KissMeData/198940/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204300,53824504,736,736,736,736,210
20250221,204200,53824504,736,736,736,736,0
20250221,204100,53824504,736,736,736,736,0
20250221,204000,53824504,736,736,736,736,0
20250221,203900,53824504,736,736,736,736,0
20250221,203800,53824504,736,736,736,736,0
20250221,203700,53824504,736,736,736,736,0
20250221,203600,53824504,736,736,736,736,0
20250221,203500,53824504,736,736,736,736,0
20250221,203400,53824504,736,736,736,736,0
20250221,203300,53824504,736,736,736,736,0
20250221,203200,53824504,736,736,736,736,0
20250221,203100,53824504,736,736,736,736,0
20250221,203000,53824504,736,736,736,736,0
20250221,202900,53824504,736,736,736,736,0
20250221,202800,53824504,736,736,736,736,0
20250221,202700,53824504,736,736,736,736,0
20250221,202600,53824504,736,736,736,736,0
20250221,202500,53824504,736,736,736,736,0
20250221,202400,53824504,736,736,736,736,0
20250221,202300,53824504,736,736,736,736,0
20250221,202200,53824504,736,736,736,736,0
20250221,202100,53824504,736,736,736,736,0
20250221,202000,53824504,736,736,736,736,0
20250221,201900,53824504,736,736,736,736,0
20250221,201800,53824504,736,736,736,736,0
20250221,201700,53824504,736,736,736,736,0
20250221,201600,53824504,736,736,736,736,0
20250221,201500,53824504,736,736,736,736,0
20250221,201400,53824504,736,736,736,736,0
20250221,201300,53824504,736,736,736,736,210
20250221,201200,53824504,736,736,736,736,0
20250221,201100,53824504,736,736,736,736,0
20250221,201000,53824504,736,736,736,736,0
20250221,200900,53824504,736,736,736,736,0
20250221,200800,53824504,736,736,736,736,0
20250221,200700,53824504,736,736,736,736,0
20250221,200600,53824504,736,736,736,736,0
20250221,200500,53824504,736,736,736,736,0
20250221,200400,53824504,736,736,736,736,0
20250221,200300,53824504,736,736,736,736,0
20250221,200200,53824504,736,736,736,736,0
20250221,200100,53824504,736,736,736,736,0
20250221,200000,53824504,736,736,736,736,0
20250221,195900,53824504,736,736,736,736,0
20250221,195800,53824504,736,736,736,736,0
20250221,195700,53824504,736,736,736,736,0
20250221,195600,53824504,736,736,736,736,0
20250221,195500,53824504,736,736,736,736,0
20250221,195400,53824504,736,736,736,736,0
20250221,195300,53824504,736,736,736,736,0
20250221,195200,53824504,736,736,736,736,0
20250221,195100,53824504,736,736,736,736,0
20250221,195000,53824504,736,736,736,736,0
20250221,194900,53824504,736,736,736,736,0
20250221,194800,53824504,736,736,736,736,0
20250221,194700,53824504,736,736,736,736,0
20250221,194600,53824504,736,736,736,736,0
20250221,194500,53824504,736,736,736,736,0
20250221,194400,53824504,736,736,736,736,0
20250221,194300,53824504,736,736,736,736,210
20250221,194200,53824504,736,736,736,736,0
20250221,194100,53824504,736,736,736,736,0
20250221,194000,53824504,736,736,736,736,0
20250221,193900,53824504,736,736,736,736,0
20250221,193800,53824504,736,736,736,736,0
20250221,193700,53824504,736,736,736,736,0
20250221,193600,53824504,736,736,736,736,0
20250221,193500,53824504,736,736,736,736,0
20250221,193400,53824504,736,736,736,736,0
20250221,193300,53824504,736,736,736,736,0
20250221,193200,53824504,736,736,736,736,0
20250221,193100,53824504,736,736,736,736,0
20250221,193000,53824504,736,736,736,736,0
20250221,192900,53824504,736,736,736,736,0
20250221,192800,53824504,736,736,736,736,0
20250221,192700,53824504,736,736,736,736,0
20250221,192600,53824504,736,736,736,736,0
20250221,192500,53824504,736,736,736,736,0
20250221,192400,53824504,736,736,736,736,0
20250221,192300,53824504,736,736,736,736,0
20250221,192200,53824504,736,736,736,736,0
20250221,192100,53824504,736,736,736,736,0
20250221,192000,53824504,736,736,736,736,0
20250221,191900,53824504,736,736,736,736,0
20250221,191800,53824504,736,736,736,736,0
20250221,191700,53824504,736,736,736,736,0
