KissMeData/115480/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202100,92464694,612,612,612,612,1872
20250221,202000,92464694,612,612,612,612,0
20250221,201900,92464694,612,612,612,612,0
20250221,201800,92464694,612,612,612,612,0
20250221,201700,92464694,612,612,612,612,0
20250221,201600,92464694,612,612,612,612,0
20250221,201500,92464694,612,612,612,612,0
20250221,201400,92464694,612,612,612,612,0
20250221,201300,92464694,612,612,612,612,0
20250221,201200,92464694,612,612,612,612,0
20250221,201100,92464694,612,612,612,612,0
20250221,201000,92464694,612,612,612,612,0
20250221,200900,92464694,612,612,612,612,0
20250221,200800,92464694,612,612,612,612,0
20250221,200700,92464694,612,612,612,612,0
20250221,200600,92464694,612,612,612,612,0
20250221,200500,92464694,612,612,612,612,0
20250221,200400,92464694,612,612,612,612,0
20250221,200300,92464694,612,612,612,612,0
20250221,200200,92464694,612,612,612,612,0
20250221,200100,92464694,612,612,612,612,0
20250221,200000,92464694,612,612,612,612,0
20250221,195900,92464694,612,612,612,612,0
20250221,195800,92464694,612,612,612,612,0
20250221,195700,92464694,612,612,612,612,0
20250221,195600,92464694,612,612,612,612,0
20250221,195500,92464694,612,612,612,612,0
20250221,195400,92464694,612,612,612,612,0
20250221,195300,92464694,612,612,612,612,0
20250221,195200,92464694,612,612,612,612,0
20250221,195100,92464694,612,612,612,612,1872
20250221,195000,92464694,612,612,612,612,0
20250221,194900,92464694,612,612,612,612,0
20250221,194800,92464694,612,612,612,612,0
20250221,194700,92464694,612,612,612,612,0
20250221,194600,92464694,612,612,612,612,0
20250221,194500,92464694,612,612,612,612,0
20250221,194400,92464694,612,612,612,612,0
20250221,194300,92464694,612,612,612,612,0
20250221,194200,92464694,612,612,612,612,0
20250221,194100,92464694,612,612,612,612,0
20250221,194000,92464694,612,612,612,612,0
20250221,193900,92464694,612,612,612,612,0
20250221,193800,92464694,612,612,612,612,0
20250221,193700,92464694,612,612,612,612,0
20250221,193600,92464694,612,612,612,612,0
20250221,193500,92464694,612,612,612,612,0
20250221,193400,92464694,612,612,612,612,0
20250221,193300,92464694,612,612,612,612,0
20250221,193200,92464694,612,612,612,612,0
20250221,193100,92464694,612,612,612,612,0
20250221,193000,92464694,612,612,612,612,0
20250221,192900,92464694,612,612,612,612,0
20250221,192800,92464694,612,612,612,612,0
20250221,192700,92464694,612,612,612,612,0
20250221,192600,92464694,612,612,612,612,0
20250221,192500,92464694,612,612,612,612,0
20250221,192400,92464694,612,612,612,612,0
20250221,192300,92464694,612,612,612,612,0
20250221,192200,92464694,612,612,612,612,0
20250221,192100,92464694,612,612,612,612,1872
20250221,192000,92464694,612,612,612,612,0
20250221,191900,92464694,612,612,612,612,0
20250221,191800,92464694,612,612,612,612,0
20250221,191700,92464694,612,612,612,612,0
20250221,191600,92464694,612,612,612,612,0
20250221,191500,92464694,612,612,612,612,0
20250221,191400,92464694,612,612,612,612,0
20250221,191300,92464694,612,612,612,612,0
20250221,191200,92464694,612,612,612,612,0
20250221,191100,92464694,612,612,612,612,0
20250221,191000,92464694,612,612,612,612,0
20250221,190900,92464694,612,612,612,612,0
20250221,190800,92464694,612,612,612,612,0
20250221,190700,92464694,612,612,612,612,0
20250221,190600,92464694,612,612,612,612,0
20250221,190500,92464694,612,612,612,612,0
20250221,190400,92464694,612,612,612,612,0
20250221,190300,92464694,612,612,612,612,0
20250221,190200,92464694,612,612,612,612,0
20250221,190100,92464694,612,612,612,612,0
20250221,190000,92464694,612,612,612,612,0
20250221,185900,92464694,612,612,612,612,0
20250221,185800,92464694,612,612,612,612,0
