KissMeData/138360/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202900,54561683,602,602,602,602,1400
20250221,202800,54561683,602,602,602,602,0
20250221,202700,54561683,602,602,602,602,0
20250221,202600,54561683,602,602,602,602,0
20250221,202500,54561683,602,602,602,602,0
20250221,202400,54561683,602,602,602,602,0
20250221,202300,54561683,602,602,602,602,0
20250221,202200,54561683,602,602,602,602,0
20250221,202100,54561683,602,602,602,602,0
20250221,202000,54561683,602,602,602,602,0
20250221,201900,54561683,602,602,602,602,0
20250221,201800,54561683,602,602,602,602,0
20250221,201700,54561683,602,602,602,602,0
20250221,201600,54561683,602,602,602,602,0
20250221,201500,54561683,602,602,602,602,0
20250221,201400,54561683,602,602,602,602,0
20250221,201300,54561683,602,602,602,602,0
20250221,201200,54561683,602,602,602,602,0
20250221,201100,54561683,602,602,602,602,0
20250221,201000,54561683,602,602,602,602,0
20250221,200900,54561683,602,602,602,602,0
20250221,200800,54561683,602,602,602,602,0
20250221,200700,54561683,602,602,602,602,0
20250221,200600,54561683,602,602,602,602,0
20250221,200500,54561683,602,602,602,602,0
20250221,200400,54561683,602,602,602,602,0
20250221,200300,54561683,602,602,602,602,0
20250221,200200,54561683,602,602,602,602,0
20250221,200100,54561683,602,602,602,602,0
20250221,200000,54561683,602,602,602,602,0
20250221,195900,54561683,602,602,602,602,1400
20250221,195800,54561683,602,602,602,602,0
20250221,195700,54561683,602,602,602,602,0
20250221,195600,54561683,602,602,602,602,0
20250221,195500,54561683,602,602,602,602,0
20250221,195400,54561683,602,602,602,602,0
20250221,195300,54561683,602,602,602,602,0
20250221,195200,54561683,602,602,602,602,0
20250221,195100,54561683,602,602,602,602,0
20250221,195000,54561683,602,602,602,602,0
20250221,194900,54561683,602,602,602,602,0
20250221,194800,54561683,602,602,602,602,0
20250221,194700,54561683,602,602,602,602,0
20250221,194600,54561683,602,602,602,602,0
20250221,194500,54561683,602,602,602,602,0
20250221,194400,54561683,602,602,602,602,0
20250221,194300,54561683,602,602,602,602,0
20250221,194200,54561683,602,602,602,602,0
20250221,194100,54561683,602,602,602,602,0
20250221,194000,54561683,602,602,602,602,0
20250221,193900,54561683,602,602,602,602,0
20250221,193800,54561683,602,602,602,602,0
20250221,193700,54561683,602,602,602,602,0
20250221,193600,54561683,602,602,602,602,0
20250221,193500,54561683,602,602,602,602,0
20250221,193400,54561683,602,602,602,602,0
20250221,193300,54561683,602,602,602,602,0
20250221,193200,54561683,602,602,602,602,0
20250221,193100,54561683,602,602,602,602,0
20250221,193000,54561683,602,602,602,602,0
20250221,192900,54561683,602,602,602,602,1400
20250221,192800,54561683,602,602,602,602,0
20250221,192700,54561683,602,602,602,602,0
20250221,192600,54561683,602,602,602,602,0
20250221,192500,54561683,602,602,602,602,0
20250221,192400,54561683,602,602,602,602,0
20250221,192300,54561683,602,602,602,602,0
20250221,192200,54561683,602,602,602,602,0
20250221,192100,54561683,602,602,602,602,0
20250221,192000,54561683,602,602,602,602,0
20250221,191900,54561683,602,602,602,602,0
20250221,191800,54561683,602,602,602,602,0
20250221,191700,54561683,602,602,602,602,0
20250221,191600,54561683,602,602,602,602,0
20250221,191500,54561683,602,602,602,602,0
20250221,191400,54561683,602,602,602,602,0
20250221,191300,54561683,602,602,602,602,0
20250221,191200,54561683,602,602,602,602,0
20250221,191100,54561683,602,602,602,602,0
20250221,191000,54561683,602,602,602,602,0
20250221,190900,54561683,602,602,602,602,0
20250221,190800,54561683,602,602,602,602,0
20250221,190700,54561683,602,602,602,602,0
20250221,190600,54561683,602,602,602,602,0
20250221,190500,54561683,602,602,602,602,0
