,1659,1659,1
20250221,131900,260735182,1653,1653,1653,1653,0
20250221,131800,260735182,1653,1653,1653,1653,0
20250221,131700,260735182,1653,1654,1654,1653,1390
20250221,131600,258437312,1654,1654,1654,1654,10
20250221,131500,258420772,1654,1654,1654,1654,0
20250221,131400,258420772,1654,1654,1654,1654,0
20250221,131300,258420772,1654,1657,1657,1653,881
20250221,131200,256963746,1656,1657,1657,1656,2192
20250221,131100,253333023,1658,1659,1659,1658,146
20250221,131000,253090950,1667,1667,1667,1667,0
20250221,130900,253090950,1667,1667,1667,1667,0
20250221,130800,253090950,1667,1667,1667,1667,6
20250221,130700,253080948,1667,1666,1667,1663,205
20250221,130600,252740015,1667,1667,1667,1667,0
20250221,130500,252740015,1667,1667,1667,1667,0
20250221,130400,252740015,1667,1667,1667,1667,676
20250221,130300,251613123,1661,1661,1661,1661,200
20250221,130200,251280923,1667,1667,1667,1667,0
20250221,130100,251280923,1667,1667,1667,1667,11
20250221,130000,251262586,1668,1668,1668,1668,0
20250221,125900,251262586,1668,1668,1668,1668,0
20250221,125800,251262586,1668,1668,1668,1668,0
20250221,125700,251262586,1668,1668,1668,1668,0
20250221,125600,251262586,1668,1668,1668,1668,0
20250221,125500,251262586,1668,1668,1668,1668,0
20250221,125400,251262586,1668,1667,1668,1667,460
20250221,125300,250495756,1662,1662,1662,1662,0
20250221,125200,250495756,1662,1662,1662,1662,0
20250221,125100,250495756,1662,1660,1662,1660,697
20250221,125000,249337992,1662,1662,1662,1662,0
20250221,124900,249337992,1662,1661,1662,1661,200
20250221,124800,249005692,1662,1662,1662,1662,100
20250221,124700,248839492,1662,1660,1662,1660,207
20250221,124600,248495672,1662,1662,1662,1662,0
20250221,124500,248495672,1662,1662,1662,1662,0
20250221,124400,248495672,1662,1662,1662,1662,20
20250221,124300,248462432,1662,1662,1662,1662,53
20250221,124200,248374346,1661,1661,1661,1661,0
20250221,124100,248374346,1661,1661,1661,1661,146
20250221,124000,248131840,1658,1658,1658,1658,0
20250221,123900,248131840,1658,1658,1658,1658,5
20250221,123800,248123550,1658,1658,1658,1658,344
20250221,123700,247553198,1657,1657,1657,1657,0
20250221,123600,247553198,1657,1657,1657,1657,0
20250221,123500,247553198,1657,1657,1657,1657,0
20250221,123400,247553198,1657,1657,1657,1657,0
20250221,123300,247553198,1657,1657,1657,1657,0
20250221,123200,247553198,1657,1657,1657,1657,0
20250221,123100,247553198,1657,1657,1657,1657,1
20250221,123000,247551541,1659,1659,1659,1658,932
20250221,122900,246005751,1659,1659,1659,1659,381
20250221,122800,245373672,1660,1660,1660,1660,0
20250221,122700,245373672,1660,1660,1660,1660,0
20250221,122600,245373672,1660,1660,1660,1660,0
20250221,122500,245373672,1660,1660,1660,1660,0
20250221,122400,245373672,1660,1660,1660,1660,0
20250221,122300,245373672,1660,1659,1660,1659,225
20250221,122200,245000352,1658,1658,1658,1658,0
20250221,122100,245000352,1658,1659,1660,1658,361
20250221,122000,244401275,1662,1658,1662,1658,126
20250221,121900,244192115,1657,1657,1657,1657,500
20250221,121800,243363615,1657,1657,1657,1657,0
20250221,121700,243363615,1657,1657,1657,1657,0
20250221,121600,243363615,1657,1657,1657,1657,0
20250221,121500,243363615,1657,1657,1657,1657,14
