KissMeData/032580/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,191600,2332549364,1367,1367,1367,1367,14144
20250224,191500,2332549364,1367,1367,1367,1367,0
20250224,191400,2332549364,1367,1367,1367,1367,0
20250224,191300,2332549364,1367,1367,1367,1367,0
20250224,191200,2332549364,1367,1367,1367,1367,0
20250224,191100,2332549364,1367,1367,1367,1367,0
20250224,191000,2332549364,1367,1367,1367,1367,0
20250224,190900,2332549364,1367,1367,1367,1367,0
20250224,190800,2332549364,1367,1367,1367,1367,0
20250224,190700,2332549364,1367,1367,1367,1367,0
20250224,190600,2332549364,1367,1367,1367,1367,0
20250224,190500,2332549364,1367,1367,1367,1367,0
20250224,190400,2332549364,1367,1367,1367,1367,0
20250224,190300,2332549364,1367,1367,1367,1367,0
20250224,190200,2332549364,1367,1367,1367,1367,0
20250224,190100,2332549364,1367,1367,1367,1367,0
20250224,190000,2332549364,1367,1367,1367,1367,0
20250224,185900,2332549364,1367,1367,1367,1367,0
20250224,185800,2332549364,1367,1367,1367,1367,0
20250224,185700,2332549364,1367,1367,1367,1367,0
20250224,185600,2332549364,1367,1367,1367,1367,0
20250224,185500,2332549364,1367,1367,1367,1367,0
20250224,185400,2332549364,1367,1367,1367,1367,0
20250224,185300,2332549364,1367,1367,1367,1367,0
20250224,185200,2332549364,1367,1367,1367,1367,0
20250224,185100,2332549364,1367,1367,1367,1367,0
20250224,185000,2332549364,1367,1367,1367,1367,0
20250224,184900,2332549364,1367,1367,1367,1367,0
20250224,184800,2332549364,1367,1367,1367,1367,0
20250224,184700,2332549364,1367,1367,1367,1367,0
20250224,184600,2332549364,1367,1367,1367,1367,14144
20250224,184500,2332549364,1367,1367,1367,1367,0
20250224,184400,2332549364,1367,1367,1367,1367,0
20250224,184300,2332549364,1367,1367,1367,1367,0
20250224,184200,2332549364,1367,1367,1367,1367,0
20250224,184100,2332549364,1367,1367,1367,1367,0
20250224,184000,2332549364,1367,1367,1367,1367,0
20250224,183900,2332549364,1367,1367,1367,1367,0
20250224,183800,2332549364,1367,1367,1367,1367,0
20250224,183700,2332549364,1367,1367,1367,1367,0
20250224,183600,2332549364,1367,1367,1367,1367,0
20250224,183500,2332549364,1367,1367,1367,1367,0
20250224,183400,2332549364,1367,1367,1367,1367,0
20250224,183300,2332549364,1367,1367,1367,1367,0
20250224,183200,2332549364,1367,1367,1367,1367,0
20250224,183100,2332549364,1367,1367,1367,1367,0
20250224,183000,2332549364,1367,1367,1367,1367,0
20250224,182900,2332549364,1367,1367,1367,1367,0
20250224,182800,2332549364,1367,1367,1367,1367,0
20250224,182700,2332549364,1367,1367,1367,1367,0
20250224,182600,2332549364,1367,1367,1367,1367,0
20250224,182500,2332549364,1367,1367,1367,1367,0
20250224,182400,2332549364,1367,1367,1367,1367,0
20250224,182300,2332549364,1367,1367,1367,1367,0
20250224,182200,2332549364,1367,1367,1367,1367,0
20250224,182100,2332549364,1367,1367,1367,1367,0
20250224,182000,2332549364,1367,1367,1367,1367,0
20250224,181900,2332549364,1367,1367,1367,1367,0
20250224,181800,2332549364,1367,1367,1367,1367,0
20250224,181700,2332549364,1367,1367,1367,1367,0
20250224,181600,2332549364,1367,1367,1367,1367,14144
20250224,181500,2332549364,1367,1367,1367,1367,0
20250224,181400,2332549364,1367,1367,1367,1367,0
20250224,181300,2332549364,1367,1367,1367,1367,0
20250224,181200,2332549364,1367,1367,1367,1367,0
20250224,181100,2332549364,1367,1367,1367,1367,0
20250224,181000,2332549364,1367,1367,1367,1367,0
20250224,180900,2332549364,1367,1367,1367,1367,0
20250224,180800,2332549364,1367,1367,1367,1367,0
20250224,180700,2332549364,1367,1367,1367,1367,0
20250224,180600,2332549364,1367,1367,1367,1367,0
20250224,180500,2332549364,1367,1367,1367,1367,0
20250224,180400,2332549364,1367,1367,1367,1367,0
20250224,180300,2332549364,1367,1367,1367,1367,0
20250224,180200,2332549364,1367,1367,1367,1367,0
20250224,180100,2332549364,1367,1367,1367,1367,0
20250224,180000,2332549364,1367,1367,1367,1367,0
20250224,175900,2332549364,1367,1367,1367,1367,0
