KissMeData/106240/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201800,346926993,1389,1389,1389,1389,2992
20250221,201700,346926993,1389,1389,1389,1389,0
20250221,201600,346926993,1389,1389,1389,1389,0
20250221,201500,346926993,1389,1389,1389,1389,0
20250221,201400,346926993,1389,1389,1389,1389,0
20250221,201300,346926993,1389,1389,1389,1389,0
20250221,201200,346926993,1389,1389,1389,1389,0
20250221,201100,346926993,1389,1389,1389,1389,0
20250221,201000,346926993,1389,1389,1389,1389,0
20250221,200900,346926993,1389,1389,1389,1389,0
20250221,200800,346926993,1389,1389,1389,1389,0
20250221,200700,346926993,1389,1389,1389,1389,0
20250221,200600,346926993,1389,1389,1389,1389,0
20250221,200500,346926993,1389,1389,1389,1389,0
20250221,200400,346926993,1389,1389,1389,1389,0
20250221,200300,346926993,1389,1389,1389,1389,0
20250221,200200,346926993,1389,1389,1389,1389,0
20250221,200100,346926993,1389,1389,1389,1389,0
20250221,200000,346926993,1389,1389,1389,1389,0
20250221,195900,346926993,1389,1389,1389,1389,0
20250221,195800,346926993,1389,1389,1389,1389,0
20250221,195700,346926993,1389,1389,1389,1389,0
20250221,195600,346926993,1389,1389,1389,1389,0
20250221,195500,346926993,1389,1389,1389,1389,0
20250221,195400,346926993,1389,1389,1389,1389,0
20250221,195300,346926993,1389,1389,1389,1389,0
20250221,195200,346926993,1389,1389,1389,1389,0
20250221,195100,346926993,1389,1389,1389,1389,0
20250221,195000,346926993,1389,1389,1389,1389,0
20250221,194900,346926993,1389,1389,1389,1389,0
20250221,194800,346926993,1389,1389,1389,1389,2992
20250221,194700,346926993,1389,1389,1389,1389,0
20250221,194600,346926993,1389,1389,1389,1389,0
20250221,194500,346926993,1389,1389,1389,1389,0
20250221,194400,346926993,1389,1389,1389,1389,0
20250221,194300,346926993,1389,1389,1389,1389,0
20250221,194200,346926993,1389,1389,1389,1389,0
20250221,194100,346926993,1389,1389,1389,1389,0
20250221,194000,346926993,1389,1389,1389,1389,0
20250221,193900,346926993,1389,1389,1389,1389,0
20250221,193800,346926993,1389,1389,1389,1389,0
20250221,193700,346926993,1389,1389,1389,1389,0
20250221,193600,346926993,1389,1389,1389,1389,0
20250221,193500,346926993,1389,1389,1389,1389,0
20250221,193400,346926993,1389,1389,1389,1389,0
20250221,193300,346926993,1389,1389,1389,1389,0
20250221,193200,346926993,1389,1389,1389,1389,0
20250221,193100,346926993,1389,1389,1389,1389,0
20250221,193000,346926993,1389,1389,1389,1389,0
20250221,192900,346926993,1389,1389,1389,1389,0
20250221,192800,346926993,1389,1389,1389,1389,0
20250221,192700,346926993,1389,1389,1389,1389,0
20250221,192600,346926993,1389,1389,1389,1389,0
20250221,192500,346926993,1389,1389,1389,1389,0
20250221,192400,346926993,1389,1389,1389,1389,0
20250221,192300,346926993,1389,1389,1389,1389,0
20250221,192200,346926993,1389,1389,1389,1389,0
20250221,192100,346926993,1389,1389,1389,1389,0
20250221,192000,346926993,1389,1389,1389,1389,0
20250221,191900,346926993,1389,1389,1389,1389,0
20250221,191800,346926993,1389,1389,1389,1389,2992
20250221,191700,346926993,1389,1389,1389,1389,0
20250221,191600,346926993,1389,1389,1389,1389,0
20250221,191500,346926993,1389,1389,1389,1389,0
20250221,191400,346926993,1389,1389,1389,1389,0
20250221,191300,346926993,1389,1389,1389,1389,0
20250221,191200,346926993,1389,1389,1389,1389,0
20250221,191100,346926993,1389,1389,1389,1389,0
20250221,191000,346926993,1389,1389,1389,1389,0
20250221,190900,346926993,1389,1389,1389,1389,0
20250221,190800,346926993,1389,1389,1389,1389,0
20250221,190700,346926993,1389,1389,1389,1389,0
20250221,190600,346926993,1389,1389,1389,1389,0
20250221,190500,346926993,1389,1389,1389,1389,0
20250221,190400,346926993,1389,1389,1389,1389,0
20250221,190300,346926993,1389,1389,1389,1389,0
20250221,190200,346926993,1389,1389,1389,1389,0
20250221,190100,346926993,1389,1389,1389,1389,0
20250221,190000,346926993,1389,1389,1389,1389,0
20250221,185900,346926993,1389,1389,1389,1389,0
20250221,185800,346926993,1389,1389,1389,1389,0
20250221,185700,346926993,1389,1389,1389,1389,0
20250221,185600,346926993,1389,1389,1389,1389,0
20250221,185500,346926993,1389,1389,1389,1389,0