20250221,190400,54561683,602,602,602,602,0
20250221,190300,54561683,602,602,602,602,0
20250221,190200,54561683,602,602,602,602,0
20250221,190100,54561683,602,602,602,602,0
20250221,190000,54561683,602,602,602,602,0
20250221,185900,54561683,602,602,602,602,1400
20250221,185800,54561683,602,602,602,602,0
20250221,185700,54561683,602,602,602,602,0
20250221,185600,54561683,602,602,602,602,0
20250221,185500,54561683,602,602,602,602,0
20250221,185400,54561683,602,602,602,602,0
20250221,185300,54561683,602,602,602,602,0
20250221,185200,54561683,602,602,602,602,0
20250221,185100,54561683,602,602,602,602,0
20250221,185000,54561683,602,602,602,602,0
20250221,184900,54561683,602,602,602,602,0
20250221,184800,54561683,602,602,602,602,0
20250221,184700,54561683,602,602,602,602,0
20250221,184600,54561683,602,602,602,602,0
20250221,184500,54561683,602,602,602,602,0
20250221,184400,54561683,602,602,602,602,0
20250221,184300,54561683,602,602,602,602,0
20250221,184200,54561683,602,602,602,602,0
20250221,184100,54561683,602,602,602,602,0
20250221,184000,54561683,602,602,602,602,0
20250221,183900,54561683,602,602,602,602,0
20250221,183800,54561683,602,602,602,602,0
20250221,183700,54561683,602,602,602,602,0
20250221,183600,54561683,602,602,602,602,0
20250221,183500,54561683,602,602,602,602,0
20250221,183400,54561683,602,602,602,602,0
20250221,183300,54561683,602,602,602,602,0
20250221,183200,54561683,602,602,602,602,0
20250221,183100,54561683,602,602,602,602,0
20250221,183000,54561683,602,602,602,602,0
20250221,182900,54561683,602,602,602,602,1400
20250221,182800,54561683,602,602,602,602,0
20250221,182700,54561683,602,602,602,602,0
20250221,182600,54561683,602,602,602,602,0
20250221,182500,54561683,602,602,602,602,0
20250221,182400,54561683,602,602,602,602,0
20250221,182300,54561683,602,602,602,602,0
20250221,182200,54561683,602,602,602,602,0
20250221,182100,54561683,602,602,602,602,0
20250221,182000,54561683,602,602,602,602,0
20250221,181900,54561683,602,602,602,602,0
20250221,181800,54561683,602,602,602,602,0
20250221,181700,54561683,602,602,602,602,0
20250221,181600,54561683,602,602,602,602,0
20250221,181500,54561683,602,602,602,602,0
20250221,181400,54561683,602,602,602,602,0
20250221,181300,54561683,602,602,602,602,0
20250221,181200,54561683,602,602,602,602,0
20250221,181100,54561683,602,602,602,602,0
20250221,181000,54561683,602,602,602,602,0
20250221,180900,54561683,602,602,602,602,0
20250221,180800,54561683,602,602,602,602,0
20250221,180700,54561683,602,602,602,602,0
20250221,180600,54561683,602,602,602,602,0
20250221,180500,54561683,602,602,602,602,0
20250221,180400,54561683,602,602,602,602,0
20250221,180300,54561683,602,602,602,602,0
20250221,180200,54561683,602,602,602,602,0
20250221,180100,54561683,602,602,602,602,0
20250221,180000,54561683,602,602,602,602,0
20250221,175900,54561683,602,602,602,602,1400
20250221,175800,54561683,602,602,602,602,0
20250221,175700,54561683,602,602,602,602,0
20250221,175600,54561683,602,602,602,602,0
20250221,175500,54561683,602,602,602,602,0
20250221,175400,54561683,602,602,602,602,0
20250221,175300,54561683,602,602,602,602,0
20250221,175200,54561683,602,602,602,602,0
20250221,175100,54561683,602,602,602,602,0
20250221,175000,54561683,602,602,602,602,0
20250221,174900,54561683,602,602,602,602,0
20250221,174800,54561683,602,602,602,602,0
20250221,174700,54561683,602,602,602,602,0
20250221,174600,54561683,602,602,602,602,0
20250221,174500,54561683,602,602,602,602,0
20250221,174400,54561683,602,602,602,602,0
20250221,174300,54561683,602,602,602,602,0
20250221,174200,54561683,602,602,602,602,0
20250221,174100,54561683,602,602,602,602,0
20250221,174000,54561683,602,602,602,602,0
20250221,173900,54561683,602,602,602,602,0
20250221,173800,54561683,602,602,602,602,0