20250224,175800,2332549364,1367,1367,1367,1367,0
20250224,175700,2332549364,1367,1367,1367,1367,0
20250224,175600,2332549364,1367,1367,1367,1367,0
20250224,175500,2332549364,1367,1367,1367,1367,0
20250224,175400,2332549364,1367,1367,1367,1367,0
20250224,175300,2332549364,1367,1367,1367,1367,0
20250224,175200,2332549364,1367,1367,1367,1367,0
20250224,175100,2332549364,1367,1367,1367,1367,0
20250224,175000,2332549364,1367,1367,1367,1367,0
20250224,174900,2332549364,1367,1367,1367,1367,0
20250224,174800,2332549364,1367,1367,1367,1367,0
20250224,174700,2332549364,1367,1367,1367,1367,0
20250224,174600,2332549364,1367,1367,1367,1367,14144
20250224,174500,2332549364,1367,1367,1367,1367,0
20250224,174400,2332549364,1367,1367,1367,1367,0
20250224,174300,2332549364,1367,1367,1367,1367,0
20250224,174200,2332549364,1367,1367,1367,1367,0
20250224,174100,2332549364,1367,1367,1367,1367,0
20250224,174000,2332549364,1367,1367,1367,1367,0
20250224,173900,2332549364,1367,1367,1367,1367,0
20250224,173800,2332549364,1367,1367,1367,1367,0
20250224,173700,2332549364,1367,1367,1367,1367,0
20250224,173600,2332549364,1367,1367,1367,1367,0
20250224,173500,2332549364,1367,1367,1367,1367,0
20250224,173400,2332549364,1367,1367,1367,1367,0
20250224,173300,2332549364,1367,1367,1367,1367,0
20250224,173200,2332549364,1367,1367,1367,1367,0
20250224,173100,2332549364,1367,1367,1367,1367,0
20250224,173000,2332549364,1367,1367,1367,1367,0
20250224,172900,2332549364,1367,1367,1367,1367,0
20250224,172800,2332549364,1367,1367,1367,1367,0
20250224,172700,2332549364,1367,1367,1367,1367,0
20250224,172600,2332549364,1367,1367,1367,1367,0
20250224,172500,2332549364,1367,1367,1367,1367,0
20250224,172400,2332549364,1367,1367,1367,1367,0
20250224,172300,2332549364,1367,1367,1367,1367,0
20250224,172200,2332549364,1367,1367,1367,1367,0
20250224,172100,2332549364,1367,1367,1367,1367,0
20250224,172000,2332549364,1367,1367,1367,1367,0
20250224,171900,2332549364,1367,1367,1367,1367,0
20250224,171800,2332549364,1367,1367,1367,1367,0
20250224,171700,2332549364,1367,1367,1367,1367,0
20250224,171600,2332549364,1367,1367,1367,1367,14144
20250224,171500,2332549364,1367,1367,1367,1367,0
20250224,171400,2332549364,1367,1367,1367,1367,0
20250224,171300,2332549364,1367,1367,1367,1367,0
20250224,171200,2332549364,1367,1367,1367,1367,0
20250224,171100,2332549364,1367,1367,1367,1367,0
20250224,171000,2332549364,1367,1367,1367,1367,0
20250224,170900,2332549364,1367,1367,1367,1367,0
20250224,170800,2332549364,1367,1367,1367,1367,0
20250224,170700,2332549364,1367,1367,1367,1367,0
20250224,170600,2332549364,1367,1367,1367,1367,0
20250224,170500,2332549364,1367,1367,1367,1367,0
20250224,170400,2332549364,1367,1367,1367,1367,0
20250224,170300,2332549364,1367,1367,1367,1367,0
20250224,170200,2332549364,1367,1367,1367,1367,0
20250224,170100,2332549364,1367,1367,1367,1367,0
20250224,170000,2332549364,1367,1367,1367,1367,0
20250224,165900,2332549364,1367,1367,1367,1367,0
20250224,165800,2332549364,1367,1367,1367,1367,0
20250224,165700,2332549364,1367,1367,1367,1367,0
20250224,165600,2332549364,1367,1367,1367,1367,0
20250224,165500,2332549364,1367,1367,1367,1367,0
20250224,165400,2332549364,1367,1367,1367,1367,0
20250224,165300,2332549364,1367,1367,1367,1367,0
20250224,165200,2332549364,1367,1367,1367,1367,0
20250224,165100,2332549364,1367,1367,1367,1367,0
20250224,165000,2332549364,1367,1367,1367,1367,0
20250224,164900,2332549364,1367,1367,1367,1367,0
20250224,164800,2332549364,1367,1367,1367,1367,0
20250224,164700,2332549364,1367,1367,1367,1367,0
20250224,164600,2332549364,1367,1367,1367,1367,14144
20250224,164500,2332549364,1367,1367,1367,1367,0
20250224,164400,2332549364,1367,1367,1367,1367,0
20250224,164300,2332549364,1367,1367,1367,1367,0
20250224,164200,2332549364,1367,1367,1367,1367,0
20250224,164100,2332549364,1367,1367,1367,1367,0
20250224,164000,2332549364,1367,1367,1367,1367,0