20250221,185400,346926993,1389,1389,1389,1389,0
20250221,185300,346926993,1389,1389,1389,1389,0
20250221,185200,346926993,1389,1389,1389,1389,0
20250221,185100,346926993,1389,1389,1389,1389,0
20250221,185000,346926993,1389,1389,1389,1389,0
20250221,184900,346926993,1389,1389,1389,1389,0
20250221,184800,346926993,1389,1389,1389,1389,2992
20250221,184700,346926993,1389,1389,1389,1389,0
20250221,184600,346926993,1389,1389,1389,1389,0
20250221,184500,346926993,1389,1389,1389,1389,0
20250221,184400,346926993,1389,1389,1389,1389,0
20250221,184300,346926993,1389,1389,1389,1389,0
20250221,184200,346926993,1389,1389,1389,1389,0
20250221,184100,346926993,1389,1389,1389,1389,0
20250221,184000,346926993,1389,1389,1389,1389,0
20250221,183900,346926993,1389,1389,1389,1389,0
20250221,183800,346926993,1389,1389,1389,1389,0
20250221,183700,346926993,1389,1389,1389,1389,0
20250221,183600,346926993,1389,1389,1389,1389,0
20250221,183500,346926993,1389,1389,1389,1389,0
20250221,183400,346926993,1389,1389,1389,1389,0
20250221,183300,346926993,1389,1389,1389,1389,0
20250221,183200,346926993,1389,1389,1389,1389,0
20250221,183100,346926993,1389,1389,1389,1389,0
20250221,183000,346926993,1389,1389,1389,1389,0
20250221,182900,346926993,1389,1389,1389,1389,0
20250221,182800,346926993,1389,1389,1389,1389,0
20250221,182700,346926993,1389,1389,1389,1389,0
20250221,182600,346926993,1389,1389,1389,1389,0
20250221,182500,346926993,1389,1389,1389,1389,0
20250221,182400,346926993,1389,1389,1389,1389,0
20250221,182300,346926993,1389,1389,1389,1389,0
20250221,182200,346926993,1389,1389,1389,1389,0
20250221,182100,346926993,1389,1389,1389,1389,0
20250221,182000,346926993,1389,1389,1389,1389,0
20250221,181900,346926993,1389,1389,1389,1389,0
20250221,181800,346926993,1389,1389,1389,1389,2992
20250221,181700,346926993,1389,1389,1389,1389,0
20250221,181600,346926993,1389,1389,1389,1389,0
20250221,181500,346926993,1389,1389,1389,1389,0
20250221,181400,346926993,1389,1389,1389,1389,0
20250221,181300,346926993,1389,1389,1389,1389,0
20250221,181200,346926993,1389,1389,1389,1389,0
20250221,181100,346926993,1389,1389,1389,1389,0
20250221,181000,346926993,1389,1389,1389,1389,0
20250221,180900,346926993,1389,1389,1389,1389,0
20250221,180800,346926993,1389,1389,1389,1389,0
20250221,180700,346926993,1389,1389,1389,1389,0
20250221,180600,346926993,1389,1389,1389,1389,0
20250221,180500,346926993,1389,1389,1389,1389,0
20250221,180400,346926993,1389,1389,1389,1389,0
20250221,180300,346926993,1389,1389,1389,1389,0
20250221,180200,346926993,1389,1389,1389,1389,0
20250221,180100,346926993,1389,1389,1389,1389,0
20250221,180000,346926993,1389,1389,1389,1389,0
20250221,175900,346926993,1389,1389,1389,1389,0
20250221,175800,346926993,1389,1389,1389,1389,0
20250221,175700,346926993,1389,1389,1389,1389,0
20250221,175600,346926993,1389,1389,1389,1389,0
20250221,175500,346926993,1389,1389,1389,1389,0
20250221,175400,346926993,1389,1389,1389,1389,0
20250221,175300,346926993,1389,1389,1389,1389,0
20250221,175200,346926993,1389,1389,1389,1389,0
20250221,175100,346926993,1389,1389,1389,1389,0
20250221,175000,346926993,1389,1389,1389,1389,0
20250221,174900,346926993,1389,1389,1389,1389,0
20250221,174800,346926993,1389,1389,1389,1389,2992
20250221,174700,346926993,1389,1389,1389,1389,0
20250221,174600,346926993,1389,1389,1389,1389,0
20250221,174500,346926993,1389,1389,1389,1389,0
20250221,174400,346926993,1389,1389,1389,1389,0
20250221,174300,346926993,1389,1389,1389,1389,0
20250221,174200,346926993,1389,1389,1389,1389,0
20250221,174100,346926993,1389,1389,1389,1389,0
20250221,174000,346926993,1389,1389,1389,1389,0
20250221,173900,346926993,1389,1389,1389,1389,0
20250221,173800,346926993,1389,1389,1389,1389,0
20250221,173700,346926993,1389,1389,1389,1389,0
20250221,173600,346926993,1389,1389,1389,1389,0
20250221,173500,346926993,1389,1389,1389,1389,0
20250221,173400,346926993,1389,1389,1389,1389,0
20250221,173300,346926993,1389,1389,1389,1389,0
20250221,173200,346926993,1389,1389,1389,1389,0
20250221,173100,346926993,1389,1389,1389,1389,0
20250221,173000,346926993,1389,1389,1389,1389,0
20250221,172900,346926993,1389,1389,1389,1389,0
