KissMeData/090410/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,200600,463842022,1671,1671,1671,1671,11195
20250221,200500,463842022,1671,1671,1671,1671,0
20250221,200400,463842022,1671,1671,1671,1671,0
20250221,200300,463842022,1671,1671,1671,1671,0
20250221,200200,463842022,1671,1671,1671,1671,0
20250221,200100,463842022,1671,1671,1671,1671,0
20250221,200000,463842022,1671,1671,1671,1671,0
20250221,195900,463842022,1671,1671,1671,1671,0
20250221,195800,463842022,1671,1671,1671,1671,0
20250221,195700,463842022,1671,1671,1671,1671,0
20250221,195600,463842022,1671,1671,1671,1671,0
20250221,195500,463842022,1671,1671,1671,1671,0
20250221,195400,463842022,1671,1671,1671,1671,0
20250221,195300,463842022,1671,1671,1671,1671,0
20250221,195200,463842022,1671,1671,1671,1671,0
20250221,195100,463842022,1671,1671,1671,1671,0
20250221,195000,463842022,1671,1671,1671,1671,0
20250221,194900,463842022,1671,1671,1671,1671,0
20250221,194800,463842022,1671,1671,1671,1671,0
20250221,194700,463842022,1671,1671,1671,1671,0
20250221,194600,463842022,1671,1671,1671,1671,0
20250221,194500,463842022,1671,1671,1671,1671,0
20250221,194400,463842022,1671,1671,1671,1671,0
20250221,194300,463842022,1671,1671,1671,1671,0
20250221,194200,463842022,1671,1671,1671,1671,0
20250221,194100,463842022,1671,1671,1671,1671,0
20250221,194000,463842022,1671,1671,1671,1671,0
20250221,193900,463842022,1671,1671,1671,1671,0
20250221,193800,463842022,1671,1671,1671,1671,0
20250221,193700,463842022,1671,1671,1671,1671,0
20250221,193600,463842022,1671,1671,1671,1671,11195
20250221,193500,463842022,1671,1671,1671,1671,0
20250221,193400,463842022,1671,1671,1671,1671,0
20250221,193300,463842022,1671,1671,1671,1671,0
20250221,193200,463842022,1671,1671,1671,1671,0
20250221,193100,463842022,1671,1671,1671,1671,0
20250221,193000,463842022,1671,1671,1671,1671,0
20250221,192900,463842022,1671,1671,1671,1671,0
20250221,192800,463842022,1671,1671,1671,1671,0
20250221,192700,463842022,1671,1671,1671,1671,0
20250221,192600,463842022,1671,1671,1671,1671,0
20250221,192500,463842022,1671,1671,1671,1671,0
20250221,192400,463842022,1671,1671,1671,1671,0
20250221,192300,463842022,1671,1671,1671,1671,0
20250221,192200,463842022,1671,1671,1671,1671,0
20250221,192100,463842022,1671,1671,1671,1671,0
20250221,192000,463842022,1671,1671,1671,1671,0
20250221,191900,463842022,1671,1671,1671,1671,0
20250221,191800,463842022,1671,1671,1671,1671,0
20250221,191700,463842022,1671,1671,1671,1671,0
20250221,191600,463842022,1671,1671,1671,1671,0
20250221,191500,463842022,1671,1671,1671,1671,0
20250221,191400,463842022,1671,1671,1671,1671,0
20250221,191300,463842022,1671,1671,1671,1671,0
20250221,191200,463842022,1671,1671,1671,1671,0
20250221,191100,463842022,1671,1671,1671,1671,0
20250221,191000,463842022,1671,1671,1671,1671,0
20250221,190900,463842022,1671,1671,1671,1671,0
20250221,190800,463842022,1671,1671,1671,1671,0
20250221,190700,463842022,1671,1671,1671,1671,0
20250221,190600,463842022,1671,1671,1671,1671,11195
20250221,190500,463842022,1671,1671,1671,1671,0
20250221,190400,463842022,1671,1671,1671,1671,0
20250221,190300,463842022,1671,1671,1671,1671,0
20250221,190200,463842022,1671,1671,1671,1671,0
20250221,190100,463842022,1671,1671,1671,1671,0
20250221,190000,463842022,1671,1671,1671,1671,0
20250221,185900,463842022,1671,1671,1671,1671,0
20250221,185800,463842022,1671,1671,1671,1671,0
20250221,185700,463842022,1671,1671,1671,1671,0
20250221,185600,463842022,1671,1671,1671,1671,0
20250221,185500,463842022,1671,1671,1671,1671,0
20250221,185400,463842022,1671,1671,1671,1671,0
20250221,185300,463842022,1671,1671,1671,1671,0
20250221,185200,463842022,1671,1671,1671,1671,0
20250221,185100,463842022,1671,1671,1671,1671,0
20250221,185000,463842022,1671,1671,1671,1671,0
20250221,184900,463842022,1671,1671,1671,1671,0
20250221,184800,463842022,1671,1671,1671,1671,0
20250221,184700,463842022,1671,1671,1671,1671,0
20250221,184600,463842022,1671,1671,1671,1671,0
20250221,184500,463842022,1671,1671,1671,1671,0
20250221,184400,463842022,1671,1671,1671,1671,0
