KissMeData/054180/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,194000,316298306,280,280,280,280,11
20250224,193900,316298306,280,280,280,280,0
20250224,193800,316298306,280,280,280,280,0
20250224,193700,316298306,280,280,280,280,0
20250224,193600,316298306,280,280,280,280,0
20250224,193500,316298306,280,280,280,280,0
20250224,193400,316298306,280,280,280,280,0
20250224,193300,316298306,280,280,280,280,0
20250224,193200,316298306,280,280,280,280,0
20250224,193100,316298306,280,280,280,280,0
20250224,193000,316298306,280,280,280,280,0
20250224,192900,316298306,280,280,280,280,0
20250224,192800,316298306,280,280,280,280,0
20250224,192700,316298306,280,280,280,280,0
20250224,192600,316298306,280,280,280,280,0
20250224,192500,316298306,280,280,280,280,0
20250224,192400,316298306,280,280,280,280,0
20250224,192300,316298306,280,280,280,280,0
20250224,192200,316298306,280,280,280,280,0
20250224,192100,316298306,280,280,280,280,0
20250224,192000,316298306,280,280,280,280,0
20250224,191900,316298306,280,280,280,280,0
20250224,191800,316298306,280,280,280,280,0
20250224,191700,316298306,280,280,280,280,0
20250224,191600,316298306,280,280,280,280,0
20250224,191500,316298306,280,280,280,280,0
20250224,191400,316298306,280,280,280,280,0
20250224,191300,316298306,280,280,280,280,0
20250224,191200,316298306,280,280,280,280,0
20250224,191100,316298306,280,280,280,280,0
20250224,191000,316298306,280,280,280,280,11
20250224,190900,316298306,280,280,280,280,0
20250224,190800,316298306,280,280,280,280,0
20250224,190700,316298306,280,280,280,280,0
20250224,190600,316298306,280,280,280,280,0
20250224,190500,316298306,280,280,280,280,0
20250224,190400,316298306,280,280,280,280,0
20250224,190300,316298306,280,280,280,280,0
20250224,190200,316298306,280,280,280,280,0
20250224,190100,316298306,280,280,280,280,0
20250224,190000,316298306,280,280,280,280,0
20250224,185900,316298306,280,280,280,280,0
20250224,185800,316298306,280,280,280,280,0
20250224,185700,316298306,280,280,280,280,0
20250224,185600,316298306,280,280,280,280,0
20250224,185500,316298306,280,280,280,280,0
20250224,185400,316298306,280,280,280,280,0
20250224,185300,316298306,280,280,280,280,0
20250224,185200,316298306,280,280,280,280,0
20250224,185100,316298306,280,280,280,280,0
20250224,185000,316298306,280,280,280,280,0
20250224,184900,316298306,280,280,280,280,0
20250224,184800,316298306,280,280,280,280,0
20250224,184700,316298306,280,280,280,280,0
20250224,184600,316298306,280,280,280,280,0
20250224,184500,316298306,280,280,280,280,0
20250224,184400,316298306,280,280,280,280,0
20250224,184300,316298306,280,280,280,280,0
20250224,184200,316298306,280,280,280,280,0
20250224,184100,316298306,280,280,280,280,0
20250224,184000,316298306,280,280,280,280,11
20250224,183900,316298306,280,280,280,280,0
20250224,183800,316298306,280,280,280,280,0
20250224,183700,316298306,280,280,280,280,0
20250224,183600,316298306,280,280,280,280,0
20250224,183500,316298306,280,280,280,280,0
20250224,183400,316298306,280,280,280,280,0
20250224,183300,316298306,280,280,280,280,0
20250224,183200,316298306,280,280,280,280,0
20250224,183100,316298306,280,280,280,280,0
20250224,183000,316298306,280,280,280,280,0
20250224,182900,316298306,280,280,280,280,0
20250224,182800,316298306,280,280,280,280,0
20250224,182700,316298306,280,280,280,280,0
20250224,182600,316298306,280,280,280,280,0
20250224,182500,316298306,280,280,280,280,0
20250224,182400,316298306,280,280,280,280,0
20250224,182300,316298306,280,280,280,280,0
20250224,182200,316298306,280,280,280,280,0
20250224,182100,316298306,280,280,280,280,0