20250221,185700,92464694,612,612,612,612,0
20250221,185600,92464694,612,612,612,612,0
20250221,185500,92464694,612,612,612,612,0
20250221,185400,92464694,612,612,612,612,0
20250221,185300,92464694,612,612,612,612,0
20250221,185200,92464694,612,612,612,612,0
20250221,185100,92464694,612,612,612,612,1872
20250221,185000,92464694,612,612,612,612,0
20250221,184900,92464694,612,612,612,612,0
20250221,184800,92464694,612,612,612,612,0
20250221,184700,92464694,612,612,612,612,0
20250221,184600,92464694,612,612,612,612,0
20250221,184500,92464694,612,612,612,612,0
20250221,184400,92464694,612,612,612,612,0
20250221,184300,92464694,612,612,612,612,0
20250221,184200,92464694,612,612,612,612,0
20250221,184100,92464694,612,612,612,612,0
20250221,184000,92464694,612,612,612,612,0
20250221,183900,92464694,612,612,612,612,0
20250221,183800,92464694,612,612,612,612,0
20250221,183700,92464694,612,612,612,612,0
20250221,183600,92464694,612,612,612,612,0
20250221,183500,92464694,612,612,612,612,0
20250221,183400,92464694,612,612,612,612,0
20250221,183300,92464694,612,612,612,612,0
20250221,183200,92464694,612,612,612,612,0
20250221,183100,92464694,612,612,612,612,0
20250221,183000,92464694,612,612,612,612,0
20250221,182900,92464694,612,612,612,612,0
20250221,182800,92464694,612,612,612,612,0
20250221,182700,92464694,612,612,612,612,0
20250221,182600,92464694,612,612,612,612,0
20250221,182500,92464694,612,612,612,612,0
20250221,182400,92464694,612,612,612,612,0
20250221,182300,92464694,612,612,612,612,0
20250221,182200,92464694,612,612,612,612,0
20250221,182100,92464694,612,612,612,612,1872
20250221,182000,92464694,612,612,612,612,0
20250221,181900,92464694,612,612,612,612,0
20250221,181800,92464694,612,612,612,612,0
20250221,181700,92464694,612,612,612,612,0
20250221,181600,92464694,612,612,612,612,0
20250221,181500,92464694,612,612,612,612,0
20250221,181400,92464694,612,612,612,612,0
20250221,181300,92464694,612,612,612,612,0
20250221,181200,92464694,612,612,612,612,0
20250221,181100,92464694,612,612,612,612,0
20250221,181000,92464694,612,612,612,612,0
20250221,180900,92464694,612,612,612,612,0
20250221,180800,92464694,612,612,612,612,0
20250221,180700,92464694,612,612,612,612,0
20250221,180600,92464694,612,612,612,612,0
20250221,180500,92464694,612,612,612,612,0
20250221,180400,92464694,612,612,612,612,0
20250221,180300,92464694,612,612,612,612,0
20250221,180200,92464694,612,612,612,612,0
20250221,180100,92464694,612,612,612,612,0
20250221,180000,92464694,612,612,612,612,0
20250221,175900,92464694,612,612,612,612,0
20250221,175800,92464694,612,612,612,612,0
20250221,175700,92464694,612,612,612,612,0
20250221,175600,92464694,612,612,612,612,0
20250221,175500,92464694,612,612,612,612,0
20250221,175400,92464694,612,612,612,612,0
20250221,175300,92464694,612,612,612,612,0
20250221,175200,92464694,612,612,612,612,0
20250221,175100,92464694,612,612,612,612,1872
20250221,175000,92464694,612,612,612,612,0
20250221,174900,92464694,612,612,612,612,0
20250221,174800,92464694,612,612,612,612,0
20250221,174700,92464694,612,612,612,612,0
20250221,174600,92464694,612,612,612,612,0
20250221,174500,92464694,612,612,612,612,0
20250221,174400,92464694,612,612,612,612,0
20250221,174300,92464694,612,612,612,612,0
20250221,174200,92464694,612,612,612,612,0
20250221,174100,92464694,612,612,612,612,0
20250221,174000,92464694,612,612,612,612,0
20250221,173900,92464694,612,612,612,612,0
20250221,173800,92464694,612,612,612,612,0
20250221,173700,92464694,612,612,612,612,0
20250221,173600,92464694,612,612,612,612,0
20250221,173500,92464694,612,612,612,612,0
20250221,173400,92464694,612,612,612,612,0
20250221,173300,92464694,612,612,612,612,0
20250221,173200,92464694,612,612,612,612,0
