KissMeData/380540/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213800,3949686629,1390,1390,1390,1390,11491
20250221,213700,3949686629,1390,1390,1390,1390,0
20250221,213600,3949686629,1390,1390,1390,1390,0
20250221,213500,3949686629,1390,1390,1390,1390,0
20250221,213400,3949686629,1390,1390,1390,1390,0
20250221,213300,3949686629,1390,1390,1390,1390,0
20250221,213200,3949686629,1390,1390,1390,1390,0
20250221,213100,3949686629,1390,1390,1390,1390,0
20250221,213000,3949686629,1390,1390,1390,1390,0
20250221,212900,3949686629,1390,1390,1390,1390,0
20250221,212800,3949686629,1390,1390,1390,1390,0
20250221,212700,3949686629,1390,1390,1390,1390,0
20250221,212600,3949686629,1390,1390,1390,1390,0
20250221,212500,3949686629,1390,1390,1390,1390,0
20250221,212400,3949686629,1390,1390,1390,1390,0
20250221,212300,3949686629,1390,1390,1390,1390,0
20250221,212200,3949686629,1390,1390,1390,1390,0
20250221,212100,3949686629,1390,1390,1390,1390,0
20250221,212000,3949686629,1390,1390,1390,1390,0
20250221,211900,3949686629,1390,1390,1390,1390,0
20250221,211800,3949686629,1390,1390,1390,1390,0
20250221,211700,3949686629,1390,1390,1390,1390,0
20250221,211600,3949686629,1390,1390,1390,1390,0
20250221,211500,3949686629,1390,1390,1390,1390,0
20250221,211400,3949686629,1390,1390,1390,1390,0
20250221,211300,3949686629,1390,1390,1390,1390,0
20250221,211200,3949686629,1390,1390,1390,1390,0
20250221,211100,3949686629,1390,1390,1390,1390,0
20250221,211000,3949686629,1390,1390,1390,1390,0
20250221,210900,3949686629,1390,1390,1390,1390,0
20250221,210800,3949686629,1390,1390,1390,1390,11491
20250221,210700,3949686629,1390,1390,1390,1390,0
20250221,210600,3949686629,1390,1390,1390,1390,0
20250221,210500,3949686629,1390,1390,1390,1390,0
20250221,210400,3949686629,1390,1390,1390,1390,0
20250221,210300,3949686629,1390,1390,1390,1390,0
20250221,210200,3949686629,1390,1390,1390,1390,0
20250221,210100,3949686629,1390,1390,1390,1390,0
20250221,210000,3949686629,1390,1390,1390,1390,0
20250221,205900,3949686629,1390,1390,1390,1390,0
20250221,205800,3949686629,1390,1390,1390,1390,0
20250221,205700,3949686629,1390,1390,1390,1390,0
20250221,205600,3949686629,1390,1390,1390,1390,0
20250221,205500,3949686629,1390,1390,1390,1390,0
20250221,205400,3949686629,1390,1390,1390,1390,0
20250221,205300,3949686629,1390,1390,1390,1390,0
20250221,205200,3949686629,1390,1390,1390,1390,0
20250221,205100,3949686629,1390,1390,1390,1390,0
20250221,205000,3949686629,1390,1390,1390,1390,0
20250221,204900,3949686629,1390,1390,1390,1390,0
20250221,204800,3949686629,1390,1390,1390,1390,0
20250221,204700,3949686629,1390,1390,1390,1390,0
20250221,204600,3949686629,1390,1390,1390,1390,0
20250221,204500,3949686629,1390,1390,1390,1390,0
20250221,204400,3949686629,1390,1390,1390,1390,0
20250221,204300,3949686629,1390,1390,1390,1390,0
20250221,204200,3949686629,1390,1390,1390,1390,0
20250221,204100,3949686629,1390,1390,1390,1390,0
20250221,204000,3949686629,1390,1390,1390,1390,0
20250221,203900,3949686629,1390,1390,1390,1390,0
20250221,203800,3949686629,1390,1390,1390,1390,11491
20250221,203700,3949686629,1390,1390,1390,1390,0
20250221,203600,3949686629,1390,1390,1390,1390,0
20250221,203500,3949686629,1390,1390,1390,1390,0
20250221,203400,3949686629,1390,1390,1390,1390,0
20250221,203300,3949686629,1390,1390,1390,1390,0
20250221,203200,3949686629,1390,1390,1390,1390,0
20250221,203100,3949686629,1390,1390,1390,1390,0
20250221,203000,3949686629,1390,1390,1390,1390,0
20250221,202900,3949686629,1390,1390,1390,1390,0
20250221,202800,3949686629,1390,1390,1390,1390,0
20250221,202700,3949686629,1390,1390,1390,1390,0
20250221,202600,3949686629,1390,1390,1390,1390,0
20250221,202500,3949686629,1390,1390,1390,1390,0
20250221,202400,3949686629,1390,1390,1390,1390,0
20250221,202300,3949686629,1390,1390,1390,1390,0
20250221,202200,3949686629,1390,1390,1390,1390,0
20250221,202100,3949686629,1390,1390,1390,1390,0
20250221,202000,3949686629,1390,1390,1390,1390,0
20250221,201900,3949686629,1390,1390,1390,1390,0
20250221,201800,3949686629,1390,1390,1390,1390,0
20250221,201700,3949686629,1390,1390,1390,1390,0
20250221,201600,3949686629,1390,1390,1390,1390,0
20250221,201500,3949686629,1390,1390,1390,1390,0
20250221,201400,3949686629,1390,1390,1390,1390,0
20250221,201300,3949686629,1390,1390,1390,1390,0
20250221,201200,3949686629,1390,1390,1390,1390,0
20250221,201100,3949686629,1390,1390,1390,1390,0
20250221,201000,3949686629,1390,1390,1390,1390,0
20250221,200900,3949686629,1390,1390,1390,1390,0
20250221,200800,3949686629,1390,1390,1390,1390,11491
20250221,200700,3949686629,1390,1390,1390,1390,0
20250221,200600,3949686629,1390,1390,1390,1390,0
20250221,200500,3949686629,1390,1390,1390,1390,0
20250221,200400,3949686629,1390,1390,1390,1390,0
20250221,200300,3949686629,1390,1390,1390,1390,0