20250224,182000,316298306,280,280,280,280,0
20250224,181900,316298306,280,280,280,280,0
20250224,181800,316298306,280,280,280,280,0
20250224,181700,316298306,280,280,280,280,0
20250224,181600,316298306,280,280,280,280,0
20250224,181500,316298306,280,280,280,280,0
20250224,181400,316298306,280,280,280,280,0
20250224,181300,316298306,280,280,280,280,0
20250224,181200,316298306,280,280,280,280,0
20250224,181100,316298306,280,280,280,280,0
20250224,181000,316298306,280,280,280,280,11
20250224,180900,316298306,280,280,280,280,0
20250224,180800,316298306,280,280,280,280,0
20250224,180700,316298306,280,280,280,280,0
20250224,180600,316298306,280,280,280,280,0
20250224,180500,316298306,280,280,280,280,0
20250224,180400,316298306,280,280,280,280,0
20250224,180300,316298306,280,280,280,280,0
20250224,180200,316298306,280,280,280,280,0
20250224,180100,316298306,280,280,280,280,0
20250224,180000,316298306,280,280,280,280,0
20250224,175900,316298306,280,280,280,280,0
20250224,175800,316298306,280,280,280,280,0
20250224,175700,316298306,280,280,280,280,0
20250224,175600,316298306,280,280,280,280,0
20250224,175500,316298306,280,280,280,280,0
20250224,175400,316298306,280,280,280,280,0
20250224,175300,316298306,280,280,280,280,0
20250224,175200,316298306,280,280,280,280,0
20250224,175100,316298306,280,280,280,280,0
20250224,175000,316298306,280,280,280,280,0
20250224,174900,316298306,280,280,280,280,0
20250224,174800,316298306,280,280,280,280,0
20250224,174700,316298306,280,280,280,280,0
20250224,174600,316298306,280,280,280,280,0
20250224,174500,316298306,280,280,280,280,0
20250224,174400,316298306,280,280,280,280,0
20250224,174300,316298306,280,280,280,280,0
20250224,174200,316298306,280,280,280,280,0
20250224,174100,316298306,280,280,280,280,0
20250224,174000,316298306,280,280,280,280,11
20250224,173900,316298306,280,280,280,280,0
20250224,173800,316298306,280,280,280,280,0
20250224,173700,316298306,280,280,280,280,0
20250224,173600,316298306,280,280,280,280,0
20250224,173500,316298306,280,280,280,280,0
20250224,173400,316298306,280,280,280,280,0
20250224,173300,316298306,280,280,280,280,0
20250224,173200,316298306,280,280,280,280,0
20250224,173100,316298306,280,280,280,280,0
20250224,173000,316298306,280,280,280,280,0
20250224,172900,316298306,280,280,280,280,0
20250224,172800,316298306,280,280,280,280,0
20250224,172700,316298306,280,280,280,280,0
20250224,172600,316298306,280,280,280,280,0
20250224,172500,316298306,280,280,280,280,0
20250224,172400,316298306,280,280,280,280,0
20250224,172300,316298306,280,280,280,280,0
20250224,172200,316298306,280,280,280,280,0
20250224,172100,316298306,280,280,280,280,0
20250224,172000,316298306,280,280,280,280,0
20250224,171900,316298306,280,280,280,280,0
20250224,171800,316298306,280,280,280,280,0
20250224,171700,316298306,280,280,280,280,0
20250224,171600,316298306,280,280,280,280,0
20250224,171500,316298306,280,280,280,280,0
20250224,171400,316298306,280,280,280,280,0
20250224,171300,316298306,280,280,280,280,0
20250224,171200,316298306,280,280,280,280,0
20250224,171100,316298306,280,280,280,280,0
20250224,171000,316298306,280,280,280,280,11
20250224,170900,316298306,280,280,280,280,0
20250224,170800,316298306,280,280,280,280,0
20250224,170700,316298306,280,280,280,280,0
20250224,170600,316298306,280,280,280,280,0
20250224,170500,316298306,280,280,280,280,0
20250224,170400,316298306,280,280,280,280,0
20250224,170300,316298306,280,280,280,280,0
20250224,170200,316298306,280,280,280,280,0
20250224,170100,316298306,280,280,280,280,0
20250224,170000,316298306,280,280,280,280,0
20250224,165900,316298306,280,280,280,280,0