20250224,163900,2332549364,1367,1367,1367,1367,0
20250224,163800,2332549364,1367,1367,1367,1367,0
20250224,163700,2332549364,1367,1367,1367,1367,0
20250224,163600,2332549364,1367,1367,1367,1367,0
20250224,163500,2332549364,1367,1367,1367,1367,0
20250224,163400,2332549364,1367,1367,1367,1367,0
20250224,163300,2332549364,1367,1367,1367,1367,0
20250224,163200,2332549364,1367,1367,1367,1367,0
20250224,163100,2332549364,1367,1367,1367,1367,0
20250224,163000,2332549364,1367,1367,1367,1367,0
20250224,162900,2332549364,1367,1367,1367,1367,0
20250224,162800,2332549364,1367,1367,1367,1367,0
20250224,162700,2332549364,1367,1367,1367,1367,0
20250224,162600,2332549364,1367,1367,1367,1367,0
20250224,162500,2332549364,1367,1367,1367,1367,0
20250224,162400,2332549364,1367,1367,1367,1367,0
20250224,162300,2332549364,1367,1367,1367,1367,0
20250224,162200,2332549364,1367,1367,1367,1367,0
20250224,162100,2332549364,1367,1367,1367,1367,0
20250224,162000,2332549364,1367,1367,1367,1367,0
20250224,161900,2332549364,1367,1367,1367,1367,0
20250224,161800,2332549364,1367,1367,1367,1367,0
20250224,161700,2332549364,1367,1367,1367,1367,0
20250224,161600,2332549364,1367,1367,1367,1367,14144
20250224,161500,2332549364,1367,1367,1367,1367,0
20250224,161400,2332549364,1367,1367,1367,1367,0
20250224,161300,2332549364,1367,1367,1367,1367,0
20250224,161200,2332549364,1367,1367,1367,1367,0
20250224,161100,2332549364,1367,1367,1367,1367,0
20250224,161000,2332549364,1367,1367,1367,1367,0
20250224,160900,2332549364,1367,1367,1367,1367,0
20250224,160800,2332549364,1367,1367,1367,1367,0
20250224,160700,2332549364,1367,1367,1367,1367,0
20250224,160600,2332549364,1367,1367,1367,1367,0
20250224,160500,2332549364,1367,1367,1367,1367,0
20250224,160400,2332549364,1367,1367,1367,1367,0
20250224,160300,2332549364,1367,1367,1367,1367,0
20250224,160200,2332549364,1367,1367,1367,1367,0
20250224,160100,2332549364,1367,1367,1367,1367,0
20250224,160000,2332549364,1367,1367,1367,1367,0
20250224,155900,2332549364,1367,1367,1367,1367,0
20250224,155800,2332549364,1367,1367,1367,1367,0
20250224,155700,2332549364,1367,1367,1367,1367,0
20250224,155600,2332549364,1367,1367,1367,1367,0
20250224,155500,2332549364,1367,1367,1367,1367,0
20250224,155400,2332549364,1367,1367,1367,1367,0
20250224,155300,2332549364,1367,1367,1367,1367,0
20250224,155200,2332549364,1367,1367,1367,1367,0
20250224,155100,2332549364,1367,1367,1367,1367,0
20250224,155000,2332549364,1367,1367,1367,1367,0
20250224,154900,2332549364,1367,1367,1367,1367,0
20250224,154800,2332549364,1367,1367,1367,1367,0
20250224,154700,2332549364,1367,1367,1367,1367,0
20250224,154600,2332549364,1367,1367,1367,1367,14144
20250224,154500,2332549364,1367,1367,1367,1367,0
20250224,154400,2332549364,1367,1367,1367,1367,0
20250224,154300,2332549364,1367,1367,1367,1367,0
20250224,154200,2332549364,1367,1367,1367,1367,0
20250224,154100,2332549364,1367,1367,1367,1367,0
20250224,154000,2332549364,1367,1367,1367,1367,0
20250224,153900,2332549364,1367,1367,1367,1367,0
20250224,153800,2332549364,1367,1367,1367,1367,0
20250224,153700,2332549364,1367,1367,1367,1367,0
20250224,153600,2332549364,1367,1367,1367,1367,0
20250224,153500,2332549364,1367,1367,1367,1367,0
20250224,153400,2332549364,1367,1367,1367,1367,0
20250224,153300,2332549364,1367,1367,1367,1367,0
20250224,153200,2332549364,1367,1367,1367,1367,0
20250224,153100,2332549364,1367,1367,1367,1367,0
20250224,153000,2332549364,1367,1367,1367,1367,14144
20250224,152900,2313214516,1372,1372,1372,1372,0
20250224,152800,2313214516,1372,1372,1372,1372,0
20250224,152700,2313214516,1372,1372,1372,1372,0
20250224,152600,2313214516,1372,1372,1372,1372,0
20250224,152500,2313214516,1372,1372,1372,1372,0
20250224,152400,2313214516,1372,1372,1372,1372,0
20250224,152300,2313214516,1372,1372,1372,1372,0
20250224,152200,2313214516,1372,1372,1372,1372,0
20250224,152100,2313214516,1372,1372,1372,1372,0
