KissMeData/131090/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202700,45599668,917,917,917,917,766
20250221,202600,45599668,917,917,917,917,0
20250221,202500,45599668,917,917,917,917,0
20250221,202400,45599668,917,917,917,917,0
20250221,202300,45599668,917,917,917,917,0
20250221,202200,45599668,917,917,917,917,0
20250221,202100,45599668,917,917,917,917,0
20250221,202000,45599668,917,917,917,917,0
20250221,201900,45599668,917,917,917,917,0
20250221,201800,45599668,917,917,917,917,0
20250221,201700,45599668,917,917,917,917,0
20250221,201600,45599668,917,917,917,917,0
20250221,201500,45599668,917,917,917,917,0
20250221,201400,45599668,917,917,917,917,0
20250221,201300,45599668,917,917,917,917,0
20250221,201200,45599668,917,917,917,917,0
20250221,201100,45599668,917,917,917,917,0
20250221,201000,45599668,917,917,917,917,0
20250221,200900,45599668,917,917,917,917,0
20250221,200800,45599668,917,917,917,917,0
20250221,200700,45599668,917,917,917,917,0
20250221,200600,45599668,917,917,917,917,0
20250221,200500,45599668,917,917,917,917,0
20250221,200400,45599668,917,917,917,917,0
20250221,200300,45599668,917,917,917,917,0
20250221,200200,45599668,917,917,917,917,0
20250221,200100,45599668,917,917,917,917,0
20250221,200000,45599668,917,917,917,917,0
20250221,195900,45599668,917,917,917,917,0
20250221,195800,45599668,917,917,917,917,0
20250221,195700,45599668,917,917,917,917,766
20250221,195600,45599668,917,917,917,917,0
20250221,195500,45599668,917,917,917,917,0
20250221,195400,45599668,917,917,917,917,0
20250221,195300,45599668,917,917,917,917,0
20250221,195200,45599668,917,917,917,917,0
20250221,195100,45599668,917,917,917,917,0
20250221,195000,45599668,917,917,917,917,0
20250221,194900,45599668,917,917,917,917,0
20250221,194800,45599668,917,917,917,917,0
20250221,194700,45599668,917,917,917,917,0
20250221,194600,45599668,917,917,917,917,0
20250221,194500,45599668,917,917,917,917,0
20250221,194400,45599668,917,917,917,917,0
20250221,194300,45599668,917,917,917,917,0
20250221,194200,45599668,917,917,917,917,0
20250221,194100,45599668,917,917,917,917,0
20250221,194000,45599668,917,917,917,917,0
20250221,193900,45599668,917,917,917,917,0
20250221,193800,45599668,917,917,917,917,0
20250221,193700,45599668,917,917,917,917,0
20250221,193600,45599668,917,917,917,917,0
20250221,193500,45599668,917,917,917,917,0
20250221,193400,45599668,917,917,917,917,0
20250221,193300,45599668,917,917,917,917,0
20250221,193200,45599668,917,917,917,917,0
20250221,193100,45599668,917,917,917,917,0
20250221,193000,45599668,917,917,917,917,0
20250221,192900,45599668,917,917,917,917,0
20250221,192800,45599668,917,917,917,917,0
20250221,192700,45599668,917,917,917,917,766
20250221,192600,45599668,917,917,917,917,0
20250221,192500,45599668,917,917,917,917,0
20250221,192400,45599668,917,917,917,917,0
20250221,192300,45599668,917,917,917,917,0
20250221,192200,45599668,917,917,917,917,0
20250221,192100,45599668,917,917,917,917,0
20250221,192000,45599668,917,917,917,917,0
20250221,191900,45599668,917,917,917,917,0
20250221,191800,45599668,917,917,917,917,0
20250221,191700,45599668,917,917,917,917,0
20250221,191600,45599668,917,917,917,917,0
20250221,191500,45599668,917,917,917,917,0
20250221,191400,45599668,917,917,917,917,0
20250221,191300,45599668,917,917,917,917,0
20250221,191200,45599668,917,917,917,917,0
20250221,191100,45599668,917,917,917,917,0
20250221,191000,45599668,917,917,917,917,0
20250221,190900,45599668,917,917,917,917,0
20250221,190800,45599668,917,917,917,917,0
20250221,190700,45599668,917,917,917,917,0
20250221,190600,45599668,917,917,917,917,0
20250221,190500,45599668,917,917,917,917,0
20250221,190400,45599668,917,917,917,917,0
20250221,190300,45599668,917,917,917,917,0
