KissMeData/168490/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203600,247768008,109,109,109,109,26116
20250221,203500,247768008,109,109,109,109,0
20250221,203400,247768008,109,109,109,109,0
20250221,203300,247768008,109,109,109,109,0
20250221,203200,247768008,109,109,109,109,0
20250221,203100,247768008,109,109,109,109,0
20250221,203000,247768008,109,109,109,109,0
20250221,202900,247768008,109,109,109,109,0
20250221,202800,247768008,109,109,109,109,0
20250221,202700,247768008,109,109,109,109,0
20250221,202600,247768008,109,109,109,109,0
20250221,202500,247768008,109,109,109,109,0
20250221,202400,247768008,109,109,109,109,0
20250221,202300,247768008,109,109,109,109,0
20250221,202200,247768008,109,109,109,109,0
20250221,202100,247768008,109,109,109,109,0
20250221,202000,247768008,109,109,109,109,0
20250221,201900,247768008,109,109,109,109,0
20250221,201800,247768008,109,109,109,109,0
20250221,201700,247768008,109,109,109,109,0
20250221,201600,247768008,109,109,109,109,0
20250221,201500,247768008,109,109,109,109,0
20250221,201400,247768008,109,109,109,109,0
20250221,201300,247768008,109,109,109,109,0
20250221,201200,247768008,109,109,109,109,0
20250221,201100,247768008,109,109,109,109,0
20250221,201000,247768008,109,109,109,109,0
20250221,200900,247768008,109,109,109,109,0
20250221,200800,247768008,109,109,109,109,0
20250221,200700,247768008,109,109,109,109,0
20250221,200600,247768008,109,109,109,109,26116
20250221,200500,247768008,109,109,109,109,0
20250221,200400,247768008,109,109,109,109,0
20250221,200300,247768008,109,109,109,109,0
20250221,200200,247768008,109,109,109,109,0
20250221,200100,247768008,109,109,109,109,0
20250221,200000,247768008,109,109,109,109,0
20250221,195900,247768008,109,109,109,109,0
20250221,195800,247768008,109,109,109,109,0
20250221,195700,247768008,109,109,109,109,0
20250221,195600,247768008,109,109,109,109,0
20250221,195500,247768008,109,109,109,109,0
20250221,195400,247768008,109,109,109,109,0
20250221,195300,247768008,109,109,109,109,0
20250221,195200,247768008,109,109,109,109,0
20250221,195100,247768008,109,109,109,109,0
20250221,195000,247768008,109,109,109,109,0
20250221,194900,247768008,109,109,109,109,0
20250221,194800,247768008,109,109,109,109,0
20250221,194700,247768008,109,109,109,109,0
20250221,194600,247768008,109,109,109,109,0
20250221,194500,247768008,109,109,109,109,0
20250221,194400,247768008,109,109,109,109,0
20250221,194300,247768008,109,109,109,109,0
20250221,194200,247768008,109,109,109,109,0
20250221,194100,247768008,109,109,109,109,0
20250221,194000,247768008,109,109,109,109,0
20250221,193900,247768008,109,109,109,109,0
20250221,193800,247768008,109,109,109,109,0
20250221,193700,247768008,109,109,109,109,0
20250221,193600,247768008,109,109,109,109,26116
20250221,193500,247768008,109,109,109,109,0
20250221,193400,247768008,109,109,109,109,0
20250221,193300,247768008,109,109,109,109,0
20250221,193200,247768008,109,109,109,109,0
20250221,193100,247768008,109,109,109,109,0
20250221,193000,247768008,109,109,109,109,0
20250221,192900,247768008,109,109,109,109,0
20250221,192800,247768008,109,109,109,109,0
20250221,192700,247768008,109,109,109,109,0
20250221,192600,247768008,109,109,109,109,0
20250221,192500,247768008,109,109,109,109,0
20250221,192400,247768008,109,109,109,109,0
20250221,192300,247768008,109,109,109,109,0
20250221,192200,247768008,109,109,109,109,0
20250221,192100,247768008,109,109,109,109,0
20250221,192000,247768008,109,109,109,109,0
20250221,191900,247768008,109,109,109,109,0
20250221,191800,247768008,109,109,109,109,0
20250221,191700,247768008,109,109,109,109,0
20250221,191600,247768008,109,109,109,109,0
20250221,191500,247768008,109,109,109,109,0
20250221,191400,247768008,109,109,109,109,0
20250221,191300,247768008,109,109,109,109,0
20250221,191200,247768008,109,109,109,109,0
20250221,191100,247768008,109,109,109,109,0
20250221,191000,247768008,109,109,109,109,0
