KissMeData/145210/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203200,422215290,1134,1134,1134,1134,3023
20250221,203100,422215290,1134,1134,1134,1134,0
20250221,203000,422215290,1134,1134,1134,1134,0
20250221,202900,422215290,1134,1134,1134,1134,0
20250221,202800,422215290,1134,1134,1134,1134,0
20250221,202700,422215290,1134,1134,1134,1134,0
20250221,202600,422215290,1134,1134,1134,1134,0
20250221,202500,422215290,1134,1134,1134,1134,0
20250221,202400,422215290,1134,1134,1134,1134,0
20250221,202300,422215290,1134,1134,1134,1134,0
20250221,202200,422215290,1134,1134,1134,1134,0
20250221,202100,422215290,1134,1134,1134,1134,0
20250221,202000,422215290,1134,1134,1134,1134,0
20250221,201900,422215290,1134,1134,1134,1134,0
20250221,201800,422215290,1134,1134,1134,1134,0
20250221,201700,422215290,1134,1134,1134,1134,0
20250221,201600,422215290,1134,1134,1134,1134,0
20250221,201500,422215290,1134,1134,1134,1134,0
20250221,201400,422215290,1134,1134,1134,1134,0
20250221,201300,422215290,1134,1134,1134,1134,0
20250221,201200,422215290,1134,1134,1134,1134,0
20250221,201100,422215290,1134,1134,1134,1134,0
20250221,201000,422215290,1134,1134,1134,1134,0
20250221,200900,422215290,1134,1134,1134,1134,0
20250221,200800,422215290,1134,1134,1134,1134,0
20250221,200700,422215290,1134,1134,1134,1134,0
20250221,200600,422215290,1134,1134,1134,1134,0
20250221,200500,422215290,1134,1134,1134,1134,0
20250221,200400,422215290,1134,1134,1134,1134,0
20250221,200300,422215290,1134,1134,1134,1134,0
20250221,200200,422215290,1134,1134,1134,1134,3023
20250221,200100,422215290,1134,1134,1134,1134,0
20250221,200000,422215290,1134,1134,1134,1134,0
20250221,195900,422215290,1134,1134,1134,1134,0
20250221,195800,422215290,1134,1134,1134,1134,0
20250221,195700,422215290,1134,1134,1134,1134,0
20250221,195600,422215290,1134,1134,1134,1134,0
20250221,195500,422215290,1134,1134,1134,1134,0
20250221,195400,422215290,1134,1134,1134,1134,0
20250221,195300,422215290,1134,1134,1134,1134,0
20250221,195200,422215290,1134,1134,1134,1134,0
20250221,195100,422215290,1134,1134,1134,1134,0
20250221,195000,422215290,1134,1134,1134,1134,0
20250221,194900,422215290,1134,1134,1134,1134,0
20250221,194800,422215290,1134,1134,1134,1134,0
20250221,194700,422215290,1134,1134,1134,1134,0
20250221,194600,422215290,1134,1134,1134,1134,0
20250221,194500,422215290,1134,1134,1134,1134,0
20250221,194400,422215290,1134,1134,1134,1134,0
20250221,194300,422215290,1134,1134,1134,1134,0
20250221,194200,422215290,1134,1134,1134,1134,0
20250221,194100,422215290,1134,1134,1134,1134,0
20250221,194000,422215290,1134,1134,1134,1134,0
20250221,193900,422215290,1134,1134,1134,1134,0
20250221,193800,422215290,1134,1134,1134,1134,0
20250221,193700,422215290,1134,1134,1134,1134,0
20250221,193600,422215290,1134,1134,1134,1134,0
20250221,193500,422215290,1134,1134,1134,1134,0
20250221,193400,422215290,1134,1134,1134,1134,0
20250221,193300,422215290,1134,1134,1134,1134,0
20250221,193200,422215290,1134,1134,1134,1134,3023
20250221,193100,422215290,1134,1134,1134,1134,0
20250221,193000,422215290,1134,1134,1134,1134,0
20250221,192900,422215290,1134,1134,1134,1134,0
20250221,192800,422215290,1134,1134,1134,1134,0
20250221,192700,422215290,1134,1134,1134,1134,0
20250221,192600,422215290,1134,1134,1134,1134,0
20250221,192500,422215290,1134,1134,1134,1134,0
20250221,192400,422215290,1134,1134,1134,1134,0
20250221,192300,422215290,1134,1134,1134,1134,0
20250221,192200,422215290,1134,1134,1134,1134,0
20250221,192100,422215290,1134,1134,1134,1134,0
20250221,192000,422215290,1134,1134,1134,1134,0
20250221,191900,422215290,1134,1134,1134,1134,0
20250221,191800,422215290,1134,1134,1134,1134,0
20250221,191700,422215290,1134,1134,1134,1134,0
20250221,191600,422215290,1134,1134,1134,1134,0
20250221,191500,422215290,1134,1134,1134,1134,0
20250221,191400,422215290,1134,1134,1134,1134,0
20250221,191300,422215290,1134,1134,1134,1134,0
20250221,191200,422215290,1134,1134,1134,1134,0
20250221,191100,422215290,1134,1134,1134,1134,0
20250221,191000,422215290,1134,1134,1134,1134,0
20250221,190900,422215290,1134,1134,1134,1134,0
20250221,190800,422215290,1134,1134,1134,1134,0
20250221,190700,422215290,1134,1134,1134,1134,0
20250221,190600,422215290,1134,1134,1134,1134,0
