KissMeData/069140/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195100,39185838,1444,1444,1444,1444,529
20250224,195000,39185838,1444,1444,1444,1444,0
20250224,194900,39185838,1444,1444,1444,1444,0
20250224,194800,39185838,1444,1444,1444,1444,0
20250224,194700,39185838,1444,1444,1444,1444,0
20250224,194600,39185838,1444,1444,1444,1444,0
20250224,194500,39185838,1444,1444,1444,1444,0
20250224,194400,39185838,1444,1444,1444,1444,0
20250224,194300,39185838,1444,1444,1444,1444,0
20250224,194200,39185838,1444,1444,1444,1444,0
20250224,194100,39185838,1444,1444,1444,1444,0
20250224,194000,39185838,1444,1444,1444,1444,0
20250224,193900,39185838,1444,1444,1444,1444,0
20250224,193800,39185838,1444,1444,1444,1444,0
20250224,193700,39185838,1444,1444,1444,1444,0
20250224,193600,39185838,1444,1444,1444,1444,0
20250224,193500,39185838,1444,1444,1444,1444,0
20250224,193400,39185838,1444,1444,1444,1444,0
20250224,193300,39185838,1444,1444,1444,1444,0
20250224,193200,39185838,1444,1444,1444,1444,0
20250224,193100,39185838,1444,1444,1444,1444,0
20250224,193000,39185838,1444,1444,1444,1444,0
20250224,192900,39185838,1444,1444,1444,1444,0
20250224,192800,39185838,1444,1444,1444,1444,0
20250224,192700,39185838,1444,1444,1444,1444,0
20250224,192600,39185838,1444,1444,1444,1444,0
20250224,192500,39185838,1444,1444,1444,1444,0
20250224,192400,39185838,1444,1444,1444,1444,0
20250224,192300,39185838,1444,1444,1444,1444,0
20250224,192200,39185838,1444,1444,1444,1444,0
20250224,192100,39185838,1444,1444,1444,1444,529
20250224,192000,39185838,1444,1444,1444,1444,0
20250224,191900,39185838,1444,1444,1444,1444,0
20250224,191800,39185838,1444,1444,1444,1444,0
20250224,191700,39185838,1444,1444,1444,1444,0
20250224,191600,39185838,1444,1444,1444,1444,0
20250224,191500,39185838,1444,1444,1444,1444,0
20250224,191400,39185838,1444,1444,1444,1444,0
20250224,191300,39185838,1444,1444,1444,1444,0
20250224,191200,39185838,1444,1444,1444,1444,0
20250224,191100,39185838,1444,1444,1444,1444,0
20250224,191000,39185838,1444,1444,1444,1444,0
20250224,190900,39185838,1444,1444,1444,1444,0
20250224,190800,39185838,1444,1444,1444,1444,0
20250224,190700,39185838,1444,1444,1444,1444,0
20250224,190600,39185838,1444,1444,1444,1444,0
20250224,190500,39185838,1444,1444,1444,1444,0
20250224,190400,39185838,1444,1444,1444,1444,0
20250224,190300,39185838,1444,1444,1444,1444,0
20250224,190200,39185838,1444,1444,1444,1444,0
20250224,190100,39185838,1444,1444,1444,1444,0
20250224,190000,39185838,1444,1444,1444,1444,0
20250224,185900,39185838,1444,1444,1444,1444,0
20250224,185800,39185838,1444,1444,1444,1444,0
20250224,185700,39185838,1444,1444,1444,1444,0
20250224,185600,39185838,1444,1444,1444,1444,0
20250224,185500,39185838,1444,1444,1444,1444,0
20250224,185400,39185838,1444,1444,1444,1444,0
20250224,185300,39185838,1444,1444,1444,1444,0
20250224,185200,39185838,1444,1444,1444,1444,0
20250224,185100,39185838,1444,1444,1444,1444,529