20250221,200200,3949686629,1390,1390,1390,1390,0
20250221,200100,3949686629,1390,1390,1390,1390,0
20250221,200000,3949686629,1390,1390,1390,1390,0
20250221,195900,3949686629,1390,1390,1390,1390,0
20250221,195800,3949686629,1390,1390,1390,1390,0
20250221,195700,3949686629,1390,1390,1390,1390,0
20250221,195600,3949686629,1390,1390,1390,1390,0
20250221,195500,3949686629,1390,1390,1390,1390,0
20250221,195400,3949686629,1390,1390,1390,1390,0
20250221,195300,3949686629,1390,1390,1390,1390,0
20250221,195200,3949686629,1390,1390,1390,1390,0
20250221,195100,3949686629,1390,1390,1390,1390,0
20250221,195000,3949686629,1390,1390,1390,1390,0
20250221,194900,3949686629,1390,1390,1390,1390,0
20250221,194800,3949686629,1390,1390,1390,1390,0
20250221,194700,3949686629,1390,1390,1390,1390,0
20250221,194600,3949686629,1390,1390,1390,1390,0
20250221,194500,3949686629,1390,1390,1390,1390,0
20250221,194400,3949686629,1390,1390,1390,1390,0
20250221,194300,3949686629,1390,1390,1390,1390,0
20250221,194200,3949686629,1390,1390,1390,1390,0
20250221,194100,3949686629,1390,1390,1390,1390,0
20250221,194000,3949686629,1390,1390,1390,1390,0
20250221,193900,3949686629,1390,1390,1390,1390,0
20250221,193800,3949686629,1390,1390,1390,1390,11491
20250221,193700,3949686629,1390,1390,1390,1390,0
20250221,193600,3949686629,1390,1390,1390,1390,0
20250221,193500,3949686629,1390,1390,1390,1390,0
20250221,193400,3949686629,1390,1390,1390,1390,0
20250221,193300,3949686629,1390,1390,1390,1390,0
20250221,193200,3949686629,1390,1390,1390,1390,0
20250221,193100,3949686629,1390,1390,1390,1390,0
20250221,193000,3949686629,1390,1390,1390,1390,0
20250221,192900,3949686629,1390,1390,1390,1390,0
20250221,192800,3949686629,1390,1390,1390,1390,0
20250221,192700,3949686629,1390,1390,1390,1390,0
20250221,192600,3949686629,1390,1390,1390,1390,0
20250221,192500,3949686629,1390,1390,1390,1390,0
20250221,192400,3949686629,1390,1390,1390,1390,0
20250221,192300,3949686629,1390,1390,1390,1390,0
20250221,192200,3949686629,1390,1390,1390,1390,0
20250221,192100,3949686629,1390,1390,1390,1390,0
20250221,192000,3949686629,1390,1390,1390,1390,0
20250221,191900,3949686629,1390,1390,1390,1390,0
20250221,191800,3949686629,1390,1390,1390,1390,0
20250221,191700,3949686629,1390,1390,1390,1390,0
20250221,191600,3949686629,1390,1390,1390,1390,0
20250221,191500,3949686629,1390,1390,1390,1390,0
20250221,191400,3949686629,1390,1390,1390,1390,0
20250221,191300,3949686629,1390,1390,1390,1390,0
20250221,191200,3949686629,1390,1390,1390,1390,0
20250221,191100,3949686629,1390,1390,1390,1390,0
20250221,191000,3949686629,1390,1390,1390,1390,0
20250221,190900,3949686629,1390,1390,1390,1390,0
20250221,190800,3949686629,1390,1390,1390,1390,11491
20250221,190700,3949686629,1390,1390,1390,1390,0
20250221,190600,3949686629,1390,1390,1390,1390,0
20250221,190500,3949686629,1390,1390,1390,1390,0
20250221,190400,3949686629,1390,1390,1390,1390,0
20250221,190300,3949686629,1390,1390,1390,1390,0
20250221,190200,3949686629,1390,1390,1390,1390,0
20250221,190100,3949686629,1390,1390,1390,1390,0
20250221,190000,3949686629,1390,1390,1390,1390,0
20250221,185900,3949686629,1390,1390,1390,1390,0
20250221,185800,3949686629,1390,1390,1390,1390,0
20250221,185700,3949686629,1390,1390,1390,1390,0
20250221,185600,3949686629,1390,1390,1390,1390,0
20250221,185500,3949686629,1390,1390,1390,1390,0
20250221,185400,3949686629,1390,1390,1390,1390,0
20250221,185300,3949686629,1390,1390,1390,1390,0
20250221,185200,3949686629,1390,1390,1390,1390,0
20250221,185100,3949686629,1390,1390,1390,1390,0
20250221,185000,3949686629,1390,1390,1390,1390,0
20250221,184900,3949686629,1390,1390,1390,1390,0
20250221,184800,3949686629,1390,1390,1390,1390,0
20250221,184700,3949686629,1390,1390,1390,1390,0
20250221,184600,3949686629,1390,1390,1390,1390,0
20250221,184500,3949686629,1390,1390,1390,1390,0
20250221,184400,3949686629,1390,1390,1390,1390,0
20250221,184300,3949686629,1390,1390,1390,1390,0
20250221,184200,3949686629,1390,1390,1390,1390,0
20250221,184100,3949686629,1390,1390,1390,1390,0
20250221,184000,3949686629,1390,1390,1390,1390,0
20250221,183900,3949686629,1390,1390,1390,1390,0
20250221,183800,3949686629,1390,1390,1390,1390,11491
20250221,183700,3949686629,1390,1390,1390,1390,0
20250221,183600,3949686629,1390,1390,1390,1390,0
20250221,183500,3949686629,1390,1390,1390,1390,0
20250221,183400,3949686629,1390,1390,1390,1390,0
20250221,183300,3949686629,1390,1390,1390,1390,0
20250221,183200,3949686629,1390,1390,1390,1390,0
20250221,183100,3949686629,1390,1390,1390,1390,0
20250221,183000,3949686629,1390,1390,1390,1390,0
20250221,182900,3949686629,1390,1390,1390,1390,0
20250221,182800,3949686629,1390,1390,1390,1390,0
20250221,182700,3949686629,1390,1390,1390,1390,0
20250221,182600,3949686629,1390,1390,1390,1390,0