20250221,190500,422215290,1134,1134,1134,1134,0
20250221,190400,422215290,1134,1134,1134,1134,0
20250221,190300,422215290,1134,1134,1134,1134,0
20250221,190200,422215290,1134,1134,1134,1134,3023
20250221,190100,422215290,1134,1134,1134,1134,0
20250221,190000,422215290,1134,1134,1134,1134,0
20250221,185900,422215290,1134,1134,1134,1134,0
20250221,185800,422215290,1134,1134,1134,1134,0
20250221,185700,422215290,1134,1134,1134,1134,0
20250221,185600,422215290,1134,1134,1134,1134,0
20250221,185500,422215290,1134,1134,1134,1134,0
20250221,185400,422215290,1134,1134,1134,1134,0
20250221,185300,422215290,1134,1134,1134,1134,0
20250221,185200,422215290,1134,1134,1134,1134,0
20250221,185100,422215290,1134,1134,1134,1134,0
20250221,185000,422215290,1134,1134,1134,1134,0
20250221,184900,422215290,1134,1134,1134,1134,0
20250221,184800,422215290,1134,1134,1134,1134,0
20250221,184700,422215290,1134,1134,1134,1134,0
20250221,184600,422215290,1134,1134,1134,1134,0
20250221,184500,422215290,1134,1134,1134,1134,0
20250221,184400,422215290,1134,1134,1134,1134,0
20250221,184300,422215290,1134,1134,1134,1134,0
20250221,184200,422215290,1134,1134,1134,1134,0
20250221,184100,422215290,1134,1134,1134,1134,0
20250221,184000,422215290,1134,1134,1134,1134,0
20250221,183900,422215290,1134,1134,1134,1134,0
20250221,183800,422215290,1134,1134,1134,1134,0
20250221,183700,422215290,1134,1134,1134,1134,0
20250221,183600,422215290,1134,1134,1134,1134,0
20250221,183500,422215290,1134,1134,1134,1134,0
20250221,183400,422215290,1134,1134,1134,1134,0
20250221,183300,422215290,1134,1134,1134,1134,0
20250221,183200,422215290,1134,1134,1134,1134,3023
20250221,183100,422215290,1134,1134,1134,1134,0
20250221,183000,422215290,1134,1134,1134,1134,0
20250221,182900,422215290,1134,1134,1134,1134,0
20250221,182800,422215290,1134,1134,1134,1134,0
20250221,182700,422215290,1134,1134,1134,1134,0
20250221,182600,422215290,1134,1134,1134,1134,0
20250221,182500,422215290,1134,1134,1134,1134,0
20250221,182400,422215290,1134,1134,1134,1134,0
20250221,182300,422215290,1134,1134,1134,1134,0
20250221,182200,422215290,1134,1134,1134,1134,0
20250221,182100,422215290,1134,1134,1134,1134,0
20250221,182000,422215290,1134,1134,1134,1134,0
20250221,181900,422215290,1134,1134,1134,1134,0
20250221,181800,422215290,1134,1134,1134,1134,0
20250221,181700,422215290,1134,1134,1134,1134,0
20250221,181600,422215290,1134,1134,1134,1134,0
20250221,181500,422215290,1134,1134,1134,1134,0
20250221,181400,422215290,1134,1134,1134,1134,0
20250221,181300,422215290,1134,1134,1134,1134,0
20250221,181200,422215290,1134,1134,1134,1134,0
20250221,181100,422215290,1134,1134,1134,1134,0
20250221,181000,422215290,1134,1134,1134,1134,0
20250221,180900,422215290,1134,1134,1134,1134,0
20250221,180800,422215290,1134,1134,1134,1134,0
20250221,180700,422215290,1134,1134,1134,1134,0
20250221,180600,422215290,1134,1134,1134,1134,0
20250221,180500,422215290,1134,1134,1134,1134,0
20250221,180400,422215290,1134,1134,1134,1134,0
20250221,180300,422215290,1134,1134,1134,1134,0
20250221,180200,422215290,1134,1134,1134,1134,3023
20250221,180100,422215290,1134,1134,1134,1134,0
20250221,180000,422215290,1134,1134,1134,1134,0
20250221,175900,422215290,1134,1134,1134,1134,0
20250221,175800,422215290,1134,1134,1134,1134,0
20250221,175700,422215290,1134,1134,1134,1134,0
20250221,175600,422215290,1134,1134,1134,1134,0
20250221,175500,422215290,1134,1134,1134,1134,0
20250221,175400,422215290,1134,1134,1134,1134,0
20250221,175300,422215290,1134,1134,1134,1134,0
20250221,175200,422215290,1134,1134,1134,1134,0
20250221,175100,422215290,1134,1134,1134,1134,0
20250221,175000,422215290,1134,1134,1134,1134,0
20250221,174900,422215290,1134,1134,1134,1134,0
20250221,174800,422215290,1134,1134,1134,1134,0
20250221,174700,422215290,1134,1134,1134,1134,0
20250221,174600,422215290,1134,1134,1134,1134,0
20250221,174500,422215290,1134,1134,1134,1134,0
20250221,174400,422215290,1134,1134,1134,1134,0
20250221,174300,422215290,1134,1134,1134,1134,0
20250221,174200,422215290,1134,1134,1134,1134,0
20250221,174100,422215290,1134,1134,1134,1134,0
20250221,174000,422215290,1134,1134,1134,1134,0
20250221,173900,422215290,1134,1134,1134,1134,0