20250224,165800,316298306,280,280,280,280,0
20250224,165700,316298306,280,280,280,280,0
20250224,165600,316298306,280,280,280,280,0
20250224,165500,316298306,280,280,280,280,0
20250224,165400,316298306,280,280,280,280,0
20250224,165300,316298306,280,280,280,280,0
20250224,165200,316298306,280,280,280,280,0
20250224,165100,316298306,280,280,280,280,0
20250224,165000,316298306,280,280,280,280,0
20250224,164900,316298306,280,280,280,280,0
20250224,164800,316298306,280,280,280,280,0
20250224,164700,316298306,280,280,280,280,0
20250224,164600,316298306,280,280,280,280,0
20250224,164500,316298306,280,280,280,280,0
20250224,164400,316298306,280,280,280,280,0
20250224,164300,316298306,280,280,280,280,0
20250224,164200,316298306,280,280,280,280,0
20250224,164100,316298306,280,280,280,280,0
20250224,164000,316298306,280,280,280,280,11
20250224,163900,316298306,280,280,280,280,0
20250224,163800,316298306,280,280,280,280,0
20250224,163700,316298306,280,280,280,280,0
20250224,163600,316298306,280,280,280,280,0
20250224,163500,316298306,280,280,280,280,0
20250224,163400,316298306,280,280,280,280,0
20250224,163300,316298306,280,280,280,280,0
20250224,163200,316298306,280,280,280,280,0
20250224,163100,316298306,280,280,280,280,0
20250224,163000,316298306,280,280,280,280,0
20250224,162900,316298306,280,280,280,280,0
20250224,162800,316298306,280,280,280,280,0
20250224,162700,316298306,280,280,280,280,0
20250224,162600,316298306,280,280,280,280,0
20250224,162500,316298306,280,280,280,280,0
20250224,162400,316298306,280,280,280,280,0
20250224,162300,316298306,280,280,280,280,0
20250224,162200,316298306,280,280,280,280,0
20250224,162100,316298306,280,280,280,280,0
20250224,162000,316298306,280,280,280,280,0
20250224,161900,316298306,280,280,280,280,0
20250224,161800,316298306,280,280,280,280,0
20250224,161700,316298306,280,280,280,280,0
20250224,161600,316298306,280,280,280,280,0
20250224,161500,316298306,280,280,280,280,0
20250224,161400,316298306,280,280,280,280,0
20250224,161300,316298306,280,280,280,280,0
20250224,161200,316298306,280,280,280,280,0
20250224,161100,316298306,280,280,280,280,0
20250224,161000,316298306,280,280,280,280,11
20250224,160900,316298306,280,280,280,280,0
20250224,160800,316298306,280,280,280,280,0
20250224,160700,316298306,280,280,280,280,0
20250224,160600,316298306,280,280,280,280,0
20250224,160500,316298306,280,280,280,280,0
20250224,160400,316298306,280,280,280,280,0
20250224,160300,316298306,280,280,280,280,0
20250224,160200,316298306,280,280,280,280,0
20250224,160100,316298306,280,280,280,280,0
20250224,160000,316298306,280,280,280,280,0
20250224,155900,316298306,280,280,280,280,0
20250224,155800,316298306,280,280,280,280,0
20250224,155700,316298306,280,280,280,280,0
20250224,155600,316298306,280,280,280,280,0
20250224,155500,316298306,280,280,280,280,0
20250224,155400,316298306,280,280,280,280,0
20250224,155300,316298306,280,280,280,280,0
20250224,155200,316298306,280,280,280,280,0
20250224,155100,316298306,280,280,280,280,0
20250224,155000,316298306,280,280,280,280,0
20250224,154900,316298306,280,280,280,280,0
20250224,154800,316298306,280,280,280,280,0
20250224,154700,316298306,280,280,280,280,0
20250224,154600,316298306,280,280,280,280,0
20250224,154500,316298306,280,280,280,280,0
20250224,154400,316298306,280,280,280,280,0
20250224,154300,316298306,280,280,280,280,0
20250224,154200,316298306,280,280,280,280,0
20250224,154100,316298306,280,280,280,280,0
20250224,154000,316298306,280,280,280,280,11
20250224,153900,316298306,280,280,280,280,0
20250224,153800,316298306,280,280,280,280,0