20250221,182500,3949686629,1390,1390,1390,1390,0
20250221,182400,3949686629,1390,1390,1390,1390,0
20250221,182300,3949686629,1390,1390,1390,1390,0
20250221,182200,3949686629,1390,1390,1390,1390,0
20250221,182100,3949686629,1390,1390,1390,1390,0
20250221,182000,3949686629,1390,1390,1390,1390,0
20250221,181900,3949686629,1390,1390,1390,1390,0
20250221,181800,3949686629,1390,1390,1390,1390,0
20250221,181700,3949686629,1390,1390,1390,1390,0
20250221,181600,3949686629,1390,1390,1390,1390,0
20250221,181500,3949686629,1390,1390,1390,1390,0
20250221,181400,3949686629,1390,1390,1390,1390,0
20250221,181300,3949686629,1390,1390,1390,1390,0
20250221,181200,3949686629,1390,1390,1390,1390,0
20250221,181100,3949686629,1390,1390,1390,1390,0
20250221,181000,3949686629,1390,1390,1390,1390,0
20250221,180900,3949686629,1390,1390,1390,1390,0
20250221,180800,3949686629,1390,1390,1390,1390,11491
20250221,180700,3949686629,1390,1390,1390,1390,0
20250221,180600,3949686629,1390,1390,1390,1390,0
20250221,180500,3949686629,1390,1390,1390,1390,0
20250221,180400,3949686629,1390,1390,1390,1390,0
20250221,180300,3949686629,1390,1390,1390,1390,0
20250221,180200,3949686629,1390,1390,1390,1390,0
20250221,180100,3949686629,1390,1390,1390,1390,0
20250221,180000,3949686629,1390,1390,1390,1390,0
20250221,175900,3949686629,1390,1390,1390,1390,0
20250221,175800,3949686629,1390,1390,1390,1390,0
20250221,175700,3949686629,1390,1390,1390,1390,0
20250221,175600,3949686629,1390,1390,1390,1390,0
20250221,175500,3949686629,1390,1390,1390,1390,0
20250221,175400,3949686629,1390,1390,1390,1390,0
20250221,175300,3949686629,1390,1390,1390,1390,0
20250221,175200,3949686629,1390,1390,1390,1390,0
20250221,175100,3949686629,1390,1390,1390,1390,0
20250221,175000,3949686629,1390,1390,1390,1390,0
20250221,174900,3949686629,1390,1390,1390,1390,0
20250221,174800,3949686629,1390,1390,1390,1390,0
20250221,174700,3949686629,1390,1390,1390,1390,0
20250221,174600,3949686629,1390,1390,1390,1390,0
20250221,174500,3949686629,1390,1390,1390,1390,0
20250221,174400,3949686629,1390,1390,1390,1390,0
20250221,174300,3949686629,1390,1390,1390,1390,0
20250221,174200,3949686629,1390,1390,1390,1390,0
20250221,174100,3949686629,1390,1390,1390,1390,0
20250221,174000,3949686629,1390,1390,1390,1390,0
20250221,173900,3949686629,1390,1390,1390,1390,0
20250221,173800,3949686629,1390,1390,1390,1390,11491
20250221,173700,3949686629,1390,1390,1390,1390,0
20250221,173600,3949686629,1390,1390,1390,1390,0
20250221,173500,3949686629,1390,1390,1390,1390,0
20250221,173400,3949686629,1390,1390,1390,1390,0
20250221,173300,3949686629,1390,1390,1390,1390,0
20250221,173200,3949686629,1390,1390,1390,1390,0
20250221,173100,3949686629,1390,1390,1390,1390,0
20250221,173000,3949686629,1390,1390,1390,1390,0
20250221,172900,3949686629,1390,1390,1390,1390,0
20250221,172800,3949686629,1390,1390,1390,1390,0
20250221,172700,3949686629,1390,1390,1390,1390,0
20250221,172600,3949686629,1390,1390,1390,1390,0
20250221,172500,3949686629,1390,1390,1390,1390,0
20250221,172400,3949686629,1390,1390,1390,1390,0
20250221,172300,3949686629,1390,1390,1390,1390,0
20250221,172200,3949686629,1390,1390,1390,1390,0
20250221,172100,3949686629,1390,1390,1390,1390,0
20250221,172000,3949686629,1390,1390,1390,1390,0
20250221,171900,3949686629,1390,1390,1390,1390,0
20250221,171800,3949686629,1390,1390,1390,1390,0
20250221,171700,3949686629,1390,1390,1390,1390,0
20250221,171600,3949686629,1390,1390,1390,1390,0
20250221,171500,3949686629,1390,1390,1390,1390,0
20250221,171400,3949686629,1390,1390,1390,1390,0
20250221,171300,3949686629,1390,1390,1390,1390,0
20250221,171200,3949686629,1390,1390,1390,1390,0
20250221,171100,3949686629,1390,1390,1390,1390,0
20250221,171000,3949686629,1390,1390,1390,1390,0
20250221,170900,3949686629,1390,1390,1390,1390,0
20250221,170800,3949686629,1390,1390,1390,1390,11491
20250221,170700,3949686629,1390,1390,1390,1390,0
20250221,170600,3949686629,1390,1390,1390,1390,0
20250221,170500,3949686629,1390,1390,1390,1390,0
20250221,170400,3949686629,1390,1390,1390,1390,0
20250221,170300,3949686629,1390,1390,1390,1390,0
20250221,170200,3949686629,1390,1390,1390,1390,0
20250221,170100,3949686629,1390,1390,1390,1390,0
20250221,170000,3949686629,1390,1390,1390,1390,0
20250221,165900,3949686629,1390,1390,1390,1390,0
20250221,165800,3949686629,1390,1390,1390,1390,0
20250221,165700,3949686629,1390,1390,1390,1390,0
20250221,165600,3949686629,1390,1390,1390,1390,0
20250221,165500,3949686629,1390,1390,1390,1390,0
20250221,165400,3949686629,1390,1390,1390,1390,0
20250221,165300,3949686629,1390,1390,1390,1390,0
20250221,165200,3949686629,1390,1390,1390,1390,0
20250221,165100,3949686629,1390,1390,1390,1390,0
20250221,165000,3949686629,1390,1390,1390,1390,0
20250221,164900,3949686629,1390,1390,1390,1390,0