20250221,173800,422215290,1134,1134,1134,1134,0
20250221,173700,422215290,1134,1134,1134,1134,0
20250221,173600,422215290,1134,1134,1134,1134,0
20250221,173500,422215290,1134,1134,1134,1134,0
20250221,173400,422215290,1134,1134,1134,1134,0
20250221,173300,422215290,1134,1134,1134,1134,0
20250221,173200,422215290,1134,1134,1134,1134,3023
20250221,173100,422215290,1134,1134,1134,1134,0
20250221,173000,422215290,1134,1134,1134,1134,0
20250221,172900,422215290,1134,1134,1134,1134,0
20250221,172800,422215290,1134,1134,1134,1134,0
20250221,172700,422215290,1134,1134,1134,1134,0
20250221,172600,422215290,1134,1134,1134,1134,0
20250221,172500,422215290,1134,1134,1134,1134,0
20250221,172400,422215290,1134,1134,1134,1134,0
20250221,172300,422215290,1134,1134,1134,1134,0
20250221,172200,422215290,1134,1134,1134,1134,0
20250221,172100,422215290,1134,1134,1134,1134,0
20250221,172000,422215290,1134,1134,1134,1134,0
20250221,171900,422215290,1134,1134,1134,1134,0
20250221,171800,422215290,1134,1134,1134,1134,0
20250221,171700,422215290,1134,1134,1134,1134,0
20250221,171600,422215290,1134,1134,1134,1134,0
20250221,171500,422215290,1134,1134,1134,1134,0
20250221,171400,422215290,1134,1134,1134,1134,0
20250221,171300,422215290,1134,1134,1134,1134,0
20250221,171200,422215290,1134,1134,1134,1134,0
20250221,171100,422215290,1134,1134,1134,1134,0
20250221,171000,422215290,1134,1134,1134,1134,0
20250221,170900,422215290,1134,1134,1134,1134,0
20250221,170800,422215290,1134,1134,1134,1134,0
20250221,170700,422215290,1134,1134,1134,1134,0
20250221,170600,422215290,1134,1134,1134,1134,0
20250221,170500,422215290,1134,1134,1134,1134,0
20250221,170400,422215290,1134,1134,1134,1134,0
20250221,170300,422215290,1134,1134,1134,1134,0
20250221,170200,422215290,1134,1134,1134,1134,3023
20250221,170100,422215290,1134,1134,1134,1134,0
20250221,170000,422215290,1134,1134,1134,1134,0
20250221,165900,422215290,1134,1134,1134,1134,0
20250221,165800,422215290,1134,1134,1134,1134,0
20250221,165700,422215290,1134,1134,1134,1134,0
20250221,165600,422215290,1134,1134,1134,1134,0
20250221,165500,422215290,1134,1134,1134,1134,0
20250221,165400,422215290,1134,1134,1134,1134,0
20250221,165300,422215290,1134,1134,1134,1134,0
20250221,165200,422215290,1134,1134,1134,1134,0
20250221,165100,422215290,1134,1134,1134,1134,0
20250221,165000,422215290,1134,1134,1134,1134,0
20250221,164900,422215290,1134,1134,1134,1134,0
20250221,164800,422215290,1134,1134,1134,1134,0
20250221,164700,422215290,1134,1134,1134,1134,0
20250221,164600,422215290,1134,1134,1134,1134,0
20250221,164500,422215290,1134,1134,1134,1134,0
20250221,164400,422215290,1134,1134,1134,1134,0
20250221,164300,422215290,1134,1134,1134,1134,0
20250221,164200,422215290,1134,1134,1134,1134,0
20250221,164100,422215290,1134,1134,1134,1134,0
20250221,164000,422215290,1134,1134,1134,1134,0
20250221,163900,422215290,1134,1134,1134,1134,0
20250221,163800,422215290,1134,1134,1134,1134,0
20250221,163700,422215290,1134,1134,1134,1134,0
20250221,163600,422215290,1134,1134,1134,1134,0
20250221,163500,422215290,1134,1134,1134,1134,0
20250221,163400,422215290,1134,1134,1134,1134,0
20250221,163300,422215290,1134,1134,1134,1134,0
20250221,163200,422215290,1134,1134,1134,1134,3023
20250221,163100,422215290,1134,1134,1134,1134,0
20250221,163000,422215290,1134,1134,1134,1134,0
20250221,162900,422215290,1134,1134,1134,1134,0
20250221,162800,422215290,1134,1134,1134,1134,0
20250221,162700,422215290,1134,1134,1134,1134,0
20250221,162600,422215290,1134,1134,1134,1134,0
20250221,162500,422215290,1134,1134,1134,1134,0
20250221,162400,422215290,1134,1134,1134,1134,0
20250221,162300,422215290,1134,1134,1134,1134,0
20250221,162200,422215290,1134,1134,1134,1134,0
20250221,162100,422215290,1134,1134,1134,1134,0
20250221,162000,422215290,1134,1134,1134,1134,0
20250221,161900,422215290,1134,1134,1134,1134,0
20250221,161800,422215290,1134,1134,1134,1134,0
20250221,161700,422215290,1134,1134,1134,1134,0
20250221,161600,422215290,1134,1134,1134,1134,0
20250221,161500,422215290,1134,1134,1134,1134,0
20250221,161400,422215290,1134,1134,1134,1134,0
20250221,161300,422215290,1134,1134,1134,1134,0
20250221,161200,422215290,1134,1134,1134,1134,0
20250221,161100,422215290,1134,1134,1134,1134,0