20250221,172800,346926993,1389,1389,1389,1389,0
20250221,172700,346926993,1389,1389,1389,1389,0
20250221,172600,346926993,1389,1389,1389,1389,0
20250221,172500,346926993,1389,1389,1389,1389,0
20250221,172400,346926993,1389,1389,1389,1389,0
20250221,172300,346926993,1389,1389,1389,1389,0
20250221,172200,346926993,1389,1389,1389,1389,0
20250221,172100,346926993,1389,1389,1389,1389,0
20250221,172000,346926993,1389,1389,1389,1389,0
20250221,171900,346926993,1389,1389,1389,1389,0
20250221,171800,346926993,1389,1389,1389,1389,2992
20250221,171700,346926993,1389,1389,1389,1389,0
20250221,171600,346926993,1389,1389,1389,1389,0
20250221,171500,346926993,1389,1389,1389,1389,0
20250221,171400,346926993,1389,1389,1389,1389,0
20250221,171300,346926993,1389,1389,1389,1389,0
20250221,171200,346926993,1389,1389,1389,1389,0
20250221,171100,346926993,1389,1389,1389,1389,0
20250221,171000,346926993,1389,1389,1389,1389,0
20250221,170900,346926993,1389,1389,1389,1389,0
20250221,170800,346926993,1389,1389,1389,1389,0
20250221,170700,346926993,1389,1389,1389,1389,0
20250221,170600,346926993,1389,1389,1389,1389,0
20250221,170500,346926993,1389,1389,1389,1389,0
20250221,170400,346926993,1389,1389,1389,1389,0
20250221,170300,346926993,1389,1389,1389,1389,0
20250221,170200,346926993,1389,1389,1389,1389,0
20250221,170100,346926993,1389,1389,1389,1389,0
20250221,170000,346926993,1389,1389,1389,1389,0
20250221,165900,346926993,1389,1389,1389,1389,0
20250221,165800,346926993,1389,1389,1389,1389,0
20250221,165700,346926993,1389,1389,1389,1389,0
20250221,165600,346926993,1389,1389,1389,1389,0
20250221,165500,346926993,1389,1389,1389,1389,0
20250221,165400,346926993,1389,1389,1389,1389,0
20250221,165300,346926993,1389,1389,1389,1389,0
20250221,165200,346926993,1389,1389,1389,1389,0
20250221,165100,346926993,1389,1389,1389,1389,0
20250221,165000,346926993,1389,1389,1389,1389,0
20250221,164900,346926993,1389,1389,1389,1389,0
20250221,164800,346926993,1389,1389,1389,1389,2992
20250221,164700,346926993,1389,1389,1389,1389,0
20250221,164600,346926993,1389,1389,1389,1389,0
20250221,164500,346926993,1389,1389,1389,1389,0
20250221,164400,346926993,1389,1389,1389,1389,0
20250221,164300,346926993,1389,1389,1389,1389,0
20250221,164200,346926993,1389,1389,1389,1389,0
20250221,164100,346926993,1389,1389,1389,1389,0
20250221,164000,346926993,1389,1389,1389,1389,0
20250221,163900,346926993,1389,1389,1389,1389,0
20250221,163800,346926993,1389,1389,1389,1389,0
20250221,163700,346926993,1389,1389,1389,1389,0
20250221,163600,346926993,1389,1389,1389,1389,0
20250221,163500,346926993,1389,1389,1389,1389,0
20250221,163400,346926993,1389,1389,1389,1389,0
20250221,163300,346926993,1389,1389,1389,1389,0
20250221,163200,346926993,1389,1389,1389,1389,0
20250221,163100,346926993,1389,1389,1389,1389,0
20250221,163000,346926993,1389,1389,1389,1389,0
20250221,162900,346926993,1389,1389,1389,1389,0
20250221,162800,346926993,1389,1389,1389,1389,0
20250221,162700,346926993,1389,1389,1389,1389,0
20250221,162600,346926993,1389,1389,1389,1389,0
20250221,162500,346926993,1389,1389,1389,1389,0
20250221,162400,346926993,1389,1389,1389,1389,0
20250221,162300,346926993,1389,1389,1389,1389,0
20250221,162200,346926993,1389,1389,1389,1389,0
20250221,162100,346926993,1389,1389,1389,1389,0
20250221,162000,346926993,1389,1389,1389,1389,0
20250221,161900,346926993,1389,1389,1389,1389,0
20250221,161800,346926993,1389,1389,1389,1389,2992
20250221,161700,346926993,1389,1389,1389,1389,0
20250221,161600,346926993,1389,1389,1389,1389,0
20250221,161500,346926993,1389,1389,1389,1389,0
20250221,161400,346926993,1389,1389,1389,1389,0
20250221,161300,346926993,1389,1389,1389,1389,0
20250221,161200,346926993,1389,1389,1389,1389,0
20250221,161100,346926993,1389,1389,1389,1389,0
20250221,161000,346926993,1389,1389,1389,1389,0
20250221,160900,346926993,1389,1389,1389,1389,0
20250221,160800,346926993,1389,1389,1389,1389,0
20250221,160700,346926993,1389,1389,1389,1389,0
20250221,160600,346926993,1389,1389,1389,1389,0
20250221,160500,346926993,1389,1389,1389,1389,0
20250221,160400,346926993,1389,1389,1389,1389,0
20250221,160300,346926993,1389,1389,1389,1389,0