20250221,190200,45599668,917,917,917,917,0
20250221,190100,45599668,917,917,917,917,0
20250221,190000,45599668,917,917,917,917,0
20250221,185900,45599668,917,917,917,917,0
20250221,185800,45599668,917,917,917,917,0
20250221,185700,45599668,917,917,917,917,766
20250221,185600,45599668,917,917,917,917,0
20250221,185500,45599668,917,917,917,917,0
20250221,185400,45599668,917,917,917,917,0
20250221,185300,45599668,917,917,917,917,0
20250221,185200,45599668,917,917,917,917,0
20250221,185100,45599668,917,917,917,917,0
20250221,185000,45599668,917,917,917,917,0
20250221,184900,45599668,917,917,917,917,0
20250221,184800,45599668,917,917,917,917,0
20250221,184700,45599668,917,917,917,917,0
20250221,184600,45599668,917,917,917,917,0
20250221,184500,45599668,917,917,917,917,0
20250221,184400,45599668,917,917,917,917,0
20250221,184300,45599668,917,917,917,917,0
20250221,184200,45599668,917,917,917,917,0
20250221,184100,45599668,917,917,917,917,0
20250221,184000,45599668,917,917,917,917,0
20250221,183900,45599668,917,917,917,917,0
20250221,183800,45599668,917,917,917,917,0
20250221,183700,45599668,917,917,917,917,0
20250221,183600,45599668,917,917,917,917,0
20250221,183500,45599668,917,917,917,917,0
20250221,183400,45599668,917,917,917,917,0
20250221,183300,45599668,917,917,917,917,0
20250221,183200,45599668,917,917,917,917,0
20250221,183100,45599668,917,917,917,917,0
20250221,183000,45599668,917,917,917,917,0
20250221,182900,45599668,917,917,917,917,0
20250221,182800,45599668,917,917,917,917,0
20250221,182700,45599668,917,917,917,917,766
20250221,182600,45599668,917,917,917,917,0
20250221,182500,45599668,917,917,917,917,0
20250221,182400,45599668,917,917,917,917,0
20250221,182300,45599668,917,917,917,917,0
20250221,182200,45599668,917,917,917,917,0
20250221,182100,45599668,917,917,917,917,0
20250221,182000,45599668,917,917,917,917,0
20250221,181900,45599668,917,917,917,917,0
20250221,181800,45599668,917,917,917,917,0
20250221,181700,45599668,917,917,917,917,0
20250221,181600,45599668,917,917,917,917,0
20250221,181500,45599668,917,917,917,917,0
20250221,181400,45599668,917,917,917,917,0
20250221,181300,45599668,917,917,917,917,0
20250221,181200,45599668,917,917,917,917,0
20250221,181100,45599668,917,917,917,917,0
20250221,181000,45599668,917,917,917,917,0
20250221,180900,45599668,917,917,917,917,0
20250221,180800,45599668,917,917,917,917,0
20250221,180700,45599668,917,917,917,917,0
20250221,180600,45599668,917,917,917,917,0
20250221,180500,45599668,917,917,917,917,0
20250221,180400,45599668,917,917,917,917,0
20250221,180300,45599668,917,917,917,917,0
20250221,180200,45599668,917,917,917,917,0
20250221,180100,45599668,917,917,917,917,0
20250221,180000,45599668,917,917,917,917,0
20250221,175900,45599668,917,917,917,917,0
20250221,175800,45599668,917,917,917,917,0
20250221,175700,45599668,917,917,917,917,766
20250221,175600,45599668,917,917,917,917,0
20250221,175500,45599668,917,917,917,917,0
20250221,175400,45599668,917,917,917,917,0
20250221,175300,45599668,917,917,917,917,0
20250221,175200,45599668,917,917,917,917,0
20250221,175100,45599668,917,917,917,917,0
20250221,175000,45599668,917,917,917,917,0
20250221,174900,45599668,917,917,917,917,0
20250221,174800,45599668,917,917,917,917,0
20250221,174700,45599668,917,917,917,917,0
20250221,174600,45599668,917,917,917,917,0
20250221,174500,45599668,917,917,917,917,0
20250221,174400,45599668,917,917,917,917,0
20250221,174300,45599668,917,917,917,917,0
20250221,174200,45599668,917,917,917,917,0
20250221,174100,45599668,917,917,917,917,0
20250221,174000,45599668,917,917,917,917,0
20250221,173900,45599668,917,917,917,917,0
20250221,173800,45599668,917,917,917,917,0
20250221,173700,45599668,917,917,917,917,0
20250221,173600,45599668,917,917,917,917,0