20250224,185000,39185838,1444,1444,1444,1444,0
20250224,184900,39185838,1444,1444,1444,1444,0
20250224,184800,39185838,1444,1444,1444,1444,0
20250224,184700,39185838,1444,1444,1444,1444,0
20250224,184600,39185838,1444,1444,1444,1444,0
20250224,184500,39185838,1444,1444,1444,1444,0
20250224,184400,39185838,1444,1444,1444,1444,0
20250224,184300,39185838,1444,1444,1444,1444,0
20250224,184200,39185838,1444,1444,1444,1444,0
20250224,184100,39185838,1444,1444,1444,1444,0
20250224,184000,39185838,1444,1444,1444,1444,0
20250224,183900,39185838,1444,1444,1444,1444,0
20250224,183800,39185838,1444,1444,1444,1444,0
20250224,183700,39185838,1444,1444,1444,1444,0
20250224,183600,39185838,1444,1444,1444,1444,0
20250224,183500,39185838,1444,1444,1444,1444,0
20250224,183400,39185838,1444,1444,1444,1444,0
20250224,183300,39185838,1444,1444,1444,1444,0
20250224,183200,39185838,1444,1444,1444,1444,0
20250224,183100,39185838,1444,1444,1444,1444,0
20250224,183000,39185838,1444,1444,1444,1444,0
20250224,182900,39185838,1444,1444,1444,1444,0
20250224,182800,39185838,1444,1444,1444,1444,0
20250224,182700,39185838,1444,1444,1444,1444,0
20250224,182600,39185838,1444,1444,1444,1444,0
20250224,182500,39185838,1444,1444,1444,1444,0
20250224,182400,39185838,1444,1444,1444,1444,0
20250224,182300,39185838,1444,1444,1444,1444,0
20250224,182200,39185838,1444,1444,1444,1444,0
20250224,182100,39185838,1444,1444,1444,1444,529
20250224,182000,39185838,1444,1444,1444,1444,0
20250224,181900,39185838,1444,1444,1444,1444,0
20250224,181800,39185838,1444,1444,1444,1444,0
20250224,181700,39185838,1444,1444,1444,1444,0
20250224,181600,39185838,1444,1444,1444,1444,0
20250224,181500,39185838,1444,1444,1444,1444,0
20250224,181400,39185838,1444,1444,1444,1444,0
20250224,181300,39185838,1444,1444,1444,1444,0
20250224,181200,39185838,1444,1444,1444,1444,0
20250224,181100,39185838,1444,1444,1444,1444,0
20250224,181000,39185838,1444,1444,1444,1444,0
20250224,180900,39185838,1444,1444,1444,1444,0
20250224,180800,39185838,1444,1444,1444,1444,0
20250224,180700,39185838,1444,1444,1444,1444,0
20250224,180600,39185838,1444,1444,1444,1444,0
20250224,180500,39185838,1444,1444,1444,1444,0
20250224,180400,39185838,1444,1444,1444,1444,0
20250224,180300,39185838,1444,1444,1444,1444,0
20250224,180200,39185838,1444,1444,1444,1444,0
20250224,180100,39185838,1444,1444,1444,1444,0
20250224,180000,39185838,1444,1444,1444,1444,0
20250224,175900,39185838,1444,1444,1444,1444,0
20250224,175800,39185838,1444,1444,1444,1444,0
20250224,175700,39185838,1444,1444,1444,1444,0
20250224,175600,39185838,1444,1444,1444,1444,0
20250224,175500,39185838,1444,1444,1444,1444,0
20250224,175400,39185838,1444,1444,1444,1444,0
20250224,175300,39185838,1444,1444,1444,1444,0
20250224,175200,39185838,1444,1444,1444,1444,0
20250224,175100,39185838,1444,1444,1444,1444,529
20250224,175000,39185838,1444,1444,1444,1444,0
20250224,174900,39185838,1444,1444,1444,1444,0