20250221,191600,53824504,736,736,736,736,0
20250221,191500,53824504,736,736,736,736,0
20250221,191400,53824504,736,736,736,736,0
20250221,191300,53824504,736,736,736,736,210
20250221,191200,53824504,736,736,736,736,0
20250221,191100,53824504,736,736,736,736,0
20250221,191000,53824504,736,736,736,736,0
20250221,190900,53824504,736,736,736,736,0
20250221,190800,53824504,736,736,736,736,0
20250221,190700,53824504,736,736,736,736,0
20250221,190600,53824504,736,736,736,736,0
20250221,190500,53824504,736,736,736,736,0
20250221,190400,53824504,736,736,736,736,0
20250221,190300,53824504,736,736,736,736,0
20250221,190200,53824504,736,736,736,736,0
20250221,190100,53824504,736,736,736,736,0
20250221,190000,53824504,736,736,736,736,0
20250221,185900,53824504,736,736,736,736,0
20250221,185800,53824504,736,736,736,736,0
20250221,185700,53824504,736,736,736,736,0
20250221,185600,53824504,736,736,736,736,0
20250221,185500,53824504,736,736,736,736,0
20250221,185400,53824504,736,736,736,736,0
20250221,185300,53824504,736,736,736,736,0
20250221,185200,53824504,736,736,736,736,0
20250221,185100,53824504,736,736,736,736,0
20250221,185000,53824504,736,736,736,736,0
20250221,184900,53824504,736,736,736,736,0
20250221,184800,53824504,736,736,736,736,0
20250221,184700,53824504,736,736,736,736,0
20250221,184600,53824504,736,736,736,736,0
20250221,184500,53824504,736,736,736,736,0
20250221,184400,53824504,736,736,736,736,0
20250221,184300,53824504,736,736,736,736,210
20250221,184200,53824504,736,736,736,736,0
20250221,184100,53824504,736,736,736,736,0
20250221,184000,53824504,736,736,736,736,0
20250221,183900,53824504,736,736,736,736,0
20250221,183800,53824504,736,736,736,736,0
20250221,183700,53824504,736,736,736,736,0
20250221,183600,53824504,736,736,736,736,0
20250221,183500,53824504,736,736,736,736,0
20250221,183400,53824504,736,736,736,736,0
20250221,183300,53824504,736,736,736,736,0
20250221,183200,53824504,736,736,736,736,0
20250221,183100,53824504,736,736,736,736,0
20250221,183000,53824504,736,736,736,736,0
20250221,182900,53824504,736,736,736,736,0
20250221,182800,53824504,736,736,736,736,0
20250221,182700,53824504,736,736,736,736,0
20250221,182600,53824504,736,736,736,736,0
20250221,182500,53824504,736,736,736,736,0
20250221,182400,53824504,736,736,736,736,0
20250221,182300,53824504,736,736,736,736,0
20250221,182200,53824504,736,736,736,736,0
20250221,182100,53824504,736,736,736,736,0
20250221,182000,53824504,736,736,736,736,0
20250221,181900,53824504,736,736,736,736,0
20250221,181800,53824504,736,736,736,736,0
20250221,181700,53824504,736,736,736,736,0
20250221,181600,53824504,736,736,736,736,0
20250221,181500,53824504,736,736,736,736,0
20250221,181400,53824504,736,736,736,736,0
20250221,181300,53824504,736,736,736,736,210
20250221,181200,53824504,736,736,736,736,0
20250221,181100,53824504,736,736,736,736,0
20250221,181000,53824504,736,736,736,736,0
20250221,180900,53824504,736,736,736,736,0
20250221,180800,53824504,736,736,736,736,0
20250221,180700,53824504,736,736,736,736,0
20250221,180600,53824504,736,736,736,736,0
20250221,180500,53824504,736,736,736,736,0
20250221,180400,53824504,736,736,736,736,0
20250221,180300,53824504,736,736,736,736,0
20250221,180200,53824504,736,736,736,736,0
20250221,180100,53824504,736,736,736,736,0
20250221,180000,53824504,736,736,736,736,0
20250221,175900,53824504,736,736,736,736,0
20250221,175800,53824504,736,736,736,736,0
20250221,175700,53824504,736,736,736,736,0
20250221,175600,53824504,736,736,736,736,0
20250221,175500,53824504,736,736,736,736,0
20250221,175400,53824504,736,736,736,736,0
20250221,175300,53824504,736,736,736,736,0
20250221,175200,53824504,736,736,736,736,0
20250221,175100,53824504,736,736,736,736,0
20250221,175000,53824504,736,736,736,736,0
20250221,174900,53824504,736,736,736,736,0
20250221,174800,53824504,736,736,736,736,0