20250221,184300,463842022,1671,1671,1671,1671,0
20250221,184200,463842022,1671,1671,1671,1671,0
20250221,184100,463842022,1671,1671,1671,1671,0
20250221,184000,463842022,1671,1671,1671,1671,0
20250221,183900,463842022,1671,1671,1671,1671,0
20250221,183800,463842022,1671,1671,1671,1671,0
20250221,183700,463842022,1671,1671,1671,1671,0
20250221,183600,463842022,1671,1671,1671,1671,11195
20250221,183500,463842022,1671,1671,1671,1671,0
20250221,183400,463842022,1671,1671,1671,1671,0
20250221,183300,463842022,1671,1671,1671,1671,0
20250221,183200,463842022,1671,1671,1671,1671,0
20250221,183100,463842022,1671,1671,1671,1671,0
20250221,183000,463842022,1671,1671,1671,1671,0
20250221,182900,463842022,1671,1671,1671,1671,0
20250221,182800,463842022,1671,1671,1671,1671,0
20250221,182700,463842022,1671,1671,1671,1671,0
20250221,182600,463842022,1671,1671,1671,1671,0
20250221,182500,463842022,1671,1671,1671,1671,0
20250221,182400,463842022,1671,1671,1671,1671,0
20250221,182300,463842022,1671,1671,1671,1671,0
20250221,182200,463842022,1671,1671,1671,1671,0
20250221,182100,463842022,1671,1671,1671,1671,0
20250221,182000,463842022,1671,1671,1671,1671,0
20250221,181900,463842022,1671,1671,1671,1671,0
20250221,181800,463842022,1671,1671,1671,1671,0
20250221,181700,463842022,1671,1671,1671,1671,0
20250221,181600,463842022,1671,1671,1671,1671,0
20250221,181500,463842022,1671,1671,1671,1671,0
20250221,181400,463842022,1671,1671,1671,1671,0
20250221,181300,463842022,1671,1671,1671,1671,0
20250221,181200,463842022,1671,1671,1671,1671,0
20250221,181100,463842022,1671,1671,1671,1671,0
20250221,181000,463842022,1671,1671,1671,1671,0
20250221,180900,463842022,1671,1671,1671,1671,0
20250221,180800,463842022,1671,1671,1671,1671,0
20250221,180700,463842022,1671,1671,1671,1671,0
20250221,180600,463842022,1671,1671,1671,1671,11195
20250221,180500,463842022,1671,1671,1671,1671,0
20250221,180400,463842022,1671,1671,1671,1671,0
20250221,180300,463842022,1671,1671,1671,1671,0
20250221,180200,463842022,1671,1671,1671,1671,0
20250221,180100,463842022,1671,1671,1671,1671,0
20250221,180000,463842022,1671,1671,1671,1671,0
20250221,175900,463842022,1671,1671,1671,1671,0
20250221,175800,463842022,1671,1671,1671,1671,0
20250221,175700,463842022,1671,1671,1671,1671,0
20250221,175600,463842022,1671,1671,1671,1671,0
20250221,175500,463842022,1671,1671,1671,1671,0
20250221,175400,463842022,1671,1671,1671,1671,0
20250221,175300,463842022,1671,1671,1671,1671,0
20250221,175200,463842022,1671,1671,1671,1671,0
20250221,175100,463842022,1671,1671,1671,1671,0
20250221,175000,463842022,1671,1671,1671,1671,0
20250221,174900,463842022,1671,1671,1671,1671,0
20250221,174800,463842022,1671,1671,1671,1671,0
20250221,174700,463842022,1671,1671,1671,1671,0
20250221,174600,463842022,1671,1671,1671,1671,0
20250221,174500,463842022,1671,1671,1671,1671,0
20250221,174400,463842022,1671,1671,1671,1671,0
20250221,174300,463842022,1671,1671,1671,1671,0
20250221,174200,463842022,1671,1671,1671,1671,0
20250221,174100,463842022,1671,1671,1671,1671,0
20250221,174000,463842022,1671,1671,1671,1671,0
20250221,173900,463842022,1671,1671,1671,1671,0
20250221,173800,463842022,1671,1671,1671,1671,0
20250221,173700,463842022,1671,1671,1671,1671,0
20250221,173600,463842022,1671,1671,1671,1671,11195
20250221,173500,463842022,1671,1671,1671,1671,0
20250221,173400,463842022,1671,1671,1671,1671,0
20250221,173300,463842022,1671,1671,1671,1671,0
20250221,173200,463842022,1671,1671,1671,1671,0
20250221,173100,463842022,1671,1671,1671,1671,0
20250221,173000,463842022,1671,1671,1671,1671,0
20250221,172900,463842022,1671,1671,1671,1671,0
20250221,172800,463842022,1671,1671,1671,1671,0
20250221,172700,463842022,1671,1671,1671,1671,0
20250221,172600,463842022,1671,1671,1671,1671,0
20250221,172500,463842022,1671,1671,1671,1671,0
20250221,172400,463842022,1671,1671,1671,1671,0
20250221,172300,463842022,1671,1671,1671,1671,0
20250221,172200,463842022,1671,1671,1671,1671,0
20250221,172100,463842022,1671,1671,1671,1671,0
20250221,172000,463842022,1671,1671,1671,1671,0
