KissMeData/009310/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185400,40650483,352,352,352,352,582
20250224,185300,40650483,352,352,352,352,0
20250224,185200,40650483,352,352,352,352,0
20250224,185100,40650483,352,352,352,352,0
20250224,185000,40650483,352,352,352,352,0
20250224,184900,40650483,352,352,352,352,0
20250224,184800,40650483,352,352,352,352,0
20250224,184700,40650483,352,352,352,352,0
20250224,184600,40650483,352,352,352,352,0
20250224,184500,40650483,352,352,352,352,0
20250224,184400,40650483,352,352,352,352,0
20250224,184300,40650483,352,352,352,352,0
20250224,184200,40650483,352,352,352,352,0
20250224,184100,40650483,352,352,352,352,0
20250224,184000,40650483,352,352,352,352,0
20250224,183900,40650483,352,352,352,352,0
20250224,183800,40650483,352,352,352,352,0
20250224,183700,40650483,352,352,352,352,0
20250224,183600,40650483,352,352,352,352,0
20250224,183500,40650483,352,352,352,352,0
20250224,183400,40650483,352,352,352,352,0
20250224,183300,40650483,352,352,352,352,0
20250224,183200,40650483,352,352,352,352,0
20250224,183100,40650483,352,352,352,352,0
20250224,183000,40650483,352,352,352,352,0
20250224,182900,40650483,352,352,352,352,0
20250224,182800,40650483,352,352,352,352,0
20250224,182700,40650483,352,352,352,352,0
20250224,182600,40650483,352,352,352,352,0
20250224,182500,40650483,352,352,352,352,0
20250224,182400,40650483,352,352,352,352,582
20250224,182300,40650483,352,352,352,352,0
20250224,182200,40650483,352,352,352,352,0
20250224,182100,40650483,352,352,352,352,0
20250224,182000,40650483,352,352,352,352,0
20250224,181900,40650483,352,352,352,352,0
20250224,181800,40650483,352,352,352,352,0
20250224,181700,40650483,352,352,352,352,0
20250224,181600,40650483,352,352,352,352,0
20250224,181500,40650483,352,352,352,352,0
20250224,181400,40650483,352,352,352,352,0
20250224,181300,40650483,352,352,352,352,0
20250224,181200,40650483,352,352,352,352,0
20250224,181100,40650483,352,352,352,352,0
20250224,181000,40650483,352,352,352,352,0
20250224,180900,40650483,352,352,352,352,0
20250224,180800,40650483,352,352,352,352,0
20250224,180700,40650483,352,352,352,352,0
20250224,180600,40650483,352,352,352,352,0
20250224,180500,40650483,352,352,352,352,0
20250224,180400,40650483,352,352,352,352,0
20250224,180300,40650483,352,352,352,352,0
20250224,180200,40650483,352,352,352,352,0
20250224,180100,40650483,352,352,352,352,0
20250224,180000,40650483,352,352,352,352,0
20250224,175900,40650483,352,352,352,352,0
20250224,175800,40650483,352,352,352,352,0
20250224,175700,40650483,352,352,352,352,0
20250224,175600,40650483,352,352,352,352,0
20250224,175500,40650483,352,352,352,352,0
20250224,175400,40650483,352,352,352,352,582
20250224,175300,40650483,352,352,352,352,0
20250224,175200,40650483,352,352,352,352,0
20250224,175100,40650483,352,352,352,352,0
20250224,175000,40650483,352,352,352,352,0
20250224,174900,40650483,352,352,352,352,0
20250224,174800,40650483,352,352,352,352,0
20250224,174700,40650483,352,352,352,352,0
20250224,174600,40650483,352,352,352,352,0
20250224,174500,40650483,352,352,352,352,0
20250224,174400,40650483,352,352,352,352,0
20250224,174300,40650483,352,352,352,352,0
20250224,174200,40650483,352,352,352,352,0