20250221,190900,247768008,109,109,109,109,0
20250221,190800,247768008,109,109,109,109,0
20250221,190700,247768008,109,109,109,109,0
20250221,190600,247768008,109,109,109,109,26116
20250221,190500,247768008,109,109,109,109,0
20250221,190400,247768008,109,109,109,109,0
20250221,190300,247768008,109,109,109,109,0
20250221,190200,247768008,109,109,109,109,0
20250221,190100,247768008,109,109,109,109,0
20250221,190000,247768008,109,109,109,109,0
20250221,185900,247768008,109,109,109,109,0
20250221,185800,247768008,109,109,109,109,0
20250221,185700,247768008,109,109,109,109,0
20250221,185600,247768008,109,109,109,109,0
20250221,185500,247768008,109,109,109,109,0
20250221,185400,247768008,109,109,109,109,0
20250221,185300,247768008,109,109,109,109,0
20250221,185200,247768008,109,109,109,109,0
20250221,185100,247768008,109,109,109,109,0
20250221,185000,247768008,109,109,109,109,0
20250221,184900,247768008,109,109,109,109,0
20250221,184800,247768008,109,109,109,109,0
20250221,184700,247768008,109,109,109,109,0
20250221,184600,247768008,109,109,109,109,0
20250221,184500,247768008,109,109,109,109,0
20250221,184400,247768008,109,109,109,109,0
20250221,184300,247768008,109,109,109,109,0
20250221,184200,247768008,109,109,109,109,0
20250221,184100,247768008,109,109,109,109,0
20250221,184000,247768008,109,109,109,109,0
20250221,183900,247768008,109,109,109,109,0
20250221,183800,247768008,109,109,109,109,0
20250221,183700,247768008,109,109,109,109,0
20250221,183600,247768008,109,109,109,109,26116
20250221,183500,247768008,109,109,109,109,0
20250221,183400,247768008,109,109,109,109,0
20250221,183300,247768008,109,109,109,109,0
20250221,183200,247768008,109,109,109,109,0
20250221,183100,247768008,109,109,109,109,0
20250221,183000,247768008,109,109,109,109,0
20250221,182900,247768008,109,109,109,109,0
20250221,182800,247768008,109,109,109,109,0
20250221,182700,247768008,109,109,109,109,0
20250221,182600,247768008,109,109,109,109,0
20250221,182500,247768008,109,109,109,109,0
20250221,182400,247768008,109,109,109,109,0
20250221,182300,247768008,109,109,109,109,0
20250221,182200,247768008,109,109,109,109,0
20250221,182100,247768008,109,109,109,109,0
20250221,182000,247768008,109,109,109,109,0
20250221,181900,247768008,109,109,109,109,0
20250221,181800,247768008,109,109,109,109,0
20250221,181700,247768008,109,109,109,109,0
20250221,181600,247768008,109,109,109,109,0
20250221,181500,247768008,109,109,109,109,0
20250221,181400,247768008,109,109,109,109,0
20250221,181300,247768008,109,109,109,109,0
20250221,181200,247768008,109,109,109,109,0
20250221,181100,247768008,109,109,109,109,0
20250221,181000,247768008,109,109,109,109,0
20250221,180900,247768008,109,109,109,109,0
20250221,180800,247768008,109,109,109,109,0
20250221,180700,247768008,109,109,109,109,0
20250221,180600,247768008,109,109,109,109,26116
20250221,180500,247768008,109,109,109,109,0
20250221,180400,247768008,109,109,109,109,0
20250221,180300,247768008,109,109,109,109,0
20250221,180200,247768008,109,109,109,109,0
20250221,180100,247768008,109,109,109,109,0
20250221,180000,247768008,109,109,109,109,0
20250221,175900,247768008,109,109,109,109,0
20250221,175800,247768008,109,109,109,109,0
20250221,175700,247768008,109,109,109,109,0
20250221,175600,247768008,109,109,109,109,0
20250221,175500,247768008,109,109,109,109,0
20250221,175400,247768008,109,109,109,109,0
20250221,175300,247768008,109,109,109,109,0
20250221,175200,247768008,109,109,109,109,0
20250221,175100,247768008,109,109,109,109,0
20250221,175000,247768008,109,109,109,109,0
20250221,174900,247768008,109,109,109,109,0
20250221,174800,247768008,109,109,109,109,0
20250221,174700,247768008,109,109,109,109,0
20250221,174600,247768008,109,109,109,109,0
20250221,174500,247768008,109,109,109,109,0
20250221,174400,247768008,109,109,109,109,0
20250221,174300,247768008,109,109,109,109,0
20250221,174200,247768008,109,109,109,109,0
20250221,174100,247768008,109,109,109,109,0