20250224,152000,2313214516,1372,1372,1372,1372,0
20250224,151900,2313214516,1372,1370,1372,1370,1236
20250224,151800,2311520672,1370,1370,1370,1370,2232
20250224,151700,2308462832,1372,1372,1372,1372,4
20250224,151600,2308457344,1370,1370,1370,1369,369
20250224,151500,2307951816,1370,1369,1370,1369,3078
20250224,151400,2303735654,1369,1372,1372,1369,3490
20250224,151300,2298952354,1372,1375,1375,1372,2204
20250224,151200,2295926260,1375,1375,1375,1375,394
20250224,151100,2295384510,1375,1376,1376,1375,378
20250224,151000,2294864682,1377,1377,1377,1377,81
20250224,150900,2294753145,1378,1377,1378,1377,629
20250224,150800,2293886385,1378,1378,1378,1378,1425
20250224,150700,2291922735,1378,1379,1379,1378,1996
20250224,150600,2289170351,1379,1379,1379,1379,2899
20250224,150500,2285172630,1379,1379,1379,1379,2
20250224,150400,2285169872,1374,1374,1374,1374,400
20250224,150300,2284620272,1373,1374,1374,1373,3603
20250224,150200,2279671855,1375,1375,1375,1374,8896
20250224,150100,2267439864,1382,1382,1382,1382,5144
20250224,150000,2260330856,1382,1382,1382,1382,3957
20250224,145900,2254862282,1382,1376,1382,1376,34707
20250224,145800,2206908716,1376,1376,1381,1376,52
20250224,145700,2206837139,1374,1376,1376,1374,23
20250224,145600,2206805515,1386,1372,1386,1372,5144
20250224,145500,2199717793,1372,1376,1376,1372,105
20250224,145400,2199573433,1373,1375,1375,1373,1100
20250224,145300,2198062535,1376,1375,1376,1375,2
20250224,145200,2198059784,1376,1376,1376,1376,0
20250224,145100,2198059784,1376,1372,1376,1372,291
20250224,145000,2197660524,1372,1372,1372,1372,1
20250224,144900,2197659152,1372,1376,1376,1372,39
20250224,144800,2197605549,1371,1371,1371,1371,0
20250224,144700,2197605549,1371,1371,1371,1371,1000
20250224,144600,2196234549,1371,1371,1371,1371,0
20250224,144500,2196234549,1371,1371,1371,1371,1348
20250224,144400,2194386441,1371,1373,1373,1371,804
20250224,144300,2193283923,1372,1372,1372,1372,0
20250224,144200,2193283923,1372,1372,1372,1372,0
20250224,144100,2193283923,1372,1372,1372,1372,332
20250224,144000,2192828419,1372,1374,1374,1372,13068
20250224,143900,2174894175,1374,1374,1374,1373,1523
20250224,143800,2172802869,1373,1373,1374,1373,614
20250224,143700,2171959837,1373,1373,1373,1373,0
20250224,143600,2171959837,1373,1373,1373,1373,200
20250224,143500,2171685237,1374,1374,1374,1374,263
20250224,143400,2171323875,1374,1374,1374,1373,789
20250224,143300,2170240319,1374,1376,1376,1373,277
20250224,143200,2169859657,1374,1374,1374,1374,429
20250224,143100,2169270211,1374,1373,1374,1373,1140
20250224,143000,2167704263,1374,1375,1375,1374,244
20250224,142900,2167369006,1375,1375,1375,1375,62
20250224,142800,2167283756,1375,1375,1375,1375,448
20250224,142700,2166667756,1375,1375,1375,1375,0
20250224,142600,2166667756,1375,1375,1375,1375,300
20250224,142500,2166255256,1376,1377,1377,1376,309
20250224,142400,2165830063,1378,1378,1378,1378,10
20250224,142300,2165816283,1385,1385,1385,1385,1
20250224,142200,2165814898,1380,1377,1388,1377,788
20250224,142100,2164726560,1375,1374,1375,1374,2413
20250224,142000,2161409687,1375,1375,1375,1375,445
20250224,141900,2160797812,1372,1372,1372,1372,0
20250224,141800,2160797812,1372,1372,1372,1372,59
20250224,141700,2160716864,1372,1372,1372,1372,401
20250224,141600,2160166692,1371,1371,1371,1371,0
20250224,141500,2160166692,1371,1371,1371,1371,0
20250224,141400,2160166692,1371,1371,1371,1371,0
20250224,141300,2160166692,1371,1371,1371,1371,215
20250224,141200,2159871927,1371,1372,1372,1371,18
20250224,141100,2159847247,1373,1373,1373,1373,0
20250224,141000,2159847247,1373,1372,1373,1372,2194
20250224,140900,2156835248,1372,1372,1372,1372,0
20250224,140800,2156835248,1372,1374,1374,1372,3008
20250224,140700,2152704464,1374,1376,1376,1374,452
20250224,140600,2152083023,1376,1376,1376,1376,50
20250224,140500,2152014223,1376,1377,1377,1376,17