20250224,174100,40650483,352,352,352,352,0
20250224,174000,40650483,352,352,352,352,0
20250224,173900,40650483,352,352,352,352,0
20250224,173800,40650483,352,352,352,352,0
20250224,173700,40650483,352,352,352,352,0
20250224,173600,40650483,352,352,352,352,0
20250224,173500,40650483,352,352,352,352,0
20250224,173400,40650483,352,352,352,352,0
20250224,173300,40650483,352,352,352,352,0
20250224,173200,40650483,352,352,352,352,0
20250224,173100,40650483,352,352,352,352,0
20250224,173000,40650483,352,352,352,352,0
20250224,172900,40650483,352,352,352,352,0
20250224,172800,40650483,352,352,352,352,0
20250224,172700,40650483,352,352,352,352,0
20250224,172600,40650483,352,352,352,352,0
20250224,172500,40650483,352,352,352,352,0
20250224,172400,40650483,352,352,352,352,582
20250224,172300,40650483,352,352,352,352,0
20250224,172200,40650483,352,352,352,352,0
20250224,172100,40650483,352,352,352,352,0
20250224,172000,40650483,352,352,352,352,0
20250224,171900,40650483,352,352,352,352,0
20250224,171800,40650483,352,352,352,352,0
20250224,171700,40650483,352,352,352,352,0
20250224,171600,40650483,352,352,352,352,0
20250224,171500,40650483,352,352,352,352,0
20250224,171400,40650483,352,352,352,352,0
20250224,171300,40650483,352,352,352,352,0
20250224,171200,40650483,352,352,352,352,0
20250224,171100,40650483,352,352,352,352,0
20250224,171000,40650483,352,352,352,352,0
20250224,170900,40650483,352,352,352,352,0
20250224,170800,40650483,352,352,352,352,0
20250224,170700,40650483,352,352,352,352,0
20250224,170600,40650483,352,352,352,352,0
20250224,170500,40650483,352,352,352,352,0
20250224,170400,40650483,352,352,352,352,0
20250224,170300,40650483,352,352,352,352,0
20250224,170200,40650483,352,352,352,352,0
20250224,170100,40650483,352,352,352,352,0
20250224,170000,40650483,352,352,352,352,0
20250224,165900,40650483,352,352,352,352,0
20250224,165800,40650483,352,352,352,352,0
20250224,165700,40650483,352,352,352,352,0
20250224,165600,40650483,352,352,352,352,0
20250224,165500,40650483,352,352,352,352,0
20250224,165400,40650483,352,352,352,352,582
20250224,165300,40650483,352,352,352,352,0
20250224,165200,40650483,352,352,352,352,0
20250224,165100,40650483,352,352,352,352,0
20250224,165000,40650483,352,352,352,352,0
20250224,164900,40650483,352,352,352,352,0
20250224,164800,40650483,352,352,352,352,0
20250224,164700,40650483,352,352,352,352,0
20250224,164600,40650483,352,352,352,352,0
20250224,164500,40650483,352,352,352,352,0
20250224,164400,40650483,352,352,352,352,0
20250224,164300,40650483,352,352,352,352,0
20250224,164200,40650483,352,352,352,352,0
20250224,164100,40650483,352,352,352,352,0
20250224,164000,40650483,352,352,352,352,0
20250224,163900,40650483,352,352,352,352,0
20250224,163800,40650483,352,352,352,352,0
20250224,163700,40650483,352,352,352,352,0
20250224,163600,40650483,352,352,352,352,0
20250224,163500,40650483,352,352,352,352,0
20250224,163400,40650483,352,352,352,352,0
20250224,163300,40650483,352,352,352,352,0
20250224,163200,40650483,352,352,352,352,0
20250224,163100,40650483,352,352,352,352,0
20250224,163000,40650483,352,352,352,352,0
20250224,162900,40650483,352,352,352,352,0
20250224,162800,40650483,352,352,352,352,0
20250224,162700,40650483,352,352,352,352,0