20250221,160200,346926993,1389,1389,1389,1389,0
20250221,160100,346926993,1389,1389,1389,1389,0
20250221,160000,346926993,1389,1389,1389,1389,0
20250221,155900,346926993,1389,1389,1389,1389,0
20250221,155800,346926993,1389,1389,1389,1389,0
20250221,155700,346926993,1389,1389,1389,1389,0
20250221,155600,346926993,1389,1389,1389,1389,0
20250221,155500,346926993,1389,1389,1389,1389,0
20250221,155400,346926993,1389,1389,1389,1389,0
20250221,155300,346926993,1389,1389,1389,1389,0
20250221,155200,346926993,1389,1389,1389,1389,0
20250221,155100,346926993,1389,1389,1389,1389,0
20250221,155000,346926993,1389,1389,1389,1389,0
20250221,154900,346926993,1389,1389,1389,1389,0
20250221,154800,346926993,1389,1389,1389,1389,2992
20250221,154700,346926993,1389,1389,1389,1389,0
20250221,154600,346926993,1389,1389,1389,1389,0
20250221,154500,346926993,1389,1389,1389,1389,0
20250221,154400,346926993,1389,1389,1389,1389,0
20250221,154300,346926993,1389,1389,1389,1389,0
20250221,154200,346926993,1389,1389,1389,1389,0
20250221,154100,346926993,1389,1389,1389,1389,0
20250221,154000,346926993,1389,1389,1389,1389,0
20250221,153900,346926993,1389,1389,1389,1389,0
20250221,153800,346926993,1389,1389,1389,1389,0
20250221,153700,346926993,1389,1389,1389,1389,0
20250221,153600,346926993,1389,1389,1389,1389,0
20250221,153500,346926993,1389,1389,1389,1389,0
20250221,153400,346926993,1389,1389,1389,1389,0
20250221,153300,346926993,1389,1389,1389,1389,0
20250221,153200,346926993,1389,1389,1389,1389,0
20250221,153100,346926993,1389,1389,1389,1389,0
20250221,153000,346926993,1389,1389,1389,1389,2992
20250221,152900,342771105,1392,1392,1392,1392,0
20250221,152800,342771105,1392,1392,1392,1392,0
20250221,152700,342771105,1392,1392,1392,1392,0
20250221,152600,342771105,1392,1392,1392,1392,0
20250221,152500,342771105,1392,1392,1392,1392,0
20250221,152400,342771105,1392,1392,1392,1392,0
20250221,152300,342771105,1392,1392,1392,1392,0
20250221,152200,342771105,1392,1392,1392,1392,0
20250221,152100,342771105,1392,1392,1392,1392,0
20250221,152000,342771105,1392,1392,1392,1392,0
20250221,151900,342771105,1392,1392,1392,1392,121
20250221,151800,342602673,1392,1386,1392,1386,2405
20250221,151700,339258738,1377,1377,1377,1377,1
20250221,151600,339257361,1386,1386,1386,1386,0
20250221,151500,339257361,1386,1384,1386,1384,771
20250221,151400,338189294,1379,1379,1379,1379,0
20250221,151300,338189294,1379,1379,1379,1379,400
20250221,151200,337637694,1384,1384,1384,1384,22
20250221,151100,337607246,1385,1385,1385,1385,0
20250221,151000,337607246,1385,1385,1385,1385,0
20250221,150900,337607246,1385,1385,1385,1385,500
20250221,150800,336914746,1385,1385,1385,1385,500
20250221,150700,336222246,1386,1380,1386,1380,2400
20250221,150600,332901551,1382,1382,1382,1382,0
20250221,150500,332901551,1382,1382,1382,1382,0
20250221,150400,332901551,1382,1382,1382,1382,517
20250221,150300,332187057,1385,1385,1385,1385,0
20250221,150200,332187057,1385,1385,1385,1385,0
20250221,150100,332187057,1385,1385,1385,1385,2
20250221,150000,332184287,1385,1385,1385,1385,10
20250221,145900,332170437,1385,1385,1385,1385,231
20250221,145800,331850502,1373,1377,1386,1371,8042
20250221,145700,320817240,1387,1386,1387,1386,700
20250221,145600,319846381,1386,1386,1386,1386,1
20250221,145500,319844995,1373,1373,1373,1373,0
20250221,145400,319844995,1373,1387,1387,1373,207
20250221,145300,319560667,1387,1380,1387,1380,903
20250221,145200,318308672,1380,1380,1380,1380,0
20250221,145100,318308672,1380,1380,1380,1380,0
20250221,145000,318308672,1380,1380,1380,1380,300
20250221,144900,317894672,1379,1379,1379,1379,0
20250221,144800,317894672,1379,1379,1379,1379,0
20250221,144700,317894672,1379,1379,1379,1379,0
20250221,144600,317894672,1379,1379,1379,1379,279
20250221,144500,317509931,1379,1379,1379,1379,0
20250221,144400,317509931,1379,1379,1379,1379,0
20250221,144300,317509931,1379,1379,1379,1379,0
20250221,144200,317509931,1379,1379,1379,1379,200
20250221,144100,317234131,1379,1379,1379,1379,1
20250221,144000,317232752,1381,1381,1381,1381,0
20250221,143900,317232752,1381,1382,1382,1381,523
20250221,143800,316510336,1379,1379,1379,1379,1