20250224,140400,2151990830,1377,1377,1377,1377,51
20250224,140300,2151920603,1377,1381,1381,1377,17
20250224,140200,2151897190,1381,1381,1381,1381,2
20250224,140100,2151894428,1375,1375,1375,1375,0
20250224,140000,2151894428,1375,1375,1375,1375,2997
20250224,135900,2147773553,1375,1375,1375,1375,211
20250224,135800,2147483428,1376,1376,1376,1376,1160
20250224,135700,2145887268,1376,1376,1376,1376,0
20250224,135600,2145887268,1376,1385,1385,1376,9015
20250224,135500,2133479341,1379,1374,1390,1374,9801
20250224,135400,2119889308,1374,1374,1374,1374,2477
20250224,135300,2116485910,1375,1375,1375,1375,210
20250224,135200,2116197160,1377,1377,1377,1377,0
20250224,135100,2116197160,1377,1377,1377,1377,2
20250224,135000,2116194406,1375,1375,1375,1375,1187
20250224,134900,2114562281,1375,1375,1375,1375,458
20250224,134800,2113932531,1375,1375,1375,1375,1980
20250224,134700,2111210031,1375,1375,1375,1375,16
20250224,134600,2111188031,1379,1379,1379,1379,0
20250224,134500,2111188031,1379,1379,1379,1379,0
20250224,134400,2111188031,1379,1379,1379,1379,0
20250224,134300,2111188031,1379,1379,1379,1379,109
20250224,134200,2111037720,1374,1374,1374,1374,27
20250224,134100,2111000622,1379,1379,1379,1379,100
20250224,134000,2110862722,1375,1375,1375,1375,17
20250224,133900,2110839347,1375,1375,1375,1375,683
20250224,133800,2109900222,1375,1375,1375,1375,56
20250224,133700,2109823222,1374,1378,1378,1374,1845
20250224,133600,2107287290,1378,1378,1378,1378,0
20250224,133500,2107287290,1378,1378,1378,1378,5
20250224,133400,2107280400,1378,1378,1378,1378,0
20250224,133300,2107280400,1378,1378,1378,1378,67
20250224,133200,2107188074,1378,1379,1379,1378,21
20250224,133100,2107159125,1380,1380,1380,1380,0
20250224,133000,2107159125,1380,1380,1380,1380,2
20250224,132900,2107156365,1380,1377,1380,1375,6315
20250224,132800,2098465648,1380,1378,1380,1378,965
20250224,132700,2097134842,1378,1378,1378,1378,10
20250224,132600,2097121062,1378,1378,1378,1378,0
20250224,132500,2097121062,1378,1379,1379,1378,3867
20250224,132400,2091789317,1380,1383,1383,1380,6300
20250224,132300,2083092589,1382,1383,1383,1382,1686
20250224,132200,2080762527,1384,1384,1384,1382,776
20250224,132100,2079689926,1384,1385,1385,1384,57
20250224,132000,2079610995,1386,1388,1388,1386,3328
20250224,131900,2074995108,1388,1389,1389,1388,100
20250224,131800,2074856258,1390,1390,1390,1390,0
20250224,131700,2074856258,1390,1387,1390,1387,850
20250224,131600,2073677128,1388,1393,1397,1388,11175
20250224,131500,2058099779,1388,1387,1388,1387,120
20250224,131400,2057933239,1387,1387,1395,1387,4569
20250224,131300,2051584295,1387,1388,1388,1386,1508
20250224,131200,2049492366,1388,1387,1388,1387,1384
20250224,131100,2047572005,1380,1380,1380,1380,0
20250224,131000,2047572005,1380,1380,1380,1380,0
20250224,130900,2047572005,1380,1380,1380,1380,890
20250224,130800,2046343805,1380,1388,1388,1380,1218
20250224,130700,2044653285,1388,1387,1389,1386,1167
20250224,130600,2043033163,1386,1376,1386,1371,3626
20250224,130500,2038021449,1376,1376,1376,1376,8
20250224,130400,2038010441,1376,1368,1376,1365,1251
20250224,130300,2036299592,1367,1383,1383,1367,6654
20250224,130200,2027158925,1382,1370,1396,1370,30858
20250224,130100,1984495969,1370,1370,1370,1370,0
20250224,130000,1984495969,1370,1370,1370,1370,100
20250224,125900,1984358969,1367,1370,1370,1367,728
20250224,125800,1983363159,1370,1370,1371,1370,510
20250224,125700,1982664001,1370,1370,1370,1370,0
20250224,125600,1982664001,1370,1370,1370,1370,11
20250224,125500,1982648931,1368,1368,1368,1368,343
20250224,125400,1982179707,1368,1368,1368,1368,697
20250224,125300,1981226211,1368,1368,1368,1368,0
20250224,125200,1981226211,1368,1370,1371,1368,600
20250224,125100,1980404311,1368,1369,1369,1368,723
20250224,125000,1979414745,1369,1369,1369,1369,208
20250224,124900,1979129993,1371,1371,1371,1371,805
20250224,124800,1978026338,1371,1370,1371,1370,2375