20250221,161000,422215290,1134,1134,1134,1134,0
20250221,160900,422215290,1134,1134,1134,1134,0
20250221,160800,422215290,1134,1134,1134,1134,0
20250221,160700,422215290,1134,1134,1134,1134,0
20250221,160600,422215290,1134,1134,1134,1134,0
20250221,160500,422215290,1134,1134,1134,1134,0
20250221,160400,422215290,1134,1134,1134,1134,0
20250221,160300,422215290,1134,1134,1134,1134,0
20250221,160200,422215290,1134,1134,1134,1134,3023
20250221,160100,422215290,1134,1134,1134,1134,0
20250221,160000,422215290,1134,1134,1134,1134,0
20250221,155900,422215290,1134,1134,1134,1134,0
20250221,155800,422215290,1134,1134,1134,1134,0
20250221,155700,422215290,1134,1134,1134,1134,0
20250221,155600,422215290,1134,1134,1134,1134,0
20250221,155500,422215290,1134,1134,1134,1134,0
20250221,155400,422215290,1134,1134,1134,1134,0
20250221,155300,422215290,1134,1134,1134,1134,0
20250221,155200,422215290,1134,1134,1134,1134,0
20250221,155100,422215290,1134,1134,1134,1134,0
20250221,155000,422215290,1134,1134,1134,1134,0
20250221,154900,422215290,1134,1134,1134,1134,0
20250221,154800,422215290,1134,1134,1134,1134,0
20250221,154700,422215290,1134,1134,1134,1134,0
20250221,154600,422215290,1134,1134,1134,1134,0
20250221,154500,422215290,1134,1134,1134,1134,0
20250221,154400,422215290,1134,1134,1134,1134,0
20250221,154300,422215290,1134,1134,1134,1134,0
20250221,154200,422215290,1134,1134,1134,1134,0
20250221,154100,422215290,1134,1134,1134,1134,0
20250221,154000,422215290,1134,1134,1134,1134,0
20250221,153900,422215290,1134,1134,1134,1134,0
20250221,153800,422215290,1134,1134,1134,1134,0
20250221,153700,422215290,1134,1134,1134,1134,0
20250221,153600,422215290,1134,1134,1134,1134,0
20250221,153500,422215290,1134,1134,1134,1134,0
20250221,153400,422215290,1134,1134,1134,1134,0
20250221,153300,422215290,1134,1134,1134,1134,0
20250221,153200,422215290,1134,1134,1134,1134,3023
20250221,153100,422215290,1134,1134,1134,1134,0
20250221,153000,422215290,1134,1134,1134,1134,3023
20250221,152900,418787208,1139,1139,1139,1139,0
20250221,152800,418787208,1139,1139,1139,1139,0
20250221,152700,418787208,1139,1139,1139,1139,0
20250221,152600,418787208,1139,1139,1139,1139,0
20250221,152500,418787208,1139,1139,1139,1139,0
20250221,152400,418787208,1139,1139,1139,1139,0
20250221,152300,418787208,1139,1139,1139,1139,0
20250221,152200,418787208,1139,1139,1139,1139,0
20250221,152100,418787208,1139,1139,1139,1139,0
20250221,152000,418787208,1139,1139,1139,1139,0
20250221,151900,418787208,1139,1139,1139,1138,475
20250221,151800,418246483,1139,1130,1139,1130,1420
20250221,151700,416640018,1130,1130,1130,1130,1081
20250221,151600,415418488,1130,1130,1130,1130,230
20250221,151500,415158588,1130,1131,1131,1130,582
20250221,151400,414500693,1131,1131,1131,1131,0
20250221,151300,414500693,1131,1131,1131,1131,760
20250221,151200,413641133,1138,1138,1138,1138,0
20250221,151100,413641133,1138,1138,1138,1138,43
20250221,151000,413592199,1141,1141,1141,1141,0
20250221,150900,413592199,1141,1141,1141,1141,0
20250221,150800,413592199,1141,1131,1141,1131,2000
20250221,150700,411318728,1131,1131,1131,1131,1600
20250221,150600,409509128,1131,1131,1131,1131,443
20250221,150500,409008095,1133,1134,1134,1133,789
20250221,150400,408113922,1134,1134,1137,1134,556
20250221,150300,407483394,1131,1131,1131,1131,1700
20250221,150200,405560694,1131,1131,1131,1131,39
20250221,150100,405516585,1131,1131,1131,1131,200
20250221,150000,405290385,1131,1131,1131,1131,200
20250221,145900,405064185,1130,1132,1133,1130,319
20250221,145800,404703415,1132,1135,1135,1132,159
20250221,145700,404523210,1137,1137,1137,1137,0
20250221,145600,404523210,1137,1131,1137,1131,834
20250221,145500,403579932,1131,1132,1132,1131,595
20250221,145400,402906835,1133,1134,1135,1133,691
20250221,145300,402123811,1135,1135,1135,1135,110
20250221,145200,401998961,1135,1135,1135,1135,880
20250221,145100,401000161,1138,1131,1138,1129,2805
20250221,145000,397831512,1131,1132,1132,1131,2394
20250221,144900,395121515,1137,1137,1137,1137,0
20250221,144800,395121515,1137,1137,1137,1137,23
20250221,144700,395095364,1137,1137,1137,1137,12
20250221,144600,395081720,1138,1138,1138,1138,1518
20250221,144500,393354236,1138,1142,1142,1138,448
20250221,144400,392843807,1142,1142,1142,1142,6