20250221,173500,45599668,917,917,917,917,0
20250221,173400,45599668,917,917,917,917,0
20250221,173300,45599668,917,917,917,917,0
20250221,173200,45599668,917,917,917,917,0
20250221,173100,45599668,917,917,917,917,0
20250221,173000,45599668,917,917,917,917,0
20250221,172900,45599668,917,917,917,917,0
20250221,172800,45599668,917,917,917,917,0
20250221,172700,45599668,917,917,917,917,766
20250221,172600,45599668,917,917,917,917,0
20250221,172500,45599668,917,917,917,917,0
20250221,172400,45599668,917,917,917,917,0
20250221,172300,45599668,917,917,917,917,0
20250221,172200,45599668,917,917,917,917,0
20250221,172100,45599668,917,917,917,917,0
20250221,172000,45599668,917,917,917,917,0
20250221,171900,45599668,917,917,917,917,0
20250221,171800,45599668,917,917,917,917,0
20250221,171700,45599668,917,917,917,917,0
20250221,171600,45599668,917,917,917,917,0
20250221,171500,45599668,917,917,917,917,0
20250221,171400,45599668,917,917,917,917,0
20250221,171300,45599668,917,917,917,917,0
20250221,171200,45599668,917,917,917,917,0
20250221,171100,45599668,917,917,917,917,0
20250221,171000,45599668,917,917,917,917,0
20250221,170900,45599668,917,917,917,917,0
20250221,170800,45599668,917,917,917,917,0
20250221,170700,45599668,917,917,917,917,0
20250221,170600,45599668,917,917,917,917,0
20250221,170500,45599668,917,917,917,917,0
20250221,170400,45599668,917,917,917,917,0
20250221,170300,45599668,917,917,917,917,0
20250221,170200,45599668,917,917,917,917,0
20250221,170100,45599668,917,917,917,917,0
20250221,170000,45599668,917,917,917,917,0
20250221,165900,45599668,917,917,917,917,0
20250221,165800,45599668,917,917,917,917,0
20250221,165700,45599668,917,917,917,917,766
20250221,165600,45599668,917,917,917,917,0
20250221,165500,45599668,917,917,917,917,0
20250221,165400,45599668,917,917,917,917,0
20250221,165300,45599668,917,917,917,917,0
20250221,165200,45599668,917,917,917,917,0
20250221,165100,45599668,917,917,917,917,0
20250221,165000,45599668,917,917,917,917,0
20250221,164900,45599668,917,917,917,917,0
20250221,164800,45599668,917,917,917,917,0
20250221,164700,45599668,917,917,917,917,0
20250221,164600,45599668,917,917,917,917,0
20250221,164500,45599668,917,917,917,917,0
20250221,164400,45599668,917,917,917,917,0
20250221,164300,45599668,917,917,917,917,0
20250221,164200,45599668,917,917,917,917,0
20250221,164100,45599668,917,917,917,917,0
20250221,164000,45599668,917,917,917,917,0
20250221,163900,45599668,917,917,917,917,0
20250221,163800,45599668,917,917,917,917,0
20250221,163700,45599668,917,917,917,917,0
20250221,163600,45599668,917,917,917,917,0
20250221,163500,45599668,917,917,917,917,0
20250221,163400,45599668,917,917,917,917,0
20250221,163300,45599668,917,917,917,917,0
20250221,163200,45599668,917,917,917,917,0
20250221,163100,45599668,917,917,917,917,0
20250221,163000,45599668,917,917,917,917,0
20250221,162900,45599668,917,917,917,917,0
20250221,162800,45599668,917,917,917,917,0
20250221,162700,45599668,917,917,917,917,766
20250221,162600,45599668,917,917,917,917,0
20250221,162500,45599668,917,917,917,917,0
20250221,162400,45599668,917,917,917,917,0
20250221,162300,45599668,917,917,917,917,0
20250221,162200,45599668,917,917,917,917,0
20250221,162100,45599668,917,917,917,917,0
20250221,162000,45599668,917,917,917,917,0
20250221,161900,45599668,917,917,917,917,0
20250221,161800,45599668,917,917,917,917,0
20250221,161700,45599668,917,917,917,917,0
20250221,161600,45599668,917,917,917,917,0
20250221,161500,45599668,917,917,917,917,0
20250221,161400,45599668,917,917,917,917,0
20250221,161300,45599668,917,917,917,917,0
20250221,161200,45599668,917,917,917,917,0
20250221,161100,45599668,917,917,917,917,0
20250221,161000,45599668,917,917,917,917,0