20250224,162600,40650483,352,352,352,352,0
20250224,162500,40650483,352,352,352,352,0
20250224,162400,40650483,352,352,352,352,582
20250224,162300,40650483,352,352,352,352,0
20250224,162200,40650483,352,352,352,352,0
20250224,162100,40650483,352,352,352,352,0
20250224,162000,40650483,352,352,352,352,0
20250224,161900,40650483,352,352,352,352,0
20250224,161800,40650483,352,352,352,352,0
20250224,161700,40650483,352,352,352,352,0
20250224,161600,40650483,352,352,352,352,0
20250224,161500,40650483,352,352,352,352,0
20250224,161400,40650483,352,352,352,352,0
20250224,161300,40650483,352,352,352,352,0
20250224,161200,40650483,352,352,352,352,0
20250224,161100,40650483,352,352,352,352,0
20250224,161000,40650483,352,352,352,352,0
20250224,160900,40650483,352,352,352,352,0
20250224,160800,40650483,352,352,352,352,0
20250224,160700,40650483,352,352,352,352,0
20250224,160600,40650483,352,352,352,352,0
20250224,160500,40650483,352,352,352,352,0
20250224,160400,40650483,352,352,352,352,0
20250224,160300,40650483,352,352,352,352,0
20250224,160200,40650483,352,352,352,352,0
20250224,160100,40650483,352,352,352,352,0
20250224,160000,40650483,352,352,352,352,0
20250224,155900,40650483,352,352,352,352,0
20250224,155800,40650483,352,352,352,352,0
20250224,155700,40650483,352,352,352,352,0
20250224,155600,40650483,352,352,352,352,0
20250224,155500,40650483,352,352,352,352,0
20250224,155400,40650483,352,352,352,352,582
20250224,155300,40650483,352,352,352,352,0
20250224,155200,40650483,352,352,352,352,0
20250224,155100,40650483,352,352,352,352,0
20250224,155000,40650483,352,352,352,352,0
20250224,154900,40650483,352,352,352,352,0
20250224,154800,40650483,352,352,352,352,0
20250224,154700,40650483,352,352,352,352,0
20250224,154600,40650483,352,352,352,352,0
20250224,154500,40650483,352,352,352,352,0
20250224,154400,40650483,352,352,352,352,0
20250224,154300,40650483,352,352,352,352,0
20250224,154200,40650483,352,352,352,352,0
20250224,154100,40650483,352,352,352,352,0
20250224,154000,40650483,352,352,352,352,0
20250224,153900,40650483,352,352,352,352,0
20250224,153800,40650483,352,352,352,352,0
20250224,153700,40650483,352,352,352,352,0
20250224,153600,40650483,352,352,352,352,0
20250224,153500,40650483,352,352,352,352,0
20250224,153400,40650483,352,352,352,352,0
20250224,153300,40650483,352,352,352,352,0
20250224,153200,40650483,352,352,352,352,0
20250224,153100,40650483,352,352,352,352,0
20250224,153000,40650483,352,352,352,352,582
20250224,152900,40445619,353,353,353,353,0
20250224,152800,40445619,353,353,353,353,0
20250224,152700,40445619,353,353,353,353,0
20250224,152600,40445619,353,353,353,353,0
20250224,152500,40445619,353,353,353,353,0
20250224,152400,40445619,353,353,353,353,0
20250224,152300,40445619,353,353,353,353,0
20250224,152200,40445619,353,353,353,353,0
20250224,152100,40445619,353,353,353,353,0
20250224,152000,40445619,353,353,353,353,0
20250224,151900,40445619,353,353,353,352,17
20250224,151800,40439629,353,353,353,353,0
20250224,151700,40439629,353,353,353,353,3
20250224,151600,40438570,353,353,353,353,0
20250224,151500,40438570,353,353,353,353,84
20250224,151400,40408918,353,353,353,353,0
20250224,151300,40408918,353,353,353,353,0