20250221,144300,392836955,1142,1142,1142,1142,4
20250221,144200,392832387,1141,1141,1141,1140,73
20250221,144100,392749095,1141,1141,1141,1141,0
20250221,144000,392749095,1141,1139,1141,1139,242
20250221,143900,392473451,1139,1139,1139,1139,0
20250221,143800,392473451,1139,1138,1139,1138,623
20250221,143700,391764377,1138,1138,1138,1138,1149
20250221,143600,390456815,1138,1138,1138,1137,1515
20250221,143500,388733045,1138,1137,1138,1137,1000
20250221,143400,387595121,1138,1138,1138,1138,500
20250221,143300,387026121,1138,1141,1141,1138,1597
20250221,143200,385204871,1142,1144,1144,1142,321
20250221,143100,384837902,1154,1151,1154,1150,4691
20250221,143000,379427049,1151,1148,1175,1148,6971
20250221,142900,371293351,1147,1137,1147,1137,6191
20250221,142800,364225751,1137,1137,1137,1137,204
20250221,142700,363993803,1137,1133,1137,1133,3396
20250221,142600,360142510,1133,1129,1133,1129,6996
20250221,142500,352226911,1129,1129,1129,1129,1
20250221,142400,352225782,1128,1128,1128,1128,0
20250221,142300,352225782,1128,1128,1128,1128,298
20250221,142200,351889638,1127,1127,1127,1127,27
20250221,142100,351859209,1128,1128,1128,1128,0
20250221,142000,351859209,1128,1128,1128,1128,150
20250221,141900,351690009,1128,1128,1128,1128,50
20250221,141800,351633609,1129,1128,1129,1128,574
20250221,141700,350986103,1128,1126,1128,1126,502
20250221,141600,350420847,1127,1126,1127,1126,1384
20250221,141500,348862443,1126,1126,1126,1126,0
20250221,141400,348862443,1126,1126,1126,1126,0
20250221,141300,348862443,1126,1126,1126,1126,0
20250221,141200,348862443,1126,1126,1126,1126,0
20250221,141100,348862443,1126,1126,1126,1126,157
20250221,141000,348685661,1127,1128,1128,1127,2
20250221,140900,348683406,1128,1128,1128,1128,9
20250221,140800,348673254,1124,1127,1127,1124,4
20250221,140700,348668752,1128,1128,1128,1128,2
20250221,140600,348666496,1128,1128,1128,1124,3016
20250221,140500,345271727,1127,1127,1127,1127,520
20250221,140400,344685687,1127,1127,1127,1127,680
20250221,140300,343919327,1127,1127,1127,1127,508
20250221,140200,343346811,1126,1126,1126,1126,410
20250221,140100,342885151,1126,1126,1127,1126,1757
20250221,140000,340906687,1126,1125,1126,1125,393
20250221,135900,340464376,1124,1124,1124,1124,60
20250221,135800,340396936,1125,1125,1125,1125,100
20250221,135700,340284436,1125,1124,1125,1124,255
20250221,135600,339997621,1122,1122,1124,1122,1108
20250221,135500,338754442,1120,1121,1121,1120,100
20250221,135400,338642441,1122,1122,1122,1122,0
20250221,135300,338642441,1122,1122,1122,1122,0
20250221,135200,338642441,1122,1120,1122,1120,225
20250221,135100,338390407,1122,1122,1122,1122,0
20250221,135000,338390407,1122,1122,1122,1122,6
20250221,134900,338383675,1115,1120,1120,1115,20
20250221,134800,338361355,1122,1122,1122,1122,0
20250221,134700,338361355,1122,1122,1122,1122,3
20250221,134600,338357989,1122,1122,1122,1122,0
20250221,134500,338357989,1122,1122,1122,1122,0
20250221,134400,338357989,1122,1122,1122,1122,1
20250221,134300,338356867,1122,1122,1122,1122,1
20250221,134200,338355745,1115,1116,1116,1115,2299
20250221,134100,335791788,1115,1115,1115,1115,0
20250221,134000,335791788,1115,1120,1120,1115,3418
20250221,133900,331972723,1120,1121,1121,1120,500
20250221,133800,331412488,1122,1122,1122,1122,274
20250221,133700,331105060,1122,1122,1122,1122,230
20250221,133600,330847000,1124,1124,1124,1124,0
20250221,133500,330847000,1124,1123,1124,1123,30
20250221,133400,330813308,1122,1125,1125,1122,890
20250221,133300,329813430,1126,1124,1126,1120,8765
20250221,133200,319970323,1124,1124,1124,1124,0
20250221,133100,319970323,1124,1124,1124,1124,0
20250221,133000,319970323,1124,1124,1124,1124,1
20250221,132900,319969199,1124,1124,1124,1124,0
20250221,132800,319969199,1124,1124,1124,1124,0
20250221,132700,319969199,1124,1124,1124,1124,501
20250221,132600,319406075,1124,1124,1124,1124,0
20250221,132500,319406075,1124,1124,1124,1124,0
20250221,132400,319406075,1124,1124,1124,1124,0
20250221,132300,319406075,1124,1125,1125,1124,2
20250221,132200,319403826,1125,1124,1125,1124,2
20250221,132100,319401577,1120,1121,1121,1120,2952
20250221,132000,316095112,1122,1125,1125,1122,642
20250221,131900,315374090,1125,1125,1125,1125,8