20250221,164800,3949686629,1390,1390,1390,1390,0
20250221,164700,3949686629,1390,1390,1390,1390,0
20250221,164600,3949686629,1390,1390,1390,1390,0
20250221,164500,3949686629,1390,1390,1390,1390,0
20250221,164400,3949686629,1390,1390,1390,1390,0
20250221,164300,3949686629,1390,1390,1390,1390,0
20250221,164200,3949686629,1390,1390,1390,1390,0
20250221,164100,3949686629,1390,1390,1390,1390,0
20250221,164000,3949686629,1390,1390,1390,1390,0
20250221,163900,3949686629,1390,1390,1390,1390,0
20250221,163800,3949686629,1390,1390,1390,1390,11491
20250221,163700,3949686629,1390,1390,1390,1390,0
20250221,163600,3949686629,1390,1390,1390,1390,0
20250221,163500,3949686629,1390,1390,1390,1390,0
20250221,163400,3949686629,1390,1390,1390,1390,0
20250221,163300,3949686629,1390,1390,1390,1390,0
20250221,163200,3949686629,1390,1390,1390,1390,0
20250221,163100,3949686629,1390,1390,1390,1390,0
20250221,163000,3949686629,1390,1390,1390,1390,0
20250221,162900,3949686629,1390,1390,1390,1390,0
20250221,162800,3949686629,1390,1390,1390,1390,0
20250221,162700,3949686629,1390,1390,1390,1390,0
20250221,162600,3949686629,1390,1390,1390,1390,0
20250221,162500,3949686629,1390,1390,1390,1390,0
20250221,162400,3949686629,1390,1390,1390,1390,0
20250221,162300,3949686629,1390,1390,1390,1390,0
20250221,162200,3949686629,1390,1390,1390,1390,0
20250221,162100,3949686629,1390,1390,1390,1390,0
20250221,162000,3949686629,1390,1390,1390,1390,0
20250221,161900,3949686629,1390,1390,1390,1390,0
20250221,161800,3949686629,1390,1390,1390,1390,0
20250221,161700,3949686629,1390,1390,1390,1390,0
20250221,161600,3949686629,1390,1390,1390,1390,0
20250221,161500,3949686629,1390,1390,1390,1390,0
20250221,161400,3949686629,1390,1390,1390,1390,0
20250221,161300,3949686629,1390,1390,1390,1390,0
20250221,161200,3949686629,1390,1390,1390,1390,0
20250221,161100,3949686629,1390,1390,1390,1390,0
20250221,161000,3949686629,1390,1390,1390,1390,0
20250221,160900,3949686629,1390,1390,1390,1390,0
20250221,160800,3949686629,1390,1390,1390,1390,11491
20250221,160700,3949686629,1390,1390,1390,1390,0
20250221,160600,3949686629,1390,1390,1390,1390,0
20250221,160500,3949686629,1390,1390,1390,1390,0
20250221,160400,3949686629,1390,1390,1390,1390,0
20250221,160300,3949686629,1390,1390,1390,1390,0
20250221,160200,3949686629,1390,1390,1390,1390,0
20250221,160100,3949686629,1390,1390,1390,1390,0
20250221,160000,3949686629,1390,1390,1390,1390,0
20250221,155900,3949686629,1390,1390,1390,1390,0
20250221,155800,3949686629,1390,1390,1390,1390,0
20250221,155700,3949686629,1390,1390,1390,1390,0
20250221,155600,3949686629,1390,1390,1390,1390,0
20250221,155500,3949686629,1390,1390,1390,1390,0
20250221,155400,3949686629,1390,1390,1390,1390,0
20250221,155300,3949686629,1390,1390,1390,1390,0
20250221,155200,3949686629,1390,1390,1390,1390,0
20250221,155100,3949686629,1390,1390,1390,1390,0
20250221,155000,3949686629,1390,1390,1390,1390,0
20250221,154900,3949686629,1390,1390,1390,1390,0
20250221,154800,3949686629,1390,1390,1390,1390,0
20250221,154700,3949686629,1390,1390,1390,1390,0
20250221,154600,3949686629,1390,1390,1390,1390,0
20250221,154500,3949686629,1390,1390,1390,1390,0
20250221,154400,3949686629,1390,1390,1390,1390,0
20250221,154300,3949686629,1390,1390,1390,1390,0
20250221,154200,3949686629,1390,1390,1390,1390,0
20250221,154100,3949686629,1390,1390,1390,1390,0
20250221,154000,3949686629,1390,1390,1390,1390,0
20250221,153900,3949686629,1390,1390,1390,1390,0
20250221,153800,3949686629,1390,1390,1390,1390,11491
20250221,153700,3949686629,1390,1390,1390,1390,0
20250221,153600,3949686629,1390,1390,1390,1390,0
20250221,153500,3949686629,1390,1390,1390,1390,0
20250221,153400,3949686629,1390,1390,1390,1390,0
20250221,153300,3949686629,1390,1390,1390,1390,0
20250221,153200,3949686629,1390,1390,1390,1390,0
20250221,153100,3949686629,1390,1390,1390,1390,0
20250221,153000,3949686629,1390,1390,1390,1390,11491
20250221,152900,3933714139,1381,1381,1381,1381,0
20250221,152800,3933714139,1381,1381,1381,1381,0
20250221,152700,3933714139,1381,1381,1381,1381,0
20250221,152600,3933714139,1381,1381,1381,1381,0
20250221,152500,3933714139,1381,1381,1381,1381,0
20250221,152400,3933714139,1381,1381,1381,1381,0
20250221,152300,3933714139,1381,1381,1381,1381,0
20250221,152200,3933714139,1381,1381,1381,1381,0
20250221,152100,3933714139,1381,1381,1381,1381,0
20250221,152000,3933714139,1381,1381,1381,1381,0
20250221,151900,3933714139,1381,1382,1394,1381,530
20250221,151800,3932981011,1388,1380,1388,1380,116
20250221,151700,3932820848,1380,1388,1395,1380,5542
20250221,151600,3925159739,1386,1392,1396,1385,7449
20250221,151500,3914809200,1396,1395,1396,1385,2645
20250221,151400,3911119183,1395,1397,1397,1385,6202
20250221,151300,3902504498,1397,1400,1400,1397,1002
20250221,151200,3901104701,1400,1399,1400,1398,4400