20250224,174800,39185838,1444,1444,1444,1444,0
20250224,174700,39185838,1444,1444,1444,1444,0
20250224,174600,39185838,1444,1444,1444,1444,0
20250224,174500,39185838,1444,1444,1444,1444,0
20250224,174400,39185838,1444,1444,1444,1444,0
20250224,174300,39185838,1444,1444,1444,1444,0
20250224,174200,39185838,1444,1444,1444,1444,0
20250224,174100,39185838,1444,1444,1444,1444,0
20250224,174000,39185838,1444,1444,1444,1444,0
20250224,173900,39185838,1444,1444,1444,1444,0
20250224,173800,39185838,1444,1444,1444,1444,0
20250224,173700,39185838,1444,1444,1444,1444,0
20250224,173600,39185838,1444,1444,1444,1444,0
20250224,173500,39185838,1444,1444,1444,1444,0
20250224,173400,39185838,1444,1444,1444,1444,0
20250224,173300,39185838,1444,1444,1444,1444,0
20250224,173200,39185838,1444,1444,1444,1444,0
20250224,173100,39185838,1444,1444,1444,1444,0
20250224,173000,39185838,1444,1444,1444,1444,0
20250224,172900,39185838,1444,1444,1444,1444,0
20250224,172800,39185838,1444,1444,1444,1444,0
20250224,172700,39185838,1444,1444,1444,1444,0
20250224,172600,39185838,1444,1444,1444,1444,0
20250224,172500,39185838,1444,1444,1444,1444,0
20250224,172400,39185838,1444,1444,1444,1444,0
20250224,172300,39185838,1444,1444,1444,1444,0
20250224,172200,39185838,1444,1444,1444,1444,0
20250224,172100,39185838,1444,1444,1444,1444,529
20250224,172000,39185838,1444,1444,1444,1444,0
20250224,171900,39185838,1444,1444,1444,1444,0
20250224,171800,39185838,1444,1444,1444,1444,0
20250224,171700,39185838,1444,1444,1444,1444,0
20250224,171600,39185838,1444,1444,1444,1444,0
20250224,171500,39185838,1444,1444,1444,1444,0
20250224,171400,39185838,1444,1444,1444,1444,0
20250224,171300,39185838,1444,1444,1444,1444,0
20250224,171200,39185838,1444,1444,1444,1444,0
20250224,171100,39185838,1444,1444,1444,1444,0
20250224,171000,39185838,1444,1444,1444,1444,0
20250224,170900,39185838,1444,1444,1444,1444,0
20250224,170800,39185838,1444,1444,1444,1444,0
20250224,170700,39185838,1444,1444,1444,1444,0
20250224,170600,39185838,1444,1444,1444,1444,0
20250224,170500,39185838,1444,1444,1444,1444,0
20250224,170400,39185838,1444,1444,1444,1444,0
20250224,170300,39185838,1444,1444,1444,1444,0
20250224,170200,39185838,1444,1444,1444,1444,0
20250224,170100,39185838,1444,1444,1444,1444,0
20250224,170000,39185838,1444,1444,1444,1444,0
20250224,165900,39185838,1444,1444,1444,1444,0
20250224,165800,39185838,1444,1444,1444,1444,0
20250224,165700,39185838,1444,1444,1444,1444,0
20250224,165600,39185838,1444,1444,1444,1444,0
20250224,165500,39185838,1444,1444,1444,1444,0
20250224,165400,39185838,1444,1444,1444,1444,0
20250224,165300,39185838,1444,1444,1444,1444,0
20250224,165200,39185838,1444,1444,1444,1444,0
20250224,165100,39185838,1444,1444,1444,1444,529
20250224,165000,39185838,1444,1444,1444,1444,0
20250224,164900,39185838,1444,1444,1444,1444,0
20250224,164800,39185838,1444,1444,1444,1444,0
20250224,164700,39185838,1444,1444,1444,1444,0
