KissMeData/043710/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193000,22534883,585,585,585,585,10725
20250224,192900,22534883,585,585,585,585,0
20250224,192800,22534883,585,585,585,585,0
20250224,192700,22534883,585,585,585,585,0
20250224,192600,22534883,585,585,585,585,0
20250224,192500,22534883,585,585,585,585,0
20250224,192400,22534883,585,585,585,585,0
20250224,192300,22534883,585,585,585,585,0
20250224,192200,22534883,585,585,585,585,0
20250224,192100,22534883,585,585,585,585,0
20250224,192000,22534883,585,585,585,585,0
20250224,191900,22534883,585,585,585,585,0
20250224,191800,22534883,585,585,585,585,0
20250224,191700,22534883,585,585,585,585,0
20250224,191600,22534883,585,585,585,585,0
20250224,191500,22534883,585,585,585,585,0
20250224,191400,22534883,585,585,585,585,0
20250224,191300,22534883,585,585,585,585,0
20250224,191200,22534883,585,585,585,585,0
20250224,191100,22534883,585,585,585,585,0
20250224,191000,22534883,585,585,585,585,0
20250224,190900,22534883,585,585,585,585,0
20250224,190800,22534883,585,585,585,585,0
20250224,190700,22534883,585,585,585,585,0
20250224,190600,22534883,585,585,585,585,0
20250224,190500,22534883,585,585,585,585,0
20250224,190400,22534883,585,585,585,585,0
20250224,190300,22534883,585,585,585,585,0
20250224,190200,22534883,585,585,585,585,0
20250224,190100,22534883,585,585,585,585,0
20250224,190000,22534883,585,585,585,585,10725
20250224,185900,22534883,585,585,585,585,0
20250224,185800,22534883,585,585,585,585,0
20250224,185700,22534883,585,585,585,585,0
20250224,185600,22534883,585,585,585,585,0
20250224,185500,22534883,585,585,585,585,0
20250224,185400,22534883,585,585,585,585,0
20250224,185300,22534883,585,585,585,585,0
20250224,185200,22534883,585,585,585,585,0
20250224,185100,22534883,585,585,585,585,0
20250224,185000,22534883,585,585,585,585,0
20250224,184900,22534883,585,585,585,585,0
20250224,184800,22534883,585,585,585,585,0
20250224,184700,22534883,585,585,585,585,0
20250224,184600,22534883,585,585,585,585,0
20250224,184500,22534883,585,585,585,585,0
20250224,184400,22534883,585,585,585,585,0
20250224,184300,22534883,585,585,585,585,0
20250224,184200,22534883,585,585,585,585,0
20250224,184100,22534883,585,585,585,585,0
20250224,184000,22534883,585,585,585,585,0
20250224,183900,22534883,585,585,585,585,0
20250224,183800,22534883,585,585,585,585,0
20250224,183700,22534883,585,585,585,585,0
20250224,183600,22534883,585,585,585,585,0
20250224,183500,22534883,585,585,585,585,0
20250224,183400,22534883,585,585,585,585,0
20250224,183300,22534883,585,585,585,585,0
20250224,183200,22534883,585,585,585,585,0
20250224,183100,22534883,585,585,585,585,0
20250224,183000,22534883,585,585,585,585,10725
20250224,182900,22534883,585,585,585,585,0
20250224,182800,22534883,585,585,585,585,0
20250224,182700,22534883,585,585,585,585,0
20250224,182600,22534883,585,585,585,585,0
20250224,182500,22534883,585,585,585,585,0
20250224,182400,22534883,585,585,585,585,0
20250224,182300,22534883,585,585,585,585,0
20250224,182200,22534883,585,585,585,585,0
20250224,182100,22534883,585,585,585,585,0
20250224,182000,22534883,585,585,585,585,0
20250224,181900,22534883,585,585,585,585,0
20250224,181800,22534883,585,585,585,585,0
20250224,181700,22534883,585,585,585,585,0
20250224,181600,22534883,585,585,585,585,0
20250224,181500,22534883,585,585,585,585,0
20250224,181400,22534883,585,585,585,585,0