20250221,174700,53824504,736,736,736,736,0
20250221,174600,53824504,736,736,736,736,0
20250221,174500,53824504,736,736,736,736,0
20250221,174400,53824504,736,736,736,736,0
20250221,174300,53824504,736,736,736,736,210
20250221,174200,53824504,736,736,736,736,0
20250221,174100,53824504,736,736,736,736,0
20250221,174000,53824504,736,736,736,736,0
20250221,173900,53824504,736,736,736,736,0
20250221,173800,53824504,736,736,736,736,0
20250221,173700,53824504,736,736,736,736,0
20250221,173600,53824504,736,736,736,736,0
20250221,173500,53824504,736,736,736,736,0
20250221,173400,53824504,736,736,736,736,0
20250221,173300,53824504,736,736,736,736,0
20250221,173200,53824504,736,736,736,736,0
20250221,173100,53824504,736,736,736,736,0
20250221,173000,53824504,736,736,736,736,0
20250221,172900,53824504,736,736,736,736,0
20250221,172800,53824504,736,736,736,736,0
20250221,172700,53824504,736,736,736,736,0
20250221,172600,53824504,736,736,736,736,0
20250221,172500,53824504,736,736,736,736,0
20250221,172400,53824504,736,736,736,736,0
20250221,172300,53824504,736,736,736,736,0
20250221,172200,53824504,736,736,736,736,0
20250221,172100,53824504,736,736,736,736,0
20250221,172000,53824504,736,736,736,736,0
20250221,171900,53824504,736,736,736,736,0
20250221,171800,53824504,736,736,736,736,0
20250221,171700,53824504,736,736,736,736,0
20250221,171600,53824504,736,736,736,736,0
20250221,171500,53824504,736,736,736,736,0
20250221,171400,53824504,736,736,736,736,0
20250221,171300,53824504,736,736,736,736,210
20250221,171200,53824504,736,736,736,736,0
20250221,171100,53824504,736,736,736,736,0
20250221,171000,53824504,736,736,736,736,0
20250221,170900,53824504,736,736,736,736,0
20250221,170800,53824504,736,736,736,736,0
20250221,170700,53824504,736,736,736,736,0
20250221,170600,53824504,736,736,736,736,0
20250221,170500,53824504,736,736,736,736,0
20250221,170400,53824504,736,736,736,736,0
20250221,170300,53824504,736,736,736,736,0
20250221,170200,53824504,736,736,736,736,0
20250221,170100,53824504,736,736,736,736,0
20250221,170000,53824504,736,736,736,736,0
20250221,165900,53824504,736,736,736,736,0
20250221,165800,53824504,736,736,736,736,0
20250221,165700,53824504,736,736,736,736,0
20250221,165600,53824504,736,736,736,736,0
20250221,165500,53824504,736,736,736,736,0
20250221,165400,53824504,736,736,736,736,0
20250221,165300,53824504,736,736,736,736,0
20250221,165200,53824504,736,736,736,736,0
20250221,165100,53824504,736,736,736,736,0
20250221,165000,53824504,736,736,736,736,0
20250221,164900,53824504,736,736,736,736,0
20250221,164800,53824504,736,736,736,736,0
20250221,164700,53824504,736,736,736,736,0
20250221,164600,53824504,736,736,736,736,0
20250221,164500,53824504,736,736,736,736,0
20250221,164400,53824504,736,736,736,736,0
20250221,164300,53824504,736,736,736,736,210
20250221,164200,53824504,736,736,736,736,0
20250221,164100,53824504,736,736,736,736,0
20250221,164000,53824504,736,736,736,736,0
20250221,163900,53824504,736,736,736,736,0
20250221,163800,53824504,736,736,736,736,0
20250221,163700,53824504,736,736,736,736,0
20250221,163600,53824504,736,736,736,736,0
20250221,163500,53824504,736,736,736,736,0
20250221,163400,53824504,736,736,736,736,0
20250221,163300,53824504,736,736,736,736,0
20250221,163200,53824504,736,736,736,736,0
20250221,163100,53824504,736,736,736,736,0
20250221,163000,53824504,736,736,736,736,0
20250221,162900,53824504,736,736,736,736,0
20250221,162800,53824504,736,736,736,736,0
20250221,162700,53824504,736,736,736,736,0
20250221,162600,53824504,736,736,736,736,0
20250221,162500,53824504,736,736,736,736,0
20250221,162400,53824504,736,736,736,736,0
20250221,162300,53824504,736,736,736,736,0
20250221,162200,53824504,736,736,736,736,0
20250221,162100,53824504,736,736,736,736,0
20250221,162000,53824504,736,736,736,736,0