20250224,151200,40408918,353,353,353,353,0
20250224,151100,40408918,353,353,353,353,1
20250224,151000,40408565,352,352,352,352,231
20250224,150900,40327253,353,353,353,353,0
20250224,150800,40327253,353,353,353,353,120
20250224,150700,40284893,352,352,352,352,0
20250224,150600,40284893,352,352,352,352,1
20250224,150500,40284541,353,353,353,353,0
20250224,150400,40284541,353,353,353,353,0
20250224,150300,40284541,353,353,353,353,0
20250224,150200,40284541,353,353,353,353,0
20250224,150100,40284541,353,353,353,353,0
20250224,150000,40284541,353,353,353,353,0
20250224,145900,40284541,353,353,353,353,0
20250224,145800,40284541,353,353,353,353,0
20250224,145700,40284541,353,352,353,352,2
20250224,145600,40283836,353,353,353,353,0
20250224,145500,40283836,353,353,353,353,0
20250224,145400,40283836,353,352,353,352,2668
20250224,145300,39344699,352,352,352,352,50
20250224,145200,39327099,352,352,352,352,0
20250224,145100,39327099,352,352,352,352,0
20250224,145000,39327099,352,352,352,352,3000
20250224,144900,38271099,351,351,351,351,68
20250224,144800,38247231,352,352,352,352,1
20250224,144700,38246879,352,352,352,352,200
20250224,144600,38176479,352,352,352,352,0
20250224,144500,38176479,352,352,352,352,0
20250224,144400,38176479,352,352,352,352,0
20250224,144300,38176479,352,351,352,351,7
20250224,144200,38174021,352,352,352,352,0
20250224,144100,38174021,352,352,352,352,0
20250224,144000,38174021,352,352,352,352,61
20250224,143900,38152549,351,351,351,351,0
20250224,143800,38152549,351,351,351,351,0
20250224,143700,38152549,351,351,351,351,0
20250224,143600,38152549,351,351,351,351,0
20250224,143500,38152549,351,351,351,351,0
20250224,143400,38152549,351,351,351,351,0
20250224,143300,38152549,351,351,351,351,0
20250224,143200,38152549,351,351,351,351,2
20250224,143100,38151847,352,351,352,351,3
20250224,143000,38150793,352,351,352,351,1303
20250224,142900,37693033,352,352,352,352,0
20250224,142800,37693033,352,352,352,352,0
20250224,142700,37693033,352,352,352,352,0
20250224,142600,37693033,352,352,352,352,0
20250224,142500,37693033,352,352,352,352,0
20250224,142400,37693033,352,352,352,352,0
20250224,142300,37693033,352,352,352,352,0
20250224,142200,37693033,352,352,352,352,0
20250224,142100,37693033,352,352,352,352,0
20250224,142000,37693033,352,352,352,352,0
20250224,141900,37693033,352,352,352,352,2
20250224,141800,37692329,352,352,352,352,0
20250224,141700,37692329,352,352,352,352,0
20250224,141600,37692329,352,352,352,352,0
20250224,141500,37692329,352,352,352,352,0
20250224,141400,37692329,352,352,352,352,5
20250224,141300,37690569,352,352,352,352,0
20250224,141200,37690569,352,352,352,352,0
20250224,141100,37690569,352,352,352,352,0
20250224,141000,37690569,352,352,352,352,0
20250224,140900,37690569,352,352,352,352,0
20250224,140800,37690569,352,352,352,352,0
20250224,140700,37690569,352,352,352,352,0
20250224,140600,37690569,352,352,352,352,0
20250224,140500,37690569,352,352,352,352,0
20250224,140400,37690569,352,352,352,352,0
20250224,140300,37690569,352,352,352,352,0
20250224,140200,37690569,352,352,352,352,100
20250224,140100,37655369,352,352,352,352,1
20250224,140000,37655017,352,352,352,352,0
20250224,135900,37655017,352,352,352,352,0
20250224,135800,37655017,352,352,352,352,0