20250224,181300,22534883,585,585,585,585,0
20250224,181200,22534883,585,585,585,585,0
20250224,181100,22534883,585,585,585,585,0
20250224,181000,22534883,585,585,585,585,0
20250224,180900,22534883,585,585,585,585,0
20250224,180800,22534883,585,585,585,585,0
20250224,180700,22534883,585,585,585,585,0
20250224,180600,22534883,585,585,585,585,0
20250224,180500,22534883,585,585,585,585,0
20250224,180400,22534883,585,585,585,585,0
20250224,180300,22534883,585,585,585,585,0
20250224,180200,22534883,585,585,585,585,0
20250224,180100,22534883,585,585,585,585,0
20250224,180000,22534883,585,585,585,585,10725
20250224,175900,22534883,585,585,585,585,0
20250224,175800,22534883,585,585,585,585,0
20250224,175700,22534883,585,585,585,585,0
20250224,175600,22534883,585,585,585,585,0
20250224,175500,22534883,585,585,585,585,0
20250224,175400,22534883,585,585,585,585,0
20250224,175300,22534883,585,585,585,585,0
20250224,175200,22534883,585,585,585,585,0
20250224,175100,22534883,585,585,585,585,0
20250224,175000,22534883,585,585,585,585,0
20250224,174900,22534883,585,585,585,585,0
20250224,174800,22534883,585,585,585,585,0
20250224,174700,22534883,585,585,585,585,0
20250224,174600,22534883,585,585,585,585,0
20250224,174500,22534883,585,585,585,585,0
20250224,174400,22534883,585,585,585,585,0
20250224,174300,22534883,585,585,585,585,0
20250224,174200,22534883,585,585,585,585,0
20250224,174100,22534883,585,585,585,585,0
20250224,174000,22534883,585,585,585,585,0
20250224,173900,22534883,585,585,585,585,0
20250224,173800,22534883,585,585,585,585,0
20250224,173700,22534883,585,585,585,585,0
20250224,173600,22534883,585,585,585,585,0
20250224,173500,22534883,585,585,585,585,0
20250224,173400,22534883,585,585,585,585,0
20250224,173300,22534883,585,585,585,585,0
20250224,173200,22534883,585,585,585,585,0
20250224,173100,22534883,585,585,585,585,0
20250224,173000,22534883,585,585,585,585,10725
20250224,172900,22534883,585,585,585,585,0
20250224,172800,22534883,585,585,585,585,0
20250224,172700,22534883,585,585,585,585,0
20250224,172600,22534883,585,585,585,585,0
20250224,172500,22534883,585,585,585,585,0
20250224,172400,22534883,585,585,585,585,0
20250224,172300,22534883,585,585,585,585,0
20250224,172200,22534883,585,585,585,585,0
20250224,172100,22534883,585,585,585,585,0
20250224,172000,22534883,585,585,585,585,0
20250224,171900,22534883,585,585,585,585,0
20250224,171800,22534883,585,585,585,585,0
20250224,171700,22534883,585,585,585,585,0
20250224,171600,22534883,585,585,585,585,0
20250224,171500,22534883,585,585,585,585,0
20250224,171400,22534883,585,585,585,585,0
20250224,171300,22534883,585,585,585,585,0
20250224,171200,22534883,585,585,585,585,0
20250224,171100,22534883,585,585,585,585,0
20250224,171000,22534883,585,585,585,585,0
20250224,170900,22534883,585,585,585,585,0
20250224,170800,22534883,585,585,585,585,0
20250224,170700,22534883,585,585,585,585,0
20250224,170600,22534883,585,585,585,585,0
20250224,170500,22534883,585,585,585,585,0
20250224,170400,22534883,585,585,585,585,0
20250224,170300,22534883,585,585,585,585,0
20250224,170200,22534883,585,585,585,585,0
20250224,170100,22534883,585,585,585,585,0
20250224,170000,22534883,585,585,585,585,10725
20250224,165900,22534883,585,585,585,585,0
20250224,165800,22534883,585,585,585,585,0
20250224,165700,22534883,585,585,585,585,0
20250224,165600,22534883,585,585,585,585,0
20250224,165500,22534883,585,585,585,585,0