20250221,174000,247768008,109,109,109,109,0
20250221,173900,247768008,109,109,109,109,0
20250221,173800,247768008,109,109,109,109,0
20250221,173700,247768008,109,109,109,109,0
20250221,173600,247768008,109,109,109,109,26116
20250221,173500,247768008,109,109,109,109,0
20250221,173400,247768008,109,109,109,109,0
20250221,173300,247768008,109,109,109,109,0
20250221,173200,247768008,109,109,109,109,0
20250221,173100,247768008,109,109,109,109,0
20250221,173000,247768008,109,109,109,109,0
20250221,172900,247768008,109,109,109,109,0
20250221,172800,247768008,109,109,109,109,0
20250221,172700,247768008,109,109,109,109,0
20250221,172600,247768008,109,109,109,109,0
20250221,172500,247768008,109,109,109,109,0
20250221,172400,247768008,109,109,109,109,0
20250221,172300,247768008,109,109,109,109,0
20250221,172200,247768008,109,109,109,109,0
20250221,172100,247768008,109,109,109,109,0
20250221,172000,247768008,109,109,109,109,0
20250221,171900,247768008,109,109,109,109,0
20250221,171800,247768008,109,109,109,109,0
20250221,171700,247768008,109,109,109,109,0
20250221,171600,247768008,109,109,109,109,0
20250221,171500,247768008,109,109,109,109,0
20250221,171400,247768008,109,109,109,109,0
20250221,171300,247768008,109,109,109,109,0
20250221,171200,247768008,109,109,109,109,0
20250221,171100,247768008,109,109,109,109,0
20250221,171000,247768008,109,109,109,109,0
20250221,170900,247768008,109,109,109,109,0
20250221,170800,247768008,109,109,109,109,0
20250221,170700,247768008,109,109,109,109,0
20250221,170600,247768008,109,109,109,109,26116
20250221,170500,247768008,109,109,109,109,0
20250221,170400,247768008,109,109,109,109,0
20250221,170300,247768008,109,109,109,109,0
20250221,170200,247768008,109,109,109,109,0
20250221,170100,247768008,109,109,109,109,0
20250221,170000,247768008,109,109,109,109,0
20250221,165900,247768008,109,109,109,109,0
20250221,165800,247768008,109,109,109,109,0
20250221,165700,247768008,109,109,109,109,0
20250221,165600,247768008,109,109,109,109,0
20250221,165500,247768008,109,109,109,109,0
20250221,165400,247768008,109,109,109,109,0
20250221,165300,247768008,109,109,109,109,0
20250221,165200,247768008,109,109,109,109,0
20250221,165100,247768008,109,109,109,109,0
20250221,165000,247768008,109,109,109,109,0
20250221,164900,247768008,109,109,109,109,0
20250221,164800,247768008,109,109,109,109,0
20250221,164700,247768008,109,109,109,109,0
20250221,164600,247768008,109,109,109,109,0
20250221,164500,247768008,109,109,109,109,0
20250221,164400,247768008,109,109,109,109,0
20250221,164300,247768008,109,109,109,109,0
20250221,164200,247768008,109,109,109,109,0
20250221,164100,247768008,109,109,109,109,0
20250221,164000,247768008,109,109,109,109,0
20250221,163900,247768008,109,109,109,109,0
20250221,163800,247768008,109,109,109,109,0
20250221,163700,247768008,109,109,109,109,0
20250221,163600,247768008,109,109,109,109,26116
20250221,163500,247768008,109,109,109,109,0
20250221,163400,247768008,109,109,109,109,0
20250221,163300,247768008,109,109,109,109,0
20250221,163200,247768008,109,109,109,109,0
20250221,163100,247768008,109,109,109,109,0
20250221,163000,247768008,109,109,109,109,0
20250221,162900,247768008,109,109,109,109,0
20250221,162800,247768008,109,109,109,109,0
20250221,162700,247768008,109,109,109,109,0
20250221,162600,247768008,109,109,109,109,0
20250221,162500,247768008,109,109,109,109,0
20250221,162400,247768008,109,109,109,109,0
20250221,162300,247768008,109,109,109,109,0
20250221,162200,247768008,109,109,109,109,0
20250221,162100,247768008,109,109,109,109,0
20250221,162000,247768008,109,109,109,109,0
20250221,161900,247768008,109,109,109,109,0
20250221,161800,247768008,109,109,109,109,0
20250221,161700,247768008,109,109,109,109,0
20250221,161600,247768008,109,109,109,109,0
20250221,161500,247768008,109,109,109,109,0
20250221,161400,247768008,109,109,109,109,0
20250221,161300,247768008,109,109,109,109,0
20250221,161200,247768008,109,109,109,109,0