20250224,153700,316298306,280,280,280,280,0
20250224,153600,316298306,280,280,280,280,0
20250224,153500,316298306,280,280,280,280,0
20250224,153400,316298306,280,280,280,280,0
20250224,153300,316298306,280,280,280,280,0
20250224,153200,316298306,280,280,280,280,0
20250224,153100,316298306,280,280,280,280,0
20250224,153000,316298306,280,280,280,280,0
20250224,152900,316298306,280,280,280,280,0
20250224,152800,316298306,280,280,280,280,0
20250224,152700,316298306,280,280,280,280,0
20250224,152600,316298306,280,280,280,280,0
20250224,152500,316298306,280,280,280,280,0
20250224,152400,316298306,280,280,280,280,0
20250224,152300,316298306,280,280,280,280,0
20250224,152200,316298306,280,280,280,280,0
20250224,152100,316298306,280,280,280,280,0
20250224,152000,316298306,280,280,280,280,0
20250224,151900,316298306,280,280,280,280,0
20250224,151800,316298306,280,280,280,280,0
20250224,151700,316298306,280,280,280,280,0
20250224,151600,316298306,280,280,280,280,0
20250224,151500,316298306,280,280,280,280,0
20250224,151400,316298306,280,280,280,280,0
20250224,151300,316298306,280,280,280,280,0
20250224,151200,316298306,280,280,280,280,0
20250224,151100,316298306,280,280,280,280,0
20250224,151000,316298306,280,280,280,280,0
20250224,150900,316298306,280,280,280,280,0
20250224,150800,316298306,280,280,280,280,0
20250224,150700,316298306,280,280,280,280,0
20250224,150600,316298306,280,280,280,280,0
20250224,150500,316298306,280,280,280,280,0
20250224,150400,316298306,280,280,280,280,0
20250224,150300,316298306,280,280,280,280,0
20250224,150200,316298306,280,280,280,280,0
20250224,150100,316298306,280,280,280,280,0
20250224,150000,316298306,280,280,280,280,0
20250224,145900,316298306,280,280,280,280,0
20250224,145800,316298306,280,280,280,280,11
20250224,145700,316295226,280,280,280,280,12
20250224,145600,316291866,280,280,280,280,12
20250224,145500,316288506,280,280,280,280,12
20250224,145400,316285146,280,280,280,280,3312
20250224,145300,315357786,280,280,280,280,42
20250224,145200,315346026,280,280,280,280,12
20250224,145100,315342666,280,280,280,280,12
20250224,145000,315339306,280,280,280,280,70361
20250224,144900,295638226,280,280,280,280,12
20250224,144800,295634866,280,280,280,280,46408
20250224,144700,282640626,280,280,280,280,12
20250224,144600,282637266,280,280,280,280,12
20250224,144500,282633906,280,280,280,280,12
20250224,144400,282630546,280,280,280,280,12
20250224,144300,282627186,280,280,280,280,12
20250224,144200,282623826,280,280,280,280,11
20250224,144100,282620746,280,280,280,280,13
20250224,144000,282617106,280,280,280,280,12
20250224,143900,282613746,280,280,280,280,12
20250224,143800,282610386,280,280,280,280,12
20250224,143700,282607026,280,280,280,280,88
20250224,143600,282582386,280,280,280,280,15
20250224,143500,282578186,280,280,280,280,12
20250224,143400,282574826,280,280,280,280,11
20250224,143300,282571746,280,280,280,280,12
20250224,143200,282568386,280,280,280,280,12
20250224,143100,282565026,280,280,280,280,12
20250224,143000,282561666,280,280,280,280,12
20250224,142900,282558306,280,280,280,280,12
20250224,142800,282554946,280,280,280,280,12
20250224,142700,282551586,280,280,280,280,12
20250224,142600,282548226,280,280,280,280,11
20250224,142500,282545146,280,280,280,280,12
20250224,142400,282541786,280,280,280,280,12
20250224,142300,282538426,280,280,280,280,12
20250224,142200,282535066,280,280,280,280,3803
20250224,142100,281470226,280,280,280,280,12
20250224,142000,281466866,280,280,280,280,12
20250224,141900,281463506,280,280,280,280,12
20250224,141800,281460146,280,280,280,280,11
20250224,141700,281457066,280,280,280,280,16