20250224,135700,37655017,352,352,352,352,0
20250224,135600,37655017,352,351,352,351,2
20250224,135500,37654314,353,353,353,353,0
20250224,135400,37654314,353,353,353,353,0
20250224,135300,37654314,353,353,353,353,0
20250224,135200,37654314,353,353,353,353,0
20250224,135100,37654314,353,353,353,353,0
20250224,135000,37654314,353,353,353,353,0
20250224,134900,37654314,353,353,353,353,0
20250224,134800,37654314,353,353,353,353,0
20250224,134700,37654314,353,353,353,353,0
20250224,134600,37654314,353,353,353,353,222
20250224,134500,37575948,353,353,353,353,0
20250224,134400,37575948,353,353,353,353,0
20250224,134300,37575948,353,353,353,353,0
20250224,134200,37575948,353,353,353,353,0
20250224,134100,37575948,353,353,353,353,0
20250224,134000,37575948,353,353,353,353,0
20250224,133900,37575948,353,353,353,353,0
20250224,133800,37575948,353,353,353,353,0
20250224,133700,37575948,353,353,353,353,0
20250224,133600,37575948,353,353,353,353,0
20250224,133500,37575948,353,353,353,353,0
20250224,133400,37575948,353,353,353,353,10
20250224,133300,37572418,354,354,354,354,0
20250224,133200,37572418,354,354,354,354,0
20250224,133100,37572418,354,354,354,354,0
20250224,133000,37572418,354,354,354,354,0
20250224,132900,37572418,354,354,354,354,0
20250224,132800,37572418,354,354,354,354,0
20250224,132700,37572418,354,354,354,354,0
20250224,132600,37572418,354,354,354,354,0
20250224,132500,37572418,354,354,354,354,0
20250224,132400,37572418,354,354,354,354,0
20250224,132300,37572418,354,354,354,354,0
20250224,132200,37572418,354,354,354,354,0
20250224,132100,37572418,354,354,354,354,0
20250224,132000,37572418,354,350,354,350,2
20250224,131900,37571714,354,351,354,350,499
20250224,131800,37396764,353,353,353,351,38
20250224,131700,37383356,351,353,353,351,2
20250224,131600,37382652,350,353,353,350,33
20250224,131500,37371006,353,353,353,353,2
20250224,131400,37370300,354,354,354,354,0
20250224,131300,37370300,354,354,354,354,0
20250224,131200,37370300,354,352,354,350,5001
20250224,131100,35618606,353,353,353,353,0
20250224,131000,35618606,353,353,353,353,20
20250224,130900,35611546,353,353,353,353,0
20250224,130800,35611546,353,353,353,353,4
20250224,130700,35610134,354,354,354,354,0
20250224,130600,35610134,354,354,354,354,0
20250224,130500,35610134,354,354,354,354,0
20250224,130400,35610134,354,354,354,354,9
20250224,130300,35606948,354,354,354,354,0
20250224,130200,35606948,354,354,354,354,0
20250224,130100,35606948,354,354,354,354,100
20250224,130000,35571548,354,354,354,354,0
20250224,125900,35571548,354,354,354,354,2
20250224,125800,35570840,354,354,354,354,0
20250224,125700,35570840,354,354,354,354,0
20250224,125600,35570840,354,354,354,354,0
20250224,125500,35570840,354,354,354,354,0
20250224,125400,35570840,354,354,354,354,0
20250224,125300,35570840,354,354,354,354,0
20250224,125200,35570840,354,354,354,354,0
20250224,125100,35570840,354,354,354,354,0
20250224,125000,35570840,354,354,354,354,0
20250224,124900,35570840,354,354,354,354,0
20250224,124800,35570840,354,354,354,354,0
20250224,124700,35570840,354,354,354,354,0
20250224,124600,35570840,354,354,354,354,0
20250224,124500,35570840,354,354,354,354,0
20250224,124400,35570840,354,354,354,354,0