20250221,171900,463842022,1671,1671,1671,1671,0
20250221,171800,463842022,1671,1671,1671,1671,0
20250221,171700,463842022,1671,1671,1671,1671,0
20250221,171600,463842022,1671,1671,1671,1671,0
20250221,171500,463842022,1671,1671,1671,1671,0
20250221,171400,463842022,1671,1671,1671,1671,0
20250221,171300,463842022,1671,1671,1671,1671,0
20250221,171200,463842022,1671,1671,1671,1671,0
20250221,171100,463842022,1671,1671,1671,1671,0
20250221,171000,463842022,1671,1671,1671,1671,0
20250221,170900,463842022,1671,1671,1671,1671,0
20250221,170800,463842022,1671,1671,1671,1671,0
20250221,170700,463842022,1671,1671,1671,1671,0
20250221,170600,463842022,1671,1671,1671,1671,11195
20250221,170500,463842022,1671,1671,1671,1671,0
20250221,170400,463842022,1671,1671,1671,1671,0
20250221,170300,463842022,1671,1671,1671,1671,0
20250221,170200,463842022,1671,1671,1671,1671,0
20250221,170100,463842022,1671,1671,1671,1671,0
20250221,170000,463842022,1671,1671,1671,1671,0
20250221,165900,463842022,1671,1671,1671,1671,0
20250221,165800,463842022,1671,1671,1671,1671,0
20250221,165700,463842022,1671,1671,1671,1671,0
20250221,165600,463842022,1671,1671,1671,1671,0
20250221,165500,463842022,1671,1671,1671,1671,0
20250221,165400,463842022,1671,1671,1671,1671,0
20250221,165300,463842022,1671,1671,1671,1671,0
20250221,165200,463842022,1671,1671,1671,1671,0
20250221,165100,463842022,1671,1671,1671,1671,0
20250221,165000,463842022,1671,1671,1671,1671,0
20250221,164900,463842022,1671,1671,1671,1671,0
20250221,164800,463842022,1671,1671,1671,1671,0
20250221,164700,463842022,1671,1671,1671,1671,0
20250221,164600,463842022,1671,1671,1671,1671,0
20250221,164500,463842022,1671,1671,1671,1671,0
20250221,164400,463842022,1671,1671,1671,1671,0
20250221,164300,463842022,1671,1671,1671,1671,0
20250221,164200,463842022,1671,1671,1671,1671,0
20250221,164100,463842022,1671,1671,1671,1671,0
20250221,164000,463842022,1671,1671,1671,1671,0
20250221,163900,463842022,1671,1671,1671,1671,0
20250221,163800,463842022,1671,1671,1671,1671,0
20250221,163700,463842022,1671,1671,1671,1671,0
20250221,163600,463842022,1671,1671,1671,1671,11195
20250221,163500,463842022,1671,1671,1671,1671,0
20250221,163400,463842022,1671,1671,1671,1671,0
20250221,163300,463842022,1671,1671,1671,1671,0
20250221,163200,463842022,1671,1671,1671,1671,0
20250221,163100,463842022,1671,1671,1671,1671,0
20250221,163000,463842022,1671,1671,1671,1671,0
20250221,162900,463842022,1671,1671,1671,1671,0
20250221,162800,463842022,1671,1671,1671,1671,0
20250221,162700,463842022,1671,1671,1671,1671,0
20250221,162600,463842022,1671,1671,1671,1671,0
20250221,162500,463842022,1671,1671,1671,1671,0
20250221,162400,463842022,1671,1671,1671,1671,0
20250221,162300,463842022,1671,1671,1671,1671,0
20250221,162200,463842022,1671,1671,1671,1671,0
20250221,162100,463842022,1671,1671,1671,1671,0
20250221,162000,463842022,1671,1671,1671,1671,0
20250221,161900,463842022,1671,1671,1671,1671,0
20250221,161800,463842022,1671,1671,1671,1671,0
20250221,161700,463842022,1671,1671,1671,1671,0
20250221,161600,463842022,1671,1671,1671,1671,0
20250221,161500,463842022,1671,1671,1671,1671,0
20250221,161400,463842022,1671,1671,1671,1671,0
20250221,161300,463842022,1671,1671,1671,1671,0
20250221,161200,463842022,1671,1671,1671,1671,0
20250221,161100,463842022,1671,1671,1671,1671,0
20250221,161000,463842022,1671,1671,1671,1671,0
20250221,160900,463842022,1671,1671,1671,1671,0
20250221,160800,463842022,1671,1671,1671,1671,0
20250221,160700,463842022,1671,1671,1671,1671,0
20250221,160600,463842022,1671,1671,1671,1671,11195
20250221,160500,463842022,1671,1671,1671,1671,0
20250221,160400,463842022,1671,1671,1671,1671,0
20250221,160300,463842022,1671,1671,1671,1671,0
20250221,160200,463842022,1671,1671,1671,1671,0
20250221,160100,463842022,1671,1671,1671,1671,0
20250221,160000,463842022,1671,1671,1671,1671,0
20250221,155900,463842022,1671,1671,1671,1671,0
20250221,155800,463842022,1671,1671,1671,1671,0
20250221,155700,463842022,1671,1671,1671,1671,0
20250221,155600,463842022,1671,1671,1671,1671,0