20250224,164600,39185838,1444,1444,1444,1444,0
20250224,164500,39185838,1444,1444,1444,1444,0
20250224,164400,39185838,1444,1444,1444,1444,0
20250224,164300,39185838,1444,1444,1444,1444,0
20250224,164200,39185838,1444,1444,1444,1444,0
20250224,164100,39185838,1444,1444,1444,1444,0
20250224,164000,39185838,1444,1444,1444,1444,0
20250224,163900,39185838,1444,1444,1444,1444,0
20250224,163800,39185838,1444,1444,1444,1444,0
20250224,163700,39185838,1444,1444,1444,1444,0
20250224,163600,39185838,1444,1444,1444,1444,0
20250224,163500,39185838,1444,1444,1444,1444,0
20250224,163400,39185838,1444,1444,1444,1444,0
20250224,163300,39185838,1444,1444,1444,1444,0
20250224,163200,39185838,1444,1444,1444,1444,0
20250224,163100,39185838,1444,1444,1444,1444,0
20250224,163000,39185838,1444,1444,1444,1444,0
20250224,162900,39185838,1444,1444,1444,1444,0
20250224,162800,39185838,1444,1444,1444,1444,0
20250224,162700,39185838,1444,1444,1444,1444,0
20250224,162600,39185838,1444,1444,1444,1444,0
20250224,162500,39185838,1444,1444,1444,1444,0
20250224,162400,39185838,1444,1444,1444,1444,0
20250224,162300,39185838,1444,1444,1444,1444,0
20250224,162200,39185838,1444,1444,1444,1444,0
20250224,162100,39185838,1444,1444,1444,1444,529
20250224,162000,39185838,1444,1444,1444,1444,0
20250224,161900,39185838,1444,1444,1444,1444,0
20250224,161800,39185838,1444,1444,1444,1444,0
20250224,161700,39185838,1444,1444,1444,1444,0
20250224,161600,39185838,1444,1444,1444,1444,0
20250224,161500,39185838,1444,1444,1444,1444,0
20250224,161400,39185838,1444,1444,1444,1444,0
20250224,161300,39185838,1444,1444,1444,1444,0
20250224,161200,39185838,1444,1444,1444,1444,0
20250224,161100,39185838,1444,1444,1444,1444,0
20250224,161000,39185838,1444,1444,1444,1444,0
20250224,160900,39185838,1444,1444,1444,1444,0
20250224,160800,39185838,1444,1444,1444,1444,0
20250224,160700,39185838,1444,1444,1444,1444,0
20250224,160600,39185838,1444,1444,1444,1444,0
20250224,160500,39185838,1444,1444,1444,1444,0
20250224,160400,39185838,1444,1444,1444,1444,0
20250224,160300,39185838,1444,1444,1444,1444,0
20250224,160200,39185838,1444,1444,1444,1444,0
20250224,160100,39185838,1444,1444,1444,1444,0
20250224,160000,39185838,1444,1444,1444,1444,0
20250224,155900,39185838,1444,1444,1444,1444,0
20250224,155800,39185838,1444,1444,1444,1444,0
20250224,155700,39185838,1444,1444,1444,1444,0
20250224,155600,39185838,1444,1444,1444,1444,0
20250224,155500,39185838,1444,1444,1444,1444,0
20250224,155400,39185838,1444,1444,1444,1444,0
20250224,155300,39185838,1444,1444,1444,1444,0
20250224,155200,39185838,1444,1444,1444,1444,0
20250224,155100,39185838,1444,1444,1444,1444,529
20250224,155000,39185838,1444,1444,1444,1444,0
20250224,154900,39185838,1444,1444,1444,1444,0
20250224,154800,39185838,1444,1444,1444,1444,0
20250224,154700,39185838,1444,1444,1444,1444,0
20250224,154600,39185838,1444,1444,1444,1444,0
20250224,154500,39185838,1444,1444,1444,1444,0