20250224,124300,35570840,354,354,354,354,0
20250224,124200,35570840,354,354,354,354,0
20250224,124100,35570840,354,354,354,354,0
20250224,124000,35570840,354,354,354,354,0
20250224,123900,35570840,354,354,354,354,0
20250224,123800,35570840,354,354,354,354,0
20250224,123700,35570840,354,354,354,354,0
20250224,123600,35570840,354,354,354,354,0
20250224,123500,35570840,354,354,354,354,0
20250224,123400,35570840,354,354,354,354,0
20250224,123300,35570840,354,354,354,354,0
20250224,123200,35570840,354,354,354,354,0
20250224,123100,35570840,354,354,354,354,0
20250224,123000,35570840,354,354,354,354,0
20250224,122900,35570840,354,354,354,354,0
20250224,122800,35570840,354,354,354,354,0
20250224,122700,35570840,354,354,354,354,0
20250224,122600,35570840,354,354,354,354,0
20250224,122500,35570840,354,354,354,354,0
20250224,122400,35570840,354,354,354,354,0
20250224,122300,35570840,354,354,354,354,0
20250224,122200,35570840,354,354,354,354,0
20250224,122100,35570840,354,354,354,354,10
20250224,122000,35567300,354,354,354,354,0
20250224,121900,35567300,354,354,354,354,0
20250224,121800,35567300,354,354,354,354,0
20250224,121700,35567300,354,354,354,354,0
20250224,121600,35567300,354,354,354,354,0
20250224,121500,35567300,354,354,354,354,0
20250224,121400,35567300,354,354,354,354,0
20250224,121300,35567300,354,354,354,354,0
20250224,121200,35567300,354,354,354,354,0
20250224,121100,35567300,354,354,354,354,1
20250224,121000,35566946,354,354,354,354,0
20250224,120900,35566946,354,354,354,354,48
20250224,120800,35549954,354,354,354,354,0
20250224,120700,35549954,354,354,354,354,0
20250224,120600,35549954,354,354,354,354,0
20250224,120500,35549954,354,354,354,354,0
20250224,120400,35549954,354,354,354,354,0
20250224,120300,35549954,354,354,354,354,0
20250224,120200,35549954,354,354,354,354,0
20250224,120100,35549954,354,354,354,354,0
20250224,120000,35549954,354,354,354,354,0
20250224,115900,35549954,354,354,354,354,1
20250224,115800,35549600,353,353,353,353,0
20250224,115700,35549600,353,353,353,353,1
20250224,115600,35549247,353,353,353,353,0
20250224,115500,35549247,353,353,353,353,0
20250224,115400,35549247,353,353,353,353,5
20250224,115300,35547482,353,353,353,353,5
20250224,115200,35545717,352,352,352,352,0
20250224,115100,35545717,352,352,352,352,0
20250224,115000,35545717,352,352,352,352,0
20250224,114900,35545717,352,352,352,352,0
20250224,114800,35545717,352,352,352,352,0
20250224,114700,35545717,352,352,352,352,0
20250224,114600,35545717,352,352,352,352,0
20250224,114500,35545717,352,352,352,352,0
20250224,114400,35545717,352,351,352,351,43414
20250224,114300,20266420,350,350,350,350,0
20250224,114200,20266420,350,350,350,350,0
20250224,114100,20266420,350,350,350,350,0
20250224,114000,20266420,350,350,350,350,0
20250224,113900,20266420,350,350,350,350,0
20250224,113800,20266420,350,350,350,350,0
20250224,113700,20266420,350,350,350,350,0
20250224,113600,20266420,350,350,350,350,0
20250224,113500,20266420,350,350,350,350,0
20250224,113400,20266420,350,350,350,350,0
20250224,113300,20266420,350,350,350,350,0
20250224,113200,20266420,350,350,350,350,0
20250224,113100,20266420,350,350,350,350,3439
20250224,113000,19062770,349,349,349,349,0
20250224,112900,19062770,349,349,349,349,0