20250221,143700,316508957,1382,1382,1382,1382,0
20250221,143600,316508957,1382,1382,1382,1382,0
20250221,143500,316508957,1382,1382,1382,1382,10
20250221,143400,316495137,1382,1382,1382,1382,0
20250221,143300,316495137,1382,1382,1382,1382,0
20250221,143200,316495137,1382,1382,1382,1382,0
20250221,143100,316495137,1382,1382,1382,1382,208
20250221,143000,316207681,1382,1382,1382,1382,0
20250221,142900,316207681,1382,1382,1382,1382,0
20250221,142800,316207681,1382,1382,1382,1382,119
20250221,142700,316043223,1379,1379,1379,1379,0
20250221,142600,316043223,1379,1379,1379,1379,100
20250221,142500,315905323,1379,1379,1379,1379,0
20250221,142400,315905323,1379,1379,1379,1379,0
20250221,142300,315905323,1379,1379,1379,1379,0
20250221,142200,315905323,1379,1379,1379,1379,153
20250221,142100,315694336,1378,1378,1378,1378,3
20250221,142000,315690202,1371,1371,1371,1371,0
20250221,141900,315690202,1371,1371,1371,1371,0
20250221,141800,315690202,1371,1371,1371,1371,0
20250221,141700,315690202,1371,1371,1371,1371,0
20250221,141600,315690202,1371,1371,1371,1371,0
20250221,141500,315690202,1371,1372,1372,1371,59
20250221,141400,315609312,1373,1373,1373,1373,21
20250221,141300,315580479,1369,1369,1369,1369,0
20250221,141200,315580479,1369,1369,1369,1369,0
20250221,141100,315580479,1369,1369,1369,1369,0
20250221,141000,315580479,1369,1369,1369,1369,0
20250221,140900,315580479,1369,1369,1369,1369,0
20250221,140800,315580479,1369,1369,1369,1369,0
20250221,140700,315580479,1369,1369,1369,1369,0
20250221,140600,315580479,1369,1369,1369,1369,0
20250221,140500,315580479,1369,1369,1369,1369,2
20250221,140400,315577741,1382,1382,1382,1382,0
20250221,140300,315577741,1382,1381,1382,1381,3
20250221,140200,315573597,1367,1374,1374,1367,2474
20250221,140100,312189608,1381,1381,1381,1381,0
20250221,140000,312189608,1381,1381,1381,1381,29
20250221,135900,312149559,1381,1381,1381,1381,0
20250221,135800,312149559,1381,1381,1381,1381,1
20250221,135700,312148178,1374,1374,1374,1374,0
20250221,135600,312148178,1374,1374,1374,1374,30
20250221,135500,312106958,1374,1374,1374,1374,0
20250221,135400,312106958,1374,1376,1376,1374,1000
20250221,135300,310731624,1374,1374,1374,1374,0
20250221,135200,310731624,1374,1374,1374,1374,0
20250221,135100,310731624,1374,1374,1374,1374,0
20250221,135000,310731624,1374,1374,1374,1374,0
20250221,134900,310731624,1374,1374,1374,1374,0
20250221,134800,310731624,1374,1374,1374,1374,0
20250221,134700,310731624,1374,1374,1374,1374,879
20250221,134600,309523878,1375,1375,1375,1375,584
20250221,134500,308720878,1384,1384,1384,1384,0
20250221,134400,308720878,1384,1384,1384,1384,0
20250221,134300,308720878,1384,1384,1384,1384,0
20250221,134200,308720878,1384,1384,1384,1384,0
20250221,134100,308720878,1384,1384,1384,1384,4000
20250221,134000,303184878,1385,1373,1385,1373,2041
20250221,133900,300358399,1383,1383,1383,1383,2000
20250221,133800,297592399,1384,1384,1384,1384,0
20250221,133700,297592399,1384,1381,1385,1381,3300
20250221,133600,293023801,1381,1381,1381,1381,0
20250221,133500,293023801,1381,1381,1381,1381,300
20250221,133400,292609501,1384,1384,1384,1384,0
20250221,133300,292609501,1384,1384,1384,1384,0
20250221,133200,292609501,1384,1376,1384,1376,1000
20250221,133100,291226283,1367,1376,1376,1367,1730
20250221,133000,288860600,1380,1380,1380,1380,0
20250221,132900,288860600,1380,1380,1380,1380,10
20250221,132800,288846800,1367,1367,1367,1367,2
20250221,132700,288844066,1382,1382,1382,1382,0
20250221,132600,288844066,1382,1382,1382,1382,0
20250221,132500,288844066,1382,1382,1382,1382,1
20250221,132400,288842684,1354,1374,1374,1354,125
20250221,132300,288673159,1375,1384,1384,1375,2
20250221,132200,288670400,1375,1376,1376,1375,102
20250221,132100,288530149,1363,1363,1363,1363,0
20250221,132000,288530149,1363,1386,1386,1363,18259
20250221,131900,263499291,1386,1386,1386,1386,1
20250221,131800,263497905,1376,1388,1388,1373,9535
20250221,131700,250386888,1380,1381,1381,1380,2250
20250221,131600,247281852,1390,1381,1390,1381,363
20250221,131500,246780540,1380,1380,1380,1380,402
20250221,131400,246225780,1380,1385,1385,1380,822
20250221,131300,245089753,1386,1386,1386,1386,0