20250221,121400,243340417,1661,1661,1661,1661,2
20250221,121300,243337095,1661,1661,1661,1661,0
20250221,121200,243337095,1661,1661,1661,1661,0
20250221,121100,243337095,1661,1661,1661,1661,6
20250221,121000,243327129,1661,1661,1661,1661,0
20250221,120900,243327129,1661,1659,1661,1659,2
20250221,120800,243323809,1658,1658,1658,1658,0
20250221,120700,243323809,1658,1658,1658,1658,0
20250221,120600,243323809,1658,1656,1658,1656,3142
20250221,120500,238118573,1656,1656,1656,1656,0
20250221,120400,238118573,1656,1656,1656,1656,0
20250221,120300,238118573,1656,1656,1656,1656,0
20250221,120200,238118573,1656,1656,1656,1656,0
20250221,120100,238118573,1656,1656,1656,1656,0
20250221,120000,238118573,1656,1656,1656,1656,0
20250221,115900,238118573,1656,1656,1656,1656,0
20250221,115800,238118573,1656,1656,1656,1656,0
20250221,115700,238118573,1656,1655,1656,1655,2
20250221,115600,238115262,1651,1651,1651,1651,0
20250221,115500,238115262,1651,1651,1651,1651,6
20250221,115400,238105356,1655,1655,1655,1655,0
20250221,115300,238105356,1655,1655,1655,1655,56
20250221,115200,238012676,1654,1650,1654,1650,2750
20250221,115100,233468319,1650,1649,1650,1649,10001
20250221,115000,216976669,1647,1647,1647,1647,0
20250221,114900,216976669,1647,1645,1647,1645,110
20250221,114800,216795699,1647,1647,1647,1647,20
20250221,114700,216762759,1647,1647,1647,1647,0
20250221,114600,216762759,1647,1647,1647,1647,0
20250221,114500,216762759,1647,1647,1647,1647,0
20250221,114400,216762759,1647,1647,1647,1647,0
20250221,114300,216762759,1647,1647,1647,1647,0
20250221,114200,216762759,1647,1647,1647,1647,0
20250221,114100,216762759,1647,1647,1647,1647,0
20250221,114000,216762759,1647,1647,1647,1647,320
20250221,113900,216235719,1648,1648,1648,1648,280
20250221,113800,215774279,1649,1649,1649,1649,0
20250221,113700,215774279,1649,1649,1649,1649,2
20250221,113600,215770981,1649,1649,1649,1649,2
20250221,113500,215767683,1650,1650,1650,1650,297
20250221,113400,215277633,1650,1650,1650,1650,0
20250221,113300,215277633,1650,1650,1650,1650,0
20250221,113200,215277633,1650,1650,1650,1650,39
20250221,113100,215213283,1650,1650,1650,1650,0
20250221,113000,215213283,1650,1650,1650,1650,0
20250221,112900,215213283,1650,1650,1650,1650,0
20250221,112800,215213283,1650,1650,1650,1650,11
20250221,112700,215195133,1649,1649,1649,1649,0
20250221,112600,215195133,1649,1649,1649,1649,0
20250221,112500,215195133,1649,1649,1649,1649,882
20250221,112400,213740715,1649,1649,1649,1649,0
20250221,112300,213740715,1649,1649,1649,1649,0
20250221,112200,213740715,1649,1649,1649,1649,5
20250221,112100,213732470,1649,1649,1649,1649,0
20250221,112000,213732470,1649,1649,1649,1649,422
20250221,111900,213036592,1651,1651,1651,1651,0
20250221,111800,213036592,1651,1651,1651,1651,0
20250221,111700,213036592,1651,1651,1651,1651,0
20250221,111600,213036592,1651,1650,1651,1650,597
20250221,111500,212051248,1650,1647,1650,1647,898
20250221,111400,210571640,1648,1648,1648,1648,0
20250221,111300,210571640,1648,1648,1648,1648,0
20250221,111200,210571640,1648,1648,1648,1648,1
20250221,111100,210569992,1648,1642,1648,1642,149
20250221,111000,210324836,1647,1647,1647,1647,4