20250221,173100,92464694,612,612,612,612,0
20250221,173000,92464694,612,612,612,612,0
20250221,172900,92464694,612,612,612,612,0
20250221,172800,92464694,612,612,612,612,0
20250221,172700,92464694,612,612,612,612,0
20250221,172600,92464694,612,612,612,612,0
20250221,172500,92464694,612,612,612,612,0
20250221,172400,92464694,612,612,612,612,0
20250221,172300,92464694,612,612,612,612,0
20250221,172200,92464694,612,612,612,612,0
20250221,172100,92464694,612,612,612,612,1872
20250221,172000,92464694,612,612,612,612,0
20250221,171900,92464694,612,612,612,612,0
20250221,171800,92464694,612,612,612,612,0
20250221,171700,92464694,612,612,612,612,0
20250221,171600,92464694,612,612,612,612,0
20250221,171500,92464694,612,612,612,612,0
20250221,171400,92464694,612,612,612,612,0
20250221,171300,92464694,612,612,612,612,0
20250221,171200,92464694,612,612,612,612,0
20250221,171100,92464694,612,612,612,612,0
20250221,171000,92464694,612,612,612,612,0
20250221,170900,92464694,612,612,612,612,0
20250221,170800,92464694,612,612,612,612,0
20250221,170700,92464694,612,612,612,612,0
20250221,170600,92464694,612,612,612,612,0
20250221,170500,92464694,612,612,612,612,0
20250221,170400,92464694,612,612,612,612,0
20250221,170300,92464694,612,612,612,612,0
20250221,170200,92464694,612,612,612,612,0
20250221,170100,92464694,612,612,612,612,0
20250221,170000,92464694,612,612,612,612,0
20250221,165900,92464694,612,612,612,612,0
20250221,165800,92464694,612,612,612,612,0
20250221,165700,92464694,612,612,612,612,0
20250221,165600,92464694,612,612,612,612,0
20250221,165500,92464694,612,612,612,612,0
20250221,165400,92464694,612,612,612,612,0
20250221,165300,92464694,612,612,612,612,0
20250221,165200,92464694,612,612,612,612,0
20250221,165100,92464694,612,612,612,612,1872
20250221,165000,92464694,612,612,612,612,0
20250221,164900,92464694,612,612,612,612,0
20250221,164800,92464694,612,612,612,612,0
20250221,164700,92464694,612,612,612,612,0
20250221,164600,92464694,612,612,612,612,0
20250221,164500,92464694,612,612,612,612,0
20250221,164400,92464694,612,612,612,612,0
20250221,164300,92464694,612,612,612,612,0
20250221,164200,92464694,612,612,612,612,0
20250221,164100,92464694,612,612,612,612,0
20250221,164000,92464694,612,612,612,612,0
20250221,163900,92464694,612,612,612,612,0
20250221,163800,92464694,612,612,612,612,0
20250221,163700,92464694,612,612,612,612,0
20250221,163600,92464694,612,612,612,612,0
20250221,163500,92464694,612,612,612,612,0
20250221,163400,92464694,612,612,612,612,0
20250221,163300,92464694,612,612,612,612,0
20250221,163200,92464694,612,612,612,612,0
20250221,163100,92464694,612,612,612,612,0
20250221,163000,92464694,612,612,612,612,0
20250221,162900,92464694,612,612,612,612,0
20250221,162800,92464694,612,612,612,612,0
20250221,162700,92464694,612,612,612,612,0
20250221,162600,92464694,612,612,612,612,0
20250221,162500,92464694,612,612,612,612,0
20250221,162400,92464694,612,612,612,612,0
20250221,162300,92464694,612,612,612,612,0
20250221,162200,92464694,612,612,612,612,0
20250221,162100,92464694,612,612,612,612,1872
20250221,162000,92464694,612,612,612,612,0
20250221,161900,92464694,612,612,612,612,0
20250221,161800,92464694,612,612,612,612,0
20250221,161700,92464694,612,612,612,612,0
20250221,161600,92464694,612,612,612,612,0
20250221,161500,92464694,612,612,612,612,0
20250221,161400,92464694,612,612,612,612,0
20250221,161300,92464694,612,612,612,612,0
20250221,161200,92464694,612,612,612,612,0
20250221,161100,92464694,612,612,612,612,0
20250221,161000,92464694,612,612,612,612,0
20250221,160900,92464694,612,612,612,612,0
20250221,160800,92464694,612,612,612,612,0
20250221,160700,92464694,612,612,612,612,0