20250221,131800,315365090,1125,1125,1125,1125,1
20250221,131700,315363965,1122,1126,1126,1122,2140
20250221,131600,312961784,1126,1125,1126,1125,37
20250221,131500,312920152,1126,1126,1126,1126,0
20250221,131400,312920152,1126,1125,1126,1125,60
20250221,131300,312852622,1126,1125,1126,1124,322
20250221,131200,312490151,1126,1122,1126,1122,827
20250221,131100,311561384,1121,1120,1121,1120,3726
20250221,131000,307388217,1120,1120,1120,1120,0
20250221,130900,307388217,1120,1119,1120,1119,1993
20250221,130800,305156073,1120,1120,1120,1120,0
20250221,130700,305156073,1120,1120,1120,1120,2
20250221,130600,305153833,1120,1120,1120,1120,0
20250221,130500,305153833,1120,1120,1120,1120,0
20250221,130400,305153833,1120,1119,1120,1119,285
20250221,130300,304834843,1119,1119,1119,1119,31
20250221,130200,304800154,1120,1120,1120,1120,413
20250221,130100,304337594,1120,1120,1120,1120,0
20250221,130000,304337594,1120,1120,1120,1120,0
20250221,125900,304337594,1120,1120,1120,1120,0
20250221,125800,304337594,1120,1120,1120,1119,5
20250221,125700,304331996,1120,1120,1120,1120,22
20250221,125600,304307356,1119,1119,1119,1119,10
20250221,125500,304296166,1120,1120,1120,1120,0
20250221,125400,304296166,1120,1119,1120,1119,21
20250221,125300,304272656,1119,1119,1119,1119,491
20250221,125200,303723227,1119,1119,1119,1119,0
20250221,125100,303723227,1119,1119,1119,1119,0
20250221,125000,303723227,1119,1119,1119,1119,0
20250221,124900,303723227,1119,1119,1119,1119,2
20250221,124800,303720989,1117,1117,1117,1117,1
20250221,124700,303719872,1119,1119,1119,1119,0
20250221,124600,303719872,1119,1119,1119,1119,0
20250221,124500,303719872,1119,1119,1119,1119,100
20250221,124400,303607972,1119,1119,1119,1119,0
20250221,124300,303607972,1119,1119,1119,1119,0
20250221,124200,303607972,1119,1119,1119,1119,10
20250221,124100,303596782,1120,1120,1120,1120,0
20250221,124000,303596782,1120,1120,1120,1120,0
20250221,123900,303596782,1120,1116,1120,1116,3979
20250221,123800,299154364,1115,1115,1115,1115,0
20250221,123700,299154364,1115,1115,1115,1115,0
20250221,123600,299154364,1115,1116,1116,1115,111
20250221,123500,299030499,1115,1115,1115,1115,20
20250221,123400,299008199,1115,1115,1115,1115,25
20250221,123300,298980324,1115,1115,1115,1115,30
20250221,123200,298946874,1115,1115,1115,1115,30
20250221,123100,298913424,1115,1114,1115,1114,26
20250221,123000,298884444,1112,1112,1112,1112,901
20250221,122900,297882532,1113,1114,1114,1113,466
20250221,122800,297363418,1115,1115,1115,1115,15
20250221,122700,297346693,1115,1115,1115,1115,0
20250221,122600,297346693,1115,1115,1115,1115,0
20250221,122500,297346693,1115,1115,1115,1115,0
20250221,122400,297346693,1115,1115,1115,1115,195
20250221,122300,297129268,1115,1115,1115,1115,30
20250221,122200,297095818,1115,1115,1115,1115,20
20250221,122100,297073518,1116,1116,1116,1115,38
20250221,122000,297031120,1116,1116,1116,1116,1321
20250221,121900,295556884,1115,1115,1116,1115,115
20250221,121800,295428654,1115,1115,1115,1115,12
20250221,121700,295415274,1114,1114,1114,1114,51
20250221,121600,295358460,1114,1116,1116,1114,204
20250221,121500,295130818,1116,1114,1116,1112,971
20250221,121400,294050627,1114,1116,1116,1114,310
20250221,121300,293705267,1114,1118,1118,1114,15
20250221,121200,293688547,1114,1119,1119,1114,7
20250221,121100,293680732,1120,1120,1120,1120,1
20250221,121000,293679612,1112,1118,1118,1112,150
20250221,120900,293512163,1118,1123,1123,1118,2183
20250221,120800,291065099,1121,1133,1133,1121,16
20250221,120700,291047074,1130,1130,1133,1127,4150
20250221,120600,286350214,1129,1129,1130,1119,721
20250221,120500,285537995,1129,1129,1129,1129,805
20250221,120400,284629150,1115,1123,1129,1115,212
20250221,120300,284392595,1123,1101,1125,1101,74271
20250221,120200,202031059,1100,1100,1100,1100,997
20250221,120100,200934359,1100,1100,1100,1100,310
20250221,120000,200593359,1100,1100,1100,1100,0
20250221,115900,200593359,1100,1100,1100,1100,29
20250221,115800,200561459,1100,1100,1100,1100,1
20250221,115700,200560359,1099,1099,1099,1099,0
20250221,115600,200560359,1099,1099,1099,1099,0
20250221,115500,200560359,1099,1099,1099,1099,503
20250221,115400,200007562,1100,1100,1100,1100,1190
20250221,115300,198698562,1099,1099,1099,1099,0