20250221,161100,247768008,109,109,109,109,0
20250221,161000,247768008,109,109,109,109,0
20250221,160900,247768008,109,109,109,109,0
20250221,160800,247768008,109,109,109,109,0
20250221,160700,247768008,109,109,109,109,0
20250221,160600,247768008,109,109,109,109,26116
20250221,160500,247768008,109,109,109,109,0
20250221,160400,247768008,109,109,109,109,0
20250221,160300,247768008,109,109,109,109,0
20250221,160200,247768008,109,109,109,109,0
20250221,160100,247768008,109,109,109,109,0
20250221,160000,247768008,109,109,109,109,0
20250221,155900,247768008,109,109,109,109,0
20250221,155800,247768008,109,109,109,109,0
20250221,155700,247768008,109,109,109,109,0
20250221,155600,247768008,109,109,109,109,0
20250221,155500,247768008,109,109,109,109,0
20250221,155400,247768008,109,109,109,109,0
20250221,155300,247768008,109,109,109,109,0
20250221,155200,247768008,109,109,109,109,0
20250221,155100,247768008,109,109,109,109,0
20250221,155000,247768008,109,109,109,109,0
20250221,154900,247768008,109,109,109,109,0
20250221,154800,247768008,109,109,109,109,0
20250221,154700,247768008,109,109,109,109,0
20250221,154600,247768008,109,109,109,109,0
20250221,154500,247768008,109,109,109,109,0
20250221,154400,247768008,109,109,109,109,0
20250221,154300,247768008,109,109,109,109,0
20250221,154200,247768008,109,109,109,109,0
20250221,154100,247768008,109,109,109,109,0
20250221,154000,247768008,109,109,109,109,0
20250221,153900,247768008,109,109,109,109,0
20250221,153800,247768008,109,109,109,109,0
20250221,153700,247768008,109,109,109,109,0
20250221,153600,247768008,109,109,109,109,26116
20250221,153500,247768008,109,109,109,109,0
20250221,153400,247768008,109,109,109,109,0
20250221,153300,247768008,109,109,109,109,0
20250221,153200,247768008,109,109,109,109,0
20250221,153100,247768008,109,109,109,109,0
20250221,153000,247768008,109,109,109,109,26116
20250221,152900,244921364,108,108,108,108,0
20250221,152800,244921364,108,108,108,108,0
20250221,152700,244921364,108,108,108,108,0
20250221,152600,244921364,108,108,108,108,0
20250221,152500,244921364,108,108,108,108,0
20250221,152400,244921364,108,108,108,108,0
20250221,152300,244921364,108,108,108,108,0
20250221,152200,244921364,108,108,108,108,0
20250221,152100,244921364,108,108,108,108,0
20250221,152000,244921364,108,108,108,108,0
20250221,151900,244921364,108,110,110,108,24008
20250221,151800,242327489,108,108,110,108,44130
20250221,151700,237561443,108,108,108,108,0
20250221,151600,237561443,108,109,109,108,35000
20250221,151500,233781137,109,109,109,109,5010
20250221,151400,233235047,109,109,109,109,0
20250221,151300,233235047,109,109,109,109,10370
20250221,151200,232104717,109,109,109,109,20
20250221,151100,232102537,110,110,110,110,0
20250221,151000,232102537,110,110,110,110,0
20250221,150900,232102537,110,109,110,109,5010
20250221,150800,231556437,109,109,110,109,34781
20250221,150700,227764927,110,110,110,110,0
20250221,150600,227764927,110,110,110,110,200
20250221,150500,227742927,109,109,109,109,3092
20250221,150400,227405899,110,110,110,110,0
20250221,150300,227405899,110,110,110,110,2
20250221,150200,227405679,110,110,110,110,0
20250221,150100,227405679,110,110,110,110,0
20250221,150000,227405679,110,110,110,110,0
20250221,145900,227405679,110,110,110,110,1742
20250221,145800,227214059,110,110,110,110,8
20250221,145700,227213179,110,110,110,110,2
20250221,145600,227212959,109,109,109,109,0
20250221,145500,227212959,109,109,109,109,546
20250221,145400,227153445,110,110,110,110,145
20250221,145300,227137495,110,110,110,110,2
20250221,145200,227137275,110,110,110,110,0
20250221,145100,227137275,110,109,110,109,3395
20250221,145000,226767176,109,109,109,109,0
20250221,144900,226767176,109,109,109,109,0
20250221,144800,226767176,109,109,109,109,0
20250221,144700,226767176,109,109,109,109,0
20250221,144600,226767176,109,109,109,109,5011
20250221,144500,226220977,108,108,108,108,5198
20250221,144400,225659593,108,108,108,108,0