20250221,160600,92464694,612,612,612,612,0
20250221,160500,92464694,612,612,612,612,0
20250221,160400,92464694,612,612,612,612,0
20250221,160300,92464694,612,612,612,612,0
20250221,160200,92464694,612,612,612,612,0
20250221,160100,92464694,612,612,612,612,0
20250221,160000,92464694,612,612,612,612,0
20250221,155900,92464694,612,612,612,612,0
20250221,155800,92464694,612,612,612,612,0
20250221,155700,92464694,612,612,612,612,0
20250221,155600,92464694,612,612,612,612,0
20250221,155500,92464694,612,612,612,612,0
20250221,155400,92464694,612,612,612,612,0
20250221,155300,92464694,612,612,612,612,0
20250221,155200,92464694,612,612,612,612,0
20250221,155100,92464694,612,612,612,612,1872
20250221,155000,92464694,612,612,612,612,0
20250221,154900,92464694,612,612,612,612,0
20250221,154800,92464694,612,612,612,612,0
20250221,154700,92464694,612,612,612,612,0
20250221,154600,92464694,612,612,612,612,0
20250221,154500,92464694,612,612,612,612,0
20250221,154400,92464694,612,612,612,612,0
20250221,154300,92464694,612,612,612,612,0
20250221,154200,92464694,612,612,612,612,0
20250221,154100,92464694,612,612,612,612,0
20250221,154000,92464694,612,612,612,612,0
20250221,153900,92464694,612,612,612,612,0
20250221,153800,92464694,612,612,612,612,0
20250221,153700,92464694,612,612,612,612,0
20250221,153600,92464694,612,612,612,612,0
20250221,153500,92464694,612,612,612,612,0
20250221,153400,92464694,612,612,612,612,0
20250221,153300,92464694,612,612,612,612,0
20250221,153200,92464694,612,612,612,612,0
20250221,153100,92464694,612,612,612,612,0
20250221,153000,92464694,612,612,612,612,1872
20250221,152900,91319030,614,614,614,614,0
20250221,152800,91319030,614,614,614,614,0
20250221,152700,91319030,614,614,614,614,0
20250221,152600,91319030,614,614,614,614,0
20250221,152500,91319030,614,614,614,614,0
20250221,152400,91319030,614,614,614,614,0
20250221,152300,91319030,614,614,614,614,0
20250221,152200,91319030,614,614,614,614,0
20250221,152100,91319030,614,614,614,614,0
20250221,152000,91319030,614,614,614,614,0
20250221,151900,91319030,614,604,614,604,3032
20250221,151800,89474660,604,600,604,600,2776
20250221,151700,87806238,600,597,601,596,24169
20250221,151600,73343406,596,597,597,596,672
20250221,151500,72942788,598,598,598,598,0
20250221,151400,72942788,598,598,598,598,10
20250221,151300,72936808,598,598,598,598,20
20250221,151200,72924848,597,597,597,597,0
20250221,151100,72924848,597,597,597,597,0
20250221,151000,72924848,597,597,597,597,200
20250221,150900,72805448,598,598,598,598,0
20250221,150800,72805448,598,598,598,598,418
20250221,150700,72555484,595,594,599,594,1430
20250221,150600,71703430,594,594,594,594,120
20250221,150500,71632150,594,593,594,593,1642
20250221,150400,70658443,593,594,594,593,3976
20250221,150300,68300575,596,594,596,594,21
20250221,150200,68288099,596,596,596,596,0
20250221,150100,68288099,596,596,596,596,1
20250221,150000,68287503,594,594,596,594,22
20250221,145900,68274433,594,596,596,594,56
20250221,145800,68241165,594,595,596,594,102
20250221,145700,68180475,596,593,596,593,21
20250221,145600,68168019,591,591,591,591,0
20250221,145500,68168019,591,595,595,591,8547
20250221,145400,63095113,598,598,598,598,0
20250221,145300,63095113,598,598,598,598,1
20250221,145200,63094515,596,596,596,596,20
20250221,145100,63082595,598,598,598,598,0
20250221,145000,63082595,598,598,598,598,1
20250221,144900,63081997,598,598,598,598,50
20250221,144800,63052097,598,598,598,598,1
20250221,144700,63051499,593,598,598,593,10010
20250221,144600,57084491,598,598,598,598,1
20250221,144500,57083893,597,597,597,597,0
20250221,144400,57083893,597,600,600,597,5520
20250221,144300,53783098,600,600,600,600,0