20250224,141600,281452586,280,280,280,280,12
20250224,141500,281449226,280,280,280,280,1012
20250224,141400,281165866,280,280,280,280,12
20250224,141300,281162506,280,280,280,280,12
20250224,141200,281159146,280,280,280,280,312
20250224,141100,281071786,280,280,280,280,12
20250224,141000,281068426,280,280,280,280,11
20250224,140900,281065346,280,280,280,280,12
20250224,140800,281061986,280,280,280,280,13
20250224,140700,281058346,280,280,280,280,13
20250224,140600,281054706,280,280,280,280,12
20250224,140500,281051346,280,280,280,280,12
20250224,140400,281047986,280,280,280,280,12
20250224,140300,281044626,280,280,280,280,12
20250224,140200,281041266,280,280,280,280,11
20250224,140100,281038186,280,280,280,280,12
20250224,140000,281034826,280,280,280,280,12
20250224,135900,281031466,280,280,280,280,12
20250224,135800,281028106,280,280,280,280,12
20250224,135700,281024746,280,280,280,280,30
20250224,135600,281016346,280,280,280,280,12
20250224,135500,281012986,280,280,280,280,12
20250224,135400,281009626,280,280,280,280,11
20250224,135300,281006546,280,280,280,280,12
20250224,135200,281003186,280,280,280,280,12
20250224,135100,280999826,280,280,280,280,12
20250224,135000,280996466,280,280,280,280,12
20250224,134900,280993106,280,280,280,280,12
20250224,134800,280989746,280,280,280,280,12
20250224,134700,280986386,280,280,280,280,12
20250224,134600,280983026,280,280,280,280,11
20250224,134500,280979946,280,280,280,280,12
20250224,134400,280976586,280,280,280,280,12
20250224,134300,280973226,280,280,280,280,12
20250224,134200,280969866,280,280,280,280,12
20250224,134100,280966506,280,280,280,280,12
20250224,134000,280963146,280,280,280,280,12
20250224,133900,280959786,280,280,280,280,12
20250224,133800,280956426,280,280,280,280,11
20250224,133700,280953346,280,280,280,280,12
20250224,133600,280949986,280,280,280,280,12
20250224,133500,280946626,280,280,280,280,12
20250224,133400,280943266,280,280,280,280,12
20250224,133300,280939906,280,280,280,280,12
20250224,133200,280936546,280,280,280,280,12
20250224,133100,280933186,280,280,280,280,12
20250224,133000,280929826,280,280,280,280,11
20250224,132900,280926746,280,280,280,280,12
20250224,132800,280923386,280,280,280,280,12
20250224,132700,280920026,280,280,280,280,12
20250224,132600,280916666,280,280,280,280,812
20250224,132500,280689306,280,280,280,280,1212
20250224,132400,280349946,280,280,280,280,12
20250224,132300,280346586,280,280,280,280,12
20250224,132200,280343226,280,280,280,280,11
20250224,132100,280340146,280,280,280,280,12
20250224,132000,280336786,280,280,280,280,12
20250224,131900,280333426,280,280,280,280,12
20250224,131800,280330066,280,280,280,280,12
20250224,131700,280326706,280,280,280,280,12
20250224,131600,280323346,280,280,280,280,12
20250224,131500,280319986,280,280,280,280,12
20250224,131400,280316626,280,280,280,280,11
20250224,131300,280313546,280,280,280,280,12
20250224,131200,280310186,280,280,280,280,62
20250224,131100,280292826,280,280,280,280,12
20250224,131000,280289466,280,280,280,280,12
20250224,130900,280286106,280,280,280,280,12
20250224,130800,280282746,280,280,280,280,12
20250224,130700,280279386,280,280,280,280,12
20250224,130600,280276026,280,280,280,280,11
20250224,130500,280272946,280,280,280,280,12
20250224,130400,280269586,280,280,280,280,12
20250224,130300,280266226,280,280,280,280,12
20250224,130200,280262866,280,280,280,280,12
20250224,130100,280259506,280,280,280,280,12
20250224,130000,280256146,280,280,280,280,12
20250224,125900,280252786,280,280,280,280,12
20250224,125800,280249426,280,280,280,280,11