20250221,155500,463842022,1671,1671,1671,1671,0
20250221,155400,463842022,1671,1671,1671,1671,0
20250221,155300,463842022,1671,1671,1671,1671,0
20250221,155200,463842022,1671,1671,1671,1671,0
20250221,155100,463842022,1671,1671,1671,1671,0
20250221,155000,463842022,1671,1671,1671,1671,0
20250221,154900,463842022,1671,1671,1671,1671,0
20250221,154800,463842022,1671,1671,1671,1671,0
20250221,154700,463842022,1671,1671,1671,1671,0
20250221,154600,463842022,1671,1671,1671,1671,0
20250221,154500,463842022,1671,1671,1671,1671,0
20250221,154400,463842022,1671,1671,1671,1671,0
20250221,154300,463842022,1671,1671,1671,1671,0
20250221,154200,463842022,1671,1671,1671,1671,0
20250221,154100,463842022,1671,1671,1671,1671,0
20250221,154000,463842022,1671,1671,1671,1671,0
20250221,153900,463842022,1671,1671,1671,1671,0
20250221,153800,463842022,1671,1671,1671,1671,0
20250221,153700,463842022,1671,1671,1671,1671,0
20250221,153600,463842022,1671,1671,1671,1671,11195
20250221,153500,463842022,1671,1671,1671,1671,0
20250221,153400,463842022,1671,1671,1671,1671,0
20250221,153300,463842022,1671,1671,1671,1671,0
20250221,153200,463842022,1671,1671,1671,1671,0
20250221,153100,463842022,1671,1671,1671,1671,0
20250221,153000,463842022,1671,1671,1671,1671,11195
20250221,152900,445135177,1671,1671,1671,1671,0
20250221,152800,445135177,1671,1671,1671,1671,0
20250221,152700,445135177,1671,1671,1671,1671,0
20250221,152600,445135177,1671,1671,1671,1671,0
20250221,152500,445135177,1671,1671,1671,1671,0
20250221,152400,445135177,1671,1671,1671,1671,0
20250221,152300,445135177,1671,1671,1671,1671,0
20250221,152200,445135177,1671,1671,1671,1671,0
20250221,152100,445135177,1671,1671,1671,1671,0
20250221,152000,445135177,1671,1671,1671,1671,0
20250221,151900,445135177,1671,1671,1672,1670,500
20250221,151800,444299908,1671,1670,1671,1670,1509
20250221,151700,441779877,1670,1670,1670,1670,4
20250221,151600,441773197,1670,1668,1670,1668,117
20250221,151500,441578038,1667,1663,1667,1663,2166
20250221,151400,437974328,1666,1666,1666,1666,0
20250221,151300,437974328,1666,1666,1666,1664,1914
20250221,151200,434788004,1666,1668,1668,1665,1176
20250221,151100,432826748,1668,1665,1668,1665,1610
20250221,151000,430145768,1668,1666,1668,1665,564
20250221,150900,429205799,1668,1668,1669,1668,134
20250221,150800,428982283,1668,1668,1668,1668,83
20250221,150700,428843839,1665,1670,1670,1665,689
20250221,150600,427696039,1670,1669,1670,1669,176
20250221,150500,427402293,1670,1670,1670,1670,0
20250221,150400,427402293,1670,1670,1670,1670,1
20250221,150300,427400623,1665,1665,1665,1665,1
20250221,150200,427398958,1670,1669,1670,1669,4
20250221,150100,427392281,1671,1670,1672,1670,1014
20250221,150000,425698314,1671,1670,1671,1670,418
20250221,145900,425000253,1670,1670,1670,1670,0
20250221,145800,425000253,1670,1671,1671,1661,20
20250221,145700,424966979,1671,1670,1671,1670,842
20250221,145600,423560836,1670,1660,1670,1660,1001
20250221,145500,421899166,1660,1660,1671,1660,15
20250221,145400,421874224,1671,1660,1671,1658,12690
20250221,145300,400817868,1670,1670,1670,1670,1040
20250221,145200,399081068,1670,1662,1670,1659,3633
20250221,145100,393047530,1668,1668,1668,1662,5004
20250221,145000,384730858,1667,1667,1667,1661,1192
20250221,144900,382743965,1665,1665,1667,1665,13
20250221,144800,382722310,1668,1668,1668,1668,0
20250221,144700,382722310,1668,1670,1670,1666,8
20250221,144600,382708968,1669,1670,1670,1669,4
20250221,144500,382702290,1673,1672,1673,1672,854
20250221,144400,381274400,1673,1673,1673,1673,0
20250221,144300,381274400,1673,1672,1673,1672,40
20250221,144200,381207519,1673,1666,1673,1666,43
20250221,144100,381135860,1673,1673,1673,1673,0
20250221,144000,381135860,1673,1667,1673,1667,1302
20250221,143900,378965414,1668,1668,1668,1668,0
20250221,143800,378965414,1668,1668,1668,1668,0
20250221,143700,378965414,1668,1668,1668,1668,0
20250221,143600,378965414,1668,1664,1668,1656,3004
20250221,143500,373985176,1675,1675,1675,1675,0
20250221,143400,373985176,1675,1675,1675,1675,0
20250221,143300,373985176,1675,1675,1675,1675,0