20250221,144200,53783098,600,600,600,600,0
20250221,144100,53783098,600,600,600,600,0
20250221,144000,53783098,600,600,600,600,0
20250221,143900,53783098,600,600,600,600,0
20250221,143800,53783098,600,600,600,600,0
20250221,143700,53783098,600,600,600,600,0
20250221,143600,53783098,600,600,600,600,40
20250221,143500,53759098,600,600,600,600,11
20250221,143400,53752498,599,599,599,599,0
20250221,143300,53752498,599,599,599,599,0
20250221,143200,53752498,599,599,599,599,0
20250221,143100,53752498,599,599,599,599,0
20250221,143000,53752498,599,599,599,599,300
20250221,142900,53572798,600,600,600,600,0
20250221,142800,53572798,600,600,600,600,20
20250221,142700,53560798,599,600,600,599,21
20250221,142600,53548199,600,600,600,600,0
20250221,142500,53548199,600,600,600,600,163
20250221,142400,53450399,600,600,600,600,14
20250221,142300,53441999,600,600,600,600,119
20250221,142200,53370599,600,600,600,599,13945
20250221,142100,45015599,599,599,599,599,0
20250221,142000,45015599,599,599,599,599,0
20250221,141900,45015599,599,599,599,599,100
20250221,141800,44955699,600,600,600,600,0
20250221,141700,44955699,600,600,600,600,0
20250221,141600,44955699,600,600,600,600,0
20250221,141500,44955699,600,600,600,600,0
20250221,141400,44955699,600,600,600,600,1
20250221,141300,44955099,600,600,600,600,0
20250221,141200,44955099,600,600,600,600,779
20250221,141100,44487699,600,600,600,600,1666
20250221,141000,43488099,600,600,600,600,0
20250221,140900,43488099,600,600,600,600,248
20250221,140800,43339299,599,599,599,599,99
20250221,140700,43279998,600,600,600,600,0
20250221,140600,43279998,600,600,600,600,0
20250221,140500,43279998,600,600,600,600,0
20250221,140400,43279998,600,600,600,600,0
20250221,140300,43279998,600,600,600,600,11
20250221,140200,43273398,600,600,600,600,0
20250221,140100,43273398,600,600,600,600,0
20250221,140000,43273398,600,600,600,600,0
20250221,135900,43273398,600,600,600,600,0
20250221,135800,43273398,600,600,600,600,10000
20250221,135700,37273398,600,600,600,600,0
20250221,135600,37273398,600,600,600,600,0
20250221,135500,37273398,600,600,600,600,0
20250221,135400,37273398,600,600,600,600,0
20250221,135300,37273398,600,600,600,600,0
20250221,135200,37273398,600,600,600,600,0
20250221,135100,37273398,600,600,600,600,0
20250221,135000,37273398,600,600,600,600,0
20250221,134900,37273398,600,600,600,600,0
20250221,134800,37273398,600,600,600,600,0
20250221,134700,37273398,600,600,600,600,0
20250221,134600,37273398,600,600,600,600,0
20250221,134500,37273398,600,600,600,600,0
20250221,134400,37273398,600,600,600,600,0
20250221,134300,37273398,600,600,600,600,0
20250221,134200,37273398,600,600,600,600,0
20250221,134100,37273398,600,600,600,600,0
20250221,134000,37273398,600,600,600,600,0
20250221,133900,37273398,600,600,600,600,0
20250221,133800,37273398,600,600,600,600,0
20250221,133700,37273398,600,600,600,600,0
20250221,133600,37273398,600,600,600,600,0
20250221,133500,37273398,600,600,600,600,0
20250221,133400,37273398,600,600,600,600,0
20250221,133300,37273398,600,600,600,600,0
20250221,133200,37273398,600,600,600,600,100
20250221,133100,37213398,600,600,600,600,1
20250221,133000,37212798,600,600,600,600,0
20250221,132900,37212798,600,600,600,600,0
20250221,132800,37212798,600,600,600,600,0
20250221,132700,37212798,600,600,600,600,0
20250221,132600,37212798,600,600,600,600,0
20250221,132500,37212798,600,600,600,600,0
20250221,132400,37212798,600,600,600,600,0
20250221,132300,37212798,600,600,600,600,5
20250221,132200,37209798,601,601,601,601,10
20250221,132100,37203788,600,600,600,600,74
20250221,132000,37159388,599,599,599,599,0
20250221,131900,37159388,599,599,599,599,0
20250221,131800,37159388,599,599,599,599,0