20250224,165400,22534883,585,585,585,585,0
20250224,165300,22534883,585,585,585,585,0
20250224,165200,22534883,585,585,585,585,0
20250224,165100,22534883,585,585,585,585,0
20250224,165000,22534883,585,585,585,585,0
20250224,164900,22534883,585,585,585,585,0
20250224,164800,22534883,585,585,585,585,0
20250224,164700,22534883,585,585,585,585,0
20250224,164600,22534883,585,585,585,585,0
20250224,164500,22534883,585,585,585,585,0
20250224,164400,22534883,585,585,585,585,0
20250224,164300,22534883,585,585,585,585,0
20250224,164200,22534883,585,585,585,585,0
20250224,164100,22534883,585,585,585,585,0
20250224,164000,22534883,585,585,585,585,0
20250224,163900,22534883,585,585,585,585,0
20250224,163800,22534883,585,585,585,585,0
20250224,163700,22534883,585,585,585,585,0
20250224,163600,22534883,585,585,585,585,0
20250224,163500,22534883,585,585,585,585,0
20250224,163400,22534883,585,585,585,585,0
20250224,163300,22534883,585,585,585,585,0
20250224,163200,22534883,585,585,585,585,0
20250224,163100,22534883,585,585,585,585,0
20250224,163000,22534883,585,585,585,585,10725
20250224,162900,22534883,585,585,585,585,0
20250224,162800,22534883,585,585,585,585,0
20250224,162700,22534883,585,585,585,585,0
20250224,162600,22534883,585,585,585,585,0
20250224,162500,22534883,585,585,585,585,0
20250224,162400,22534883,585,585,585,585,0
20250224,162300,22534883,585,585,585,585,0
20250224,162200,22534883,585,585,585,585,0
20250224,162100,22534883,585,585,585,585,0
20250224,162000,22534883,585,585,585,585,0
20250224,161900,22534883,585,585,585,585,0
20250224,161800,22534883,585,585,585,585,0
20250224,161700,22534883,585,585,585,585,0
20250224,161600,22534883,585,585,585,585,0
20250224,161500,22534883,585,585,585,585,0
20250224,161400,22534883,585,585,585,585,0
20250224,161300,22534883,585,585,585,585,0
20250224,161200,22534883,585,585,585,585,0
20250224,161100,22534883,585,585,585,585,0
20250224,161000,22534883,585,585,585,585,0
20250224,160900,22534883,585,585,585,585,0
20250224,160800,22534883,585,585,585,585,0
20250224,160700,22534883,585,585,585,585,0
20250224,160600,22534883,585,585,585,585,0
20250224,160500,22534883,585,585,585,585,0
20250224,160400,22534883,585,585,585,585,0
20250224,160300,22534883,585,585,585,585,0
20250224,160200,22534883,585,585,585,585,0
20250224,160100,22534883,585,585,585,585,0
20250224,160000,22534883,585,585,585,585,10725
20250224,155900,22534883,585,585,585,585,0
20250224,155800,22534883,585,585,585,585,0
20250224,155700,22534883,585,585,585,585,0
20250224,155600,22534883,585,585,585,585,0
20250224,155500,22534883,585,585,585,585,0
20250224,155400,22534883,585,585,585,585,0
20250224,155300,22534883,585,585,585,585,0
20250224,155200,22534883,585,585,585,585,0
20250224,155100,22534883,585,585,585,585,0
20250224,155000,22534883,585,585,585,585,0
20250224,154900,22534883,585,585,585,585,0
20250224,154800,22534883,585,585,585,585,0
20250224,154700,22534883,585,585,585,585,0
20250224,154600,22534883,585,585,585,585,0
20250224,154500,22534883,585,585,585,585,0
20250224,154400,22534883,585,585,585,585,0
20250224,154300,22534883,585,585,585,585,0
20250224,154200,22534883,585,585,585,585,0
20250224,154100,22534883,585,585,585,585,0
20250224,154000,22534883,585,585,585,585,0
20250224,153900,22534883,585,585,585,585,0
20250224,153800,22534883,585,585,585,585,0
20250224,153700,22534883,585,585,585,585,0