20250221,143200,373985176,1675,1675,1676,1675,15
20250221,143100,373960047,1674,1674,1674,1674,1500
20250221,143000,371449047,1674,1672,1674,1672,1005
20250221,142900,369768683,1672,1672,1672,1672,0
20250221,142800,369768683,1672,1672,1672,1672,1
20250221,142700,369767011,1674,1670,1674,1670,5000
20250221,142600,361409543,1670,1659,1670,1659,101
20250221,142500,361240884,1670,1666,1670,1666,6474
20250221,142400,350445425,1666,1666,1666,1666,0
20250221,142300,350445425,1666,1666,1666,1666,0
20250221,142200,350445425,1666,1665,1666,1656,10007
20250221,142100,333873497,1660,1660,1660,1660,50
20250221,142000,333790497,1666,1659,1666,1659,7
20250221,141900,333778852,1659,1665,1665,1659,11
20250221,141800,333760597,1660,1660,1660,1660,0
20250221,141700,333760597,1660,1663,1663,1660,511
20250221,141600,332912183,1666,1666,1666,1666,3
20250221,141500,332907185,1666,1665,1666,1665,62
20250221,141400,332803905,1665,1665,1665,1665,0
20250221,141300,332803905,1665,1665,1665,1665,1
20250221,141200,332802240,1664,1666,1666,1664,6
20250221,141100,332792247,1669,1669,1669,1669,0
20250221,141000,332792247,1669,1669,1669,1669,0
20250221,140900,332792247,1669,1669,1669,1669,0
20250221,140800,332792247,1669,1661,1670,1660,2986
20250221,140700,327834958,1661,1659,1661,1659,4333
20250221,140600,320645177,1658,1652,1658,1652,2013
20250221,140500,317307695,1652,1652,1652,1652,184
20250221,140400,317003727,1659,1659,1659,1659,1
20250221,140300,317002068,1651,1655,1659,1651,1752
20250221,140200,314108260,1658,1658,1658,1658,1001
20250221,140100,312448602,1658,1658,1658,1658,0
20250221,140000,312448602,1658,1658,1658,1658,0
20250221,135900,312448602,1658,1658,1658,1658,0
20250221,135800,312448602,1658,1658,1658,1658,0
20250221,135700,312448602,1658,1652,1658,1652,701
20250221,135600,311290544,1658,1653,1658,1652,202
20250221,135500,310956833,1651,1658,1658,1651,1605
20250221,135400,308305447,1654,1655,1659,1653,332
20250221,135300,307756589,1655,1654,1659,1654,38
20250221,135200,307693720,1659,1659,1659,1659,0
20250221,135100,307693720,1659,1654,1659,1654,851
20250221,135000,306286161,1659,1659,1659,1654,108
20250221,134900,306107024,1659,1651,1659,1651,63
20250221,134800,306003003,1651,1659,1659,1651,1040
20250221,134700,304285573,1660,1660,1660,1660,0
20250221,134600,304285573,1660,1660,1660,1660,0
20250221,134500,304285573,1660,1660,1660,1660,68
20250221,134400,304172693,1661,1654,1661,1650,4462
20250221,134300,296806122,1666,1666,1666,1666,0
20250221,134200,296806122,1666,1666,1666,1666,1
20250221,134100,296804456,1653,1656,1662,1650,9942
20250221,134000,280383922,1655,1662,1662,1655,33154
20250221,133900,225405226,1668,1668,1668,1668,0
20250221,133800,225405226,1668,1668,1668,1668,0
20250221,133700,225405226,1668,1668,1668,1668,0
20250221,133600,225405226,1668,1668,1668,1668,0
20250221,133500,225405226,1668,1668,1668,1668,60
20250221,133400,225305146,1668,1668,1668,1668,0
20250221,133300,225305146,1668,1668,1668,1668,0
20250221,133200,225305146,1668,1668,1668,1668,0
20250221,133100,225305146,1668,1668,1668,1668,0
20250221,133000,225305146,1668,1668,1668,1668,0
20250221,132900,225305146,1668,1668,1668,1668,60
20250221,132800,225205066,1668,1668,1668,1668,30
20250221,132700,225155026,1668,1668,1668,1668,0
20250221,132600,225155026,1668,1668,1668,1668,0
20250221,132500,225155026,1668,1668,1668,1668,0
20250221,132400,225155026,1668,1668,1668,1668,1
20250221,132300,225153358,1663,1664,1664,1663,170
20250221,132200,224870598,1668,1668,1668,1668,0
20250221,132100,224870598,1668,1668,1668,1668,0
20250221,132000,224870598,1668,1673,1673,1660,10984
20250221,131900,206628547,1663,1663,1663,1663,0
20250221,131800,206628547,1663,1663,1663,1663,42
20250221,131700,206558701,1673,1666,1673,1664,1402
20250221,131600,204225719,1673,1673,1673,1673,0
20250221,131500,204225719,1673,1673,1673,1673,0
20250221,131400,204225719,1673,1673,1673,1673,0
20250221,131300,204225719,1673,1673,1673,1673,0
20250221,131200,204225719,1673,1673,1673,1673,0
20250221,131100,204225719,1673,1673,1673,1673,0
20250221,131000,204225719,1673,1673,1673,1673,0