20250221,131700,37159388,599,599,599,599,0
20250221,131600,37159388,599,599,599,599,0
20250221,131500,37159388,599,601,601,599,5326
20250221,131400,33966811,601,601,601,601,0
20250221,131300,33966811,601,601,601,601,20
20250221,131200,33954791,601,601,601,601,332
20250221,131100,33755259,601,601,601,601,0
20250221,131000,33755259,601,601,601,601,0
20250221,130900,33755259,601,601,601,601,0
20250221,130800,33755259,601,601,601,601,0
20250221,130700,33755259,601,601,601,601,20
20250221,130600,33743239,601,601,601,601,0
20250221,130500,33743239,601,601,601,601,0
20250221,130400,33743239,601,601,601,601,0
20250221,130300,33743239,601,601,601,601,0
20250221,130200,33743239,601,601,601,601,21
20250221,130100,33730618,601,601,601,601,0
20250221,130000,33730618,601,601,601,601,0
20250221,125900,33730618,601,601,601,601,0
20250221,125800,33730618,601,601,601,601,0
20250221,125700,33730618,601,601,601,601,0
20250221,125600,33730618,601,601,601,601,19
20250221,125500,33719199,601,601,601,601,0
20250221,125400,33719199,601,601,601,601,10
20250221,125300,33713189,601,601,601,601,0
20250221,125200,33713189,601,601,601,601,0
20250221,125100,33713189,601,601,601,601,419
20250221,125000,33461370,601,601,601,601,0
20250221,124900,33461370,601,601,601,601,0
20250221,124800,33461370,601,601,601,601,0
20250221,124700,33461370,601,601,601,601,20
20250221,124600,33449350,601,601,601,601,0
20250221,124500,33449350,601,601,601,601,0
20250221,124400,33449350,601,601,601,601,0
20250221,124300,33449350,601,601,601,601,0
20250221,124200,33449350,601,601,601,601,20
20250221,124100,33437330,601,601,601,601,0
20250221,124000,33437330,601,601,601,601,0
20250221,123900,33437330,601,601,601,601,0
20250221,123800,33437330,601,601,601,601,0
20250221,123700,33437330,601,601,601,601,1000
20250221,123600,32836330,601,601,601,601,20
20250221,123500,32824310,601,601,601,601,0
20250221,123400,32824310,601,601,601,601,0
20250221,123300,32824310,601,601,601,601,0
20250221,123200,32824310,601,601,601,601,0
20250221,123100,32824310,601,601,601,601,20
20250221,123000,32812290,601,601,601,601,0
20250221,122900,32812290,601,601,601,601,20
20250221,122800,32800270,600,600,600,600,0
20250221,122700,32800270,600,600,600,600,1
20250221,122600,32799670,601,601,601,601,20
20250221,122500,32787650,601,601,601,601,0
20250221,122400,32787650,601,601,601,601,0
20250221,122300,32787650,601,601,601,601,20
20250221,122200,32775630,601,601,601,601,0
20250221,122100,32775630,601,601,601,601,0
20250221,122000,32775630,601,601,601,601,0
20250221,121900,32775630,601,601,601,601,0
20250221,121800,32775630,601,601,601,601,0
20250221,121700,32775630,601,601,601,601,0
20250221,121600,32775630,601,601,601,601,20
20250221,121500,32763610,601,601,601,601,0
20250221,121400,32763610,601,601,601,601,0
20250221,121300,32763610,601,601,601,601,0
20250221,121200,32763610,601,601,601,601,40
20250221,121100,32739570,601,601,601,601,0
20250221,121000,32739570,601,601,601,601,500
20250221,120900,32439070,601,601,601,601,0
20250221,120800,32439070,601,601,601,601,0
20250221,120700,32439070,601,601,601,601,0
20250221,120600,32439070,601,601,601,601,0
20250221,120500,32439070,601,601,601,601,39
20250221,120400,32415631,600,600,600,600,0
20250221,120300,32415631,600,600,600,600,100
20250221,120200,32355631,600,600,600,600,0
20250221,120100,32355631,600,600,600,600,300
20250221,120000,32175631,601,601,601,601,0
20250221,115900,32175631,601,601,601,601,0
20250221,115800,32175631,601,601,601,601,0
20250221,115700,32175631,601,601,601,601,0
20250221,115600,32175631,601,601,601,601,0
20250221,115500,32175631,601,601,601,601,26
20250221,115400,32160005,602,602,602,602,0
20250221,115300,32160005,602,602,602,602,100