20250221,144300,225659593,108,108,108,108,160
20250221,144200,225642313,108,108,108,108,59
20250221,144100,225635941,108,108,108,108,2555
20250221,144000,225360001,108,108,108,108,0
20250221,143900,225360001,108,108,108,108,5761
20250221,143800,224737813,109,109,109,109,1040
20250221,143700,224624453,110,110,110,110,0
20250221,143600,224624453,110,109,110,109,14173
20250221,143500,223079593,109,109,109,109,125
20250221,143400,223065968,109,109,109,109,15010
20250221,143300,221429878,109,108,109,108,41
20250221,143200,221425439,108,108,108,108,20
20250221,143100,221423279,109,109,109,109,0
20250221,143000,221423279,109,109,109,109,0
20250221,142900,221423279,109,109,109,109,0
20250221,142800,221423279,109,109,109,109,1
20250221,142700,221423170,108,108,108,108,8000
20250221,142600,220559170,109,109,109,109,0
20250221,142500,220559170,109,109,109,109,0
20250221,142400,220559170,109,109,109,109,0
20250221,142300,220559170,109,109,109,109,0
20250221,142200,220559170,109,109,109,109,0
20250221,142100,220559170,109,109,109,109,100
20250221,142000,220548270,109,109,109,109,100
20250221,141900,220537370,109,109,109,109,0
20250221,141800,220537370,109,109,109,109,10
20250221,141700,220536280,109,109,109,109,712
20250221,141600,220458672,109,108,109,108,50
20250221,141500,220453232,108,109,109,108,14001
20250221,141400,218941123,109,109,109,109,3086
20250221,141300,218604749,109,109,109,109,10189
20250221,141200,217494148,108,109,109,108,4038
20250221,141100,217057006,109,109,109,109,0
20250221,141000,217057006,109,109,109,109,0
20250221,140900,217057006,109,109,109,109,6345
20250221,140800,216365401,109,109,109,109,580
20250221,140700,216302181,109,109,109,109,100
20250221,140600,216291281,109,109,109,109,1120
20250221,140500,216169201,109,109,109,109,4059
20250221,140400,215726770,109,109,109,109,9164
20250221,140300,214727894,109,110,110,109,5913
20250221,140200,214081269,110,110,110,110,1054
20250221,140100,213965329,110,110,110,110,0
20250221,140000,213965329,110,110,110,110,0
20250221,135900,213965329,110,110,110,110,0
20250221,135800,213965329,110,110,110,110,0
20250221,135700,213965329,110,110,110,110,0
20250221,135600,213965329,110,110,110,110,0
20250221,135500,213965329,110,110,110,110,0
20250221,135400,213965329,110,110,110,110,0
20250221,135300,213965329,110,110,110,110,0
20250221,135200,213965329,110,110,110,110,2
20250221,135100,213965109,110,110,110,110,0
20250221,135000,213965109,110,110,110,110,0
20250221,134900,213965109,110,110,110,110,0
20250221,134800,213965109,110,110,110,110,0
20250221,134700,213965109,110,110,110,110,0
20250221,134600,213965109,110,110,110,110,0
20250221,134500,213965109,110,110,110,110,999
20250221,134400,213855219,110,110,110,110,0
20250221,134300,213855219,110,108,110,108,1263
20250221,134200,213718540,109,109,109,109,9749
20250221,134100,212655899,110,110,110,110,0
20250221,134000,212655899,110,110,110,110,0
20250221,133900,212655899,110,110,110,110,0
20250221,133800,212655899,110,110,110,110,0
20250221,133700,212655899,110,110,110,110,3
20250221,133600,212655569,110,109,110,109,5002
20250221,133500,212110349,110,110,110,110,0
20250221,133400,212110349,110,110,110,110,13
20250221,133300,212108919,110,110,110,110,31
20250221,133200,212105509,110,110,110,110,0
20250221,133100,212105509,110,110,110,110,0
20250221,133000,212105509,110,110,110,110,2276
20250221,132900,211855149,110,110,110,110,1000
20250221,132800,211745149,110,110,110,110,10
20250221,132700,211744049,110,110,110,110,81
20250221,132600,211735139,110,110,110,110,300
20250221,132500,211702139,110,110,110,110,0
20250221,132400,211702139,110,110,110,110,0
20250221,132300,211702139,110,109,110,109,15838
20250221,132200,209972796,109,109,109,109,185
20250221,132100,209952631,109,109,109,109,0
20250221,132000,209952631,109,109,109,109,100
20250221,131900,209941731,109,109,109,109,0
20250221,131800,209941731,109,109,109,109,0
20250221,131700,209941731,109,109,109,109,88