20250221,130900,204225719,1673,1673,1673,1673,27
20250221,130800,204180548,1673,1673,1673,1673,0
20250221,130700,204180548,1673,1673,1673,1673,0
20250221,130600,204180548,1673,1671,1673,1671,6
20250221,130500,204170520,1671,1671,1671,1671,0
20250221,130400,204170520,1671,1671,1671,1671,500
20250221,130300,203335020,1671,1671,1671,1671,0
20250221,130200,203335020,1671,1671,1671,1671,0
20250221,130100,203335020,1671,1671,1671,1671,0
20250221,130000,203335020,1671,1671,1671,1671,0
20250221,125900,203335020,1671,1671,1671,1671,0
20250221,125800,203335020,1671,1671,1671,1671,0
20250221,125700,203335020,1671,1671,1671,1671,0
20250221,125600,203335020,1671,1671,1671,1671,0
20250221,125500,203335020,1671,1668,1671,1668,177
20250221,125400,203039423,1663,1665,1665,1663,347
20250221,125300,202462310,1668,1668,1668,1668,0
20250221,125200,202462310,1668,1668,1668,1668,1
20250221,125100,202460642,1667,1669,1669,1663,53
20250221,125000,202372194,1669,1663,1669,1663,201
20250221,124900,202037925,1670,1665,1670,1662,1168
20250221,124800,200095905,1671,1671,1671,1671,0
20250221,124700,200095905,1671,1671,1671,1670,503
20250221,124600,199255771,1671,1671,1671,1671,1
20250221,124500,199254100,1671,1671,1671,1671,0
20250221,124400,199254100,1671,1671,1671,1671,400
20250221,124300,198585700,1671,1671,1671,1671,0
20250221,124200,198585700,1671,1671,1671,1671,0
20250221,124100,198585700,1671,1671,1671,1671,0
20250221,124000,198585700,1671,1669,1671,1669,1198
20250221,123900,196585114,1670,1670,1670,1670,0
20250221,123800,196585114,1670,1670,1670,1670,0
20250221,123700,196585114,1670,1670,1670,1670,6
20250221,123600,196575094,1667,1667,1667,1667,5000
20250221,123500,188240094,1667,1667,1667,1667,1
20250221,123400,188238427,1664,1664,1664,1664,1
20250221,123300,188236763,1667,1667,1667,1667,0
20250221,123200,188236763,1667,1667,1667,1667,110
20250221,123100,188053393,1661,1661,1661,1661,0
20250221,123000,188053393,1661,1661,1661,1661,1216
20250221,122900,186033617,1661,1667,1667,1661,401
20250221,122800,185367550,1662,1662,1662,1662,745
20250221,122700,184129360,1670,1670,1670,1670,0
20250221,122600,184129360,1670,1664,1670,1662,2100
20250221,122500,180638214,1671,1671,1671,1671,0
20250221,122400,180638214,1671,1671,1671,1671,11
20250221,122300,180619833,1671,1671,1671,1671,0
20250221,122200,180619833,1671,1671,1671,1671,0
20250221,122100,180619833,1671,1671,1671,1671,0
20250221,122000,180619833,1671,1671,1671,1671,0
20250221,121900,180619833,1671,1671,1671,1671,10
20250221,121800,180603123,1672,1672,1672,1672,100
20250221,121700,180435923,1663,1663,1663,1663,10
20250221,121600,180419293,1673,1673,1673,1673,0
20250221,121500,180419293,1673,1673,1673,1673,0
20250221,121400,180419293,1673,1673,1673,1673,179
20250221,121300,180119826,1673,1670,1673,1670,2676
20250221,121200,175650903,1670,1670,1670,1670,0
20250221,121100,175650903,1670,1670,1670,1670,0
20250221,121000,175650903,1670,1670,1670,1670,0
20250221,120900,175650903,1670,1670,1670,1670,0
20250221,120800,175650903,1670,1670,1670,1670,0
20250221,120700,175650903,1670,1663,1670,1663,762
20250221,120600,174383690,1663,1663,1663,1663,24
20250221,120500,174343778,1663,1663,1663,1663,0
20250221,120400,174343778,1663,1665,1665,1662,1965
20250221,120300,171076461,1670,1670,1670,1670,10
20250221,120200,171059761,1670,1668,1670,1668,501
20250221,120100,170224091,1668,1662,1668,1662,1002
20250221,120000,168558755,1668,1667,1668,1662,1962
20250221,115900,165293771,1668,1668,1668,1668,1
20250221,115800,165292103,1668,1668,1668,1668,0
20250221,115700,165292103,1668,1667,1668,1667,102
20250221,115600,165122067,1668,1668,1668,1668,0
20250221,115500,165122067,1668,1668,1668,1668,0
20250221,115400,165122067,1668,1668,1668,1668,0
20250221,115300,165122067,1668,1668,1668,1668,80
20250221,115200,164988627,1668,1668,1668,1668,100
20250221,115100,164821827,1668,1668,1668,1668,0
20250221,115000,164821827,1668,1667,1668,1667,51
20250221,114900,164736809,1668,1668,1668,1668,3
20250221,114800,164731805,1668,1668,1668,1668,100
20250221,114700,164565005,1668,1668,1668,1668,50