20250221,161900,53824504,736,736,736,736,0
20250221,161800,53824504,736,736,736,736,0
20250221,161700,53824504,736,736,736,736,0
20250221,161600,53824504,736,736,736,736,0
20250221,161500,53824504,736,736,736,736,0
20250221,161400,53824504,736,736,736,736,0
20250221,161300,53824504,736,736,736,736,210
20250221,161200,53824504,736,736,736,736,0
20250221,161100,53824504,736,736,736,736,0
20250221,161000,53824504,736,736,736,736,0
20250221,160900,53824504,736,736,736,736,0
20250221,160800,53824504,736,736,736,736,0
20250221,160700,53824504,736,736,736,736,0
20250221,160600,53824504,736,736,736,736,0
20250221,160500,53824504,736,736,736,736,0
20250221,160400,53824504,736,736,736,736,0
20250221,160300,53824504,736,736,736,736,0
20250221,160200,53824504,736,736,736,736,0
20250221,160100,53824504,736,736,736,736,0
20250221,160000,53824504,736,736,736,736,0
20250221,155900,53824504,736,736,736,736,0
20250221,155800,53824504,736,736,736,736,0
20250221,155700,53824504,736,736,736,736,0
20250221,155600,53824504,736,736,736,736,0
20250221,155500,53824504,736,736,736,736,0
20250221,155400,53824504,736,736,736,736,0
20250221,155300,53824504,736,736,736,736,0
20250221,155200,53824504,736,736,736,736,0
20250221,155100,53824504,736,736,736,736,0
20250221,155000,53824504,736,736,736,736,0
20250221,154900,53824504,736,736,736,736,0
20250221,154800,53824504,736,736,736,736,0
20250221,154700,53824504,736,736,736,736,0
20250221,154600,53824504,736,736,736,736,0
20250221,154500,53824504,736,736,736,736,0
20250221,154400,53824504,736,736,736,736,0
20250221,154300,53824504,736,736,736,736,210
20250221,154200,53824504,736,736,736,736,0
20250221,154100,53824504,736,736,736,736,0
20250221,154000,53824504,736,736,736,736,0
20250221,153900,53824504,736,736,736,736,0
20250221,153800,53824504,736,736,736,736,0
20250221,153700,53824504,736,736,736,736,0
20250221,153600,53824504,736,736,736,736,0
20250221,153500,53824504,736,736,736,736,0
20250221,153400,53824504,736,736,736,736,0
20250221,153300,53824504,736,736,736,736,0
20250221,153200,53824504,736,736,736,736,0
20250221,153100,53824504,736,736,736,736,0
20250221,153000,53824504,736,736,736,736,210
20250221,152900,53669944,736,736,736,736,0
20250221,152800,53669944,736,736,736,736,0
20250221,152700,53669944,736,736,736,736,0
20250221,152600,53669944,736,736,736,736,0
20250221,152500,53669944,736,736,736,736,0
20250221,152400,53669944,736,736,736,736,0
20250221,152300,53669944,736,736,736,736,0
20250221,152200,53669944,736,736,736,736,0
20250221,152100,53669944,736,736,736,736,0
20250221,152000,53669944,736,736,736,736,0
20250221,151900,53669944,736,736,736,736,0
20250221,151800,53669944,736,737,737,736,17
20250221,151700,53657417,736,736,736,736,0
20250221,151600,53657417,736,736,736,736,0
20250221,151500,53657417,736,736,736,736,81
20250221,151400,53597801,736,736,736,736,1
20250221,151300,53597065,735,735,735,735,189
20250221,151200,53458150,734,734,734,734,0
20250221,151100,53458150,734,735,735,734,15
20250221,151000,53447139,735,735,735,735,35
20250221,150900,53421414,735,736,736,735,164
20250221,150800,53300714,737,737,737,737,1
20250221,150700,53299977,734,734,734,734,0
20250221,150600,53299977,734,734,734,734,0
20250221,150500,53299977,734,734,734,734,0
20250221,150400,53299977,734,734,734,734,0
20250221,150300,53299977,734,734,734,734,0
20250221,150200,53299977,734,734,734,734,1
20250221,150100,53299243,738,738,738,738,0
20250221,150000,53299243,738,738,738,738,0
20250221,145900,53299243,738,738,738,738,0
20250221,145800,53299243,738,736,738,736,5000
20250221,145700,49613047,733,733,733,733,0
20250221,145600,49613047,733,733,733,733,0
20250221,145500,49613047,733,733,733,733,0
20250221,145400,49613047,733,733,733,733,0
20250221,145300,49613047,733,733,733,733,0
20250221,145200,49613047,733,733,733,733,0