20250221,131200,245089753,1386,1386,1386,1386,0
20250221,131100,245089753,1386,1386,1386,1386,0
20250221,131000,245089753,1386,1386,1386,1386,0
20250221,130900,245089753,1386,1387,1387,1386,195
20250221,130800,244819468,1387,1387,1387,1387,0
20250221,130700,244819468,1387,1387,1387,1387,759
20250221,130600,243766735,1388,1388,1388,1388,0
20250221,130500,243766735,1388,1387,1388,1387,400
20250221,130400,243211835,1387,1387,1387,1387,0
20250221,130300,243211835,1387,1387,1387,1387,50
20250221,130200,243142485,1390,1390,1390,1390,0
20250221,130100,243142485,1390,1390,1390,1387,4
20250221,130000,243136931,1387,1387,1387,1387,0
20250221,125900,243136931,1387,1387,1387,1387,0
20250221,125800,243136931,1387,1387,1387,1387,0
20250221,125700,243136931,1387,1387,1387,1387,100
20250221,125600,242998231,1388,1389,1389,1388,593
20250221,125500,242174647,1392,1392,1392,1392,26
20250221,125400,242138455,1392,1392,1392,1392,24
20250221,125300,242105047,1392,1392,1392,1392,0
20250221,125200,242105047,1392,1391,1392,1388,650
20250221,125100,241201747,1395,1395,1395,1395,106
20250221,125000,241053877,1394,1394,1394,1394,2000
20250221,124900,238265877,1394,1394,1394,1394,0
20250221,124800,238265877,1394,1388,1394,1388,8
20250221,124700,238254767,1394,1393,1394,1393,1900
20250221,124600,235606402,1388,1388,1388,1388,500
20250221,124500,234912402,1393,1393,1393,1393,0
20250221,124400,234912402,1393,1393,1393,1393,110
20250221,124300,234759172,1394,1394,1394,1394,0
20250221,124200,234759172,1394,1394,1394,1394,0
20250221,124100,234759172,1394,1394,1394,1394,0
20250221,124000,234759172,1394,1394,1394,1394,0
20250221,123900,234759172,1394,1385,1394,1385,34
20250221,123800,234712073,1394,1386,1394,1385,340
20250221,123700,234238664,1386,1389,1389,1386,417
20250221,123600,233659917,1394,1394,1394,1394,2
20250221,123500,233657129,1389,1389,1389,1389,0
20250221,123400,233657129,1389,1394,1394,1389,2047
20250221,123300,230813756,1394,1395,1395,1394,2
20250221,123200,230810967,1390,1395,1395,1390,1501
20250221,123100,228724572,1393,1395,1395,1393,1708
20250221,123000,226343330,1397,1394,1397,1394,1679
20250221,122900,224001331,1394,1392,1394,1392,539
20250221,122800,223250365,1394,1394,1394,1394,0
20250221,122700,223250365,1394,1394,1394,1394,0
20250221,122600,223250365,1394,1394,1394,1394,32
20250221,122500,223205757,1394,1394,1394,1394,52
20250221,122400,223133269,1394,1394,1394,1394,0
20250221,122300,223133269,1394,1394,1394,1393,203
20250221,122200,222850487,1395,1395,1395,1395,0
20250221,122100,222850487,1395,1395,1395,1395,0
20250221,122000,222850487,1395,1395,1395,1395,0
20250221,121900,222850487,1395,1394,1395,1394,1201
20250221,121800,221176292,1394,1394,1394,1394,0
20250221,121700,221176292,1394,1394,1394,1394,250
20250221,121600,220827792,1394,1393,1394,1393,2034
20250221,121500,217992556,1393,1393,1393,1393,0
20250221,121400,217992556,1393,1393,1393,1393,1000
20250221,121300,216599556,1393,1393,1393,1393,0
20250221,121200,216599556,1393,1393,1393,1393,1211
20250221,121100,214912633,1393,1393,1393,1393,0
20250221,121000,214912633,1393,1393,1393,1393,100
20250221,120900,214773333,1394,1392,1394,1392,2033
20250221,120800,211943116,1392,1392,1392,1392,0
20250221,120700,211943116,1392,1392,1392,1392,0
20250221,120600,211943116,1392,1391,1392,1391,2200
20250221,120500,208881113,1392,1392,1392,1392,0
20250221,120400,208881113,1392,1392,1392,1392,0
20250221,120300,208881113,1392,1392,1392,1392,0
20250221,120200,208881113,1392,1378,1392,1378,101
20250221,120100,208741921,1392,1392,1392,1392,4
20250221,120000,208736353,1392,1391,1392,1391,4
20250221,115900,208730787,1392,1392,1392,1392,3
20250221,115800,208726611,1392,1392,1392,1392,0
20250221,115700,208726611,1392,1392,1392,1392,0
20250221,115600,208726611,1392,1392,1392,1392,0
20250221,115500,208726611,1392,1392,1392,1392,0
20250221,115400,208726611,1392,1392,1392,1392,0
20250221,115300,208726611,1392,1392,1392,1392,1
20250221,115200,208725219,1377,1377,1377,1377,0
20250221,115100,208725219,1377,1377,1377,1377,74
20250221,115000,208623321,1377,1391,1391,1377,330
20250221,114900,208167360,1392,1381,1392,1381,301