20250221,151100,3894946124,1399,1398,1399,1398,3003
20250221,151000,3890747928,1400,1400,1400,1399,1254
20250221,150900,3888992513,1400,1398,1400,1398,479
20250221,150800,3888322660,1391,1399,1400,1391,1716
20250221,150700,3885924326,1399,1401,1401,1399,1396
20250221,150600,3883970530,1401,1402,1402,1392,2598
20250221,150500,3880353795,1402,1402,1403,1393,37
20250221,150400,3880302037,1402,1400,1402,1400,1870
20250221,150300,3877682297,1403,1392,1403,1392,2700
20250221,150200,3873909230,1392,1392,1399,1392,6483
20250221,150100,3864882150,1392,1392,1392,1392,605
20250221,150000,3864039990,1392,1390,1399,1390,260
20250221,145900,3863678172,1400,1399,1400,1390,5581
20250221,145800,3855884118,1400,1399,1400,1399,2689
20250221,145700,3852122206,1399,1392,1399,1387,38197
20250221,145600,3798918649,1392,1392,1392,1391,1302
20250221,145500,3797107275,1392,1392,1392,1392,2
20250221,145400,3797104491,1392,1392,1392,1392,1022
20250221,145300,3795681867,1392,1392,1392,1392,556
20250221,145200,3794907915,1392,1392,1392,1392,75
20250221,145100,3794803515,1392,1392,1392,1392,14
20250221,145000,3794784027,1392,1392,1392,1391,4
20250221,144900,3794778461,1393,1393,1393,1386,372
20250221,144800,3794262855,1393,1393,1393,1393,1923
20250221,144700,3791584116,1393,1392,1393,1392,1697
20250221,144600,3789221890,1393,1393,1393,1392,2302
20250221,144500,3786017205,1386,1391,1393,1386,2003
20250221,144400,3783229050,1392,1393,1393,1391,2001
20250221,144300,3780443713,1390,1389,1390,1389,1650
20250221,144200,3778150722,1386,1385,1386,1385,15
20250221,144100,3778129946,1385,1385,1386,1385,1580
20250221,144000,3775941546,1384,1383,1384,1383,2885
20250221,143900,3771950806,1383,1377,1383,1376,6449
20250221,143800,3763048589,1377,1377,1377,1377,1000
20250221,143700,3761671589,1377,1377,1377,1377,50
20250221,143600,3761602739,1377,1377,1377,1377,132
20250221,143500,3761420975,1384,1384,1384,1384,0
20250221,143400,3761420975,1384,1384,1384,1384,0
20250221,143300,3761420975,1384,1380,1384,1380,131
20250221,143200,3761240191,1385,1377,1385,1377,195
20250221,143100,3760971668,1386,1378,1386,1377,355
20250221,143000,3760482500,1379,1389,1389,1379,1417
20250221,142900,3758520063,1389,1389,1389,1385,1406
20250221,142800,3756568625,1390,1387,1390,1386,2036
20250221,142700,3753738656,1386,1392,1392,1386,219
20250221,142600,3753434946,1392,1393,1393,1390,221
20250221,142500,3753127706,1393,1393,1393,1393,32
20250221,142400,3753083130,1393,1394,1394,1393,33
20250221,142300,3753037145,1394,1396,1396,1394,17
20250221,142200,3753013445,1385,1383,1385,1383,791
20250221,142100,3751919039,1383,1383,1383,1383,1033
20250221,142000,3750490400,1383,1383,1383,1383,33
20250221,141900,3750444761,1383,1383,1383,1383,32
20250221,141800,3750400505,1383,1383,1383,1383,422
20250221,141700,3749816879,1383,1383,1383,1383,33
20250221,141600,3749771240,1383,1382,1383,1382,602
20250221,141500,3748939259,1377,1382,1382,1377,1751
20250221,141400,3746528052,1382,1383,1383,1382,22
20250221,141300,3746497643,1377,1377,1377,1377,0
20250221,141200,3746497643,1377,1377,1377,1376,3023
20250221,141100,3742334976,1377,1377,1377,1377,186
20250221,141000,3742078854,1377,1377,1377,1377,74
20250221,140900,3741976956,1377,1383,1383,1377,429
20250221,140800,3741386031,1383,1384,1384,1383,34
20250221,140700,3741338991,1383,1383,1383,1383,360
20250221,140600,3740841111,1383,1383,1383,1383,84
20250221,140500,3740724939,1383,1383,1383,1383,32
20250221,140400,3740680683,1383,1383,1383,1383,33
20250221,140300,3740635044,1383,1383,1383,1377,66
20250221,140200,3740543967,1383,1384,1384,1376,153
20250221,140100,3740333191,1384,1383,1384,1375,16957
20250221,140000,3716996675,1383,1383,1383,1383,9
20250221,135900,3716984228,1383,1393,1393,1383,568
20250221,135800,3716198113,1393,1393,1393,1393,3
20250221,135700,3716193934,1384,1386,1386,1384,406
20250221,135600,3715632011,1384,1400,1400,1384,14
20250221,135500,3715612603,1400,1400,1400,1400,101
20250221,135400,3715471203,1400,1400,1400,1400,7
20250221,135300,3715461403,1401,1401,1401,1401,50
20250221,135200,3715391353,1403,1390,1403,1390,5134
20250221,135100,3708213150,1390,1388,1390,1388,18
20250221,135000,3708188164,1388,1384,1388,1384,2235
20250221,134900,3705093993,1384,1380,1384,1376,7062
20250221,134800,3695348435,1380,1391,1391,1380,1787
20250221,134700,3692878984,1383,1393,1393,1383,301
20250221,134600,3692462680,1393,1393,1393,1393,6
20250221,134500,3692454322,1393,1393,1393,1393,2
20250221,134400,3692451536,1393,1393,1393,1393,2
20250221,134300,3692448750,1393,1393,1393,1393,1
20250221,134200,3692447357,1383,1383,1383,1383,15
20250221,134100,3692426612,1383,1383,1383,1383,0
20250221,134000,3692426612,1383,1385,1385,1383,149
20250221,133900,3692220505,1385,1385,1385,1385,50
20250221,133800,3692151255,1385,1401,1401,1383,387