20250221,145100,49613047,733,733,733,733,0
20250221,145000,49613047,733,733,733,733,0
20250221,144900,49613047,733,733,733,733,0
20250221,144800,49613047,733,733,733,733,0
20250221,144700,49613047,733,733,733,733,0
20250221,144600,49613047,733,733,733,733,0
20250221,144500,49613047,733,733,733,733,0
20250221,144400,49613047,733,733,733,733,0
20250221,144300,49613047,733,733,733,733,0
20250221,144200,49613047,733,733,733,733,179
20250221,144100,49481840,733,733,733,733,0
20250221,144000,49481840,733,733,733,733,39
20250221,143900,49453253,733,733,733,733,0
20250221,143800,49453253,733,733,733,733,0
20250221,143700,49453253,733,733,733,733,8
20250221,143600,49447389,733,733,733,733,0
20250221,143500,49447389,733,733,733,733,0
20250221,143400,49447389,733,733,733,733,1
20250221,143300,49446656,736,736,736,736,0
20250221,143200,49446656,736,736,736,736,0
20250221,143100,49446656,736,736,736,736,0
20250221,143000,49446656,736,736,736,736,0
20250221,142900,49446656,736,736,736,736,0
20250221,142800,49446656,736,736,736,736,0
20250221,142700,49446656,736,736,736,736,0
20250221,142600,49446656,736,736,736,736,0
20250221,142500,49446656,736,736,736,736,4
20250221,142400,49443712,736,736,736,736,0
20250221,142300,49443712,736,736,736,736,0
20250221,142200,49443712,736,736,736,736,0
20250221,142100,49443712,736,736,736,736,0
20250221,142000,49443712,736,736,736,736,1
20250221,141900,49442976,733,733,733,733,199
20250221,141800,49297109,733,732,733,732,26
20250221,141700,49278054,733,733,733,733,278
20250221,141600,49074280,733,733,733,733,0
20250221,141500,49074280,733,733,733,733,0
20250221,141400,49074280,733,733,733,733,0
20250221,141300,49074280,733,733,733,733,0
20250221,141200,49074280,733,733,733,733,0
20250221,141100,49074280,733,733,733,733,0
20250221,141000,49074280,733,733,733,733,0
20250221,140900,49074280,733,733,733,733,0
20250221,140800,49074280,733,733,733,733,0
20250221,140700,49074280,733,733,733,733,2
20250221,140600,49072814,732,732,732,732,0
20250221,140500,49072814,732,732,732,732,0
20250221,140400,49072814,732,732,732,732,0
20250221,140300,49072814,732,732,732,732,0
20250221,140200,49072814,732,732,732,732,0
20250221,140100,49072814,732,732,732,732,0
20250221,140000,49072814,732,732,732,732,0
20250221,135900,49072814,732,732,732,732,0
20250221,135800,49072814,732,732,732,732,0
20250221,135700,49072814,732,732,732,732,0
20250221,135600,49072814,732,732,732,732,0
20250221,135500,49072814,732,732,732,732,0
20250221,135400,49072814,732,732,732,732,0
20250221,135300,49072814,732,732,732,732,0
20250221,135200,49072814,732,732,732,732,0
20250221,135100,49072814,732,732,732,732,0
20250221,135000,49072814,732,732,732,732,0
20250221,134900,49072814,732,732,732,732,0
20250221,134800,49072814,732,732,732,732,0
20250221,134700,49072814,732,732,732,732,0
20250221,134600,49072814,732,732,732,732,0
20250221,134500,49072814,732,732,732,732,0
20250221,134400,49072814,732,732,732,732,28
20250221,134300,49052318,732,732,732,732,0
20250221,134200,49052318,732,732,732,732,0
20250221,134100,49052318,732,732,732,732,0
20250221,134000,49052318,732,732,732,732,0
20250221,133900,49052318,732,732,732,732,0
20250221,133800,49052318,732,732,732,732,0
20250221,133700,49052318,732,733,733,732,2004
20250221,133600,47583390,733,733,733,733,0
20250221,133500,47583390,733,733,733,733,0
20250221,133400,47583390,733,733,733,733,0
20250221,133300,47583390,733,733,733,733,0
20250221,133200,47583390,733,733,733,733,1500
20250221,133100,46483890,733,733,733,733,0
20250221,133000,46483890,733,733,733,733,0
20250221,132900,46483890,733,733,733,733,0
20250221,132800,46483890,733,733,733,733,0
20250221,132700,46483890,733,733,733,733,1
20250221,132600,46483157,733,733,733,733,78
20250221,132500,46425983,733,733,733,733,0
20250221,132400,46425983,733,733,733,733,2
20250221,132300,46424517,733,733,733,733,500