20250221,173700,54561683,602,602,602,602,0
20250221,173600,54561683,602,602,602,602,0
20250221,173500,54561683,602,602,602,602,0
20250221,173400,54561683,602,602,602,602,0
20250221,173300,54561683,602,602,602,602,0
20250221,173200,54561683,602,602,602,602,0
20250221,173100,54561683,602,602,602,602,0
20250221,173000,54561683,602,602,602,602,0
20250221,172900,54561683,602,602,602,602,1400
20250221,172800,54561683,602,602,602,602,0
20250221,172700,54561683,602,602,602,602,0
20250221,172600,54561683,602,602,602,602,0
20250221,172500,54561683,602,602,602,602,0
20250221,172400,54561683,602,602,602,602,0
20250221,172300,54561683,602,602,602,602,0
20250221,172200,54561683,602,602,602,602,0
20250221,172100,54561683,602,602,602,602,0
20250221,172000,54561683,602,602,602,602,0
20250221,171900,54561683,602,602,602,602,0
20250221,171800,54561683,602,602,602,602,0
20250221,171700,54561683,602,602,602,602,0
20250221,171600,54561683,602,602,602,602,0
20250221,171500,54561683,602,602,602,602,0
20250221,171400,54561683,602,602,602,602,0
20250221,171300,54561683,602,602,602,602,0
20250221,171200,54561683,602,602,602,602,0
20250221,171100,54561683,602,602,602,602,0
20250221,171000,54561683,602,602,602,602,0
20250221,170900,54561683,602,602,602,602,0
20250221,170800,54561683,602,602,602,602,0
20250221,170700,54561683,602,602,602,602,0
20250221,170600,54561683,602,602,602,602,0
20250221,170500,54561683,602,602,602,602,0
20250221,170400,54561683,602,602,602,602,0
20250221,170300,54561683,602,602,602,602,0
20250221,170200,54561683,602,602,602,602,0
20250221,170100,54561683,602,602,602,602,0
20250221,170000,54561683,602,602,602,602,0
20250221,165900,54561683,602,602,602,602,1400
20250221,165800,54561683,602,602,602,602,0
20250221,165700,54561683,602,602,602,602,0
20250221,165600,54561683,602,602,602,602,0
20250221,165500,54561683,602,602,602,602,0
20250221,165400,54561683,602,602,602,602,0
20250221,165300,54561683,602,602,602,602,0
20250221,165200,54561683,602,602,602,602,0
20250221,165100,54561683,602,602,602,602,0
20250221,165000,54561683,602,602,602,602,0
20250221,164900,54561683,602,602,602,602,0
20250221,164800,54561683,602,602,602,602,0
20250221,164700,54561683,602,602,602,602,0
20250221,164600,54561683,602,602,602,602,0
20250221,164500,54561683,602,602,602,602,0
20250221,164400,54561683,602,602,602,602,0
20250221,164300,54561683,602,602,602,602,0
20250221,164200,54561683,602,602,602,602,0
20250221,164100,54561683,602,602,602,602,0
20250221,164000,54561683,602,602,602,602,0
20250221,163900,54561683,602,602,602,602,0
20250221,163800,54561683,602,602,602,602,0
20250221,163700,54561683,602,602,602,602,0
20250221,163600,54561683,602,602,602,602,0
20250221,163500,54561683,602,602,602,602,0
20250221,163400,54561683,602,602,602,602,0
20250221,163300,54561683,602,602,602,602,0
20250221,163200,54561683,602,602,602,602,0
20250221,163100,54561683,602,602,602,602,0
20250221,163000,54561683,602,602,602,602,0
20250221,162900,54561683,602,602,602,602,1400
20250221,162800,54561683,602,602,602,602,0
20250221,162700,54561683,602,602,602,602,0
20250221,162600,54561683,602,602,602,602,0
20250221,162500,54561683,602,602,602,602,0
20250221,162400,54561683,602,602,602,602,0
20250221,162300,54561683,602,602,602,602,0
20250221,162200,54561683,602,602,602,602,0
20250221,162100,54561683,602,602,602,602,0
20250221,162000,54561683,602,602,602,602,0
20250221,161900,54561683,602,602,602,602,0
20250221,161800,54561683,602,602,602,602,0
20250221,161700,54561683,602,602,602,602,0
20250221,161600,54561683,602,602,602,602,0
20250221,161500,54561683,602,602,602,602,0
20250221,161400,54561683,602,602,602,602,0
20250221,161300,54561683,602,602,602,602,0
20250221,161200,54561683,602,602,602,602,0
20250221,161100,54561683,602,602,602,602,0