20250224,153600,22534883,585,585,585,585,0
20250224,153500,22534883,585,585,585,585,0
20250224,153400,22534883,585,585,585,585,0
20250224,153300,22534883,585,585,585,585,0
20250224,153200,22534883,585,585,585,585,10725
20250224,153100,16260758,624,624,624,624,0
20250224,153000,22534883,585,585,585,585,10725
20250224,152900,16260758,624,624,624,624,0
20250224,152800,16260758,624,624,624,624,0
20250224,152700,16260758,624,624,624,624,0
20250224,152600,16260758,624,624,624,624,0
20250224,152500,16260758,624,624,624,624,0
20250224,152400,16260758,624,624,624,624,0
20250224,152300,16260758,624,624,624,624,0
20250224,152200,16260758,624,624,624,624,0
20250224,152100,16260758,624,624,624,624,0
20250224,152000,16260758,624,624,624,624,0
20250224,151900,16260758,624,624,624,624,0
20250224,151800,16260758,624,624,624,624,0
20250224,151700,16260758,624,624,624,624,1
20250224,151600,16260134,623,623,623,623,0
20250224,151500,16260134,623,623,623,623,0
20250224,151400,16260134,623,623,623,623,0
20250224,151300,16260134,623,623,623,623,0
20250224,151200,16260134,623,623,623,623,769
20250224,151100,15781047,623,623,623,623,0
20250224,151000,15781047,623,623,623,623,0
20250224,150900,15781047,623,623,623,623,0
20250224,150800,15781047,623,623,623,623,0
20250224,150700,15781047,623,623,623,623,1
20250224,150600,15780424,618,618,618,618,1
20250224,150500,15779806,618,618,618,618,0
20250224,150400,15779806,618,618,618,618,0
20250224,150300,15779806,618,618,618,618,0
20250224,150200,15779806,618,618,618,618,0
20250224,150100,15779806,618,618,618,618,0
20250224,150000,15779806,618,618,618,618,0
20250224,145900,15779806,618,618,618,618,0
20250224,145800,15779806,618,618,618,618,0
20250224,145700,15779806,618,618,618,618,3200
20250224,145600,13802206,619,619,619,619,394
20250224,145500,13558320,624,624,624,624,0
20250224,145400,13558320,624,624,624,624,0
20250224,145300,13558320,624,624,624,624,0
20250224,145200,13558320,624,624,624,624,0
20250224,145100,13558320,624,624,624,624,0
20250224,145000,13558320,624,624,624,624,0
20250224,144900,13558320,624,624,624,624,0
20250224,144800,13558320,624,624,624,624,0
20250224,144700,13558320,624,624,624,624,0
20250224,144600,13558320,624,624,624,624,0
20250224,144500,13558320,624,624,624,624,0
20250224,144400,13558320,624,624,624,624,0
20250224,144300,13558320,624,624,624,624,0
20250224,144200,13558320,624,624,624,624,0
20250224,144100,13558320,624,624,624,624,0
20250224,144000,13558320,624,624,624,624,0
20250224,143900,13558320,624,624,624,624,0
20250224,143800,13558320,624,624,624,624,0
20250224,143700,13558320,624,624,624,624,0
20250224,143600,13558320,624,624,624,624,0
20250224,143500,13558320,624,624,624,624,0
20250224,143400,13558320,624,624,624,624,0
20250224,143300,13558320,624,624,624,624,0
20250224,143200,13558320,624,624,624,624,0
20250224,143100,13558320,624,624,624,624,0
20250224,143000,13558320,624,624,624,624,0
20250224,142900,13558320,624,624,624,624,0
20250224,142800,13558320,624,624,624,624,0
20250224,142700,13558320,624,624,624,624,0
20250224,142600,13558320,624,624,624,624,0
20250224,142500,13558320,624,624,624,624,0
20250224,142400,13558320,624,624,624,624,0
20250224,142300,13558320,624,624,624,624,0
20250224,142200,13558320,624,624,624,624,0
20250224,142100,13558320,624,624,624,624,0
20250224,142000,13558320,624,624,624,624,0
20250224,141900,13558320,624,624,624,624,0
20250224,141800,13558320,624,624,624,624,0