20250221,160900,45599668,917,917,917,917,0
20250221,160800,45599668,917,917,917,917,0
20250221,160700,45599668,917,917,917,917,0
20250221,160600,45599668,917,917,917,917,0
20250221,160500,45599668,917,917,917,917,0
20250221,160400,45599668,917,917,917,917,0
20250221,160300,45599668,917,917,917,917,0
20250221,160200,45599668,917,917,917,917,0
20250221,160100,45599668,917,917,917,917,0
20250221,160000,45599668,917,917,917,917,0
20250221,155900,45599668,917,917,917,917,0
20250221,155800,45599668,917,917,917,917,0
20250221,155700,45599668,917,917,917,917,766
20250221,155600,45599668,917,917,917,917,0
20250221,155500,45599668,917,917,917,917,0
20250221,155400,45599668,917,917,917,917,0
20250221,155300,45599668,917,917,917,917,0
20250221,155200,45599668,917,917,917,917,0
20250221,155100,45599668,917,917,917,917,0
20250221,155000,45599668,917,917,917,917,0
20250221,154900,45599668,917,917,917,917,0
20250221,154800,45599668,917,917,917,917,0
20250221,154700,45599668,917,917,917,917,0
20250221,154600,45599668,917,917,917,917,0
20250221,154500,45599668,917,917,917,917,0
20250221,154400,45599668,917,917,917,917,0
20250221,154300,45599668,917,917,917,917,0
20250221,154200,45599668,917,917,917,917,0
20250221,154100,45599668,917,917,917,917,0
20250221,154000,45599668,917,917,917,917,0
20250221,153900,45599668,917,917,917,917,0
20250221,153800,45599668,917,917,917,917,0
20250221,153700,45599668,917,917,917,917,0
20250221,153600,45599668,917,917,917,917,0
20250221,153500,45599668,917,917,917,917,0
20250221,153400,45599668,917,917,917,917,0
20250221,153300,45599668,917,917,917,917,0
20250221,153200,45599668,917,917,917,917,0
20250221,153100,45599668,917,917,917,917,0
20250221,153000,45599668,917,917,917,917,766
20250221,152900,44897246,916,916,916,916,0
20250221,152800,44897246,916,916,916,916,0
20250221,152700,44897246,916,916,916,916,0
20250221,152600,44897246,916,916,916,916,0
20250221,152500,44897246,916,916,916,916,0
20250221,152400,44897246,916,916,916,916,0
20250221,152300,44897246,916,916,916,916,0
20250221,152200,44897246,916,916,916,916,0
20250221,152100,44897246,916,916,916,916,0
20250221,152000,44897246,916,916,916,916,0
20250221,151900,44897246,916,916,916,916,0
20250221,151800,44897246,916,916,916,916,6
20250221,151700,44891750,917,917,917,917,0
20250221,151600,44891750,917,917,917,917,0
20250221,151500,44891750,917,917,917,917,0
20250221,151400,44891750,917,917,917,917,0
20250221,151300,44891750,917,917,917,917,0
20250221,151200,44891750,917,917,917,917,0
20250221,151100,44891750,917,917,917,917,0
20250221,151000,44891750,917,917,917,917,0
20250221,150900,44891750,917,917,917,917,0
20250221,150800,44891750,917,917,917,917,0
20250221,150700,44891750,917,918,918,917,2940
20250221,150600,42195561,918,918,918,918,0
20250221,150500,42195561,918,918,918,918,0
20250221,150400,42195561,918,918,918,918,0
20250221,150300,42195561,918,918,918,918,1
20250221,150200,42194643,917,917,917,917,2269
20250221,150100,40113970,917,917,917,917,0
20250221,150000,40113970,917,917,917,917,0
20250221,145900,40113970,917,917,917,917,0
20250221,145800,40113970,917,917,917,917,0
20250221,145700,40113970,917,917,917,917,0
20250221,145600,40113970,917,917,917,917,13
20250221,145500,40102049,917,917,917,917,0
20250221,145400,40102049,917,917,917,917,0
20250221,145300,40102049,917,917,917,917,0
20250221,145200,40102049,917,917,917,917,10
20250221,145100,40092879,917,917,917,917,13
20250221,145000,40080958,917,917,917,917,0
20250221,144900,40080958,917,917,917,917,100
20250221,144800,39989258,917,917,917,917,520
20250221,144700,39512418,917,917,917,917,31
20250221,144600,39483991,917,917,917,917,0
20250221,144500,39483991,917,917,917,917,0
20250221,144400,39483991,917,917,917,917,13