20250221,161000,54561683,602,602,602,602,0
20250221,160900,54561683,602,602,602,602,0
20250221,160800,54561683,602,602,602,602,0
20250221,160700,54561683,602,602,602,602,0
20250221,160600,54561683,602,602,602,602,0
20250221,160500,54561683,602,602,602,602,0
20250221,160400,54561683,602,602,602,602,0
20250221,160300,54561683,602,602,602,602,0
20250221,160200,54561683,602,602,602,602,0
20250221,160100,54561683,602,602,602,602,0
20250221,160000,54561683,602,602,602,602,0
20250221,155900,54561683,602,602,602,602,1400
20250221,155800,54561683,602,602,602,602,0
20250221,155700,54561683,602,602,602,602,0
20250221,155600,54561683,602,602,602,602,0
20250221,155500,54561683,602,602,602,602,0
20250221,155400,54561683,602,602,602,602,0
20250221,155300,54561683,602,602,602,602,0
20250221,155200,54561683,602,602,602,602,0
20250221,155100,54561683,602,602,602,602,0
20250221,155000,54561683,602,602,602,602,0
20250221,154900,54561683,602,602,602,602,0
20250221,154800,54561683,602,602,602,602,0
20250221,154700,54561683,602,602,602,602,0
20250221,154600,54561683,602,602,602,602,0
20250221,154500,54561683,602,602,602,602,0
20250221,154400,54561683,602,602,602,602,0
20250221,154300,54561683,602,602,602,602,0
20250221,154200,54561683,602,602,602,602,0
20250221,154100,54561683,602,602,602,602,0
20250221,154000,54561683,602,602,602,602,0
20250221,153900,54561683,602,602,602,602,0
20250221,153800,54561683,602,602,602,602,0
20250221,153700,54561683,602,602,602,602,0
20250221,153600,54561683,602,602,602,602,0
20250221,153500,54561683,602,602,602,602,0
20250221,153400,54561683,602,602,602,602,0
20250221,153300,54561683,602,602,602,602,0
20250221,153200,54561683,602,602,602,602,0
20250221,153100,54561683,602,602,602,602,0
20250221,153000,54561683,602,602,602,602,1400
20250221,152900,53718883,598,598,598,598,0
20250221,152800,53718883,598,598,598,598,0
20250221,152700,53718883,598,598,598,598,0
20250221,152600,53718883,598,598,598,598,0
20250221,152500,53718883,598,598,598,598,0
20250221,152400,53718883,598,598,598,598,0
20250221,152300,53718883,598,598,598,598,0
20250221,152200,53718883,598,598,598,598,0
20250221,152100,53718883,598,598,598,598,0
20250221,152000,53718883,598,598,598,598,0
20250221,151900,53718883,598,598,598,598,38
20250221,151800,53696159,603,601,603,601,1109
20250221,151700,53028536,601,601,601,601,498
20250221,151600,52729238,596,596,596,596,0
20250221,151500,52729238,596,596,596,596,0
20250221,151400,52729238,596,596,596,596,0
20250221,151300,52729238,596,596,596,596,0
20250221,151200,52729238,596,596,596,596,0
20250221,151100,52729238,596,596,596,596,0
20250221,151000,52729238,596,596,596,596,200
20250221,150900,52610038,596,596,596,595,2384
20250221,150800,51190312,597,597,597,597,218
20250221,150700,51060166,597,597,597,597,0
20250221,150600,51060166,597,597,597,597,0
20250221,150500,51060166,597,597,597,597,0
20250221,150400,51060166,597,597,597,597,0
20250221,150300,51060166,597,597,597,597,0
20250221,150200,51060166,597,597,597,597,0
20250221,150100,51060166,597,597,597,597,1
20250221,150000,51059569,601,601,601,601,0
20250221,145900,51059569,601,601,601,601,0
20250221,145800,51059569,601,601,601,601,5
20250221,145700,51056564,601,601,601,601,0
20250221,145600,51056564,601,601,601,601,0
20250221,145500,51056564,601,601,601,601,0
20250221,145400,51056564,601,601,601,601,0
20250221,145300,51056564,601,601,601,601,0
20250221,145200,51056564,601,601,601,601,1
20250221,145100,51055963,601,601,601,601,0
20250221,145000,51055963,601,601,601,601,1
20250221,144900,51055362,596,596,596,596,0
20250221,144800,51055362,596,596,596,596,0
20250221,144700,51055362,596,596,596,596,0
20250221,144600,51055362,596,596,596,596,0
20250221,144500,51055362,596,596,596,596,0