20250224,141700,13558320,624,624,624,624,0
20250224,141600,13558320,624,624,624,624,0
20250224,141500,13558320,624,624,624,624,0
20250224,141400,13558320,624,624,624,624,0
20250224,141300,13558320,624,624,624,624,0
20250224,141200,13558320,624,624,624,624,0
20250224,141100,13558320,624,624,624,624,0
20250224,141000,13558320,624,624,624,624,0
20250224,140900,13558320,624,624,624,624,0
20250224,140800,13558320,624,624,624,624,0
20250224,140700,13558320,624,624,624,624,0
20250224,140600,13558320,624,624,624,624,0
20250224,140500,13558320,624,624,624,624,0
20250224,140400,13558320,624,624,624,624,0
20250224,140300,13558320,624,624,624,624,0
20250224,140200,13558320,624,624,624,624,0
20250224,140100,13558320,624,624,624,624,0
20250224,140000,13558320,624,624,624,624,0
20250224,135900,13558320,624,624,624,624,0
20250224,135800,13558320,624,624,624,624,0
20250224,135700,13558320,624,624,624,624,0
20250224,135600,13558320,624,624,624,624,0
20250224,135500,13558320,624,624,624,624,0
20250224,135400,13558320,624,624,624,624,0
20250224,135300,13558320,624,624,624,624,0
20250224,135200,13558320,624,624,624,624,0
20250224,135100,13558320,624,624,624,624,0
20250224,135000,13558320,624,624,624,624,0
20250224,134900,13558320,624,624,624,624,0
20250224,134800,13558320,624,624,624,624,0
20250224,134700,13558320,624,624,624,624,0
20250224,134600,13558320,624,624,624,624,0
20250224,134500,13558320,624,624,624,624,0
20250224,134400,13558320,624,624,624,624,0
20250224,134300,13558320,624,624,624,624,0
20250224,134200,13558320,624,624,624,624,0
20250224,134100,13558320,624,624,624,624,0
20250224,134000,13558320,624,624,624,624,0
20250224,133900,13558320,624,624,624,624,1
20250224,133800,13557696,620,620,620,620,0
20250224,133700,13557696,620,620,620,620,0
20250224,133600,13557696,620,620,620,620,0
20250224,133500,13557696,620,620,620,620,0
20250224,133400,13557696,620,620,620,620,0
20250224,133300,13557696,620,620,620,620,0
20250224,133200,13557696,620,620,620,620,0
20250224,133100,13557696,620,620,620,620,0
20250224,133000,13557696,620,620,620,620,0
20250224,132900,13557696,620,620,620,620,0
20250224,132800,13557696,620,620,620,620,0
20250224,132700,13557696,620,620,620,620,0
20250224,132600,13557696,620,620,620,620,0
20250224,132500,13557696,620,620,620,620,0
20250224,132400,13557696,620,620,620,620,0
20250224,132300,13557696,620,620,620,620,0
20250224,132200,13557696,620,620,620,620,0
20250224,132100,13557696,620,620,620,620,0
20250224,132000,13557696,620,620,620,620,0
20250224,131900,13557696,620,620,620,620,0
20250224,131800,13557696,620,620,620,620,0
20250224,131700,13557696,620,620,620,620,0
20250224,131600,13557696,620,620,620,620,0
20250224,131500,13557696,620,620,620,620,0
20250224,131400,13557696,620,620,620,620,0
20250224,131300,13557696,620,620,620,620,0
20250224,131200,13557696,620,620,620,620,0
20250224,131100,13557696,620,620,620,620,0
20250224,131000,13557696,620,620,620,620,61
20250224,130900,13519876,620,620,620,620,0
20250224,130800,13519876,620,620,620,620,0
20250224,130700,13519876,620,620,620,620,0
20250224,130600,13519876,620,620,620,620,0
20250224,130500,13519876,620,620,620,620,0
20250224,130400,13519876,620,620,620,620,0
20250224,130300,13519876,620,620,620,620,0
20250224,130200,13519876,620,620,620,620,0
20250224,130100,13519876,620,620,620,620,0
20250224,130000,13519876,620,620,620,620,0