20250221,132200,46058017,732,732,732,732,0
20250221,132100,46058017,732,732,732,732,0
20250221,132000,46058017,732,732,732,732,0
20250221,131900,46058017,732,732,732,732,0
20250221,131800,46058017,732,733,733,732,977
20250221,131700,45342753,735,735,735,735,0
20250221,131600,45342753,735,735,735,735,0
20250221,131500,45342753,735,735,735,735,0
20250221,131400,45342753,735,735,735,735,0
20250221,131300,45342753,735,735,735,735,0
20250221,131200,45342753,735,735,735,735,18
20250221,131100,45329523,735,735,735,735,0
20250221,131000,45329523,735,735,735,735,0
20250221,130900,45329523,735,735,735,735,5
20250221,130800,45325848,735,735,735,735,0
20250221,130700,45325848,735,735,735,735,0
20250221,130600,45325848,735,735,735,735,28
20250221,130500,45305268,732,734,734,732,3826
20250221,130400,42502137,735,735,735,735,272
20250221,130300,42302217,735,735,735,735,0
20250221,130200,42302217,735,735,735,735,0
20250221,130100,42302217,735,735,735,735,0
20250221,130000,42302217,735,735,735,735,170
20250221,125900,42177267,735,735,735,735,9
20250221,125800,42170652,734,735,735,734,4
20250221,125700,42167714,733,733,733,733,1
20250221,125600,42166981,736,736,736,736,0
20250221,125500,42166981,736,736,736,736,0
20250221,125400,42166981,736,736,736,736,0
20250221,125300,42166981,736,736,736,736,0
20250221,125200,42166981,736,736,736,736,0
20250221,125100,42166981,736,736,736,736,0
20250221,125000,42166981,736,736,736,736,0
20250221,124900,42166981,736,736,736,736,0
20250221,124800,42166981,736,736,736,736,0
20250221,124700,42166981,736,736,736,736,0
20250221,124600,42166981,736,736,736,736,0
20250221,124500,42166981,736,736,736,736,0
20250221,124400,42166981,736,736,736,736,0
20250221,124300,42166981,736,736,736,736,0
20250221,124200,42166981,736,736,736,736,0
20250221,124100,42166981,736,736,736,736,0
20250221,124000,42166981,736,736,736,736,0
20250221,123900,42166981,736,736,736,736,1
20250221,123800,42166245,732,732,732,732,0
20250221,123700,42166245,732,732,732,732,0
20250221,123600,42166245,732,732,732,732,0
20250221,123500,42166245,732,732,732,732,0
20250221,123400,42166245,732,732,732,732,1
20250221,123300,42165513,731,731,731,731,0
20250221,123200,42165513,731,731,731,731,0
20250221,123100,42165513,731,731,731,731,0
20250221,123000,42165513,731,731,731,731,0
20250221,122900,42165513,731,731,731,731,0
20250221,122800,42165513,731,731,731,731,0
20250221,122700,42165513,731,731,731,731,0
20250221,122600,42165513,731,731,731,731,1
20250221,122500,42164782,731,733,733,731,2814
20250221,122400,40105442,732,732,732,732,0
20250221,122300,40105442,732,732,732,732,0
20250221,122200,40105442,732,732,732,732,0
20250221,122100,40105442,732,732,732,732,0
20250221,122000,40105442,732,732,732,732,0
20250221,121900,40105442,732,732,732,732,0
20250221,121800,40105442,732,732,732,732,0
20250221,121700,40105442,732,732,732,732,0
20250221,121600,40105442,732,732,732,732,0
20250221,121500,40105442,732,732,732,732,0
20250221,121400,40105442,732,732,732,732,0
20250221,121300,40105442,732,732,732,732,0
20250221,121200,40105442,732,732,732,732,0
20250221,121100,40105442,732,735,735,732,5225
20250221,121000,36280398,735,735,735,735,0
20250221,120900,36280398,735,735,735,735,0
20250221,120800,36280398,735,735,735,735,0
20250221,120700,36280398,735,735,735,735,0
20250221,120600,36280398,735,735,735,735,0
20250221,120500,36280398,735,735,735,735,0
20250221,120400,36280398,735,735,735,735,0
20250221,120300,36280398,735,735,735,735,0
20250221,120200,36280398,735,735,735,735,0
20250221,120100,36280398,735,736,736,735,321
20250221,120000,36044144,737,737,737,737,0
20250221,115900,36044144,737,737,737,737,0
20250221,115800,36044144,737,737,737,737,0
20250221,115700,36044144,737,737,737,737,20
20250221,115600,36029404,737,737,737,737,20
20250221,115500,36014664,738,738,738,738,0