20250221,115200,198698562,1099,1099,1099,1099,350
20250221,115100,198313912,1099,1098,1099,1098,42
20250221,115000,198267769,1098,1098,1098,1098,16
20250221,114900,198250201,1096,1096,1096,1096,300
20250221,114800,197921401,1096,1095,1096,1094,621
20250221,114700,197241865,1096,1097,1097,1096,1039
20250221,114600,196102802,1097,1097,1097,1097,0
20250221,114500,196102802,1097,1097,1097,1097,0
20250221,114400,196102802,1097,1097,1097,1097,0
20250221,114300,196102802,1097,1097,1097,1097,1000
20250221,114200,195005802,1097,1097,1097,1097,60
20250221,114100,194939982,1100,1100,1100,1100,2
20250221,114000,194937782,1100,1100,1100,1100,1
20250221,113900,194936682,1097,1097,1097,1097,2497
20250221,113800,192197473,1097,1096,1097,1096,911
20250221,113700,191198606,1096,1096,1096,1096,0
20250221,113600,191198606,1096,1095,1096,1094,417
20250221,113500,190742174,1095,1095,1095,1095,0
20250221,113400,190742174,1095,1094,1095,1094,371
20250221,113300,190336115,1095,1095,1095,1095,0
20250221,113200,190336115,1095,1094,1095,1094,1323
20250221,113100,188888013,1095,1095,1095,1095,423
20250221,113000,188424828,1095,1095,1095,1095,450
20250221,112900,187932078,1094,1095,1095,1094,85
20250221,112800,187839013,1094,1095,1095,1094,26
20250221,112700,187810558,1095,1095,1095,1095,949
20250221,112600,186771403,1095,1095,1095,1095,5
20250221,112500,186765928,1095,1095,1095,1095,200
20250221,112400,186546928,1095,1095,1095,1095,300
20250221,112300,186218428,1096,1096,1096,1095,1130
20250221,112200,184979963,1095,1095,1095,1095,1964
20250221,112100,182829383,1095,1094,1095,1094,584
20250221,112000,182190434,1093,1093,1093,1093,0
20250221,111900,182190434,1093,1093,1093,1093,0
20250221,111800,182190434,1093,1093,1093,1093,119
20250221,111700,182060367,1093,1093,1093,1093,100
20250221,111600,181951067,1093,1094,1094,1093,2340
20250221,111500,179393372,1094,1094,1094,1094,2000
20250221,111400,177205372,1094,1095,1095,1094,3
20250221,111300,177202089,1095,1095,1095,1095,0
20250221,111200,177202089,1095,1095,1095,1095,0
20250221,111100,177202089,1095,1095,1095,1095,50
20250221,111000,177147339,1095,1095,1095,1095,7
20250221,110900,177139674,1094,1094,1094,1094,0
20250221,110800,177139674,1094,1094,1094,1094,232
20250221,110700,176885866,1094,1094,1094,1094,706
20250221,110600,176113502,1095,1095,1095,1095,47
20250221,110500,176062037,1095,1095,1095,1095,476
20250221,110400,175540817,1095,1095,1095,1095,0
20250221,110300,175540817,1095,1093,1095,1093,60
20250221,110200,175475227,1095,1093,1095,1093,5104
20250221,110100,169886545,1095,1095,1095,1095,0
20250221,110000,169886545,1095,1095,1095,1095,0
20250221,105900,169886545,1095,1095,1095,1095,0
20250221,105800,169886545,1095,1096,1096,1095,3012
20250221,105700,166588305,1096,1096,1096,1096,95
20250221,105600,166484185,1096,1094,1096,1094,639
20250221,105500,165784277,1093,1092,1093,1092,52
20250221,105400,165727473,1092,1091,1092,1091,129
20250221,105300,165586733,1091,1091,1091,1091,0
20250221,105200,165586733,1091,1092,1092,1091,68
20250221,105100,165512522,1092,1092,1092,1092,10
20250221,105000,165501602,1092,1092,1092,1092,10
20250221,104900,165490682,1093,1093,1093,1093,0
20250221,104800,165490682,1093,1093,1093,1093,6
20250221,104700,165484124,1085,1085,1085,1085,0
20250221,104600,165484124,1085,1085,1085,1085,12
20250221,104500,165471104,1084,1084,1084,1084,2660
20250221,104400,162587664,1084,1088,1088,1082,3771
20250221,104300,158495605,1088,1088,1088,1088,0
20250221,104200,158495605,1088,1088,1088,1088,2
20250221,104100,158493429,1085,1089,1089,1085,5812
20250221,104000,152182024,1089,1095,1095,1088,6428
20250221,103900,145169242,1096,1094,1096,1094,104
20250221,103800,145055264,1092,1098,1098,1092,10000
20250221,103700,134118666,1096,1102,1102,1096,10000
20250221,103600,123148104,1100,1100,1100,1100,0
20250221,103500,123148104,1100,1099,1100,1099,5693
20250221,103400,116886297,1099,1099,1099,1099,10
20250221,103300,116875307,1099,1098,1099,1097,1410
20250221,103200,115327219,1099,1099,1099,1099,1377
20250221,103100,113813896,1099,1099,1099,1099,96
20250221,103000,113708392,1099,1099,1099,1099,3
20250221,102900,113705095,1099,1099,1099,1099,611
20250221,102800,113033606,1099,1099,1099,1097,3483
20250221,102700,109209648,1099,1099,1099,1099,12