20250224,125700,280246346,280,280,280,280,12
20250224,125600,280242986,280,280,280,280,12
20250224,125500,280239626,280,280,280,280,12
20250224,125400,280236266,280,280,280,280,12
20250224,125300,280232906,280,280,280,280,12
20250224,125200,280229546,280,280,280,280,12
20250224,125100,280226186,280,280,280,280,12
20250224,125000,280222826,280,280,280,280,11
20250224,124900,280219746,280,280,280,280,12
20250224,124800,280216386,280,280,280,280,12
20250224,124700,280213026,280,280,280,280,12
20250224,124600,280209666,280,280,280,280,12
20250224,124500,280206306,280,280,280,280,12
20250224,124400,280202946,280,280,280,280,12
20250224,124300,280199586,280,280,280,280,12
20250224,124200,280196226,280,280,280,280,11
20250224,124100,280193146,280,280,280,280,12
20250224,124000,280189786,280,280,280,280,12
20250224,123900,280186426,280,280,280,280,12
20250224,123800,280183066,280,280,280,280,12
20250224,123700,280179706,280,280,280,280,12
20250224,123600,280176346,280,280,280,280,133
20250224,123500,280139106,280,280,280,280,12
20250224,123400,280135746,280,280,280,280,11
20250224,123300,280132666,280,280,280,280,12
20250224,123200,280129306,280,280,280,280,12
20250224,123100,280125946,280,280,280,280,12
20250224,123000,280122586,280,280,280,280,12
20250224,122900,280119226,280,280,280,280,12
20250224,122800,280115866,280,280,280,280,12
20250224,122700,280112506,280,280,280,280,12
20250224,122600,280109146,280,280,280,280,11
20250224,122500,280106066,280,280,280,280,62
20250224,122400,280088706,280,280,280,280,13
20250224,122300,280085066,280,280,280,280,12
20250224,122200,280081706,280,280,280,280,12
20250224,122100,280078346,280,280,280,280,12
20250224,122000,280074986,280,280,280,280,12
20250224,121900,280071626,280,280,280,280,12
20250224,121800,280068266,280,280,280,280,11
20250224,121700,280065186,280,280,280,280,12
20250224,121600,280061826,280,280,280,280,8797
20250224,121500,277598666,280,280,280,280,12
20250224,121400,277595306,280,280,280,280,12
20250224,121300,277591946,280,280,280,280,1366
20250224,121200,277209466,280,280,280,280,12
20250224,121100,277206106,280,280,280,280,17
20250224,121000,277201346,280,280,280,280,11
20250224,120900,277198266,280,280,280,280,12
20250224,120800,277194906,280,280,280,280,12
20250224,120700,277191546,280,280,280,280,12
20250224,120600,277188186,280,280,280,280,12
20250224,120500,277184826,280,280,280,280,12
20250224,120400,277181466,280,280,280,280,12
20250224,120300,277178106,280,280,280,280,12
20250224,120200,277174746,280,280,280,280,11
20250224,120100,277171666,280,280,280,280,12
20250224,120000,277168306,280,280,280,280,12
20250224,115900,277164946,280,280,280,280,12
20250224,115800,277161586,280,280,280,280,12
20250224,115700,277158226,280,280,280,280,12
20250224,115600,277154866,280,280,280,280,12
20250224,115500,277151506,280,280,280,280,12
20250224,115400,277148146,280,280,280,280,11
20250224,115300,277145066,280,280,280,280,13
20250224,115200,277141426,280,280,280,280,12
20250224,115100,277138066,280,280,280,280,12
20250224,115000,277134706,280,280,280,280,12
20250224,114900,277131346,280,280,280,280,12
20250224,114800,277127986,280,280,280,280,12
20250224,114700,277124626,280,280,280,280,12
20250224,114600,277121266,280,280,280,280,12
20250224,114500,277117906,280,280,280,280,12
20250224,114400,277114546,280,280,280,280,12
20250224,114300,277111186,280,280,280,280,17
20250224,114200,277106426,280,280,280,280,12
20250224,114100,277103066,280,280,280,280,12
20250224,114000,277099706,280,280,280,280,24
20250224,113900,277092986,280,280,280,280,12
20250224,113800,277089626,280,280,280,280,11