20250221,144300,39472070,917,917,917,917,0
20250221,144200,39472070,917,917,917,917,0
20250221,144100,39472070,917,917,917,917,0
20250221,144000,39472070,917,917,917,917,0
20250221,143900,39472070,917,917,917,917,0
20250221,143800,39472070,917,917,917,917,0
20250221,143700,39472070,917,917,917,917,0
20250221,143600,39472070,917,917,917,917,0
20250221,143500,39472070,917,917,917,917,0
20250221,143400,39472070,917,917,917,917,0
20250221,143300,39472070,917,917,917,917,0
20250221,143200,39472070,917,917,917,917,0
20250221,143100,39472070,917,917,917,917,0
20250221,143000,39472070,917,917,917,917,0
20250221,142900,39472070,917,917,917,917,1
20250221,142800,39471153,916,916,916,916,14
20250221,142700,39458329,917,917,917,917,0
20250221,142600,39458329,917,917,917,917,0
20250221,142500,39458329,917,917,917,917,0
20250221,142400,39458329,917,917,917,917,0
20250221,142300,39458329,917,917,917,917,0
20250221,142200,39458329,917,917,917,917,0
20250221,142100,39458329,917,917,917,917,0
20250221,142000,39458329,917,917,917,917,0
20250221,141900,39458329,917,917,917,917,0
20250221,141800,39458329,917,917,917,917,0
20250221,141700,39458329,917,917,917,917,163
20250221,141600,39308858,918,918,918,918,0
20250221,141500,39308858,918,918,918,918,0
20250221,141400,39308858,918,918,918,918,0
20250221,141300,39308858,918,918,918,918,0
20250221,141200,39308858,918,918,918,918,0
20250221,141100,39308858,918,918,918,918,0
20250221,141000,39308858,918,918,918,918,0
20250221,140900,39308858,918,918,918,918,0
20250221,140800,39308858,918,918,918,918,0
20250221,140700,39308858,918,918,918,918,0
20250221,140600,39308858,918,918,918,918,1
20250221,140500,39307940,915,915,915,915,0
20250221,140400,39307940,915,918,918,915,5092
20250221,140300,34645371,919,919,919,919,0
20250221,140200,34645371,919,919,919,919,0
20250221,140100,34645371,919,919,919,919,0
20250221,140000,34645371,919,919,919,919,0
20250221,135900,34645371,919,919,919,919,0
20250221,135800,34645371,919,919,919,919,0
20250221,135700,34645371,919,919,919,919,0
20250221,135600,34645371,919,919,919,919,0
20250221,135500,34645371,919,919,919,919,1
20250221,135400,34644452,918,918,918,918,4000
20250221,135300,30972452,919,919,919,919,2
20250221,135200,30970614,919,919,919,919,0
20250221,135100,30970614,919,919,919,919,0
20250221,135000,30970614,919,919,919,919,0
20250221,134900,30970614,919,919,919,919,0
20250221,134800,30970614,919,919,919,919,0
20250221,134700,30970614,919,919,919,919,0
20250221,134600,30970614,919,919,919,919,0
20250221,134500,30970614,919,919,919,919,4
20250221,134400,30966938,919,919,919,919,0
20250221,134300,30966938,919,919,919,919,0
20250221,134200,30966938,919,919,919,919,0
20250221,134100,30966938,919,919,919,919,0
20250221,134000,30966938,919,919,919,919,0
20250221,133900,30966938,919,919,919,919,0
20250221,133800,30966938,919,919,919,919,0
20250221,133700,30966938,919,919,919,919,0
20250221,133600,30966938,919,919,919,919,0
20250221,133500,30966938,919,919,919,919,0
20250221,133400,30966938,919,919,919,919,1
20250221,133300,30966019,918,918,918,918,0
20250221,133200,30966019,918,918,918,918,0
20250221,133100,30966019,918,918,918,918,0
20250221,133000,30966019,918,918,918,918,0
20250221,132900,30966019,918,918,918,918,0
20250221,132800,30966019,918,918,918,918,0
20250221,132700,30966019,918,918,918,918,458
20250221,132600,30545575,918,918,918,918,0
20250221,132500,30545575,918,918,918,918,0
20250221,132400,30545575,918,918,918,918,0
20250221,132300,30545575,918,918,918,918,0
20250221,132200,30545575,918,918,918,918,0
20250221,132100,30545575,918,918,918,918,0
20250221,132000,30545575,918,918,918,918,0
20250221,131900,30545575,918,917,918,917,48
20250221,131800,30501558,917,917,917,917,0
20250221,131700,30501558,917,917,917,917,0