20250221,115200,32099805,602,602,602,602,871
20250221,115100,31575463,601,601,601,601,812
20250221,115000,31087451,600,600,600,600,0
20250221,114900,31087451,600,602,602,600,20037
20250221,114800,19065157,602,602,602,602,0
20250221,114700,19065157,602,602,602,602,300
20250221,114600,18884557,602,602,602,602,20
20250221,114500,18872517,602,602,602,602,0
20250221,114400,18872517,602,602,602,602,0
20250221,114300,18872517,602,602,602,602,0
20250221,114200,18872517,602,602,602,602,20
20250221,114100,18860477,602,602,602,602,0
20250221,114000,18860477,602,602,602,602,0
20250221,113900,18860477,602,602,602,602,0
20250221,113800,18860477,602,602,602,602,7500
20250221,113700,14345477,602,602,602,602,0
20250221,113600,14345477,602,602,602,602,10
20250221,113500,14339457,602,602,602,602,0
20250221,113400,14339457,602,602,602,602,40
20250221,113300,14315377,601,601,601,601,2547
20250221,113200,12784630,600,600,600,600,0
20250221,113100,12784630,600,600,600,600,0
20250221,113000,12784630,600,600,600,600,0
20250221,112900,12784630,600,600,600,600,0
20250221,112800,12784630,600,600,600,600,0
20250221,112700,12784630,600,600,600,600,0
20250221,112600,12784630,600,600,600,600,0
20250221,112500,12784630,600,600,600,600,5698
20250221,112400,9365830,601,601,601,601,0
20250221,112300,9365830,601,601,601,601,0
20250221,112200,9365830,601,601,601,601,0
20250221,112100,9365830,601,601,601,601,20
20250221,112000,9353810,600,600,600,600,0
20250221,111900,9353810,600,600,600,600,100
20250221,111800,9293810,600,600,600,600,0
20250221,111700,9293810,600,600,600,600,0
20250221,111600,9293810,600,600,600,600,0
20250221,111500,9293810,600,600,600,600,0
20250221,111400,9293810,600,600,600,600,0
20250221,111300,9293810,600,600,600,600,267
20250221,111200,9133610,601,601,601,601,0
20250221,111100,9133610,601,601,601,601,0
20250221,111000,9133610,601,601,601,601,0
20250221,110900,9133610,601,601,601,601,20
20250221,110800,9121590,601,601,601,601,0
20250221,110700,9121590,601,601,601,601,0
20250221,110600,9121590,601,601,601,601,20
20250221,110500,9109570,601,601,601,601,0
20250221,110400,9109570,601,601,601,601,0
20250221,110300,9109570,601,601,601,601,0
20250221,110200,9109570,601,601,601,601,20
20250221,110100,9097550,601,601,601,601,0
20250221,110000,9097550,601,601,601,601,19
20250221,105900,9086131,601,601,601,601,0
20250221,105800,9086131,601,601,601,601,0
20250221,105700,9086131,601,601,601,601,0
20250221,105600,9086131,601,601,601,601,5
20250221,105500,9083126,601,601,601,601,0
20250221,105400,9083126,601,601,601,601,33
20250221,105300,9063293,602,602,602,602,0
20250221,105200,9063293,602,602,602,602,20
20250221,105100,9051253,602,602,602,602,0
20250221,105000,9051253,602,602,602,602,1
20250221,104900,9050651,602,602,602,602,32
20250221,104800,9031387,602,602,602,602,0
20250221,104700,9031387,602,602,602,602,100
20250221,104600,8971187,602,602,602,602,0
20250221,104500,8971187,602,602,602,602,10
20250221,104400,8965167,601,601,601,601,0
20250221,104300,8965167,601,601,601,601,0
20250221,104200,8965167,601,601,601,601,20
20250221,104100,8953147,601,601,601,601,0
20250221,104000,8953147,601,601,601,601,20
20250221,103900,8941127,602,602,602,602,0
20250221,103800,8941127,602,602,602,602,3
20250221,103700,8939321,602,602,602,602,0
20250221,103600,8939321,602,602,602,602,1490
20250221,103500,8042341,601,601,601,601,965
20250221,103400,7462376,601,601,601,601,0
20250221,103300,7462376,601,601,601,601,0
20250221,103200,7462376,601,601,601,601,17
20250221,103100,7452159,600,600,600,600,200
20250221,103000,7332159,601,601,601,601,16
20250221,102900,7322543,601,601,601,601,1
20250221,102800,7321942,601,601,601,601,1
20250221,102700,7321341,600,600,600,600,0