20250221,133700,3691615066,1401,1401,1401,1401,1
20250221,133600,3691613665,1401,1401,1401,1401,3
20250221,133500,3691609462,1403,1403,1403,1403,1
20250221,133400,3691608059,1404,1404,1404,1388,90
20250221,133300,3691481939,1403,1398,1403,1398,1618
20250221,133200,3689212010,1398,1398,1398,1398,2
20250221,133100,3689209214,1398,1393,1398,1393,4045
20250221,133000,3683566063,1383,1383,1396,1383,45755
20250221,132900,3619706794,1383,1387,1394,1383,1791
20250221,132800,3617222682,1387,1387,1387,1387,3
20250221,132700,3617218521,1388,1388,1388,1388,0
20250221,132600,3617218521,1388,1399,1399,1388,437
20250221,132500,3616611954,1388,1401,1401,1388,19
20250221,132400,3616585534,1400,1400,1400,1400,425
20250221,132300,3615990534,1400,1402,1402,1400,2336
20250221,132200,3612719662,1402,1402,1402,1402,2
20250221,132100,3612716858,1402,1402,1402,1402,1
20250221,132000,3612715456,1390,1390,1390,1390,4
20250221,131900,3612709896,1403,1404,1405,1403,1156
20250221,131800,3611086500,1404,1405,1405,1404,54
20250221,131700,3611010631,1405,1407,1408,1388,20066
20250221,131600,3582757928,1407,1407,1407,1407,4
20250221,131500,3582752300,1408,1396,1408,1396,15049
20250221,131400,3561631935,1397,1397,1397,1397,1
20250221,131300,3561630538,1386,1385,1386,1385,470
20250221,131200,3560979587,1384,1382,1384,1382,1409
20250221,131100,3559032165,1382,1375,1382,1375,1451
20250221,131000,3557026926,1375,1375,1375,1375,1
20250221,130900,3557025551,1375,1375,1375,1375,2
20250221,130800,3557022801,1375,1383,1383,1375,2
20250221,130700,3557020043,1375,1370,1375,1370,1423
20250221,130600,3555063433,1371,1386,1386,1371,2943
20250221,130500,3551014724,1387,1380,1387,1380,3375
20250221,130400,3546357217,1381,1389,1389,1381,2583
20250221,130300,3542785011,1382,1390,1390,1382,437
20250221,130200,3542178024,1382,1382,1382,1382,1
20250221,130100,3542176642,1381,1392,1392,1381,3502
20250221,130000,3537307380,1397,1379,1397,1379,1538
20250221,125900,3535183964,1381,1368,1381,1368,1955
20250221,125800,3532496145,1372,1371,1372,1371,81
20250221,125700,3532385014,1372,1367,1372,1367,269
20250221,125600,3532016485,1373,1367,1373,1367,671
20250221,125500,3531099222,1368,1373,1373,1368,156
20250221,125400,3530885809,1373,1373,1373,1373,20
20250221,125300,3530858349,1373,1373,1373,1373,0
20250221,125200,3530858349,1373,1373,1373,1373,251
20250221,125100,3530513726,1373,1367,1373,1367,42
20250221,125000,3530456066,1367,1367,1367,1367,0
20250221,124900,3530456066,1367,1367,1367,1367,3
20250221,124800,3530451965,1367,1367,1367,1367,100
20250221,124700,3530315265,1373,1373,1373,1373,1000
20250221,124600,3528942265,1373,1373,1373,1373,200
20250221,124500,3528667665,1373,1373,1373,1373,0
20250221,124400,3528667665,1373,1373,1373,1373,0
20250221,124300,3528667665,1373,1373,1373,1373,0
20250221,124200,3528667665,1373,1373,1373,1373,0
20250221,124100,3528667665,1373,1373,1373,1373,447
20250221,124000,3528053934,1365,1369,1369,1365,5800
20250221,123900,3520132610,1373,1371,1373,1370,2884
20250221,123800,3516180851,1373,1371,1373,1371,20
20250221,123700,3516153393,1375,1375,1375,1375,0
20250221,123600,3516153393,1375,1375,1375,1375,0
20250221,123500,3516153393,1375,1375,1375,1375,0
20250221,123400,3516153393,1375,1375,1375,1375,10
20250221,123300,3516139643,1377,1377,1377,1377,0
20250221,123200,3516139643,1377,1377,1377,1377,0
20250221,123100,3516139643,1377,1377,1377,1377,0
20250221,123000,3516139643,1377,1371,1379,1371,905
20250221,122900,3514894151,1380,1380,1380,1380,200
20250221,122800,3514618151,1380,1370,1380,1369,1001
20250221,122700,3513247521,1368,1382,1382,1368,9406
20250221,122600,3500320148,1382,1385,1385,1382,253
20250221,122500,3499970019,1386,1386,1386,1386,52
20250221,122400,3499897947,1387,1401,1401,1387,1908
20250221,122300,3497247825,1406,1409,1409,1389,1824
20250221,122200,3494700583,1409,1403,1409,1402,363
20250221,122100,3494191502,1403,1402,1410,1402,1104
20250221,122000,3492637987,1400,1400,1400,1389,1458
20250221,121900,3490603787,1391,1404,1409,1390,8580
20250221,121800,3478592054,1414,1404,1416,1404,9421
20250221,121700,3465321108,1400,1387,1404,1387,27610
20250221,121600,3426712137,1380,1388,1388,1380,83
20250221,121500,3426597517,1389,1388,1389,1388,728
20250221,121400,3425586721,1389,1376,1390,1376,18833
20250221,121300,3399497054,1370,1379,1379,1370,783
20250221,121200,3398424331,1370,1372,1372,1370,1000
20250221,121100,3397054131,1372,1380,1380,1370,4653
20250221,121000,3390653077,1383,1383,1383,1383,3
20250221,120900,3390648928,1386,1386,1386,1386,1140
20250221,120800,3389068888,1389,1382,1390,1382,5708
20250221,120700,3381177294,1382,1378,1382,1378,8923
20250221,120600,3368862425,1380,1377,1380,1377,633
20250221,120500,3367990054,1377,1377,1377,1377,400
20250221,120400,3367439254,1377,1377,1377,1377,1