20250221,144400,51055362,596,596,596,596,0
20250221,144300,51055362,596,596,596,596,0
20250221,144200,51055362,596,596,596,596,0
20250221,144100,51055362,596,596,596,596,0
20250221,144000,51055362,596,596,596,596,0
20250221,143900,51055362,596,597,597,596,2000
20250221,143800,49862510,597,599,599,597,2079
20250221,143700,48619256,598,598,598,598,0
20250221,143600,48619256,598,598,598,598,0
20250221,143500,48619256,598,598,598,598,0
20250221,143400,48619256,598,598,598,598,0
20250221,143300,48619256,598,598,598,598,0
20250221,143200,48619256,598,598,598,598,0
20250221,143100,48619256,598,598,598,598,0
20250221,143000,48619256,598,598,598,598,0
20250221,142900,48619256,598,599,599,598,903
20250221,142800,48079217,602,602,602,602,0
20250221,142700,48079217,602,599,602,599,5111
20250221,142600,45017695,599,599,599,599,1
20250221,142500,45017096,602,602,602,602,22
20250221,142400,45003852,602,602,602,602,0
20250221,142300,45003852,602,602,602,602,0
20250221,142200,45003852,602,602,602,602,0
20250221,142100,45003852,602,602,602,602,0
20250221,142000,45003852,602,602,602,602,20
20250221,141900,44991812,602,602,602,602,0
20250221,141800,44991812,602,602,602,602,0
20250221,141700,44991812,602,602,602,602,0
20250221,141600,44991812,602,602,602,602,30
20250221,141500,44973752,602,602,602,602,1782
20250221,141400,43900988,602,602,602,602,0
20250221,141300,43900988,602,602,602,602,0
20250221,141200,43900988,602,602,602,602,0
20250221,141100,43900988,602,602,602,602,34
20250221,141000,43880520,603,603,603,603,0
20250221,140900,43880520,603,603,603,603,0
20250221,140800,43880520,603,603,603,603,0
20250221,140700,43880520,603,603,603,603,0
20250221,140600,43880520,603,603,603,603,0
20250221,140500,43880520,603,603,603,603,0
20250221,140400,43880520,603,603,603,603,0
20250221,140300,43880520,603,603,603,603,0
20250221,140200,43880520,603,603,603,603,0
20250221,140100,43880520,603,603,603,603,0
20250221,140000,43880520,603,603,603,603,0
20250221,135900,43880520,603,599,603,599,2069
20250221,135800,42640913,603,603,603,603,0
20250221,135700,42640913,603,603,603,603,0
20250221,135600,42640913,603,603,603,603,0
20250221,135500,42640913,603,603,603,603,0
20250221,135400,42640913,603,603,603,603,0
20250221,135300,42640913,603,603,603,603,0
20250221,135200,42640913,603,603,603,603,0
20250221,135100,42640913,603,601,603,599,3651
20250221,135000,40451654,603,603,603,603,0
20250221,134900,40451654,603,603,603,603,0
20250221,134800,40451654,603,603,603,603,0
20250221,134700,40451654,603,603,603,603,0
20250221,134600,40451654,603,603,603,603,0
20250221,134500,40451654,603,603,603,603,0
20250221,134400,40451654,603,603,603,603,0
20250221,134300,40451654,603,603,603,603,0
20250221,134200,40451654,603,603,603,603,0
20250221,134100,40451654,603,603,603,603,0
20250221,134000,40451654,603,603,603,603,1
20250221,133900,40451051,603,603,603,603,0
20250221,133800,40451051,603,603,603,603,0
20250221,133700,40451051,603,603,603,603,0
20250221,133600,40451051,603,603,603,603,0
20250221,133500,40451051,603,603,603,603,0
20250221,133400,40451051,603,603,603,603,0
20250221,133300,40451051,603,603,603,603,0
20250221,133200,40451051,603,603,603,603,0
20250221,133100,40451051,603,603,603,603,0
20250221,133000,40451051,603,603,603,603,0
20250221,132900,40451051,603,603,603,603,1
20250221,132800,40450448,600,600,600,600,0
20250221,132700,40450448,600,600,600,600,0
20250221,132600,40450448,600,600,600,600,0
20250221,132500,40450448,600,600,600,600,0
20250221,132400,40450448,600,600,600,600,0
20250221,132300,40450448,600,600,600,600,0
20250221,132200,40450448,600,600,600,600,0
20250221,132100,40450448,600,600,600,600,0
20250221,132000,40450448,600,600,600,600,0
20250221,131900,40450448,600,600,600,600,1000