20250221,110900,210318248,1641,1641,1641,1641,0
20250221,110800,210318248,1641,1641,1641,1641,0
20250221,110700,210318248,1641,1647,1647,1641,5300
20250221,110600,201603790,1650,1650,1650,1650,0
20250221,110500,201603790,1650,1650,1650,1650,5
20250221,110400,201595540,1650,1650,1650,1650,18
20250221,110300,201565840,1646,1646,1646,1646,0
20250221,110200,201565840,1646,1646,1646,1646,1
20250221,110100,201564194,1651,1651,1651,1651,0
20250221,110000,201564194,1651,1651,1651,1651,0
20250221,105900,201564194,1651,1651,1651,1651,0
20250221,105800,201564194,1651,1651,1651,1651,0
20250221,105700,201564194,1651,1651,1651,1651,0
20250221,105600,201564194,1651,1651,1651,1651,0
20250221,105500,201564194,1651,1651,1651,1651,0
20250221,105400,201564194,1651,1651,1651,1651,0
20250221,105300,201564194,1651,1651,1651,1651,0
20250221,105200,201564194,1651,1651,1651,1651,10
20250221,105100,201547684,1651,1651,1651,1651,0
20250221,105000,201547684,1651,1651,1651,1651,0
20250221,104900,201547684,1651,1651,1651,1651,1
20250221,104800,201546033,1641,1649,1651,1641,1947
20250221,104700,198346288,1649,1647,1649,1647,1990
20250221,104600,195066676,1643,1643,1643,1643,0
20250221,104500,195066676,1643,1647,1647,1643,3
20250221,104400,195061739,1647,1647,1647,1647,0
20250221,104300,195061739,1647,1647,1647,1647,0
20250221,104200,195061739,1647,1647,1647,1647,0
20250221,104100,195061739,1647,1647,1647,1647,4
20250221,104000,195055151,1647,1647,1647,1647,0
20250221,103900,195055151,1647,1647,1647,1647,10
20250221,103800,195038681,1643,1648,1648,1643,1445
20250221,103700,192664446,1649,1649,1649,1649,0
20250221,103600,192664446,1649,1649,1649,1649,90
20250221,103500,192516036,1646,1645,1646,1645,655
20250221,103400,191437907,1646,1646,1646,1646,0
20250221,103300,191437907,1646,1646,1646,1646,0
20250221,103200,191437907,1646,1646,1646,1646,0
20250221,103100,191437907,1646,1646,1646,1646,5
20250221,103000,191429677,1640,1640,1641,1640,973
20250221,102900,189833956,1646,1640,1646,1640,601
20250221,102800,188848310,1646,1646,1646,1646,0
20250221,102700,188848310,1646,1646,1646,1646,0
20250221,102600,188848310,1646,1646,1646,1646,2
20250221,102500,188845018,1640,1640,1640,1640,125
20250221,102400,188640018,1640,1640,1640,1640,1
20250221,102300,188638378,1639,1639,1639,1639,794
20250221,102200,187337012,1640,1640,1640,1640,0
20250221,102100,187337012,1640,1644,1645,1640,2880
20250221,102000,182612844,1644,1645,1646,1644,11
20250221,101900,182594753,1645,1641,1646,1641,20
20250221,101800,182561888,1641,1641,1641,1641,1
20250221,101700,182560247,1646,1641,1646,1641,13
20250221,101600,182538864,1646,1646,1646,1646,0
20250221,101500,182538864,1646,1646,1646,1646,1
20250221,101400,182537218,1641,1641,1641,1641,0
20250221,101300,182537218,1641,1646,1646,1641,401
20250221,101200,181879172,1646,1646,1646,1646,0
20250221,101100,181879172,1646,1646,1646,1646,3
20250221,101000,181874234,1641,1641,1641,1641,201
20250221,100900,181544393,1640,1640,1640,1640,44
20250221,100800,181472233,1641,1641,1641,1641,0
20250221,100700,181472233,1641,1641,1641,1641,18
20250221,100600,181442695,1646,1646,1646,1646,15
20250221,100500,181418005,1647,1641,1650,1640,1730