20250221,120300,3367437877,1377,1366,1377,1366,54
20250221,120200,3367363566,1366,1365,1377,1365,1029
20250221,120100,3365949085,1365,1365,1365,1365,99
20250221,120000,3365813950,1372,1367,1372,1365,1195
20250221,115900,3364181255,1368,1368,1372,1368,33
20250221,115800,3364136107,1368,1375,1380,1368,2500
20250221,115700,3360694593,1366,1366,1366,1366,353
20250221,115600,3360212395,1375,1375,1375,1375,10
20250221,115500,3360198645,1374,1365,1374,1365,1888
20250221,115400,3357613326,1365,1365,1365,1365,4697
20250221,115300,3351201921,1365,1366,1366,1365,2751
20250221,115200,3347446055,1366,1366,1366,1366,22
20250221,115100,3347416003,1366,1366,1366,1366,1202
20250221,115000,3345774071,1366,1368,1375,1366,12328
20250221,114900,3328915979,1368,1374,1374,1367,1863
20250221,114800,3326364398,1374,1374,1374,1374,0
20250221,114700,3326364398,1374,1372,1374,1367,405
20250221,114600,3325810383,1373,1372,1373,1372,103
20250221,114500,3325669066,1374,1374,1374,1374,0
20250221,114400,3325669066,1374,1371,1376,1360,13015
20250221,114300,3307907286,1382,1384,1389,1382,1467
20250221,114200,3305871183,1388,1381,1388,1381,2168
20250221,114100,3302866639,1381,1369,1381,1369,9300
20250221,114000,3290102703,1369,1362,1369,1362,448
20250221,113900,3289492520,1362,1368,1368,1362,4568
20250221,113800,3283270724,1362,1360,1368,1360,1185
20250221,113700,3281657995,1354,1354,1359,1345,6479
20250221,113600,3272907481,1354,1354,1354,1354,51
20250221,113500,3272838427,1354,1350,1355,1350,6930
20250221,113400,3263466220,1352,1346,1355,1340,3813
20250221,113300,3258327283,1340,1359,1361,1340,20544
20250221,113200,3230648844,1357,1360,1361,1351,11868
20250221,113100,3214560453,1360,1362,1362,1352,287
20250221,113000,3214172285,1363,1363,1365,1352,489
20250221,112900,3213507108,1363,1370,1371,1351,6806
20250221,112800,3204279937,1374,1361,1374,1349,26913
20250221,112700,3167855993,1360,1368,1368,1350,82460
20250221,112600,3056098707,1384,1392,1392,1363,24512
20250221,112500,3022236923,1392,1403,1403,1392,1542
20250221,112400,3020079023,1389,1394,1406,1387,3404
20250221,112300,3015301519,1386,1420,1421,1361,62323
20250221,112200,2928834785,1420,1406,1420,1406,2721
20250221,112100,2924992676,1421,1420,1426,1406,1769
20250221,112000,2922486052,1427,1410,1427,1410,40325
20250221,111900,2865322963,1415,1398,1415,1398,1329
20250221,111800,2863450186,1393,1393,1393,1393,3
20250221,111700,2863446007,1398,1402,1402,1398,102
20250221,111600,2863303407,1398,1403,1412,1398,8506
20250221,111500,2851389466,1403,1416,1420,1402,9502
20250221,111400,2838032419,1417,1417,1417,1417,0
20250221,111300,2838032419,1417,1416,1417,1416,72
20250221,111200,2837930396,1416,1409,1417,1403,11334
20250221,111100,2821979779,1409,1409,1409,1402,618
20250221,111000,2821109052,1418,1409,1418,1409,4086
20250221,110900,2815340179,1409,1409,1409,1409,1866
20250221,110800,2812710985,1411,1417,1417,1411,402
20250221,110700,2812143751,1417,1403,1417,1390,12304
20250221,110600,2794877660,1403,1399,1406,1399,8936
20250221,110500,2782347977,1399,1386,1399,1386,2695
20250221,110400,2778601733,1386,1399,1404,1383,8937
20250221,110300,2766060586,1404,1372,1404,1372,9745
20250221,110200,2752523600,1372,1369,1377,1365,7005
20250221,110100,2742934227,1369,1387,1396,1365,22387
20250221,110000,2712203470,1391,1383,1391,1374,8214
20250221,105900,2700837929,1394,1385,1394,1383,1924
20250221,105800,2698176737,1397,1396,1398,1383,20639
20250221,105700,2669500167,1396,1417,1417,1392,5402
20250221,105600,2661949020,1400,1431,1431,1395,38271
20250221,105500,2607732302,1431,1431,1434,1431,11117
20250221,105400,2591823636,1434,1434,1434,1434,0
20250221,105300,2591823636,1434,1434,1434,1434,1
20250221,105200,2591822202,1431,1428,1433,1428,2192
20250221,105100,2588684118,1431,1424,1431,1423,2572
20250221,105000,2585022762,1431,1431,1431,1431,0
20250221,104900,2585022762,1431,1431,1431,1431,324
20250221,104800,2584559118,1422,1422,1422,1422,2331
20250221,104700,2581244436,1432,1423,1432,1421,1861
20250221,104600,2578596003,1433,1426,1433,1422,913
20250221,104500,2577295378,1425,1425,1425,1425,0
20250221,104400,2577295378,1425,1438,1438,1424,2734
20250221,104300,2573380940,1438,1438,1438,1433,80
20250221,104200,2573266150,1438,1430,1438,1430,9282
20250221,104100,2559920882,1430,1430,1430,1430,492
20250221,104000,2559217322,1430,1421,1430,1421,2794
20250221,103900,2555235701,1421,1423,1423,1421,864
20250221,103800,2554006389,1423,1430,1437,1423,3381
20250221,103700,2549179520,1430,1439,1439,1429,5710
20250221,103600,2541011719,1439,1442,1443,1429,3661
20250221,103500,2535761732,1442,1440,1444,1432,22242
20250221,103400,2503722351,1441,1436,1441,1436,1343
20250221,103300,2501793709,1436,1434,1436,1434,5216
20250221,103200,2494304853,1434,1443,1444,1434,6553