20250221,114800,207751668,1381,1384,1384,1381,720
20250221,114700,206757157,1392,1392,1392,1386,354
20250221,114600,206266491,1387,1391,1392,1387,913
20250221,114500,204998150,1394,1394,1394,1394,0
20250221,114400,204998150,1394,1394,1394,1394,0
20250221,114300,204998150,1394,1394,1394,1394,0
20250221,114200,204998150,1394,1394,1394,1394,0
20250221,114100,204998150,1394,1392,1394,1392,1000
20250221,114000,203604315,1393,1393,1393,1393,0
20250221,113900,203604315,1393,1393,1393,1393,0
20250221,113800,203604315,1393,1393,1393,1393,0
20250221,113700,203604315,1393,1394,1394,1393,4
20250221,113600,203598742,1385,1385,1385,1385,15
20250221,113500,203577967,1394,1394,1394,1394,0
20250221,113400,203577967,1394,1393,1394,1393,1000
20250221,113300,202184205,1393,1393,1393,1393,0
20250221,113200,202184205,1393,1393,1393,1393,0
20250221,113100,202184205,1393,1393,1393,1393,720
20250221,113000,201181245,1393,1393,1393,1393,1
20250221,112900,201179852,1385,1385,1385,1385,0
20250221,112800,201179852,1385,1385,1385,1385,0
20250221,112700,201179852,1385,1385,1385,1385,1238
20250221,112600,199465222,1393,1393,1393,1393,350
20250221,112500,198977672,1393,1393,1393,1393,0
20250221,112400,198977672,1393,1393,1393,1393,5
20250221,112300,198970707,1393,1393,1393,1393,0
20250221,112200,198970707,1393,1393,1393,1393,0
20250221,112100,198970707,1393,1393,1393,1393,0
20250221,112000,198970707,1393,1393,1393,1393,0
20250221,111900,198970707,1393,1393,1393,1393,7
20250221,111800,198960956,1394,1391,1394,1391,1000
20250221,111700,197568253,1386,1386,1386,1386,0
20250221,111600,197568253,1386,1386,1386,1386,0
20250221,111500,197568253,1386,1386,1386,1386,10
20250221,111400,197554393,1385,1385,1385,1385,1762
20250221,111300,195114023,1392,1392,1392,1392,900
20250221,111200,193861223,1392,1392,1392,1392,100
20250221,111100,193722023,1392,1391,1392,1391,1000
20250221,111000,192330946,1386,1386,1386,1386,101
20250221,110900,192190960,1392,1392,1392,1392,0
20250221,110800,192190960,1392,1391,1392,1391,18
20250221,110700,192165914,1392,1392,1392,1392,0
20250221,110600,192165914,1392,1392,1392,1392,1
20250221,110500,192164522,1392,1392,1392,1392,0
20250221,110400,192164522,1392,1392,1392,1392,0
20250221,110300,192164522,1392,1392,1392,1392,90
20250221,110200,192039242,1392,1392,1392,1392,0
20250221,110100,192039242,1392,1392,1392,1392,0
20250221,110000,192039242,1392,1392,1392,1392,0
20250221,105900,192039242,1392,1392,1392,1392,0
20250221,105800,192039242,1392,1392,1392,1392,0
20250221,105700,192039242,1392,1391,1392,1391,2000
20250221,105600,189255972,1391,1391,1391,1391,0
20250221,105500,189255972,1391,1391,1391,1391,70
20250221,105400,189158602,1391,1391,1391,1391,0
20250221,105300,189158602,1391,1392,1392,1391,13
20250221,105200,189140516,1392,1391,1392,1385,2776
20250221,105100,185291858,1391,1385,1391,1385,634
20250221,105000,184412214,1389,1389,1389,1389,0
20250221,104900,184412214,1389,1389,1389,1389,600
20250221,104800,183578814,1389,1388,1389,1388,3
20250221,104700,183574649,1380,1382,1382,1380,3000
20250221,104600,179434166,1391,1391,1391,1391,0
20250221,104500,179434166,1391,1391,1391,1391,0
20250221,104400,179434166,1391,1391,1391,1391,0
20250221,104300,179434166,1391,1391,1391,1391,0
20250221,104200,179434166,1391,1391,1391,1391,0
20250221,104100,179434166,1391,1391,1391,1391,0
20250221,104000,179434166,1391,1391,1391,1391,0
20250221,103900,179434166,1391,1391,1391,1391,0
20250221,103800,179434166,1391,1391,1391,1391,0
20250221,103700,179434166,1391,1390,1391,1390,50
20250221,103600,179364626,1391,1390,1391,1390,30
20250221,103500,179322906,1381,1381,1381,1381,1
20250221,103400,179321525,1392,1385,1392,1382,1068
20250221,103300,177839371,1392,1392,1392,1392,1
20250221,103200,177837979,1387,1387,1387,1387,1
20250221,103100,177836592,1387,1387,1387,1387,0
20250221,103000,177836592,1387,1387,1387,1387,2
20250221,102900,177833818,1392,1392,1392,1392,1
20250221,102800,177832426,1387,1393,1393,1387,1795
20250221,102700,175340852,1391,1391,1391,1391,0
20250221,102600,175340852,1391,1394,1394,1391,2134
20250221,102500,172369677,1400,1399,1400,1394,39