20250224,112800,19062770,349,349,349,349,0
20250224,112700,19062770,349,349,349,349,0
20250224,112600,19062770,349,349,349,349,0
20250224,112500,19062770,349,349,349,349,0
20250224,112400,19062770,349,349,349,349,0
20250224,112300,19062770,349,349,349,349,0
20250224,112200,19062770,349,349,349,349,660
20250224,112100,18832430,349,349,349,349,0
20250224,112000,18832430,349,349,349,349,0
20250224,111900,18832430,349,349,349,349,0
20250224,111800,18832430,349,349,349,349,0
20250224,111700,18832430,349,349,349,349,0
20250224,111600,18832430,349,349,349,349,0
20250224,111500,18832430,349,349,349,349,0
20250224,111400,18832430,349,349,349,349,0
20250224,111300,18832430,349,349,349,349,0
20250224,111200,18832430,349,349,349,349,0
20250224,111100,18832430,349,349,349,349,0
20250224,111000,18832430,349,349,349,349,1000
20250224,110900,18483430,350,350,350,350,0
20250224,110800,18483430,350,350,350,350,0
20250224,110700,18483430,350,350,350,350,0
20250224,110600,18483430,350,350,350,350,0
20250224,110500,18483430,350,350,350,350,0
20250224,110400,18483430,350,350,350,350,0
20250224,110300,18483430,350,350,350,350,0
20250224,110200,18483430,350,350,350,350,0
20250224,110100,18483430,350,350,350,350,0
20250224,110000,18483430,350,350,350,350,0
20250224,105900,18483430,350,350,350,350,0
20250224,105800,18483430,350,350,350,350,4510
20250224,105700,16904930,350,350,350,350,0
20250224,105600,16904930,350,350,350,350,142
20250224,105500,16855230,350,350,350,350,0
20250224,105400,16855230,350,350,350,350,0
20250224,105300,16855230,350,350,350,350,0
20250224,105200,16855230,350,350,350,350,292
20250224,105100,16753030,351,351,351,351,0
20250224,105000,16753030,351,351,351,351,10
20250224,104900,16749520,352,352,352,352,0
20250224,104800,16749520,352,352,352,352,0
20250224,104700,16749520,352,352,352,352,0
20250224,104600,16749520,352,352,352,352,0
20250224,104500,16749520,352,352,352,352,0
20250224,104400,16749520,352,352,352,352,8
20250224,104300,16746704,352,352,352,352,2
20250224,104200,16746000,350,350,350,350,0
20250224,104100,16746000,350,350,350,350,0
20250224,104000,16746000,350,351,351,350,1100
20250224,103900,16360000,351,351,351,351,1
20250224,103800,16359649,352,352,352,352,1
20250224,103700,16359297,350,352,352,350,28
20250224,103600,16349447,352,350,352,350,5
20250224,103500,16347695,352,352,352,352,26
20250224,103400,16338543,352,352,352,352,4
20250224,103300,16337135,350,350,350,350,2
20250224,103200,16336435,351,351,351,351,0
20250224,103100,16336435,351,351,351,351,28
20250224,103000,16326607,352,352,352,352,0
20250224,102900,16326607,352,352,352,352,0
20250224,102800,16326607,352,352,352,352,0
20250224,102700,16326607,352,352,352,352,0
20250224,102600,16326607,352,352,352,352,0
20250224,102500,16326607,352,352,352,352,0
20250224,102400,16326607,352,352,352,352,0
20250224,102300,16326607,352,352,352,352,0
20250224,102200,16326607,352,352,352,352,0
20250224,102100,16326607,352,352,352,352,0
20250224,102000,16326607,352,352,352,352,0
20250224,101900,16326607,352,352,352,352,1
20250224,101800,16326255,351,351,351,351,1
20250224,101700,16325904,350,350,350,350,1129
20250224,101600,15930754,350,350,350,350,0
20250224,101500,15930754,350,350,350,350,0