20250221,103100,2484857400,1444,1432,1445,1431,20424
20250221,103000,2455509166,1429,1425,1431,1418,17815
20250221,102900,2430041221,1427,1414,1427,1414,12737
20250221,102800,2411874276,1424,1422,1424,1422,609
20250221,102700,2411007754,1423,1412,1423,1407,9911
20250221,102600,2396982269,1419,1411,1423,1410,13839
20250221,102500,2377398287,1410,1409,1411,1409,3268
20250221,102400,2372790208,1410,1408,1411,1408,642
20250221,102300,2371884957,1411,1410,1412,1409,56059
20250221,102200,2292787729,1411,1400,1411,1390,7358
20250221,102100,2282462623,1400,1411,1411,1400,631
20250221,102000,2281573348,1411,1403,1411,1400,7160
20250221,101900,2271512075,1400,1401,1403,1400,1777
20250221,101800,2269019325,1400,1394,1400,1394,13897
20250221,101700,2249587426,1393,1385,1393,1385,403
20250221,101600,2249027812,1385,1378,1385,1378,715
20250221,101500,2248039875,1378,1380,1385,1378,4122
20250221,101400,2242337999,1380,1384,1386,1380,2132
20250221,101300,2239387753,1381,1380,1388,1380,143
20250221,101200,2239190150,1384,1378,1384,1378,99
20250221,101100,2239053662,1378,1369,1390,1369,9007
20250221,101000,2226642806,1362,1356,1364,1355,3867
20250221,100900,2221385678,1363,1357,1364,1355,4885
20250221,100800,2214755819,1365,1385,1385,1357,33948
20250221,100700,2167936544,1385,1404,1404,1383,11320
20250221,100600,2152169896,1414,1415,1415,1404,1540
20250221,100500,2149994974,1403,1409,1418,1403,11426
20250221,100400,2133915961,1409,1416,1419,1409,7383
20250221,100300,2123458025,1416,1410,1419,1409,6624
20250221,100200,2114085664,1413,1410,1415,1410,11037
20250221,100100,2098480424,1410,1409,1410,1409,3143
20250221,100000,2094051737,1409,1409,1409,1408,565
20250221,095900,2093255672,1410,1406,1410,1406,1560
20250221,095800,2091060744,1406,1407,1408,1404,889
20250221,095700,2089810588,1407,1400,1408,1400,5716
20250221,095600,2081791451,1400,1400,1400,1393,7642
20250221,095500,2071131106,1399,1399,1399,1399,1531
20250221,095400,2068989237,1400,1399,1401,1399,628
20250221,095300,2068110290,1399,1395,1401,1395,10366
20250221,095200,2053602603,1395,1393,1395,1393,459
20250221,095100,2052963128,1393,1388,1393,1387,106
20250221,095000,2052815984,1388,1390,1392,1388,2776
20250221,094900,2048957971,1394,1387,1394,1387,313
20250221,094800,2048522859,1392,1387,1394,1387,932
20250221,094700,2047228720,1387,1390,1401,1381,5197
20250221,094600,2040031139,1390,1385,1390,1384,9642
20250221,094500,2026678665,1385,1390,1394,1384,11481
20250221,094400,2010747595,1396,1403,1403,1390,19461
20250221,094300,1983538562,1402,1412,1412,1402,2683
20250221,094200,1979757025,1412,1403,1412,1395,9553
20250221,094100,1966330427,1403,1395,1405,1391,12862
20250221,094000,1948377613,1387,1418,1418,1385,44044
20250221,093900,1886576095,1418,1417,1423,1416,12719
20250221,093800,1868543590,1416,1445,1445,1410,80623
20250221,093700,1753089596,1445,1448,1453,1444,14291
20250221,093600,1732422475,1445,1459,1459,1444,14587
20250221,093500,1711282935,1454,1475,1477,1454,43700
20250221,093400,1647349775,1470,1444,1479,1444,152741
20250221,093300,1425480114,1476,1476,1476,1476,0
20250221,093200,1425480114,1476,1468,1476,1466,30317
20250221,093100,1380807736,1470,1457,1470,1452,15176
20250221,093000,1358683496,1452,1456,1458,1452,6114
20250221,092900,1349797410,1460,1451,1474,1450,50681
20250221,092800,1275585018,1451,1470,1470,1450,19047
20250221,092700,1247856440,1470,1457,1476,1452,55085
20250221,092600,1167202765,1456,1450,1470,1450,42502
20250221,092500,1105047120,1453,1460,1467,1450,19963
20250221,092400,1076047370,1463,1468,1476,1445,77377
20250221,092300,962702491,1468,1421,1470,1421,115053
20250221,092200,795972733,1426,1421,1432,1416,22262
20250221,092100,764214666,1421,1416,1426,1414,8856
20250221,092000,751651147,1416,1416,1423,1416,2066
20250221,091900,748717851,1415,1432,1434,1415,5058
20250221,091800,741510949,1434,1408,1434,1406,50159
20250221,091700,670144406,1416,1410,1417,1405,27152
20250221,091600,631753918,1414,1408,1415,1403,13343
20250221,091500,612954871,1408,1409,1418,1407,32580
20250221,091400,566884936,1407,1396,1410,1390,34939
20250221,091300,517963402,1396,1384,1399,1384,42712
20250221,091200,458403906,1383,1390,1390,1370,12747
20250221,091100,440854019,1390,1373,1394,1372,55041
20250221,091000,364826392,1373,1360,1374,1360,18913
20250221,090900,338977881,1358,1349,1359,1348,4530
20250221,090800,332849260,1348,1348,1350,1345,6982
20250221,090700,323434055,1345,1350,1354,1345,8930
20250221,090600,311393525,1351,1358,1366,1351,18514
20250221,090500,286232374,1358,1355,1366,1351,29203
20250221,090400,246668254,1354,1345,1355,1343,11615
20250221,090300,230976144,1347,1380,1380,1345,54902
20250221,090200,156242704,1374,1357,1383,1350,47494
20250221,090100,91244365,1344,1342,1363,1339,27133
20250221,090000,54608185,1342,1342,1360,1335,40665