20250224,124700,1974770765,1368,1368,1368,1368,1
20250224,124600,1974769397,1368,1369,1369,1368,762
20250224,124500,1973726251,1369,1369,1369,1369,73
20250224,124400,1973626314,1368,1368,1368,1368,120
20250224,124300,1973462154,1368,1368,1368,1368,120
20250224,124200,1973297994,1368,1369,1369,1368,1070
20250224,124100,1971834164,1370,1370,1370,1370,6
20250224,124000,1971825944,1369,1370,1370,1369,205
20250224,123900,1971545169,1371,1372,1372,1371,22
20250224,123800,1971514987,1373,1373,1373,1373,2
20250224,123700,1971512241,1369,1371,1371,1369,1144
20250224,123600,1969945059,1376,1376,1376,1376,0
20250224,123500,1969945059,1376,1377,1377,1376,200
20250224,123400,1969669759,1370,1372,1372,1370,2513
20250224,123300,1966225253,1377,1377,1377,1377,10
20250224,123200,1966211483,1379,1374,1380,1374,900
20250224,123100,1964971303,1375,1378,1378,1375,4061
20250224,123000,1959378428,1378,1372,1379,1372,9710
20250224,122900,1946027343,1371,1369,1371,1369,4970
20250224,122800,1939218790,1370,1369,1370,1369,1381
20250224,122700,1937326860,1369,1369,1369,1369,902
20250224,122600,1936092022,1370,1368,1370,1368,6502
20250224,122500,1927190665,1369,1369,1369,1369,5000
20250224,122400,1920345665,1368,1368,1368,1368,0
20250224,122300,1920345665,1368,1364,1368,1364,7414
20250224,122200,1910224018,1363,1364,1364,1363,7183
20250224,122100,1900431606,1364,1364,1364,1364,5066
20250224,122000,1893521582,1364,1364,1365,1364,5006
20250224,121900,1886693395,1364,1356,1364,1356,7811
20250224,121800,1876053693,1355,1353,1356,1353,1106
20250224,121700,1874556363,1353,1355,1355,1353,1306
20250224,121600,1872787212,1355,1355,1355,1355,0
20250224,121500,1872787212,1355,1356,1356,1355,628
20250224,121400,1871936261,1355,1355,1356,1355,96
20250224,121300,1871806151,1356,1356,1356,1356,955
20250224,121200,1870511171,1357,1357,1357,1357,0
20250224,121100,1870511171,1357,1357,1357,1357,104
20250224,121000,1870370043,1357,1357,1357,1357,0
20250224,120900,1870370043,1357,1358,1358,1357,19
20250224,120800,1870344248,1358,1358,1358,1358,1
20250224,120700,1870342890,1359,1359,1359,1359,5
20250224,120600,1870336095,1360,1360,1360,1360,0
20250224,120500,1870336095,1360,1360,1360,1360,736
20250224,120400,1869335135,1360,1360,1360,1360,0
20250224,120300,1869335135,1360,1360,1360,1360,10
20250224,120200,1869321535,1356,1356,1356,1356,1120
20250224,120100,1867802815,1355,1357,1357,1355,1678
20250224,120000,1865527231,1361,1361,1361,1361,1
20250224,115900,1865525870,1357,1357,1357,1357,167
20250224,115800,1865299251,1360,1359,1360,1359,3000
20250224,115700,1861219573,1359,1359,1359,1359,0
20250224,115600,1861219573,1359,1357,1359,1357,352
20250224,115500,1860741828,1357,1357,1357,1357,0
20250224,115400,1860741828,1357,1355,1357,1355,844
20250224,115300,1859596724,1355,1355,1355,1355,0
20250224,115200,1859596724,1355,1355,1355,1355,42
20250224,115100,1859539814,1353,1354,1354,1353,735
20250224,115000,1858545358,1353,1353,1353,1353,58
20250224,114900,1858466884,1353,1353,1353,1353,8
20250224,114800,1858456060,1353,1353,1353,1353,398
20250224,114700,1857917566,1353,1353,1353,1353,0
20250224,114600,1857917566,1353,1353,1353,1353,3
20250224,114500,1857913507,1358,1358,1358,1358,47
20250224,114400,1857849681,1358,1358,1358,1358,0
20250224,114300,1857849681,1358,1358,1358,1358,100
20250224,114200,1857713881,1358,1358,1358,1358,2
20250224,114100,1857711165,1358,1358,1358,1358,0
20250224,114000,1857711165,1358,1358,1358,1358,0
20250224,113900,1857711165,1358,1355,1358,1355,1500
20250224,113800,1855675720,1352,1352,1352,1352,615
20250224,113700,1854844240,1352,1353,1353,1351,2002
20250224,113600,1852137245,1352,1352,1352,1352,0
20250224,113500,1852137245,1352,1352,1352,1352,1
20250224,113400,1852135893,1352,1353,1353,1352,186
20250224,113300,1851884330,1351,1351,1351,1351,0
20250224,113200,1851884330,1351,1355,1355,1351,10672
20250224,113100,1837447813,1355,1360,1360,1355,15000