20250221,131800,39850448,599,599,599,599,0
20250221,131700,39850448,599,599,599,599,0
20250221,131600,39850448,599,599,599,599,0
20250221,131500,39850448,599,599,599,599,0
20250221,131400,39850448,599,599,599,599,0
20250221,131300,39850448,599,599,599,599,0
20250221,131200,39850448,599,599,599,599,0
20250221,131100,39850448,599,599,599,599,0
20250221,131000,39850448,599,599,599,599,0
20250221,130900,39850448,599,599,599,599,0
20250221,130800,39850448,599,599,599,599,0
20250221,130700,39850448,599,599,599,599,0
20250221,130600,39850448,599,599,599,599,0
20250221,130500,39850448,599,599,599,599,0
20250221,130400,39850448,599,599,599,599,0
20250221,130300,39850448,599,599,599,599,0
20250221,130200,39850448,599,599,599,599,500
20250221,130100,39550948,603,603,603,603,0
20250221,130000,39550948,603,603,603,603,0
20250221,125900,39550948,603,603,603,603,0
20250221,125800,39550948,603,603,603,603,0
20250221,125700,39550948,603,603,603,603,0
20250221,125600,39550948,603,603,603,603,90
20250221,125500,39496678,603,603,603,603,0
20250221,125400,39496678,603,603,603,603,0
20250221,125300,39496678,603,603,603,603,0
20250221,125200,39496678,603,603,603,603,5
20250221,125100,39493663,602,602,602,602,1
20250221,125000,39493061,602,602,602,602,125
20250221,124900,39417811,603,600,603,600,10
20250221,124800,39411786,599,599,599,599,0
20250221,124700,39411786,599,599,599,599,0
20250221,124600,39411786,599,600,600,598,14
20250221,124500,39403389,598,598,598,598,1
20250221,124400,39402791,603,603,603,603,5
20250221,124300,39399776,599,599,599,599,0
20250221,124200,39399776,599,599,599,599,0
20250221,124100,39399776,599,599,599,599,1000
20250221,124000,38800776,598,605,605,598,7261
20250221,123900,34440129,606,606,606,606,0
20250221,123800,34440129,606,606,606,606,0
20250221,123700,34440129,606,606,607,606,424
20250221,123600,34183180,607,606,607,606,448
20250221,123500,33911687,606,605,606,605,205
20250221,123400,33787460,604,604,604,604,112
20250221,123300,33719812,607,607,607,607,100
20250221,123200,33659112,607,604,607,604,4736
20250221,123100,30786272,604,604,604,604,0
20250221,123000,30786272,604,604,604,601,61
20250221,122900,30749431,601,599,601,599,300
20250221,122800,30569331,607,607,607,607,1
20250221,122700,30568724,607,607,607,607,0
20250221,122600,30568724,607,607,607,607,7
20250221,122500,30564475,607,600,607,597,6865
20250221,122400,26409591,605,605,605,605,0
20250221,122300,26409591,605,605,605,605,0
20250221,122200,26409591,605,605,605,605,0
20250221,122100,26409591,605,605,605,605,0
20250221,122000,26409591,605,605,605,605,0
20250221,121900,26409591,605,605,605,605,0
20250221,121800,26409591,605,605,605,605,0
20250221,121700,26409591,605,605,605,605,0
20250221,121600,26409591,605,605,605,605,0
20250221,121500,26409591,605,605,605,605,0
20250221,121400,26409591,605,605,605,605,0
20250221,121300,26409591,605,605,605,605,1
20250221,121200,26408986,605,605,605,605,0
20250221,121100,26408986,605,605,605,605,0
20250221,121000,26408986,605,605,605,605,0
20250221,120900,26408986,605,605,605,605,0
20250221,120800,26408986,605,605,605,605,0
20250221,120700,26408986,605,605,605,605,0
20250221,120600,26408986,605,605,605,605,0
20250221,120500,26408986,605,605,605,605,0
20250221,120400,26408986,605,605,605,605,0
20250221,120300,26408986,605,605,605,605,0
20250221,120200,26408986,605,605,605,605,0
20250221,120100,26408986,605,605,605,605,0
20250221,120000,26408986,605,605,605,605,0
20250221,115900,26408986,605,605,605,605,0
20250221,115800,26408986,605,605,605,605,0
20250221,115700,26408986,605,605,605,605,0
20250221,115600,26408986,605,605,605,605,0
20250221,115500,26408986,605,605,605,605,0
20250221,115400,26408986,605,605,605,605,0
20250221,115300,26408986,605,605,605,605,0
20250221,115200,26408986,605,605,605,605,0