20250221,102400,172315120,1400,1398,1400,1398,617
20250221,102300,171452552,1398,1398,1398,1398,1374
20250221,102200,169531700,1398,1386,1398,1386,22956
20250221,102100,137681301,1386,1385,1386,1379,262
20250221,102000,137319723,1386,1386,1386,1386,0
20250221,101900,137319723,1386,1386,1386,1386,0
20250221,101800,137319723,1386,1386,1386,1386,0
20250221,101700,137319723,1386,1379,1386,1379,251
20250221,101600,136973587,1386,1387,1387,1386,11
20250221,101500,136958340,1387,1386,1387,1386,2281
20250221,101400,133794717,1387,1387,1387,1387,0
20250221,101300,133794717,1387,1381,1387,1381,10638
20250221,101200,119056906,1381,1378,1381,1374,1173
20250221,101100,117438250,1380,1380,1380,1380,0
20250221,101000,117438250,1380,1380,1380,1380,1
20250221,100900,117436870,1376,1380,1380,1376,564
20250221,100800,116660152,1380,1380,1380,1380,0
20250221,100700,116660152,1380,1380,1380,1380,129
20250221,100600,116482132,1376,1376,1376,1376,0
20250221,100500,116482132,1376,1379,1379,1376,4210
20250221,100400,110682945,1380,1380,1380,1380,1000
20250221,100300,109302945,1380,1380,1380,1380,0
20250221,100200,109302945,1380,1374,1380,1372,2007
20250221,100100,106533934,1379,1379,1379,1379,1
20250221,100000,106532555,1379,1368,1380,1368,354
20250221,095900,106046335,1380,1379,1380,1368,3249
20250221,095800,101588142,1382,1382,1382,1382,0
20250221,095700,101588142,1382,1372,1382,1372,187
20250221,095600,101331488,1387,1387,1387,1387,1
20250221,095500,101330101,1372,1381,1381,1371,1367
20250221,095400,99453065,1382,1402,1402,1382,812
20250221,095300,98326549,1403,1403,1403,1403,167
20250221,095200,98092248,1403,1401,1403,1401,1000
20250221,095100,96689563,1403,1402,1403,1402,2751
20250221,095000,92830615,1404,1395,1404,1395,12358
20250221,094900,75544358,1396,1395,1397,1395,7102
20250221,094800,65629239,1392,1392,1395,1392,7029
20250221,094700,55836545,1392,1385,1392,1380,10282
20250221,094600,41572196,1385,1380,1386,1380,6022
20250221,094500,33232293,1380,1380,1380,1380,100
20250221,094400,33094293,1380,1380,1380,1380,100
20250221,094300,32956293,1382,1382,1382,1382,0
20250221,094200,32956293,1382,1378,1382,1368,3686
20250221,094100,27872529,1379,1379,1379,1379,1
20250221,094000,27871150,1368,1368,1368,1368,2270
20250221,093900,24765790,1368,1368,1368,1368,0
20250221,093800,24765790,1368,1382,1382,1368,1019
20250221,093700,23362432,1368,1368,1368,1368,6
20250221,093600,23354224,1387,1387,1387,1387,403
20250221,093500,22795263,1387,1363,1387,1363,2442
20250221,093400,19457415,1364,1364,1364,1364,0
20250221,093300,19457415,1364,1364,1364,1364,0
20250221,093200,19457415,1364,1364,1364,1364,0
20250221,093100,19457415,1364,1364,1364,1364,0
20250221,093000,19457415,1364,1363,1364,1363,296
20250221,092900,19053701,1364,1364,1364,1364,532
20250221,092800,18328053,1364,1364,1364,1364,0
20250221,092700,18328053,1364,1364,1364,1364,3
20250221,092600,18323961,1363,1363,1363,1363,200
20250221,092500,18051361,1364,1364,1364,1364,0
20250221,092400,18051361,1364,1364,1364,1364,6
20250221,092300,18043177,1366,1366,1366,1366,712
20250221,092200,17070585,1366,1366,1366,1366,0
20250221,092100,17070585,1366,1366,1366,1366,0
20250221,092000,17070585,1366,1365,1366,1365,1413
20250221,091900,15140442,1366,1366,1366,1366,20
20250221,091800,15113122,1366,1364,1366,1364,710
20250221,091700,14144465,1364,1364,1364,1364,446
20250221,091600,13536121,1363,1363,1363,1363,310
20250221,091500,13113591,1363,1362,1364,1362,2140
20250221,091400,10195151,1362,1362,1362,1362,140
20250221,091300,10004471,1362,1362,1362,1361,321
20250221,091200,9567272,1362,1347,1362,1347,227
20250221,091100,9260025,1348,1348,1348,1348,0
20250221,091000,9260025,1348,1348,1348,1348,0
20250221,090900,9260025,1348,1347,1348,1347,509
20250221,090800,8573902,1348,1348,1348,1348,42
20250221,090700,8517286,1348,1348,1348,1348,8
20250221,090600,8506502,1363,1363,1363,1363,0
20250221,090500,8506502,1363,1363,1363,1363,110
20250221,090400,8356572,1363,1363,1363,1363,16
20250221,090300,8334764,1364,1356,1364,1356,400
20250221,090200,7790408,1356,1342,1356,1342,250
20250221,090100,7454454,1341,1341,1341,1341,378
20250221,090000,6947556,1342,1342,1342,1324,5212