20250224,113700,277086546,280,280,280,280,13
20250224,113600,277082906,280,280,280,280,12
20250224,113500,277079546,280,280,280,280,12
20250224,113400,277076186,280,280,280,280,12
20250224,113300,277072826,280,280,280,280,1012
20250224,113200,276789466,280,280,280,280,12
20250224,113100,276786106,280,280,280,280,12
20250224,113000,276782746,280,280,280,280,11
20250224,112900,276779666,280,280,280,280,12
20250224,112800,276776306,280,280,280,280,12
20250224,112700,276772946,280,280,280,280,12
20250224,112600,276769586,280,280,280,280,12
20250224,112500,276766226,280,280,280,280,12
20250224,112400,276762866,280,280,280,280,12
20250224,112300,276759506,280,280,280,280,12
20250224,112200,276756146,280,280,280,280,11
20250224,112100,276753066,280,280,280,280,12
20250224,112000,276749706,280,280,280,280,12
20250224,111900,276746346,280,280,280,280,12
20250224,111800,276742986,280,280,280,280,12
20250224,111700,276739626,280,280,280,280,12
20250224,111600,276736266,280,280,280,280,12
20250224,111500,276732906,280,280,280,280,62
20250224,111400,276715546,280,280,280,280,11
20250224,111300,276712466,280,280,280,280,12
20250224,111200,276709106,280,280,280,280,12
20250224,111100,276705746,280,280,280,280,12
20250224,111000,276702386,280,280,280,280,12
20250224,110900,276699026,280,280,280,280,12
20250224,110800,276695666,280,280,280,280,42
20250224,110700,276683906,280,280,280,280,12
20250224,110600,276680546,280,280,280,280,11
20250224,110500,276677466,280,280,280,280,12
20250224,110400,276674106,280,280,280,280,1026
20250224,110300,276386826,280,280,280,280,12
20250224,110200,276383466,280,280,280,280,12
20250224,110100,276380106,280,280,280,280,12
20250224,110000,276376746,280,280,280,280,12
20250224,105900,276373386,280,280,280,280,12
20250224,105800,276370026,280,280,280,280,11
20250224,105700,276366946,280,280,280,280,212
20250224,105600,276307586,280,280,280,280,12
20250224,105500,276304226,280,280,280,280,12
20250224,105400,276300866,280,280,280,280,12
20250224,105300,276297506,280,280,280,280,12
20250224,105200,276294146,280,280,280,280,112
20250224,105100,276262786,280,280,280,280,12
20250224,105000,276259426,280,280,280,280,11
20250224,104900,276256346,280,280,280,280,12
20250224,104800,276252986,280,280,280,280,12
20250224,104700,276249626,280,280,280,280,12
20250224,104600,276246266,280,280,280,280,20
20250224,104500,276240666,280,280,280,280,22
20250224,104400,276234506,280,280,280,280,12
20250224,104300,276231146,280,280,280,280,12
20250224,104200,276227786,280,280,280,280,11
20250224,104100,276224706,280,280,280,280,12
20250224,104000,276221346,280,280,280,280,12
20250224,103900,276217986,280,280,280,280,12
20250224,103800,276214626,280,280,280,280,307
20250224,103700,276128666,280,280,280,280,12
20250224,103600,276125306,280,280,280,280,17
20250224,103500,276120546,280,280,280,280,112
20250224,103400,276089186,280,280,280,280,11
20250224,103300,276086106,280,280,280,280,12
20250224,103200,276082746,280,280,280,280,12
20250224,103100,276079386,280,280,280,280,12
20250224,103000,276076026,280,280,280,280,12
20250224,102900,276072666,280,280,280,280,17
20250224,102800,276067906,280,280,280,280,12
20250224,102700,276064546,280,280,280,280,271
20250224,102600,275988666,280,280,280,280,2011
20250224,102500,275425586,280,280,280,280,12
20250224,102400,275422226,280,280,280,280,12
20250224,102300,275418866,280,280,280,280,13
20250224,102200,275415226,280,280,280,280,12
20250224,102100,275411866,280,280,280,280,12
20250224,102000,275408506,280,280,280,280,12
20250224,101900,275405146,280,280,280,280,12