20250221,115400,36014664,738,738,738,738,0
20250221,115300,36014664,738,738,738,738,0
20250221,115200,36014664,738,738,738,738,0
20250221,115100,36014664,738,738,738,738,0
20250221,115000,36014664,738,735,738,732,5607
20250221,114900,31897875,741,741,741,741,0
20250221,114800,31897875,741,741,741,741,0
20250221,114700,31897875,741,740,741,740,462
20250221,114600,31555780,740,739,740,739,2142
20250221,114500,29971173,739,739,739,739,0
20250221,114400,29971173,739,739,739,739,0
20250221,114300,29971173,739,739,739,739,0
20250221,114200,29971173,739,739,739,739,0
20250221,114100,29971173,739,739,739,739,0
20250221,114000,29971173,739,739,739,739,116
20250221,113900,29885449,739,737,739,737,100
20250221,113800,29811567,735,735,735,735,0
20250221,113700,29811567,735,735,735,735,0
20250221,113600,29811567,735,735,735,735,0
20250221,113500,29811567,735,735,735,735,0
20250221,113400,29811567,735,735,735,735,0
20250221,113300,29811567,735,735,735,735,0
20250221,113200,29811567,735,735,735,735,0
20250221,113100,29811567,735,735,735,735,0
20250221,113000,29811567,735,735,735,735,0
20250221,112900,29811567,735,735,735,735,180
20250221,112800,29679267,734,734,734,734,0
20250221,112700,29679267,734,734,734,734,0
20250221,112600,29679267,734,734,734,734,0
20250221,112500,29679267,734,734,734,734,0
20250221,112400,29679267,734,734,734,734,0
20250221,112300,29679267,734,734,734,734,0
20250221,112200,29679267,734,734,734,734,0
20250221,112100,29679267,734,734,734,734,0
20250221,112000,29679267,734,734,734,734,0
20250221,111900,29679267,734,734,734,734,0
20250221,111800,29679267,734,734,734,734,0
20250221,111700,29679267,734,734,734,734,0
20250221,111600,29679267,734,734,734,734,0
20250221,111500,29679267,734,734,734,734,0
20250221,111400,29679267,734,734,734,734,1
20250221,111300,29678533,739,739,739,739,0
20250221,111200,29678533,739,739,739,739,0
20250221,111100,29678533,739,739,739,739,0
20250221,111000,29678533,739,739,739,739,0
20250221,110900,29678533,739,739,739,739,0
20250221,110800,29678533,739,739,739,739,0
20250221,110700,29678533,739,739,739,739,0
20250221,110600,29678533,739,739,739,739,0
20250221,110500,29678533,739,739,739,739,0
20250221,110400,29678533,739,735,739,735,2
20250221,110300,29677059,733,733,733,733,0
20250221,110200,29677059,733,733,733,733,0
20250221,110100,29677059,733,733,733,733,0
20250221,110000,29677059,733,733,733,733,1
20250221,105900,29676326,733,733,733,733,0
20250221,105800,29676326,733,733,733,733,0
20250221,105700,29676326,733,733,733,733,0
20250221,105600,29676326,733,733,733,733,0
20250221,105500,29676326,733,733,733,733,0
20250221,105400,29676326,733,733,733,733,0
20250221,105300,29676326,733,734,736,733,101
20250221,105200,29602085,734,734,734,734,0
20250221,105100,29602085,734,733,734,733,120
20250221,105000,29514014,733,733,733,733,0
20250221,104900,29514014,733,735,735,733,49
20250221,104800,29478019,736,736,736,736,0
20250221,104700,29478019,736,736,736,736,10
20250221,104600,29470659,737,738,738,737,459
20250221,104500,29132328,738,736,740,736,476
20250221,104400,28781769,735,735,735,735,0
20250221,104300,28781769,735,735,735,735,1
20250221,104200,28781034,735,735,735,735,0
20250221,104100,28781034,735,735,735,735,0
20250221,104000,28781034,735,735,735,735,0
20250221,103900,28781034,735,735,735,735,0
20250221,103800,28781034,735,735,735,735,1
20250221,103700,28780299,733,734,734,733,6
20250221,103600,28775896,732,732,732,732,0
20250221,103500,28775896,732,732,732,732,0
20250221,103400,28775896,732,732,732,732,0
20250221,103300,28775896,732,732,732,732,0
20250221,103200,28775896,732,732,732,732,0
20250221,103100,28775896,732,732,732,732,0
20250221,103000,28775896,732,732,732,732,0
20250221,102900,28775896,732,732,732,732,0
20250221,102800,28775896,732,735,735,732,3
20250221,102700,28773694,732,732,732,732,0