20250224,113000,1817107348,1365,1362,1365,1362,10
20250224,112900,1817093719,1359,1359,1359,1359,5000
20250224,112800,1810298719,1359,1362,1362,1359,11500
20250224,112700,1794657820,1364,1364,1364,1364,189
20250224,112600,1794400024,1365,1365,1365,1365,2
20250224,112500,1794397294,1362,1367,1367,1362,10
20250224,112400,1794383644,1368,1365,1368,1365,1351
20250224,112300,1792539520,1368,1369,1369,1368,518
20250224,112200,1791830529,1365,1367,1369,1365,1184
20250224,112100,1790211670,1367,1367,1367,1367,25
20250224,112000,1790177495,1365,1366,1368,1365,2453
20250224,111900,1786826321,1365,1361,1366,1361,344
20250224,111800,1786356683,1360,1360,1360,1360,0
20250224,111700,1786356683,1360,1364,1365,1360,272
20250224,111600,1785985653,1360,1360,1360,1360,837
20250224,111500,1784847333,1359,1359,1359,1359,5
20250224,111400,1784840538,1359,1359,1359,1359,72
20250224,111300,1784742690,1361,1361,1361,1361,600
20250224,111200,1783926090,1359,1364,1364,1359,15000
20250224,111100,1763536870,1364,1360,1364,1360,1598
20250224,111000,1761358966,1360,1360,1360,1360,8377
20250224,110900,1749966246,1360,1360,1360,1360,171
20250224,110800,1749733686,1359,1359,1359,1359,0
20250224,110700,1749733686,1359,1359,1359,1359,896
20250224,110600,1748516022,1358,1358,1358,1358,375
20250224,110500,1748006772,1357,1359,1359,1357,503
20250224,110400,1747323201,1359,1359,1360,1359,153
20250224,110300,1747115273,1359,1359,1359,1359,0
20250224,110200,1747115273,1359,1359,1359,1359,838
20250224,110100,1745976431,1359,1359,1359,1359,0
20250224,110000,1745976431,1359,1354,1359,1354,3285
20250224,105900,1741528380,1354,1354,1354,1354,1888
20250224,105800,1738972028,1355,1356,1356,1355,5488
20250224,105700,1731533418,1357,1357,1357,1357,320
20250224,105600,1731099178,1357,1357,1357,1357,100
20250224,105500,1730963478,1359,1359,1359,1358,1769
20250224,105400,1728560447,1360,1360,1360,1360,75
20250224,105300,1728458447,1360,1360,1360,1360,10
20250224,105200,1728444847,1359,1359,1359,1359,681
20250224,105100,1727519368,1356,1356,1356,1356,0
20250224,105000,1727519368,1356,1356,1356,1356,812
20250224,104900,1726418296,1356,1356,1356,1356,3
20250224,104800,1726414228,1361,1357,1361,1356,914
20250224,104700,1725174663,1356,1356,1356,1356,13
20250224,104600,1725157035,1362,1357,1362,1356,69
20250224,104500,1725063357,1365,1358,1365,1356,382
20250224,104400,1724544602,1357,1355,1369,1354,473
20250224,104300,1723900710,1359,1355,1359,1355,2825
20250224,104200,1720069468,1356,1357,1357,1356,1998
20250224,104100,1717360160,1359,1356,1359,1356,297
20250224,104000,1716956915,1356,1356,1356,1356,5284
20250224,103900,1709791811,1355,1358,1358,1355,13333
20250224,103800,1691716007,1360,1360,1360,1360,7
20250224,103700,1691706487,1360,1360,1360,1360,527
20250224,103600,1690989767,1360,1362,1365,1359,12774
20250224,103500,1673614973,1362,1369,1369,1362,21260
20250224,103400,1644573367,1372,1372,1372,1372,183
20250224,103300,1644322291,1369,1369,1369,1369,1000
20250224,103200,1642953291,1369,1370,1370,1369,7654
20250224,103100,1632470018,1370,1370,1370,1370,0
20250224,103000,1632470018,1370,1372,1372,1370,6186
20250224,102900,1623993886,1373,1373,1373,1373,51
20250224,102800,1623923863,1374,1374,1374,1374,0
20250224,102700,1623923863,1374,1371,1374,1370,419
20250224,102600,1623349419,1370,1371,1371,1370,938
20250224,102500,1622064276,1371,1371,1371,1371,114
20250224,102400,1621907982,1371,1371,1371,1371,20
20250224,102300,1621880562,1371,1370,1372,1370,106
20250224,102200,1621735232,1370,1372,1372,1370,3747
20250224,102100,1616599725,1374,1374,1374,1374,20
20250224,102000,1616572245,1375,1375,1375,1375,0
20250224,101900,1616572245,1375,1372,1375,1372,1310
20250224,101800,1614774895,1371,1372,1372,1371,236
20250224,101700,1614451139,1371,1374,1374,1371,1968
20250224,101600,1611752840,1374,1374,1374,1371,4014
20250224,101500,1606243662,1373,1373,1373,1373,358