20250221,115100,26408986,605,605,605,605,0
20250221,115000,26408986,605,605,605,605,10
20250221,114900,26402936,605,605,605,605,0
20250221,114800,26402936,605,605,605,605,0
20250221,114700,26402936,605,605,605,605,0
20250221,114600,26402936,605,605,605,605,0
20250221,114500,26402936,605,605,605,605,0
20250221,114400,26402936,605,605,605,605,0
20250221,114300,26402936,605,605,605,605,10
20250221,114200,26396886,605,604,605,604,2
20250221,114100,26395677,605,602,605,602,5
20250221,114000,26392658,600,605,605,600,2
20250221,113900,26391453,605,604,605,604,32
20250221,113800,26372123,604,602,604,602,856
20250221,113700,25855672,602,602,602,600,40
20250221,113600,25831600,604,604,604,604,0
20250221,113500,25831600,604,602,604,602,1011
20250221,113400,25222376,601,601,601,601,527
20250221,113300,24905649,601,600,601,600,734
20250221,113200,24465244,600,600,600,600,0
20250221,113100,24465244,600,600,600,600,0
20250221,113000,24465244,600,600,600,600,0
20250221,112900,24465244,600,600,600,600,0
20250221,112800,24465244,600,600,600,600,0
20250221,112700,24465244,600,600,600,600,0
20250221,112600,24465244,600,600,600,600,0
20250221,112500,24465244,600,600,600,600,0
20250221,112400,24465244,600,600,600,600,0
20250221,112300,24465244,600,600,600,600,0
20250221,112200,24465244,600,600,600,600,55
20250221,112100,24432244,600,600,600,600,0
20250221,112000,24432244,600,599,600,599,24
20250221,111900,24417867,599,599,599,599,0
20250221,111800,24417867,599,599,599,599,0
20250221,111700,24417867,599,599,599,599,666
20250221,111600,24018933,599,599,599,599,0
20250221,111500,24018933,599,599,599,599,0
20250221,111400,24018933,599,599,599,599,0
20250221,111300,24018933,599,599,599,599,0
20250221,111200,24018933,599,599,599,599,0
20250221,111100,24018933,599,599,599,599,0
20250221,111000,24018933,599,595,599,595,3401
20250221,110900,21982298,595,595,595,595,602
20250221,110800,21624108,599,599,599,599,0
20250221,110700,21624108,599,599,599,599,0
20250221,110600,21624108,599,599,599,599,0
20250221,110500,21624108,599,599,599,599,0
20250221,110400,21624108,599,599,599,599,0
20250221,110300,21624108,599,599,599,599,0
20250221,110200,21624108,599,599,599,599,0
20250221,110100,21624108,599,599,599,599,0
20250221,110000,21624108,599,599,599,599,0
20250221,105900,21624108,599,598,599,598,645
20250221,105800,21238375,598,598,598,598,41
20250221,105700,21213857,598,598,598,598,7
20250221,105600,21209671,598,598,598,598,0
20250221,105500,21209671,598,598,598,598,2
20250221,105400,21208475,599,599,599,599,12
20250221,105300,21201287,599,599,599,599,10
20250221,105200,21195297,599,599,599,599,0
20250221,105100,21195297,599,599,599,599,0
20250221,105000,21195297,599,599,599,599,24
20250221,104900,21180921,599,599,599,599,0
20250221,104800,21180921,599,599,599,599,0
20250221,104700,21180921,599,599,599,599,0
20250221,104600,21180921,599,599,599,599,48
20250221,104500,21152169,599,600,600,599,21
20250221,104400,21139571,600,600,600,600,0
20250221,104300,21139571,600,599,600,599,42
20250221,104200,21114374,601,601,601,601,0
20250221,104100,21114374,601,601,601,601,0
20250221,104000,21114374,601,601,601,601,0
20250221,103900,21114374,601,601,601,601,0
20250221,103800,21114374,601,601,601,601,0
20250221,103700,21114374,601,601,601,601,0
20250221,103600,21114374,601,601,601,601,0
20250221,103500,21114374,601,601,601,601,0
20250221,103400,21114374,601,601,601,601,0
20250221,103300,21114374,601,601,601,601,1
20250221,103200,21113773,600,600,600,600,0
20250221,103100,21113773,600,600,600,600,1
20250221,103000,21113173,596,596,596,596,62
20250221,102900,21076221,596,596,596,596,0
20250221,102800,21076221,596,596,596,596,0
20250221,102700,21076221,596,596,596,596,0
20250221,102600,21076221,596,596,596,596,0