20250221,102600,28773694,732,732,732,732,0
20250221,102500,28773694,732,732,732,732,0
20250221,102400,28773694,732,732,732,732,0
20250221,102300,28773694,732,732,732,732,0
20250221,102200,28773694,732,732,732,732,0
20250221,102100,28773694,732,733,733,732,3042
20250221,102000,26545488,733,733,733,733,0
20250221,101900,26545488,733,733,733,733,1
20250221,101800,26544755,733,735,735,733,12
20250221,101700,26535943,732,732,732,732,0
20250221,101600,26535943,732,732,732,732,0
20250221,101500,26535943,732,732,732,732,0
20250221,101400,26535943,732,733,733,732,10
20250221,101300,26528614,736,736,736,736,1
20250221,101200,26527878,732,732,732,732,0
20250221,101100,26527878,732,732,732,732,0
20250221,101000,26527878,732,732,732,732,5
20250221,100900,26524218,731,733,733,731,4231
20250221,100800,23426437,732,737,737,732,5154
20250221,100700,19643963,737,739,739,737,201
20250221,100600,19495426,739,739,739,737,7
20250221,100500,19490256,737,738,738,737,322
20250221,100400,19252636,738,738,739,738,49
20250221,100300,19216473,738,740,740,738,1751
20250221,100200,17920775,740,740,740,740,1
20250221,100100,17920035,740,740,742,740,80
20250221,100000,17860745,738,738,738,738,0
20250221,095900,17860745,738,738,738,738,1
20250221,095800,17860007,741,741,741,741,1
20250221,095700,17859266,738,739,739,738,13
20250221,095600,17849662,738,739,739,738,11
20250221,095500,17841536,739,739,741,738,1498
20250221,095400,16735807,738,738,738,738,0
20250221,095300,16735807,738,738,738,738,0
20250221,095200,16735807,738,738,738,738,0
20250221,095100,16735807,738,738,738,738,0
20250221,095000,16735807,738,738,738,738,0
20250221,094900,16735807,738,738,738,738,0
20250221,094800,16735807,738,739,739,738,8
20250221,094700,16729896,739,740,740,738,118
20250221,094600,16642697,739,740,740,739,14
20250221,094500,16632341,739,739,739,739,0
20250221,094400,16632341,739,739,739,739,0
20250221,094300,16632341,739,739,739,739,0
20250221,094200,16632341,739,740,740,739,173
20250221,094100,16504329,740,740,740,740,1
20250221,094000,16503589,741,740,741,740,106
20250221,093900,16425047,738,737,738,737,539
20250221,093800,16027289,737,737,738,737,2002
20250221,093700,14550815,736,737,738,736,3
20250221,093600,14548604,735,735,735,735,0
20250221,093500,14548604,735,735,735,735,0
20250221,093400,14548604,735,735,735,735,0
20250221,093300,14548604,735,735,735,735,0
20250221,093200,14548604,735,735,735,735,3
20250221,093100,14546399,735,736,736,735,3072
20250221,093000,12288116,736,737,738,736,3
20250221,092900,12285905,736,736,736,735,9
20250221,092800,12279284,735,735,735,735,0
20250221,092700,12279284,735,735,735,735,1000
20250221,092600,11544284,735,738,738,735,2
20250221,092500,11542811,735,736,736,735,7
20250221,092400,11537663,736,738,738,736,8
20250221,092300,11531767,738,738,738,738,0
20250221,092200,11531767,738,737,738,737,16
20250221,092100,11519961,737,733,737,733,1003
20250221,092000,10780759,736,737,737,736,853
20250221,091900,10152128,738,738,738,738,964
20250221,091800,9440696,738,738,738,738,0
20250221,091700,9440696,738,738,738,738,678
20250221,091600,8940332,738,738,738,738,0
20250221,091500,8940332,738,738,738,738,1
20250221,091400,8939594,741,741,741,741,24
20250221,091300,8921810,738,739,739,738,501
20250221,091200,8552032,738,738,738,738,0
20250221,091100,8552032,738,738,738,738,0
20250221,091000,8552032,738,741,742,737,564
20250221,090900,8134128,741,741,742,739,3355
20250221,090800,5648063,738,737,741,737,1211
20250221,090700,4755228,738,738,738,738,20
20250221,090600,4740468,738,739,740,737,12
20250221,090500,4731601,737,737,737,736,1001
20250221,090400,3993865,737,737,737,737,0
20250221,090300,3993865,737,737,737,736,7
20250221,090200,3988707,736,736,736,736,3040
20250221,090100,1751267,733,733,733,733,210
20250221,090000,1597337,733,736,736,733,2176