20250221,131600,30501558,917,917,917,917,0
20250221,131500,30501558,917,917,917,917,0
20250221,131400,30501558,917,917,917,917,13
20250221,131300,30489637,916,916,916,916,0
20250221,131200,30489637,916,916,916,916,0
20250221,131100,30489637,916,916,916,916,998
20250221,131000,29575469,917,917,917,917,0
20250221,130900,29575469,917,917,917,917,2
20250221,130800,29573635,917,917,917,917,11
20250221,130700,29563548,918,918,918,918,0
20250221,130600,29563548,918,918,918,918,0
20250221,130500,29563548,918,917,918,917,440
20250221,130400,29160042,918,918,918,918,0
20250221,130300,29160042,918,918,918,918,0
20250221,130200,29160042,918,918,918,918,13
20250221,130100,29148108,918,918,918,918,0
20250221,130000,29148108,918,918,918,918,0
20250221,125900,29148108,918,918,918,918,0
20250221,125800,29148108,918,918,918,918,0
20250221,125700,29148108,918,918,918,918,0
20250221,125600,29148108,918,918,918,918,13
20250221,125500,29136174,918,918,918,918,0
20250221,125400,29136174,918,918,918,918,200
20250221,125300,28952574,918,918,918,918,100
20250221,125200,28860774,918,918,918,918,0
20250221,125100,28860774,918,918,918,918,13
20250221,125000,28848840,918,918,918,918,0
20250221,124900,28848840,918,918,918,918,0
20250221,124800,28848840,918,918,918,918,0
20250221,124700,28848840,918,918,918,918,13
20250221,124600,28836906,918,918,918,918,0
20250221,124500,28836906,918,918,918,918,0
20250221,124400,28836906,918,918,918,918,0
20250221,124300,28836906,918,918,918,918,103
20250221,124200,28742352,918,918,918,918,13
20250221,124100,28730418,917,917,917,917,0
20250221,124000,28730418,917,917,917,917,1
20250221,123900,28729501,918,918,918,918,0
20250221,123800,28729501,918,918,918,918,0
20250221,123700,28729501,918,918,918,918,13
20250221,123600,28717567,918,918,918,918,0
20250221,123500,28717567,918,918,918,918,0
20250221,123400,28717567,918,918,918,918,21
20250221,123300,28698289,918,918,918,918,0
20250221,123200,28698289,918,918,918,918,0
20250221,123100,28698289,918,918,918,918,13
20250221,123000,28686355,918,918,918,918,1
20250221,122900,28685437,918,918,918,918,0
20250221,122800,28685437,918,918,918,918,0
20250221,122700,28685437,918,918,918,918,0
20250221,122600,28685437,918,918,918,918,13
20250221,122500,28673503,918,918,918,918,0
20250221,122400,28673503,918,918,918,918,0
20250221,122300,28673503,918,918,918,918,14
20250221,122200,28660651,917,917,917,917,0
20250221,122100,28660651,917,917,917,917,0
20250221,122000,28660651,917,917,917,917,100
20250221,121900,28568951,918,918,918,918,0
20250221,121800,28568951,918,918,918,918,0
20250221,121700,28568951,918,918,918,918,0
20250221,121600,28568951,918,918,918,918,0
20250221,121500,28568951,918,918,918,918,2
20250221,121400,28567115,919,919,919,919,0
20250221,121300,28567115,919,919,919,919,0
20250221,121200,28567115,919,919,919,919,0
20250221,121100,28567115,919,919,919,919,0
20250221,121000,28567115,919,919,919,919,0
20250221,120900,28567115,919,916,919,916,951
20250221,120800,27695921,916,916,916,916,1
20250221,120700,27695005,916,916,916,916,500
20250221,120600,27237005,916,916,916,916,0
20250221,120500,27237005,916,916,916,916,26
20250221,120400,27213189,916,916,916,916,0
20250221,120300,27213189,916,916,916,916,0
20250221,120200,27213189,916,916,916,916,0
20250221,120100,27213189,916,916,916,916,0
20250221,120000,27213189,916,916,916,916,3
20250221,115900,27210441,916,916,916,916,0
20250221,115800,27210441,916,916,916,916,0
20250221,115700,27210441,916,916,916,916,0
20250221,115600,27210441,916,916,916,916,0
20250221,115500,27210441,916,916,916,916,1
20250221,115400,27209525,916,916,916,916,0
20250221,115300,27209525,916,916,916,916,0
20250221,115200,27209525,916,916,916,916,0
20250221,115100,27209525,916,916,916,916,13