20250224,101800,275401786,280,280,280,280,11
20250224,101700,275398706,280,280,280,280,12
20250224,101600,275395346,280,280,280,280,12
20250224,101500,275391986,280,280,280,280,3042
20250224,101400,274540226,280,280,280,280,12
20250224,101300,274536866,280,280,280,280,52
20250224,101200,274522306,280,280,280,280,12
20250224,101100,274518946,280,280,280,280,12
20250224,101000,274515586,280,280,280,280,11
20250224,100900,274512506,280,280,280,280,12
20250224,100800,274509146,280,280,280,280,12
20250224,100700,274505786,280,280,280,280,12
20250224,100600,274502426,280,280,280,280,12
20250224,100500,274499066,280,280,280,280,13
20250224,100400,274495426,280,280,280,280,24
20250224,100300,274488706,280,280,280,280,535
20250224,100200,274338906,280,280,280,280,11
20250224,100100,274335826,280,280,280,280,12
20250224,100000,274332466,280,280,280,280,12
20250224,095900,274329106,280,280,280,280,12
20250224,095800,274325746,280,280,280,280,12
20250224,095700,274322386,280,280,280,280,8012
20250224,095600,272079026,280,280,280,280,12
20250224,095500,272075666,280,280,280,280,1512
20250224,095400,271652306,280,280,280,280,10011
20250224,095300,268849226,280,280,280,280,3311
20250224,095200,267922146,280,280,280,280,12
20250224,095100,267918786,280,280,280,280,12
20250224,095000,267915426,280,280,280,280,13
20250224,094900,267911786,280,280,280,280,12
20250224,094800,267908426,280,280,280,280,12
20250224,094700,267905066,280,280,280,280,3067
20250224,094600,267046306,280,280,280,280,11
20250224,094500,267043226,280,280,280,280,87985
20250224,094400,242407426,280,280,280,280,12
20250224,094300,242404066,280,280,280,280,24
20250224,094200,242397346,280,280,280,280,3012
20250224,094100,241553986,280,280,280,280,12
20250224,094000,241550626,280,280,280,280,12
20250224,093900,241547266,280,280,280,280,10032
20250224,093800,238738306,280,280,280,280,716
20250224,093700,238537826,280,280,280,280,22
20250224,093600,238531666,280,280,280,280,12
20250224,093500,238528306,280,280,280,280,12
20250224,093400,238524946,280,280,280,280,12
20250224,093300,238521586,280,280,280,280,12
20250224,093200,238518226,280,280,280,280,212
20250224,093100,238458866,280,280,280,280,12
20250224,093000,238455506,280,280,280,280,11
20250224,092900,238452426,280,280,280,280,1012
20250224,092800,238169066,280,280,280,280,413
20250224,092700,238053426,280,280,280,280,2068
20250224,092600,237474386,280,280,280,280,12
20250224,092500,237471026,280,280,280,280,532
20250224,092400,237322066,280,280,280,280,484
20250224,092300,237186546,280,280,280,280,3032
20250224,092200,236337586,280,280,280,280,10011
20250224,092100,233534506,280,280,280,280,12
20250224,092000,233531146,280,280,280,280,112
20250224,091900,233499786,280,280,280,280,18
20250224,091800,233494746,280,280,280,280,261
20250224,091700,233421666,280,280,280,280,12
20250224,091600,233418306,280,280,280,280,39
20250224,091500,233407386,280,280,280,280,321
20250224,091400,233317506,280,280,280,280,2513
20250224,091300,232613866,280,280,280,280,22
20250224,091200,232607706,280,280,280,280,12
20250224,091100,232604346,280,280,280,280,41
20250224,091000,232592866,280,280,280,280,2937
20250224,090900,231770506,280,280,280,280,18454
20250224,090800,226603386,280,280,280,280,10782
20250224,090700,223584426,280,280,280,280,1844
20250224,090600,223068106,280,280,280,280,16213
20250224,090500,218528466,280,280,280,280,24074
20250224,090400,211787746,280,280,280,280,41197
20250224,090300,200252586,280,274,280,267,258443
20250224,090200,128564876,275,256,280,256,481446
20250224,090100,0,216,216,216,216,0
20250224,090000,0,216,216,216,216,0