20250221,102500,21076221,596,596,596,596,0
20250221,102400,21076221,596,596,596,596,0
20250221,102300,21076221,596,596,596,596,0
20250221,102200,21076221,596,596,596,596,0
20250221,102100,21076221,596,596,596,596,0
20250221,102000,21076221,596,596,596,596,0
20250221,101900,21076221,596,596,596,596,838
20250221,101800,20576773,597,597,597,597,40
20250221,101700,20552893,600,597,600,597,520
20250221,101600,20242423,597,597,597,597,0
20250221,101500,20242423,597,597,597,597,0
20250221,101400,20242423,597,597,597,597,460
20250221,101300,19967803,601,601,601,601,1
20250221,101200,19967202,597,597,597,597,210
20250221,101100,19841832,601,601,601,601,0
20250221,101000,19841832,601,601,601,601,0
20250221,100900,19841832,601,601,601,601,0
20250221,100800,19841832,601,601,601,601,0
20250221,100700,19841832,601,601,601,601,0
20250221,100600,19841832,601,601,601,601,0
20250221,100500,19841832,601,601,601,601,0
20250221,100400,19841832,601,597,601,597,994
20250221,100300,19248379,597,597,597,597,0
20250221,100200,19248379,597,597,597,597,200
20250221,100100,19128979,598,598,598,598,0
20250221,100000,19128979,598,598,598,598,0
20250221,095900,19128979,598,598,598,598,0
20250221,095800,19128979,598,598,598,598,0
20250221,095700,19128979,598,599,599,598,1473
20250221,095600,18248061,599,599,599,599,0
20250221,095500,18248061,599,599,599,599,0
20250221,095400,18248061,599,599,599,599,0
20250221,095300,18248061,599,599,599,599,16
20250221,095200,18238477,600,600,600,600,104
20250221,095100,18176077,600,600,600,600,100
20250221,095000,18116077,601,601,601,601,0
20250221,094900,18116077,601,601,601,601,5
20250221,094800,18113072,600,600,600,600,0
20250221,094700,18113072,600,600,600,600,0
20250221,094600,18113072,600,600,600,600,0
20250221,094500,18113072,600,600,600,600,7
20250221,094400,18108872,600,600,600,600,8
20250221,094300,18104072,600,600,600,600,336
20250221,094200,17902472,600,600,600,600,0
20250221,094100,17902472,600,601,602,600,232
20250221,094000,17763045,600,599,600,599,1115
20250221,093900,17094095,599,599,599,599,63
20250221,093800,17056358,600,600,600,600,132
20250221,093700,16977158,600,600,600,600,0
20250221,093600,16977158,600,600,600,600,0
20250221,093500,16977158,600,600,600,600,0
20250221,093400,16977158,600,600,600,600,0
20250221,093300,16977158,600,600,600,600,0
20250221,093200,16977158,600,600,600,600,0
20250221,093100,16977158,600,600,600,600,0
20250221,093000,16977158,600,599,600,599,30
20250221,092900,16959187,595,595,595,595,0
20250221,092800,16959187,595,595,595,595,0
20250221,092700,16959187,595,595,595,595,0
20250221,092600,16959187,595,595,595,595,0
20250221,092500,16959187,595,595,595,595,0
20250221,092400,16959187,595,595,595,595,0
20250221,092300,16959187,595,595,595,595,0
20250221,092200,16959187,595,595,595,595,0
20250221,092100,16959187,595,595,595,595,0
20250221,092000,16959187,595,595,595,595,29
20250221,091900,16941932,594,594,594,594,0
20250221,091800,16941932,594,594,594,594,0
20250221,091700,16941932,594,594,594,594,6324
20250221,091600,13185476,594,594,594,594,2183
20250221,091500,11888774,594,595,595,594,3776
20250221,091400,9644606,595,599,599,595,700
20250221,091300,9228070,599,601,601,599,5021
20250221,091200,6211431,601,600,601,600,7752
20250221,091100,1559187,600,599,600,599,2000
20250221,091000,360077,599,597,599,597,270
20250221,090900,198407,595,595,595,595,86
20250221,090800,147237,595,595,595,595,4
20250221,090700,144857,593,593,593,593,0
20250221,090600,144857,593,593,593,593,0
20250221,090500,144857,593,593,593,593,31
20250221,090400,126474,591,591,591,591,0
20250221,090300,126474,591,591,591,591,0
20250221,090200,126474,591,591,591,591,0
20250221,090100,126474,591,591,591,591,0
20250221,090000,126474,591,591,591,591,214