20250224,154400,39185838,1444,1444,1444,1444,0
20250224,154300,39185838,1444,1444,1444,1444,0
20250224,154200,39185838,1444,1444,1444,1444,0
20250224,154100,39185838,1444,1444,1444,1444,0
20250224,154000,39185838,1444,1444,1444,1444,0
20250224,153900,39185838,1444,1444,1444,1444,0
20250224,153800,39185838,1444,1444,1444,1444,0
20250224,153700,39185838,1444,1444,1444,1444,0
20250224,153600,39185838,1444,1444,1444,1444,0
20250224,153500,39185838,1444,1444,1444,1444,0
20250224,153400,39185838,1444,1444,1444,1444,0
20250224,153300,39185838,1444,1444,1444,1444,0
20250224,153200,39185838,1444,1444,1444,1444,0
20250224,153100,39185838,1444,1444,1444,1444,0
20250224,153000,39185838,1444,1444,1444,1444,529
20250224,152900,38421962,1439,1439,1439,1439,0
20250224,152800,38421962,1439,1439,1439,1439,0
20250224,152700,38421962,1439,1439,1439,1439,0
20250224,152600,38421962,1439,1439,1439,1439,0
20250224,152500,38421962,1439,1439,1439,1439,0
20250224,152400,38421962,1439,1439,1439,1439,0
20250224,152300,38421962,1439,1439,1439,1439,0
20250224,152200,38421962,1439,1439,1439,1439,0
20250224,152100,38421962,1439,1439,1439,1439,0
20250224,152000,38421962,1439,1439,1439,1439,0
20250224,151900,38421962,1439,1439,1439,1439,0
20250224,151800,38421962,1439,1436,1439,1436,101
20250224,151700,38276923,1436,1436,1436,1436,0
20250224,151600,38276923,1436,1436,1436,1436,0
20250224,151500,38276923,1436,1436,1436,1436,0
20250224,151400,38276923,1436,1436,1436,1436,0
20250224,151300,38276923,1436,1436,1436,1436,0
20250224,151200,38276923,1436,1436,1436,1436,0
20250224,151100,38276923,1436,1436,1436,1436,302
20250224,151000,37843251,1436,1436,1436,1436,1
20250224,150900,37841815,1445,1445,1445,1445,0
20250224,150800,37841815,1445,1445,1445,1445,1
20250224,150700,37840370,1445,1445,1445,1445,0
20250224,150600,37840370,1445,1445,1445,1445,0
20250224,150500,37840370,1445,1445,1445,1445,0
20250224,150400,37840370,1445,1445,1445,1445,1
20250224,150300,37838925,1445,1445,1445,1445,0
20250224,150200,37838925,1445,1445,1445,1445,1
20250224,150100,37837480,1445,1445,1445,1445,0
20250224,150000,37837480,1445,1445,1445,1445,8
20250224,145900,37825920,1445,1445,1445,1445,0
20250224,145800,37825920,1445,1445,1445,1445,0
20250224,145700,37825920,1445,1445,1445,1445,0
20250224,145600,37825920,1445,1445,1445,1445,0
20250224,145500,37825920,1445,1445,1445,1445,0
20250224,145400,37825920,1445,1445,1445,1445,0
20250224,145300,37825920,1445,1444,1445,1444,100
20250224,145200,37681427,1436,1436,1436,1436,9
20250224,145100,37668503,1436,1436,1436,1436,0
20250224,145000,37668503,1436,1435,1436,1435,2939
20250224,144900,33448100,1435,1435,1435,1435,1
20250224,144800,33446665,1440,1440,1440,1440,21
20250224,144700,33416425,1445,1445,1445,1445,0
20250224,144600,33416425,1445,1445,1445,1445,43
20250224,144500,33354290,1446,1446,1446,1446,0
20250224,144400,33354290,1446,1446,1446,1446,0
20250224,144300,33354290,1446,1446,1446,1446,21