20250221,115000,27197617,916,916,916,916,0
20250221,114900,27197617,916,916,916,916,101
20250221,114800,27105101,916,916,916,916,0
20250221,114700,27105101,916,916,916,916,0
20250221,114600,27105101,916,916,916,916,13
20250221,114500,27093193,916,916,916,916,0
20250221,114400,27093193,916,916,916,916,300
20250221,114300,26818393,916,916,916,916,0
20250221,114200,26818393,916,916,916,916,13
20250221,114100,26806485,916,916,916,916,0
20250221,114000,26806485,916,916,916,916,0
20250221,113900,26806485,916,916,916,916,0
20250221,113800,26806485,916,916,916,916,13
20250221,113700,26794577,916,916,916,916,0
20250221,113600,26794577,916,916,916,916,0
20250221,113500,26794577,916,916,916,916,0
20250221,113400,26794577,916,916,916,916,26
20250221,113300,26770761,916,916,916,916,0
20250221,113200,26770761,916,916,916,916,0
20250221,113100,26770761,916,916,916,916,0
20250221,113000,26770761,916,916,916,916,0
20250221,112900,26770761,916,916,916,916,0
20250221,112800,26770761,916,916,916,916,3
20250221,112700,26768013,916,916,916,916,0
20250221,112600,26768013,916,916,916,916,0
20250221,112500,26768013,916,916,916,916,0
20250221,112400,26768013,916,916,916,916,0
20250221,112300,26768013,916,916,916,916,0
20250221,112200,26768013,916,918,918,916,1126
20250221,112100,25735908,918,918,918,918,57
20250221,112000,25683582,918,918,918,918,0
20250221,111900,25683582,918,918,918,918,204
20250221,111800,25496310,917,917,917,917,228
20250221,111700,25287234,917,917,917,917,0
20250221,111600,25287234,917,917,917,917,26
20250221,111500,25263392,917,917,917,917,0
20250221,111400,25263392,917,917,917,917,0
20250221,111300,25263392,917,917,917,917,0
20250221,111200,25263392,917,917,917,917,0
20250221,111100,25263392,917,917,917,917,1
20250221,111000,25262475,916,916,916,916,0
20250221,110900,25262475,916,916,916,916,0
20250221,110800,25262475,916,916,916,916,0
20250221,110700,25262475,916,916,916,916,0
20250221,110600,25262475,916,916,916,916,36
20250221,110500,25229499,916,916,916,916,0
20250221,110400,25229499,916,916,916,916,1091
20250221,110300,24230143,916,916,916,916,0
20250221,110200,24230143,916,916,916,916,13
20250221,110100,24218235,916,916,916,916,0
20250221,110000,24218235,916,916,916,916,13
20250221,105900,24206327,918,918,918,918,0
20250221,105800,24206327,918,918,918,918,0
20250221,105700,24206327,918,918,918,918,0
20250221,105600,24206327,918,918,918,918,0
20250221,105500,24206327,918,918,918,918,0
20250221,105400,24206327,918,918,918,918,0
20250221,105300,24206327,918,918,918,918,0
20250221,105200,24206327,918,917,918,916,1313
20250221,105100,23003477,918,918,918,918,246
20250221,105000,22777649,918,918,918,918,70
20250221,104900,22713389,918,918,918,918,0
20250221,104800,22713389,918,918,918,918,13
20250221,104700,22701455,917,917,917,917,0
20250221,104600,22701455,917,917,917,917,500
20250221,104500,22242955,918,919,919,918,180
20250221,104400,22077714,918,918,918,918,10
20250221,104300,22068534,918,918,918,918,181
20250221,104200,21902376,918,918,918,918,13
20250221,104100,21890442,918,918,918,918,0
20250221,104000,21890442,918,918,918,918,0
20250221,103900,21890442,918,918,918,918,0
20250221,103800,21890442,918,918,918,918,10
20250221,103700,21881262,918,918,918,918,13
20250221,103600,21869328,917,917,917,917,0
20250221,103500,21869328,917,917,917,917,0
20250221,103400,21869328,917,917,917,917,0
20250221,103300,21869328,917,917,917,917,0
20250221,103200,21869328,917,917,917,917,0
20250221,103100,21869328,917,917,917,917,0
20250221,103000,21869328,917,917,917,917,0
20250221,102900,21869328,917,917,917,917,0
20250221,102800,21869328,917,917,917,917,0
20250221,102700,21869328,917,917,917,917,0
20250221,102600,21869328,917,917,917,917,0