20250221,114600,164481605,1668,1668,1668,1667,600
20250221,114500,163481204,1668,1668,1668,1668,161
20250221,114400,163212656,1670,1670,1670,1670,1
20250221,114300,163210986,1669,1670,1670,1669,307
20250221,114200,162698502,1675,1675,1675,1675,0
20250221,114100,162698502,1675,1675,1675,1675,0
20250221,114000,162698502,1675,1675,1675,1675,0
20250221,113900,162698502,1675,1675,1675,1675,0
20250221,113800,162698502,1675,1675,1675,1675,1
20250221,113700,162696827,1670,1670,1670,1670,1001
20250221,113600,161025157,1676,1676,1676,1676,1
20250221,113500,161023481,1671,1671,1671,1671,190
20250221,113400,160705991,1676,1676,1676,1676,1
20250221,113300,160704315,1672,1672,1672,1672,102
20250221,113200,160533771,1677,1677,1677,1677,0
20250221,113100,160533771,1677,1677,1677,1677,118
20250221,113000,160335885,1677,1677,1677,1677,0
20250221,112900,160335885,1677,1677,1677,1677,0
20250221,112800,160335885,1677,1677,1677,1677,1
20250221,112700,160334208,1677,1677,1677,1677,1
20250221,112600,160332531,1672,1672,1672,1672,5
20250221,112500,160324171,1679,1676,1679,1672,144
20250221,112400,160082791,1676,1673,1676,1673,18
20250221,112300,160052668,1676,1676,1676,1676,1
20250221,112200,160050992,1673,1676,1676,1673,10
20250221,112100,160034253,1674,1675,1679,1674,112
20250221,112000,159846620,1675,1671,1675,1671,1614
20250221,111900,157148053,1671,1670,1671,1670,829
20250221,111800,155763444,1670,1670,1670,1669,3
20250221,111700,155758435,1670,1670,1670,1670,0
20250221,111600,155758435,1670,1670,1670,1670,0
20250221,111500,155758435,1670,1670,1670,1670,139
20250221,111400,155526305,1670,1670,1670,1670,0
20250221,111300,155526305,1670,1670,1670,1670,0
20250221,111200,155526305,1670,1670,1670,1670,0
20250221,111100,155526305,1670,1670,1670,1670,0
20250221,111000,155526305,1670,1670,1670,1670,0
20250221,110900,155526305,1670,1664,1670,1663,1002
20250221,110800,153859727,1671,1671,1671,1671,0
20250221,110700,153859727,1671,1671,1671,1671,0
20250221,110600,153859727,1671,1665,1671,1665,778
20250221,110500,152564351,1671,1671,1671,1671,0
20250221,110400,152564351,1671,1671,1671,1671,10
20250221,110300,152547641,1671,1671,1671,1671,0
20250221,110200,152547641,1671,1671,1671,1671,0
20250221,110100,152547641,1671,1671,1671,1671,0
20250221,110000,152547641,1671,1671,1671,1671,0
20250221,105900,152547641,1671,1671,1671,1671,1
20250221,105800,152545970,1671,1667,1671,1667,244
20250221,105700,152139218,1670,1670,1670,1670,11
20250221,105600,152120848,1672,1672,1672,1672,0
20250221,105500,152120848,1672,1672,1672,1672,200
20250221,105400,151786448,1667,1667,1667,1667,86
20250221,105300,151643086,1672,1672,1672,1672,0
20250221,105200,151643086,1672,1672,1672,1672,0
20250221,105100,151643086,1672,1672,1672,1672,0
20250221,105000,151643086,1672,1672,1672,1672,0
20250221,104900,151643086,1672,1672,1672,1672,119
20250221,104800,151444118,1672,1671,1672,1671,179
20250221,104700,151144974,1671,1671,1671,1671,0
20250221,104600,151144974,1671,1666,1671,1665,601
20250221,104500,150144204,1672,1672,1672,1672,0
20250221,104400,150144204,1672,1672,1672,1672,0
20250221,104300,150144204,1672,1672,1672,1672,0
20250221,104200,150144204,1672,1672,1672,1672,0
20250221,104100,150144204,1672,1672,1672,1672,2
20250221,104000,150140860,1665,1667,1667,1665,1024
20250221,103900,148435475,1672,1672,1672,1672,5
20250221,103800,148427115,1672,1672,1672,1672,1
20250221,103700,148425443,1669,1669,1669,1669,57
20250221,103600,148330310,1672,1672,1672,1672,0
20250221,103500,148330310,1672,1672,1672,1666,4
20250221,103400,148323628,1666,1666,1666,1666,10
20250221,103300,148306968,1676,1676,1676,1676,0
20250221,103200,148306968,1676,1666,1676,1666,2
20250221,103100,148303626,1676,1676,1677,1676,36
20250221,103000,148243289,1677,1677,1677,1677,0
20250221,102900,148243289,1677,1677,1677,1677,0
20250221,102800,148243289,1677,1677,1677,1677,2
20250221,102700,148239935,1662,1679,1679,1662,11292
20250221,102600,129419229,1679,1679,1679,1679,300
20250221,102500,128915529,1679,1679,1679,1679,0
20250221,102400,128915529,1679,1679,1679,1679,0