20250221,102600,7321341,600,600,600,600,0
20250221,102500,7321341,600,600,600,600,9
20250221,102400,7315941,602,602,602,602,1
20250221,102300,7315339,599,600,600,599,1500
20250221,102200,6416257,601,601,601,601,0
20250221,102100,6416257,601,601,601,601,20
20250221,102000,6404237,602,602,602,602,10
20250221,101900,6398217,601,601,601,601,0
20250221,101800,6398217,601,601,601,601,0
20250221,101700,6398217,601,601,601,601,20
20250221,101600,6386197,602,602,602,602,20
20250221,101500,6374157,601,601,602,601,122
20250221,101400,6300832,601,601,601,601,220
20250221,101300,6168612,601,601,601,601,0
20250221,101200,6168612,601,601,601,601,0
20250221,101100,6168612,601,601,601,601,0
20250221,101000,6168612,601,601,601,601,0
20250221,100900,6168612,601,601,601,601,0
20250221,100800,6168612,601,601,601,601,0
20250221,100700,6168612,601,601,601,601,20
20250221,100600,6156592,601,601,601,601,0
20250221,100500,6156592,601,601,601,601,0
20250221,100400,6156592,601,601,601,601,0
20250221,100300,6156592,601,601,601,601,0
20250221,100200,6156592,601,601,601,601,0
20250221,100100,6156592,601,601,601,601,20
20250221,100000,6144572,601,601,601,601,0
20250221,095900,6144572,601,601,601,601,19
20250221,095800,6133153,601,601,601,601,0
20250221,095700,6133153,601,601,601,601,0
20250221,095600,6133153,601,601,601,601,0
20250221,095500,6133153,601,601,601,601,5
20250221,095400,6130148,599,599,599,599,0
20250221,095300,6130148,599,599,599,599,0
20250221,095200,6130148,599,601,601,599,1775
20250221,095100,5066515,601,601,601,601,0
20250221,095000,5066515,601,601,601,601,5
20250221,094900,5063510,600,600,600,600,5
20250221,094800,5060510,601,601,601,601,11
20250221,094700,5053899,601,601,601,601,1
20250221,094600,5053298,601,601,601,601,11
20250221,094500,5046687,600,600,600,600,0
20250221,094400,5046687,600,600,600,600,2
20250221,094300,5045487,600,601,601,600,2511
20250221,094200,3538876,602,602,602,602,0
20250221,094100,3538876,602,602,602,602,0
20250221,094000,3538876,602,602,602,602,50
20250221,093900,3508776,602,602,602,602,100
20250221,093800,3448576,602,602,602,602,0
20250221,093700,3448576,602,600,602,600,1321
20250221,093600,2655359,600,600,600,600,0
20250221,093500,2655359,600,600,600,600,0
20250221,093400,2655359,600,600,600,600,0
20250221,093300,2655359,600,600,600,600,101
20250221,093200,2594759,601,601,601,601,0
20250221,093100,2594759,601,601,601,601,0
20250221,093000,2594759,601,601,601,601,212
20250221,092900,2467347,601,601,601,601,471
20250221,092800,2184276,600,600,600,600,0
20250221,092700,2184276,600,600,600,600,1
20250221,092600,2183676,601,601,601,601,0
20250221,092500,2183676,601,601,601,601,2
20250221,092400,2182474,600,600,600,600,0
20250221,092300,2182474,600,600,600,600,94
20250221,092200,2126074,600,600,600,600,1000
20250221,092100,1526074,600,600,600,600,0
20250221,092000,1526074,600,600,600,600,0
20250221,091900,1526074,600,600,600,600,0
20250221,091800,1526074,600,600,600,600,5
20250221,091700,1523074,600,600,600,600,0
20250221,091600,1523074,600,600,600,600,0
20250221,091500,1523074,600,600,600,600,1
20250221,091400,1522474,599,599,599,599,0
20250221,091300,1522474,599,599,599,599,0
20250221,091200,1522474,599,599,599,599,396
20250221,091100,1285270,599,599,599,599,0
20250221,091000,1285270,599,599,599,599,4
20250221,090900,1282874,599,599,599,599,0
20250221,090800,1282874,599,599,599,599,0
20250221,090700,1282874,599,599,599,599,500
20250221,090600,983374,599,599,599,599,0
20250221,090500,983374,599,599,599,599,700
20250221,090400,564074,598,597,603,597,801
20250221,090300,85371,597,597,597,597,0
20250221,090200,85371,597,597,597,597,0
20250221,090100,85371,597,597,597,597,0
20250221,090000,85371,597,597,597,597,143