20250224,101400,15930754,350,351,351,350,151
20250224,101300,15877870,353,353,353,353,0
20250224,101200,15877870,353,351,353,351,956
20250224,101100,15541744,353,353,353,353,0
20250224,101000,15541744,353,353,353,353,15
20250224,100900,15536449,353,350,353,350,9
20250224,100800,15533296,353,353,353,353,0
20250224,100700,15533296,353,353,353,353,6
20250224,100600,15531178,353,353,353,353,0
20250224,100500,15531178,353,353,353,353,0
20250224,100400,15531178,353,353,353,353,1
20250224,100300,15530825,350,352,352,350,20384
20250224,100200,8383181,352,352,352,352,35
20250224,100100,8370861,352,352,352,352,1
20250224,100000,8370509,353,353,353,353,198
20250224,095900,8300615,353,353,353,353,0
20250224,095800,8300615,353,353,353,353,0
20250224,095700,8300615,353,353,353,353,0
20250224,095600,8300615,353,353,353,353,0
20250224,095500,8300615,353,353,353,353,0
20250224,095400,8300615,353,353,353,353,0
20250224,095300,8300615,353,353,353,353,100
20250224,095200,8265315,353,353,353,353,0
20250224,095100,8265315,353,353,353,353,1
20250224,095000,8264962,351,351,351,351,152
20250224,094900,8211610,352,352,352,352,0
20250224,094800,8211610,352,352,352,352,9
20250224,094700,8208442,353,353,353,353,0
20250224,094600,8208442,353,353,353,353,0
20250224,094500,8208442,353,353,353,353,0
20250224,094400,8208442,353,353,353,353,1
20250224,094300,8208089,352,352,352,352,0
20250224,094200,8208089,352,353,353,352,3
20250224,094100,8207032,353,351,353,351,161
20250224,094000,8150517,353,353,353,353,0
20250224,093900,8150517,353,353,353,353,0
20250224,093800,8150517,353,353,353,353,15
20250224,093700,8145222,353,353,353,353,85
20250224,093600,8115217,353,353,353,353,74
20250224,093500,8089095,353,353,353,353,243
20250224,093400,8003316,351,354,354,351,162
20250224,093300,7946448,350,354,354,350,1002
20250224,093200,7595740,354,354,354,354,4
20250224,093100,7594324,354,354,354,354,1
20250224,093000,7593970,354,351,354,351,1797
20250224,092900,6963097,351,350,351,350,81
20250224,092800,6934716,350,350,350,350,164
20250224,092700,6877316,351,351,351,350,3
20250224,092600,6876264,350,350,350,350,587
20250224,092500,6670814,351,351,351,351,0
20250224,092400,6670814,351,350,351,350,1002
20250224,092300,6320112,351,351,351,351,1
20250224,092200,6319761,351,350,351,350,52
20250224,092100,6301510,351,351,351,351,1
20250224,092000,6301159,351,351,351,351,0
20250224,091900,6301159,351,351,351,351,2
20250224,091800,6300457,350,350,350,350,1000
20250224,091700,5950457,351,351,351,351,320
20250224,091600,5838137,350,350,350,350,1
20250224,091500,5837787,351,350,351,350,201
20250224,091400,5767436,350,350,350,350,200
20250224,091300,5697436,351,351,351,351,18
20250224,091200,5691118,350,350,350,350,2296
20250224,091100,4887518,351,350,351,350,3631
20250224,091000,3616557,350,350,350,350,4
20250224,090900,3615157,350,350,350,350,0
20250224,090800,3615157,350,350,350,350,0
20250224,090700,3615157,350,350,350,350,224
20250224,090600,3536757,350,350,350,350,1
20250224,090500,3536407,348,349,349,348,10052
20250224,090400,38259,351,351,351,351,0
20250224,090300,38259,351,351,351,351,1
20250224,090200,37908,351,351,351,351,3
20250224,090100,36855,351,351,351,351,0
20250224,090000,36855,351,351,351,351,105