20250221,102300,128915529,1679,1679,1679,1679,0
20250221,102200,128915529,1679,1679,1679,1679,0
20250221,102100,128915529,1679,1679,1679,1679,10
20250221,102000,128898739,1679,1679,1679,1668,11
20250221,101900,128880358,1680,1680,1680,1680,0
20250221,101800,128880358,1680,1680,1680,1680,0
20250221,101700,128880358,1680,1677,1680,1669,13552
20250221,101600,106214705,1680,1680,1680,1680,0
20250221,101500,106214705,1680,1680,1680,1680,0
20250221,101400,106214705,1680,1680,1680,1673,319
20250221,101300,105681004,1674,1673,1674,1673,1215
20250221,101200,103648205,1673,1672,1673,1670,9422
20250221,101100,87913368,1673,1674,1674,1673,1398
20250221,101000,85573414,1674,1674,1674,1674,90
20250221,100900,85422754,1674,1674,1674,1674,1003
20250221,100800,83743732,1673,1672,1673,1670,2416
20250221,100700,79706877,1674,1676,1676,1673,688
20250221,100600,78554566,1676,1678,1680,1674,482
20250221,100500,77747343,1680,1681,1681,1679,103
20250221,100400,77574204,1681,1681,1681,1681,354
20250221,100300,76979130,1681,1681,1682,1681,357
20250221,100200,76379010,1682,1680,1682,1679,1639
20250221,100100,73627122,1681,1683,1683,1681,4
20250221,100000,73620396,1683,1683,1683,1683,0
20250221,095900,73620396,1683,1683,1683,1683,0
20250221,095800,73620396,1683,1675,1683,1675,15
20250221,095700,73595263,1683,1683,1683,1683,100
20250221,095600,73426963,1686,1686,1686,1686,0
20250221,095500,73426963,1686,1686,1686,1686,0
20250221,095400,73426963,1686,1686,1686,1686,0
20250221,095300,73426963,1686,1683,1686,1683,1394
20250221,095200,71078616,1683,1680,1683,1680,679
20250221,095100,69937070,1680,1676,1681,1676,3032
20250221,095000,64843835,1676,1675,1676,1675,1664
20250221,094900,62055471,1675,1670,1675,1669,817
20250221,094800,60690812,1670,1670,1670,1670,20
20250221,094700,60657412,1670,1668,1670,1668,1552
20250221,094600,58068670,1668,1668,1668,1668,262
20250221,094500,57631654,1667,1666,1667,1666,4000
20250221,094400,50963854,1667,1667,1667,1667,0
20250221,094300,50963854,1667,1667,1667,1667,0
20250221,094200,50963854,1667,1667,1667,1667,0
20250221,094100,50963854,1667,1667,1667,1667,1
20250221,094000,50962187,1661,1661,1661,1661,86
20250221,093900,50819341,1667,1667,1667,1667,36
20250221,093800,50759329,1667,1667,1667,1667,0
20250221,093700,50759329,1667,1663,1667,1661,2732
20250221,093600,46221049,1668,1668,1668,1668,10
20250221,093500,46204369,1660,1660,1660,1660,0
20250221,093400,46204369,1660,1664,1668,1660,1135
20250221,093300,44318798,1668,1668,1668,1668,13
20250221,093200,44297114,1668,1668,1668,1668,5
20250221,093100,44288774,1668,1663,1668,1663,36
20250221,093000,44228901,1669,1669,1669,1669,0
20250221,092900,44228901,1669,1669,1669,1669,100
20250221,092800,44062001,1669,1669,1669,1669,0
20250221,092700,44062001,1669,1669,1669,1669,0
20250221,092600,44062001,1669,1669,1669,1669,1
20250221,092500,44060332,1670,1663,1670,1663,646
20250221,092400,42986014,1663,1663,1663,1663,2
20250221,092300,42982688,1663,1663,1663,1663,1
20250221,092200,42981025,1660,1659,1660,1658,947
20250221,092100,41410162,1658,1660,1660,1658,1234
20250221,092000,39361873,1661,1666,1666,1661,4557
20250221,091900,31784657,1668,1665,1668,1665,398
20250221,091800,31120937,1665,1669,1669,1665,58
20250221,091700,31024363,1665,1666,1667,1664,3289
20250221,091600,25546494,1667,1670,1670,1666,3065
20250221,091500,20435603,1671,1672,1672,1671,725
20250221,091400,19224123,1673,1677,1677,1673,302
20250221,091300,18718873,1673,1673,1673,1671,65
20250221,091200,18610132,1673,1673,1673,1673,1
20250221,091100,18608459,1673,1672,1673,1670,654
20250221,091000,17515906,1673,1673,1673,1673,87
20250221,090900,17370355,1674,1680,1680,1674,3042
20250221,090800,12278029,1679,1675,1679,1675,249
20250221,090700,11860074,1673,1674,1675,1673,193
20250221,090600,11537075,1675,1676,1676,1675,207
20250221,090500,11190243,1679,1678,1679,1678,1408
20250221,090400,8827611,1679,1674,1679,1673,2001
20250221,090300,5479882,1679,1679,1679,1673,1203
20250221,090200,3467245,1672,1679,1679,1672,209
20250221,090100,3117447,1680,1680,1680,1670,1520
20250221,090000,576515,1672,1681,1681,1672,343