20250224,144200,33323924,1446,1446,1446,1446,0
20250224,144100,33323924,1446,1446,1446,1446,0
20250224,144000,33323924,1446,1446,1446,1446,0
20250224,143900,33323924,1446,1446,1446,1446,0
20250224,143800,33323924,1446,1446,1446,1446,10
20250224,143700,33309464,1446,1446,1446,1446,0
20250224,143600,33309464,1446,1446,1446,1446,0
20250224,143500,33309464,1446,1446,1446,1446,0
20250224,143400,33309464,1446,1446,1446,1446,0
20250224,143300,33309464,1446,1446,1446,1446,0
20250224,143200,33309464,1446,1446,1446,1446,1
20250224,143100,33308018,1440,1440,1440,1440,0
20250224,143000,33308018,1440,1440,1440,1440,0
20250224,142900,33308018,1440,1440,1440,1440,0
20250224,142800,33308018,1440,1446,1446,1440,305
20250224,142700,32868788,1446,1446,1446,1446,0
20250224,142600,32868788,1446,1446,1446,1446,4
20250224,142500,32863004,1446,1446,1446,1446,0
20250224,142400,32863004,1446,1446,1446,1446,0
20250224,142300,32863004,1446,1446,1446,1446,0
20250224,142200,32863004,1446,1446,1446,1446,0
20250224,142100,32863004,1446,1446,1446,1446,208
20250224,142000,32562236,1440,1440,1440,1440,37
20250224,141900,32508956,1440,1440,1440,1440,0
20250224,141800,32508956,1440,1440,1440,1440,10
20250224,141700,32494556,1432,1432,1432,1432,0
20250224,141600,32494556,1432,1432,1432,1432,0
20250224,141500,32494556,1432,1432,1432,1432,0
20250224,141400,32494556,1432,1432,1432,1432,0
20250224,141300,32494556,1432,1432,1432,1432,0
20250224,141200,32494556,1432,1432,1432,1432,0
20250224,141100,32494556,1432,1432,1432,1432,0
20250224,141000,32494556,1432,1432,1432,1432,0
20250224,140900,32494556,1432,1432,1432,1432,0
20250224,140800,32494556,1432,1432,1432,1432,0
20250224,140700,32494556,1432,1432,1432,1432,0
20250224,140600,32494556,1432,1432,1432,1432,0
20250224,140500,32494556,1432,1432,1432,1432,0
20250224,140400,32494556,1432,1432,1432,1432,0
20250224,140300,32494556,1432,1432,1432,1432,0
20250224,140200,32494556,1432,1432,1432,1432,0
20250224,140100,32494556,1432,1432,1432,1432,700
20250224,140000,31492156,1432,1432,1432,1432,0
20250224,135900,31492156,1432,1432,1432,1432,1300
20250224,135800,29630556,1432,1432,1432,1432,0
20250224,135700,29630556,1432,1432,1432,1432,300
20250224,135600,29200956,1431,1431,1431,1431,0
20250224,135500,29200956,1431,1431,1431,1431,0
20250224,135400,29200956,1431,1431,1431,1431,0
20250224,135300,29200956,1431,1431,1431,1431,0
20250224,135200,29200956,1431,1431,1431,1431,0
20250224,135100,29200956,1431,1431,1431,1431,0
20250224,135000,29200956,1431,1436,1436,1431,3000
20250224,134900,24904596,1436,1436,1436,1436,0
20250224,134800,24904596,1436,1436,1436,1436,1
20250224,134700,24903160,1435,1435,1435,1435,0
20250224,134600,24903160,1435,1435,1435,1435,0
20250224,134500,24903160,1435,1435,1435,1435,0
20250224,134400,24903160,1435,1435,1435,1435,1288
20250224,134300,23054880,1433,1433,1433,1433,0
20250224,134200,23054880,1433,1433,1433,1433,0
20250224,134100,23054880,1433,1433,1433,1433,0