20250224,125900,13519876,620,620,620,620,5
20250224,125800,13516776,620,620,620,620,0
20250224,125700,13516776,620,620,620,620,0
20250224,125600,13516776,620,620,620,620,0
20250224,125500,13516776,620,620,620,620,0
20250224,125400,13516776,620,620,620,620,0
20250224,125300,13516776,620,620,620,620,0
20250224,125200,13516776,620,620,620,620,0
20250224,125100,13516776,620,620,620,620,0
20250224,125000,13516776,620,620,620,620,0
20250224,124900,13516776,620,620,620,620,0
20250224,124800,13516776,620,620,620,620,0
20250224,124700,13516776,620,620,620,620,0
20250224,124600,13516776,620,620,620,620,0
20250224,124500,13516776,620,620,620,620,0
20250224,124400,13516776,620,620,620,620,0
20250224,124300,13516776,620,620,620,620,0
20250224,124200,13516776,620,620,620,620,0
20250224,124100,13516776,620,620,620,620,134
20250224,124000,13433696,620,620,620,620,0
20250224,123900,13433696,620,620,620,620,0
20250224,123800,13433696,620,620,620,620,0
20250224,123700,13433696,620,620,620,620,0
20250224,123600,13433696,620,620,620,620,0
20250224,123500,13433696,620,620,620,620,0
20250224,123400,13433696,620,619,620,619,1211
20250224,123300,12683617,619,619,619,619,0
20250224,123200,12683617,619,619,619,619,0
20250224,123100,12683617,619,619,619,619,0
20250224,123000,12683617,619,619,619,619,0
20250224,122900,12683617,619,619,619,619,0
20250224,122800,12683617,619,619,619,619,0
20250224,122700,12683617,619,619,619,619,0
20250224,122600,12683617,619,619,619,619,0
20250224,122500,12683617,619,619,619,619,4852
20250224,122400,9680229,619,619,619,619,194
20250224,122300,9560143,619,619,619,619,0
20250224,122200,9560143,619,619,619,619,1
20250224,122100,9559524,618,618,618,618,0
20250224,122000,9559524,618,618,618,618,0
20250224,121900,9559524,618,618,618,618,0
20250224,121800,9559524,618,618,618,618,0
20250224,121700,9559524,618,618,618,618,0
20250224,121600,9559524,618,618,618,618,0
20250224,121500,9559524,618,618,618,618,0
20250224,121400,9559524,618,618,618,618,0
20250224,121300,9559524,618,618,618,618,0
20250224,121200,9559524,618,618,618,618,0
20250224,121100,9559524,618,618,618,618,0
20250224,121000,9559524,618,618,618,618,0
20250224,120900,9559524,618,618,618,618,0
20250224,120800,9559524,618,618,618,618,0
20250224,120700,9559524,618,618,618,618,0
20250224,120600,9559524,618,618,618,618,24
20250224,120500,9544692,618,616,618,616,1395
20250224,120400,8682724,616,616,616,616,0
20250224,120300,8682724,616,616,616,616,0
20250224,120200,8682724,616,616,616,616,0
20250224,120100,8682724,616,616,616,616,0
20250224,120000,8682724,616,616,616,616,0
20250224,115900,8682724,616,616,616,616,0
20250224,115800,8682724,616,616,616,616,0
20250224,115700,8682724,616,616,616,616,0
20250224,115600,8682724,616,616,616,616,0
20250224,115500,8682724,616,616,616,616,0
20250224,115400,8682724,616,616,616,616,0
20250224,115300,8682724,616,616,616,616,0
20250224,115200,8682724,616,616,616,616,0
20250224,115100,8682724,616,616,616,616,9
20250224,115000,8677180,616,614,616,614,215
20250224,114900,8545168,614,614,614,614,0
20250224,114800,8545168,614,614,614,614,0
20250224,114700,8545168,614,614,614,614,0
20250224,114600,8545168,614,614,614,614,0
20250224,114500,8545168,614,614,614,614,0
20250224,114400,8545168,614,614,614,614,0
20250224,114300,8545168,614,614,614,614,0
20250224,114200,8545168,614,614,614,614,0
20250224,114100,8545168,614,614,614,614,0
20250224,114000,8545168,614,614,614,614,0