20250224,101400,1605752128,1372,1372,1372,1372,1
20250224,101300,1605750756,1372,1373,1373,1372,394
20250224,101200,1605209889,1374,1372,1374,1372,1307
20250224,101100,1603415571,1372,1371,1372,1371,617
20250224,101000,1602569048,1371,1371,1371,1371,144
20250224,100900,1602371624,1370,1371,1371,1370,1426
20250224,100800,1600416628,1370,1371,1371,1370,1379
20250224,100700,1598526526,1371,1374,1374,1370,30775
20250224,100600,1556343058,1370,1375,1375,1370,17815
20250224,100500,1531906325,1375,1376,1376,1375,4901
20250224,100400,1525165541,1377,1377,1377,1377,319
20250224,100300,1524726278,1377,1376,1377,1376,928
20250224,100200,1523448842,1376,1377,1377,1376,2540
20250224,100100,1519953773,1376,1377,1377,1376,3398
20250224,100000,1515278121,1377,1378,1378,1377,1395
20250224,095900,1513356931,1378,1377,1378,1376,7246
20250224,095800,1503381711,1378,1378,1378,1377,1690
20250224,095700,1501053258,1379,1378,1380,1378,660
20250224,095600,1500143225,1378,1382,1382,1378,6621
20250224,095500,1491005602,1382,1382,1382,1382,0
20250224,095400,1491005602,1382,1380,1382,1380,1837
20250224,095300,1488470234,1380,1380,1380,1380,0
20250224,095200,1488470234,1380,1382,1382,1380,35
20250224,095100,1488421932,1382,1380,1382,1380,487
20250224,095000,1487749722,1380,1380,1380,1379,1134
20250224,094900,1486185509,1380,1380,1380,1380,1021
20250224,094800,1484776529,1381,1381,1381,1381,1778
20250224,094700,1482321111,1381,1380,1381,1380,2171
20250224,094600,1479323131,1380,1378,1380,1377,1337
20250224,094500,1477478331,1377,1377,1377,1377,0
20250224,094400,1477478331,1377,1376,1377,1376,371
20250224,094300,1476967785,1376,1377,1378,1376,3179
20250224,094200,1472592881,1377,1378,1381,1377,1100
20250224,094100,1471077257,1379,1376,1379,1376,6619
20250224,094000,1461964449,1378,1382,1382,1377,10970
20250224,093900,1446834646,1381,1388,1388,1381,2712
20250224,093800,1443083641,1392,1385,1392,1382,3672
20250224,093700,1438001659,1384,1383,1384,1382,2730
20250224,093600,1434228063,1383,1387,1387,1382,5463
20250224,093500,1426667459,1384,1386,1386,1383,7240
20250224,093400,1416641871,1386,1387,1387,1386,4020
20250224,093300,1411067902,1387,1386,1387,1385,8355
20250224,093200,1399489899,1386,1391,1393,1386,7169
20250224,093100,1389530075,1393,1392,1393,1390,5510
20250224,093000,1381865138,1392,1391,1392,1391,3808
20250224,092900,1376566913,1395,1395,1395,1391,8399
20250224,092800,1364870557,1395,1396,1397,1394,4930
20250224,092700,1357992767,1394,1403,1404,1394,27611
20250224,092600,1319303696,1403,1405,1405,1401,17742
20250224,092500,1294407627,1405,1402,1405,1401,4449
20250224,092400,1288165589,1402,1408,1408,1402,11120
20250224,092300,1272551446,1408,1397,1410,1397,64480
20250224,092200,1181986227,1396,1395,1396,1390,32049
20250224,092100,1137340906,1396,1397,1397,1395,11979
20250224,092000,1120616454,1397,1402,1407,1396,57890
20250224,091900,1039423720,1403,1413,1420,1403,109954
20250224,091800,884171661,1408,1383,1413,1383,122342
20250224,091700,712907385,1382,1391,1391,1381,26496
20250224,091600,676194988,1386,1394,1394,1385,24255
20250224,091500,642480686,1389,1385,1395,1383,24028
20250224,091400,609124975,1385,1369,1385,1366,12447
20250224,091300,592058949,1371,1366,1371,1366,5951
20250224,091200,583912780,1369,1367,1369,1365,6265
20250224,091100,575346619,1367,1362,1367,1362,2766
20250224,091000,571571676,1362,1360,1365,1359,11270
20250224,090900,556241533,1360,1368,1373,1359,10312
20250224,090800,542179118,1367,1374,1377,1366,12339
20250224,090700,525267307,1374,1374,1379,1370,6504
20250224,090600,516331307,1374,1371,1379,1366,28039
20250224,090500,477916628,1371,1380,1380,1371,24276
20250224,090400,444558631,1377,1387,1388,1377,47096
20250224,090300,379497240,1387,1386,1405,1386,86457
20250224,090200,258995717,1386,1371,1395,1367,70119
20250224,090100,161825141,1371,1372,1387,1365,63552
20250224,090000,74473738,1373,1355,1373,1348,51937