20250221,131600,209932139,109,108,109,108,11019
20250221,131500,208742085,109,108,109,108,22220
20250221,131400,206333325,108,109,109,108,23477
20250221,131300,203787480,109,109,109,109,5671
20250221,131200,203169341,109,109,109,109,20000
20250221,131100,200989341,109,109,109,109,0
20250221,131000,200989341,109,109,109,109,51
20250221,130900,200983782,109,109,109,109,2052
20250221,130800,200760114,109,109,109,109,0
20250221,130700,200760114,109,109,109,109,536
20250221,130600,200701690,109,109,109,109,10014
20250221,130500,199610164,109,109,109,109,13
20250221,130400,199608747,108,108,108,108,4
20250221,130300,199608315,109,109,109,109,0
20250221,130200,199608315,109,109,109,109,0
20250221,130100,199608315,109,109,109,109,30
20250221,130000,199605045,110,110,110,110,101
20250221,125900,199593935,109,109,109,109,495
20250221,125800,199539980,109,110,110,109,1950
20250221,125700,199326480,110,110,110,110,0
20250221,125600,199326480,110,110,110,110,0
20250221,125500,199326480,110,110,110,110,1
20250221,125400,199326370,109,109,109,109,0
20250221,125300,199326370,109,109,109,109,114
20250221,125200,199313944,109,109,109,109,0
20250221,125100,199313944,109,109,109,109,1
20250221,125000,199313835,109,109,109,109,0
20250221,124900,199313835,109,109,109,109,9500
20250221,124800,198278335,109,109,109,109,3
20250221,124700,198278008,109,109,109,109,0
20250221,124600,198278008,109,109,109,109,2
20250221,124500,198277790,109,109,109,109,1400
20250221,124400,198125190,109,109,109,109,0
20250221,124300,198125190,109,108,109,108,16
20250221,124200,198123461,109,109,109,109,1
20250221,124100,198123352,109,109,109,109,0
20250221,124000,198123352,109,109,109,109,4897
20250221,123900,197589579,109,109,109,109,3000
20250221,123800,197262579,109,109,109,109,3100
20250221,123700,196924679,109,109,109,109,2000
20250221,123600,196706679,108,109,109,108,2565
20250221,123500,196429559,109,109,109,109,0
20250221,123400,196429559,109,109,109,109,2277
20250221,123300,196181366,109,109,109,109,0
20250221,123200,196181366,109,108,109,108,3636
20250221,123100,195785610,109,109,109,109,300
20250221,123000,195752910,109,109,109,109,16069
20250221,122900,194001389,110,110,110,110,0
20250221,122800,194001389,110,110,110,110,1001
20250221,122700,193891279,109,109,109,109,0
20250221,122600,193891279,109,109,109,109,0
20250221,122500,193891279,109,109,109,109,0
20250221,122400,193891279,109,109,109,109,0
20250221,122300,193891279,109,110,110,109,441
20250221,122200,193842796,110,110,110,110,0
20250221,122100,193842796,110,109,110,109,968
20250221,122000,193736666,109,109,109,109,176
20250221,121900,193717482,110,110,110,110,3
20250221,121800,193717152,109,109,109,109,2014
20250221,121700,193497626,109,109,110,108,4482
20250221,121600,193013486,109,108,109,108,3278
20250221,121500,192659460,110,109,110,109,1935
20250221,121400,192448544,109,109,109,109,8387
20250221,121300,191534361,109,109,109,109,5
20250221,121200,191533816,108,109,109,108,485
20250221,121100,191481426,109,109,109,109,555
20250221,121000,191420931,109,109,109,109,41
20250221,120900,191416462,109,109,109,109,0
20250221,120800,191416462,109,109,109,109,2296
20250221,120700,191166198,109,108,109,108,3065
20250221,120600,190832178,109,108,109,108,68975
20250221,120500,183377364,108,109,109,108,8346
20250221,120400,182467670,110,109,110,109,14951
20250221,120300,180838010,109,109,109,109,120000
20250221,120200,167758010,109,109,109,109,11
20250221,120100,167756811,109,110,110,109,180
20250221,120000,167737031,110,110,110,110,1195
20250221,115900,167605581,110,111,111,110,919
20250221,115800,167504390,111,110,111,110,1512
20250221,115700,167338058,111,110,111,110,10098
20250221,115600,166227180,110,110,110,110,100000
20250221,115500,155227180,111,111,111,111,0
20250221,115400,155227180,111,111,111,111,1000
20250221,115300,155116180,111,111,111,111,2
20250221,115200,155115958,110,110,110,110,0
20250221,115100,155115958,110,110,110,110,0