20250224,113900,8545168,614,614,614,614,0
20250224,113800,8545168,614,614,614,614,0
20250224,113700,8545168,614,614,614,614,0
20250224,113600,8545168,614,614,614,614,0
20250224,113500,8545168,614,614,614,614,1000
20250224,113400,7931168,614,614,614,614,0
20250224,113300,7931168,614,614,614,614,0
20250224,113200,7931168,614,614,614,614,0
20250224,113100,7931168,614,614,614,614,18
20250224,113000,7920116,613,613,613,613,100
20250224,112900,7858816,614,614,614,614,0
20250224,112800,7858816,614,614,614,614,0
20250224,112700,7858816,614,614,614,614,0
20250224,112600,7858816,614,614,614,614,0
20250224,112500,7858816,614,614,614,614,200
20250224,112400,7736016,614,614,614,614,0
20250224,112300,7736016,614,614,614,614,0
20250224,112200,7736016,614,614,614,614,3
20250224,112100,7734174,611,611,611,611,0
20250224,112000,7734174,611,611,611,611,0
20250224,111900,7734174,611,611,611,611,0
20250224,111800,7734174,611,611,611,611,0
20250224,111700,7734174,611,611,611,611,0
20250224,111600,7734174,611,611,611,611,0
20250224,111500,7734174,611,611,611,611,0
20250224,111400,7734174,611,611,611,611,0
20250224,111300,7734174,611,611,611,611,0
20250224,111200,7734174,611,611,611,611,0
20250224,111100,7734174,611,611,611,611,0
20250224,111000,7734174,611,611,611,611,0
20250224,110900,7734174,611,611,611,611,0
20250224,110800,7734174,611,611,611,611,871
20250224,110700,7201993,614,614,614,614,0
20250224,110600,7201993,614,614,614,614,0
20250224,110500,7201993,614,614,614,614,0
20250224,110400,7201993,614,614,614,614,41
20250224,110300,7176819,611,611,611,611,2
20250224,110200,7175597,611,614,614,611,206
20250224,110100,7049728,618,618,618,618,0
20250224,110000,7049728,618,615,618,615,899
20250224,105900,6494510,618,618,618,618,0
20250224,105800,6494510,618,618,618,618,0
20250224,105700,6494510,618,618,618,618,0
20250224,105600,6494510,618,618,618,618,0
20250224,105500,6494510,618,618,618,618,0
20250224,105400,6494510,618,618,618,618,0
20250224,105300,6494510,618,618,618,618,0
20250224,105200,6494510,618,618,618,618,0
20250224,105100,6494510,618,618,618,618,0
20250224,105000,6494510,618,618,618,618,0
20250224,104900,6494510,618,616,618,616,150
20250224,104800,6402052,617,617,617,617,0
20250224,104700,6402052,617,617,617,617,0
20250224,104600,6402052,617,617,617,617,0
20250224,104500,6402052,617,617,617,617,0
20250224,104400,6402052,617,617,617,617,0
20250224,104300,6402052,617,617,617,617,0
20250224,104200,6402052,617,617,617,617,0
20250224,104100,6402052,617,617,617,617,0
20250224,104000,6402052,617,617,617,617,0
20250224,103900,6402052,617,617,617,617,0
20250224,103800,6402052,617,617,617,617,20
20250224,103700,6389712,618,618,618,618,0
20250224,103600,6389712,618,618,618,618,0
20250224,103500,6389712,618,618,618,618,0
20250224,103400,6389712,618,618,618,618,0
20250224,103300,6389712,618,618,618,618,0
20250224,103200,6389712,618,618,618,618,0
20250224,103100,6389712,618,618,618,618,0
20250224,103000,6389712,618,618,618,618,0
20250224,102900,6389712,618,618,618,618,0
20250224,102800,6389712,618,618,618,618,0
20250224,102700,6389712,618,618,618,618,0
20250224,102600,6389712,618,618,618,618,0
20250224,102500,6389712,618,618,618,618,0
20250224,102400,6389712,618,618,618,618,0
20250224,102300,6389712,618,618,618,618,0
20250224,102200,6389712,618,618,618,618,0
20250224,102100,6389712,618,618,618,618,0
20250224,102000,6389712,618,618,618,618,0