20250221,102600,109196460,1099,1096,1099,1095,4220
20250221,102500,104571922,1096,1099,1099,1095,4290
20250221,102400,99867956,1097,1100,1100,1097,3843
20250221,102300,95647340,1100,1100,1101,1100,1194
20250221,102200,94333928,1100,1100,1100,1100,2503
20250221,102100,91580628,1100,1108,1108,1100,10777
20250221,102000,79693242,1108,1108,1108,1108,25
20250221,101900,79665542,1109,1109,1109,1109,0
20250221,101800,79665542,1109,1109,1109,1108,1116
20250221,101700,78427907,1110,1110,1110,1109,725
20250221,101600,77623177,1110,1113,1113,1110,3298
20250221,101500,73959155,1113,1113,1113,1113,1
20250221,101400,73958042,1115,1115,1115,1115,0
20250221,101300,73958042,1115,1115,1115,1115,0
20250221,101200,73958042,1115,1115,1115,1115,500
20250221,101100,73400542,1115,1113,1115,1113,876
20250221,101000,72424682,1112,1112,1112,1112,72
20250221,100900,72344618,1112,1112,1112,1112,10
20250221,100800,72333498,1111,1111,1111,1111,0
20250221,100700,72333498,1111,1111,1111,1111,0
20250221,100600,72333498,1111,1111,1111,1111,4001
20250221,100500,67888387,1111,1109,1111,1106,3046
20250221,100400,64517665,1109,1111,1111,1109,1015
20250221,100300,63391974,1111,1111,1111,1111,10
20250221,100200,63380864,1111,1112,1112,1110,8087
20250221,100100,54396897,1113,1113,1113,1113,5
20250221,100000,54391332,1113,1112,1113,1111,1027
20250221,095900,53249493,1114,1114,1114,1112,2605
20250221,095800,50350262,1114,1114,1114,1114,25
20250221,095700,50322412,1114,1114,1114,1114,785
20250221,095600,49447922,1113,1113,1113,1113,0
20250221,095500,49447922,1113,1113,1113,1113,0
20250221,095400,49447922,1113,1114,1114,1113,145
20250221,095300,49286425,1115,1115,1115,1115,109
20250221,095200,49164890,1115,1116,1116,1115,117
20250221,095100,49034430,1117,1117,1117,1117,10
20250221,095000,49023260,1115,1115,1115,1115,49
20250221,094900,48968625,1116,1115,1116,1115,128
20250221,094800,48825834,1115,1115,1115,1114,1020
20250221,094700,47689134,1116,1114,1116,1113,6429
20250221,094600,40527117,1114,1115,1115,1114,542
20250221,094500,39923137,1115,1114,1115,1114,18
20250221,094400,39903077,1114,1113,1114,1113,163
20250221,094300,39721643,1114,1116,1116,1114,4449
20250221,094200,34761189,1116,1116,1116,1116,0
20250221,094100,34761189,1116,1116,1116,1116,2800
20250221,094000,31636389,1122,1116,1122,1116,2
20250221,093900,31634151,1119,1122,1122,1119,152
20250221,093800,31463760,1115,1116,1116,1115,1050
20250221,093700,30292010,1116,1117,1117,1116,1350
20250221,093600,28785277,1122,1122,1122,1122,0
20250221,093500,28785277,1122,1118,1122,1115,3955
20250221,093400,24370264,1122,1122,1122,1122,3
20250221,093300,24366898,1118,1119,1119,1118,2100
20250221,093200,22018903,1119,1121,1125,1119,2159
20250221,093100,19601123,1121,1121,1121,1121,659
20250221,093000,18862384,1120,1120,1120,1120,0
20250221,092900,18862384,1120,1120,1120,1120,0
20250221,092800,18862384,1120,1120,1120,1120,13
20250221,092700,18847824,1118,1118,1118,1118,0
20250221,092600,18847824,1118,1118,1118,1118,0
20250221,092500,18847824,1118,1119,1119,1118,1000
20250221,092400,17729427,1119,1121,1121,1119,4000
20250221,092300,13252874,1121,1121,1121,1121,540
20250221,092200,12647534,1120,1121,1121,1120,106
20250221,092100,12528754,1121,1121,1121,1121,0
20250221,092000,12528754,1121,1121,1121,1121,0
20250221,091900,12528754,1121,1121,1121,1121,339
20250221,091800,12148735,1125,1125,1125,1125,0
20250221,091700,12148735,1125,1125,1125,1125,0
20250221,091600,12148735,1125,1125,1125,1125,80
20250221,091500,12058735,1125,1125,1125,1125,0
20250221,091400,12058735,1125,1125,1125,1125,0
20250221,091300,12058735,1125,1125,1125,1125,0
20250221,091200,12058735,1125,1125,1125,1125,0
20250221,091100,12058735,1125,1116,1125,1116,1011
20250221,091000,10930360,1116,1116,1116,1116,0
20250221,090900,10930360,1116,1116,1116,1116,1111
20250221,090800,9690484,1116,1120,1129,1116,2023
20250221,090700,7428372,1120,1120,1120,1120,52
20250221,090600,7370132,1120,1120,1120,1120,400
20250221,090500,6922132,1131,1131,1131,1131,4
20250221,090400,6917608,1118,1118,1118,1118,2
20250221,090300,6915372,1118,1126,1126,1118,1723
20250221,090200,4983260,1134,1134,1134,1134,0
20250221,090100,4983260,1134,1123,1134,1123,2663
20250221,090000,1978049,1124,1130,1130,1124,1753