20250221,102500,21869328,917,917,917,917,0
20250221,102400,21869328,917,917,917,917,0
20250221,102300,21869328,917,917,917,917,0
20250221,102200,21869328,917,917,917,917,0
20250221,102100,21869328,917,917,917,917,14
20250221,102000,21856490,918,918,918,918,0
20250221,101900,21856490,918,918,918,918,0
20250221,101800,21856490,918,919,919,918,37
20250221,101700,21822513,919,919,919,919,10
20250221,101600,21813323,919,919,919,919,13
20250221,101500,21801376,919,919,919,919,0
20250221,101400,21801376,919,919,919,919,373
20250221,101300,21458589,918,918,918,918,10
20250221,101200,21449409,919,919,919,919,0
20250221,101100,21449409,919,919,919,919,5
20250221,101000,21444814,919,919,919,919,0
20250221,100900,21444814,919,919,919,919,0
20250221,100800,21444814,919,919,919,919,0
20250221,100700,21444814,919,919,919,919,33
20250221,100600,21414487,919,919,919,919,0
20250221,100500,21414487,919,919,919,919,91
20250221,100400,21330858,919,919,919,919,0
20250221,100300,21330858,919,919,919,919,0
20250221,100200,21330858,919,919,919,919,0
20250221,100100,21330858,919,919,919,919,14
20250221,100000,21317992,919,919,919,919,0
20250221,095900,21317992,919,919,919,919,13
20250221,095800,21306045,919,919,919,919,0
20250221,095700,21306045,919,919,919,919,0
20250221,095600,21306045,919,919,919,919,1
20250221,095500,21305126,919,919,919,919,0
20250221,095400,21305126,919,919,919,919,115
20250221,095300,21199441,919,919,919,919,0
20250221,095200,21199441,919,919,919,919,1288
20250221,095100,20015769,918,918,918,918,14
20250221,095000,20002917,918,918,918,918,0
20250221,094900,20002917,918,917,918,917,928
20250221,094800,19151548,917,917,917,917,0
20250221,094700,19151548,917,916,917,916,42
20250221,094600,19113075,916,916,916,916,17
20250221,094500,19097503,914,914,914,914,1
20250221,094400,19096589,914,914,914,914,0
20250221,094300,19096589,914,914,914,914,0
20250221,094200,19096589,914,914,914,914,0
20250221,094100,19096589,914,914,914,914,0
20250221,094000,19096589,914,917,917,914,332
20250221,093900,18792581,917,917,917,917,0
20250221,093800,18792581,917,917,917,917,0
20250221,093700,18792581,917,917,917,917,0
20250221,093600,18792581,917,917,917,917,0
20250221,093500,18792581,917,917,917,917,0
20250221,093400,18792581,917,917,917,917,0
20250221,093300,18792581,917,917,917,917,0
20250221,093200,18792581,917,917,917,917,0
20250221,093100,18792581,917,917,917,917,0
20250221,093000,18792581,917,917,917,917,0
20250221,092900,18792581,917,917,917,917,166
20250221,092800,18640359,917,917,917,917,0
20250221,092700,18640359,917,917,917,917,0
20250221,092600,18640359,917,917,917,917,467
20250221,092500,18212120,917,917,917,917,500
20250221,092400,17753620,918,918,918,918,116
20250221,092300,17647132,917,917,917,917,0
20250221,092200,17647132,917,917,917,917,0
20250221,092100,17647132,917,917,917,917,0
20250221,092000,17647132,917,918,918,917,144
20250221,091900,17514973,918,918,918,918,0
20250221,091800,17514973,918,918,918,918,0
20250221,091700,17514973,918,918,918,918,0
20250221,091600,17514973,918,920,920,918,52
20250221,091500,17467180,924,924,924,924,0
20250221,091400,17467180,924,924,924,924,0
20250221,091300,17467180,924,925,925,924,1239
20250221,091200,16322244,925,924,926,924,993
20250221,091100,15404534,924,917,924,917,4685
20250221,091000,11095488,917,917,917,917,0
20250221,090900,11095488,917,912,917,912,2911
20250221,090800,8437568,908,908,908,908,0
20250221,090700,8437568,908,908,908,908,0
20250221,090600,8437568,908,910,911,908,1773
20250221,090500,6826320,912,912,912,912,0
20250221,090400,6826320,912,912,912,912,0
20250221,090300,6826320,912,912,912,912,0
20250221,090200,6826320,912,912,912,912,0
20250221,090100,6826320,912,912,912,912,5015
20250221,090000,2252640,912,912,912,912,2469