20250224,101900,6389712,618,618,618,618,0
20250224,101800,6389712,618,618,618,618,0
20250224,101700,6389712,618,618,618,618,0
20250224,101600,6389712,618,618,618,618,0
20250224,101500,6389712,618,618,618,618,3
20250224,101400,6387858,618,618,618,618,10
20250224,101300,6381678,619,619,619,619,0
20250224,101200,6381678,619,619,619,619,0
20250224,101100,6381678,619,619,619,619,0
20250224,101000,6381678,619,619,619,619,0
20250224,100900,6381678,619,619,619,619,0
20250224,100800,6381678,619,619,619,619,0
20250224,100700,6381678,619,619,619,619,0
20250224,100600,6381678,619,619,619,619,0
20250224,100500,6381678,619,619,619,619,0
20250224,100400,6381678,619,616,619,616,50
20250224,100300,6350799,615,612,615,612,100
20250224,100200,6289542,608,608,608,608,0
20250224,100100,6289542,608,608,608,608,601
20250224,100000,5924134,609,609,609,609,0
20250224,095900,5924134,609,609,609,609,0
20250224,095800,5924134,609,609,609,609,0
20250224,095700,5924134,609,609,609,609,0
20250224,095600,5924134,609,609,609,609,150
20250224,095500,5832784,613,613,613,613,192
20250224,095400,5715088,613,613,613,613,1
20250224,095300,5714475,610,610,610,610,0
20250224,095200,5714475,610,608,610,608,1501
20250224,095100,4801865,611,611,611,611,0
20250224,095000,4801865,611,611,611,611,0
20250224,094900,4801865,611,612,612,610,243
20250224,094800,4653459,612,612,612,612,0
20250224,094700,4653459,612,612,612,612,0
20250224,094600,4653459,612,612,612,612,0
20250224,094500,4653459,612,612,612,612,0
20250224,094400,4653459,612,612,612,612,0
20250224,094300,4653459,612,612,612,612,0
20250224,094200,4653459,612,612,612,612,0
20250224,094100,4653459,612,612,612,612,0
20250224,094000,4653459,612,612,612,612,0
20250224,093900,4653459,612,612,612,612,0
20250224,093800,4653459,612,612,612,612,0
20250224,093700,4653459,612,612,612,612,0
20250224,093600,4653459,612,612,612,612,50
20250224,093500,4622859,613,613,613,613,6
20250224,093400,4619181,616,616,616,616,0
20250224,093300,4619181,616,616,616,616,0
20250224,093200,4619181,616,616,616,616,0
20250224,093100,4619181,616,616,616,616,1
20250224,093000,4618565,617,617,617,617,0
20250224,092900,4618565,617,617,617,617,0
20250224,092800,4618565,617,605,617,605,349
20250224,092700,4407408,605,610,610,605,357
20250224,092600,4190423,620,620,620,620,0
20250224,092500,4190423,620,620,620,620,0
20250224,092400,4190423,620,620,620,620,0
20250224,092300,4190423,620,620,620,620,0
20250224,092200,4190423,620,620,620,620,0
20250224,092100,4190423,620,620,620,620,0
20250224,092000,4190423,620,620,620,620,0
20250224,091900,4190423,620,620,620,620,0
20250224,091800,4190423,620,620,620,620,0
20250224,091700,4190423,620,620,620,620,0
20250224,091600,4190423,620,620,620,620,23
20250224,091500,4176163,620,620,620,620,0
20250224,091400,4176163,620,620,620,620,1
20250224,091300,4175543,621,619,621,619,101
20250224,091200,4112972,619,619,619,619,0
20250224,091100,4112972,619,619,619,619,0
20250224,091000,4112972,619,619,619,619,44
20250224,090900,4085736,615,615,615,615,100
20250224,090800,4024236,623,623,623,623,0
20250224,090700,4024236,623,617,623,617,768
20250224,090600,3549233,615,615,615,615,527
20250224,090500,3225128,620,620,620,620,0
20250224,090400,3225128,620,620,620,620,0
20250224,090300,3225128,620,620,620,620,0
20250224,090200,3225128,620,628,628,620,1821
20250224,090100,2095708,628,621,628,620,3380
20250224,090000,0,621,621,621,621,0