20250221,115000,155115958,110,110,110,110,21
20250221,114900,155113648,111,111,111,111,0
20250221,114800,155113648,111,111,111,111,0
20250221,114700,155113648,111,111,111,111,0
20250221,114600,155113648,111,112,112,111,3
20250221,114500,155113314,112,112,112,112,0
20250221,114400,155113314,112,112,112,112,10
20250221,114300,155112194,112,111,112,111,338
20250221,114200,155074466,111,112,112,111,10078
20250221,114100,153955730,111,111,111,111,0
20250221,114000,153955730,111,111,111,111,10310
20250221,113900,152811320,111,111,111,111,1
20250221,113800,152811209,112,112,112,112,0
20250221,113700,152811209,112,112,112,112,0
20250221,113600,152811209,112,112,112,112,24
20250221,113500,152808521,112,112,112,112,0
20250221,113400,152808521,112,112,112,112,0
20250221,113300,152808521,112,112,112,112,0
20250221,113200,152808521,112,112,112,112,0
20250221,113100,152808521,112,112,112,112,0
20250221,113000,152808521,112,112,112,112,0
20250221,112900,152808521,112,112,112,112,65
20250221,112800,152801241,111,111,111,111,0
20250221,112700,152801241,111,111,111,111,0
20250221,112600,152801241,111,111,111,111,4000
20250221,112500,152357241,111,111,111,111,0
20250221,112400,152357241,111,111,111,111,300
20250221,112300,152323941,112,112,112,112,1
20250221,112200,152323829,112,112,112,112,3
20250221,112100,152323493,111,111,111,111,406
20250221,112000,152278427,111,111,111,111,0
20250221,111900,152278427,111,112,112,111,44
20250221,111800,152273521,112,112,112,112,0
20250221,111700,152273521,112,112,112,112,0
20250221,111600,152273521,112,112,112,112,0
20250221,111500,152273521,112,112,112,112,6701
20250221,111400,151523009,112,112,112,112,6561
20250221,111300,150788177,112,112,112,112,2735
20250221,111200,150481857,112,112,112,111,127
20250221,111100,150467644,112,112,112,112,6151
20250221,111000,149778732,112,112,112,112,0
20250221,110900,149778732,112,112,112,112,4756
20250221,110800,149246060,112,112,112,112,11069
20250221,110700,148006332,112,112,112,112,260
20250221,110600,147977212,112,112,112,112,14203
20250221,110500,146386476,112,111,112,111,1794
20250221,110400,146187242,111,111,111,111,2031
20250221,110300,145961801,111,111,111,111,0
20250221,110200,145961801,111,111,111,111,3503
20250221,110100,145572968,111,111,111,111,4536
20250221,110000,145069472,111,111,111,111,23
20250221,105900,145066919,111,111,111,111,6951
20250221,105800,144295358,111,111,111,111,50
20250221,105700,144289808,110,110,110,110,60
20250221,105600,144283208,111,111,111,111,0
20250221,105500,144283208,111,111,111,111,3
20250221,105400,144282875,111,111,111,111,0
20250221,105300,144282875,111,111,111,111,58
20250221,105200,144276437,111,111,111,111,6000
20250221,105100,143610437,112,111,112,111,5038
20250221,105000,143051183,112,112,112,112,100
20250221,104900,143039983,112,112,112,112,15
20250221,104800,143038303,112,112,112,112,600
20250221,104700,142971103,112,112,112,112,3000
20250221,104600,142635103,112,112,112,112,520
20250221,104500,142576863,112,111,112,111,1520
20250221,104400,142408123,111,111,111,111,25513
20250221,104300,139576180,111,111,111,111,1001
20250221,104200,139465069,111,111,111,111,134
20250221,104100,139450195,111,111,111,111,0
20250221,104000,139450195,111,111,111,111,0
20250221,103900,139450195,111,111,111,111,0
20250221,103800,139450195,111,111,111,111,141
20250221,103700,139434544,111,110,111,110,8892
20250221,103600,138456421,110,110,110,110,0
20250221,103500,138456421,110,110,110,110,4963
20250221,103400,137910491,110,110,110,110,11733
20250221,103300,136619861,111,111,111,111,0
20250221,103200,136619861,111,112,112,111,11770
20250221,103100,135301658,112,111,112,111,102
20250221,103000,135290311,110,110,111,110,165
20250221,102900,135272096,111,111,111,111,1000
20250221,102800,135161096,111,111,111,111,100
20250221,102700,135149996,112,112,112,112,1
20250221,102600,135149884,112,112,112,112,7447
20250221,102500,134315820,112,111,112,111,2001