20250221,100400,178580511,1642,1650,1659,1642,5543
20250221,100300,169468501,1650,1663,1663,1650,12964
20250221,100200,147930806,1663,1650,1663,1648,373
20250221,100100,147315655,1651,1665,1667,1651,6970
20250221,100000,135776148,1659,1659,1659,1649,5774
20250221,095900,126239992,1670,1670,1670,1670,0
20250221,095800,126239992,1670,1670,1670,1670,0
20250221,095700,126239992,1670,1670,1670,1670,0
20250221,095600,126239992,1670,1659,1670,1659,45
20250221,095500,126165007,1671,1671,1671,1671,0
20250221,095400,126165007,1671,1671,1671,1671,0
20250221,095300,126165007,1671,1673,1673,1670,1024
20250221,095200,124454802,1673,1673,1673,1673,29
20250221,095100,124406285,1672,1671,1672,1671,1014
20250221,095000,122711084,1674,1674,1674,1674,11
20250221,094900,122692670,1674,1674,1674,1673,655
20250221,094800,121596300,1673,1660,1674,1660,933
20250221,094700,120040431,1659,1654,1659,1654,2130
20250221,094600,116512578,1653,1649,1653,1635,8710
20250221,094500,102241945,1648,1640,1648,1640,2852
20250221,094400,97553652,1640,1640,1640,1640,5
20250221,094300,97545452,1641,1641,1641,1641,201
20250221,094200,97215611,1637,1645,1645,1637,623
20250221,094100,96195561,1645,1645,1645,1645,2
20250221,094000,96192271,1637,1640,1640,1637,1066
20250221,093900,94444121,1640,1642,1642,1640,2058
20250221,093800,91067461,1646,1647,1647,1646,5
20250221,093700,91059230,1647,1647,1647,1647,15
20250221,093600,91034525,1640,1647,1647,1640,700
20250221,093500,89886245,1647,1640,1647,1640,10
20250221,093400,89869817,1646,1640,1646,1640,21
20250221,093300,89835257,1646,1637,1646,1637,129
20250221,093200,89623157,1647,1649,1649,1647,24
20250221,093100,89583615,1649,1646,1650,1640,3792
20250221,093000,83349310,1643,1643,1643,1643,18
20250221,092900,83319736,1631,1643,1652,1631,4709
20250221,092800,75595318,1644,1646,1646,1644,353
20250221,092700,75014762,1646,1654,1654,1646,1003
20250221,092600,73363816,1645,1656,1656,1645,11107
20250221,092500,55082376,1656,1656,1656,1656,3
20250221,092400,55077408,1648,1658,1658,1648,16
20250221,092300,55051021,1658,1658,1658,1649,416
20250221,092200,54364893,1650,1650,1650,1650,3194
20250221,092100,49094793,1658,1658,1658,1658,1
20250221,092000,49093135,1649,1649,1649,1649,32
20250221,091900,49040367,1649,1651,1651,1649,2262
20250221,091800,45308195,1652,1654,1659,1652,4301
20250221,091700,38199138,1659,1660,1660,1659,440
20250221,091600,37469044,1660,1660,1660,1660,1194
20250221,091500,35487004,1667,1660,1667,1660,501
20250221,091400,34651844,1670,1670,1670,1670,432
20250221,091300,33930404,1670,1670,1670,1670,1503
20250221,091200,31420394,1670,1670,1670,1670,2
20250221,091100,31417054,1659,1665,1667,1659,851
20250221,091000,29999967,1666,1666,1666,1666,0
20250221,090900,29999967,1666,1666,1666,1666,1
20250221,090800,29998301,1666,1654,1666,1654,3019
20250221,090700,25004743,1654,1660,1660,1654,1739
20250221,090600,22123487,1660,1660,1660,1660,250
20250221,090500,21708487,1666,1676,1676,1666,2162
20250221,090400,18098098,1676,1681,1688,1674,3668
20250221,090300,11951311,1681,1685,1691,1681,1230
20250221,090200,9877839,1691,1680,1693,1680,516
20250221,090100,9009396,1694,1685,1696,1677,3163
20250221,090000,3667076,1685,1675,1685,1675,2189