20250221,102400,134091808,112,112,112,112,10
20250221,102300,134090688,111,111,111,111,0
20250221,102200,134090688,111,111,111,111,256
20250221,102100,134062272,111,111,111,111,718
20250221,102000,133982574,111,111,111,111,672
20250221,101900,133907982,111,111,111,111,3
20250221,101800,133907649,111,111,111,111,0
20250221,101700,133907649,111,110,111,110,731
20250221,101600,133827204,111,111,111,111,2354
20250221,101500,133565910,111,111,111,111,20210
20250221,101400,131322600,111,111,111,111,0
20250221,101300,131322600,111,111,111,111,0
20250221,101200,131322600,111,111,111,111,1000
20250221,101100,131211600,112,111,112,111,30032
20250221,101000,127868842,112,112,113,112,15326
20250221,100900,126152104,113,113,113,113,1071
20250221,100800,126031081,112,113,113,112,3480
20250221,100700,125637843,112,113,113,112,9253
20250221,100600,124592256,113,113,113,113,5122
20250221,100500,124013470,113,112,113,112,33122
20250221,100400,120302286,112,112,112,112,0
20250221,100300,120302286,112,111,112,111,6362
20250221,100200,119595102,111,111,111,111,9
20250221,100100,119594103,112,111,112,111,3004
20250221,100000,119260655,112,112,112,112,0
20250221,095900,119260655,112,112,112,112,0
20250221,095800,119260655,112,111,112,111,13
20250221,095700,119259209,111,111,111,111,10000
20250221,095600,118149209,110,111,111,110,24043
20250221,095500,115480445,111,111,111,111,9801
20250221,095400,114392534,111,111,111,111,9009
20250221,095300,113392535,111,111,111,111,10000
20250221,095200,112282535,110,110,110,110,1
20250221,095100,112282425,110,110,110,110,0
20250221,095000,112282425,110,110,110,110,2621
20250221,094900,111994115,111,111,111,111,2
20250221,094800,111993893,111,110,111,109,35454
20250221,094700,108102570,110,110,110,110,3440
20250221,094600,107724170,110,111,111,110,3
20250221,094500,107723838,111,110,111,110,17501
20250221,094400,105798727,112,112,112,112,10
20250221,094300,105797607,110,110,110,110,0
20250221,094200,105797607,110,111,111,110,39384
20250221,094100,101461518,111,111,111,111,0
20250221,094000,101461518,111,111,111,111,16208
20250221,093900,99662430,112,112,112,112,0
20250221,093800,99662430,112,112,112,112,1111
20250221,093700,99537998,112,111,112,110,46694
20250221,093600,94401639,111,111,111,111,16332
20250221,093500,92588787,111,111,111,111,12000
20250221,093400,91256787,112,111,112,111,21
20250221,093300,91254455,111,111,111,111,19794
20250221,093200,89057321,111,111,111,111,20050
20250221,093100,86831771,111,111,111,111,2328
20250221,093000,86573363,112,112,112,111,39372
20250221,092900,82163700,112,112,112,112,5303
20250221,092800,81569764,112,112,112,112,200
20250221,092700,81547364,112,112,112,112,475
20250221,092600,81494164,112,112,113,112,5570
20250221,092500,80870319,112,113,113,112,2055
20250221,092400,80639159,113,112,113,112,3382
20250221,092300,80257193,112,111,112,111,5855
20250221,092200,79601514,112,112,112,112,2331
20250221,092100,79340442,112,112,112,112,92
20250221,092000,79330138,111,111,112,111,72622
20250221,091900,71209096,110,110,110,110,68678
20250221,091800,63654516,109,110,110,109,2001
20250221,091700,63434407,110,110,110,110,12937
20250221,091600,62011337,110,111,111,110,20002
20250221,091500,59811115,110,110,110,110,310
20250221,091400,59777015,110,110,110,110,2016
20250221,091300,59555255,110,110,110,110,10
20250221,091200,59554155,110,110,110,110,1936
20250221,091100,59341195,111,111,111,111,250
20250221,091000,59313445,111,111,112,111,18687
20250221,090900,57239163,111,111,111,111,2300
20250221,090800,56983863,111,111,111,111,12795
20250221,090700,55563618,111,111,111,111,26466
20250221,090600,52625892,111,111,112,111,55052
20250221,090500,46515118,111,110,111,110,33380
20250221,090400,42843158,110,110,110,108,77043
20250221,090300,34461141,110,112,112,110,31507
20250221,090200,30958107,112,113,113,112,31331
20250221,090100,27449034,113,111,113,111,31937
20250221,090000,23845631,110,107,110,107,218546