20250224,134000,23054880,1433,1433,1433,1433,0
20250224,133900,23054880,1433,1433,1433,1433,0
20250224,133800,23054880,1433,1433,1433,1433,0
20250224,133700,23054880,1433,1433,1433,1433,0
20250224,133600,23054880,1433,1433,1433,1433,0
20250224,133500,23054880,1433,1433,1433,1433,0
20250224,133400,23054880,1433,1433,1433,1433,0
20250224,133300,23054880,1433,1433,1433,1433,0
20250224,133200,23054880,1433,1433,1433,1433,0
20250224,133100,23054880,1433,1433,1433,1433,139
20250224,133000,22855693,1433,1433,1433,1433,0
20250224,132900,22855693,1433,1433,1433,1433,0
20250224,132800,22855693,1433,1433,1433,1433,0
20250224,132700,22855693,1433,1433,1433,1433,500
20250224,132600,22139193,1433,1433,1433,1433,0
20250224,132500,22139193,1433,1433,1433,1433,0
20250224,132400,22139193,1433,1437,1437,1433,149
20250224,132300,21925483,1448,1448,1448,1448,0
20250224,132200,21925483,1448,1448,1448,1448,0
20250224,132100,21925483,1448,1448,1448,1448,0
20250224,132000,21925483,1448,1448,1448,1448,0
20250224,131900,21925483,1448,1448,1448,1448,0
20250224,131800,21925483,1448,1448,1448,1448,0
20250224,131700,21925483,1448,1448,1448,1448,0
20250224,131600,21925483,1448,1448,1448,1448,0
20250224,131500,21925483,1448,1448,1448,1448,0
20250224,131400,21925483,1448,1448,1448,1448,0
20250224,131300,21925483,1448,1448,1448,1448,0
20250224,131200,21925483,1448,1448,1448,1448,0
20250224,131100,21925483,1448,1448,1448,1448,0
20250224,131000,21925483,1448,1448,1448,1448,0
20250224,130900,21925483,1448,1448,1448,1448,0
20250224,130800,21925483,1448,1448,1448,1448,0
20250224,130700,21925483,1448,1448,1448,1448,0
20250224,130600,21925483,1448,1448,1448,1448,0
20250224,130500,21925483,1448,1448,1448,1448,0
20250224,130400,21925483,1448,1447,1448,1447,139
20250224,130300,21724221,1448,1447,1448,1447,70
20250224,130200,21622874,1447,1445,1447,1445,130
20250224,130100,21435007,1445,1445,1445,1445,5
20250224,130000,21427782,1442,1442,1442,1442,0
20250224,125900,21427782,1442,1442,1443,1442,4
20250224,125800,21422012,1435,1435,1435,1435,0
20250224,125700,21422012,1435,1440,1440,1435,230
20250224,125600,21090907,1457,1457,1457,1457,952
20250224,125500,19703843,1457,1440,1457,1440,1715
20250224,125400,17207299,1438,1438,1438,1438,1
20250224,125300,17205861,1435,1435,1435,1435,0
20250224,125200,17205861,1435,1435,1435,1435,0
20250224,125100,17205861,1435,1435,1435,1435,0
20250224,125000,17205861,1435,1435,1435,1435,0
20250224,124900,17205861,1435,1435,1435,1435,0
20250224,124800,17205861,1435,1435,1435,1435,0
20250224,124700,17205861,1435,1435,1435,1435,0
20250224,124600,17205861,1435,1435,1435,1435,0
20250224,124500,17205861,1435,1435,1435,1435,0
20250224,124400,17205861,1435,1435,1435,1435,0
20250224,124300,17205861,1435,1435,1435,1435,0
20250224,124200,17205861,1435,1435,1435,1435,0
20250224,124100,17205861,1435,1435,1443,1434,548
20250224,124000,16415368,1435,1435,1435,1435,0
20250224,123900,16415368,1435,1435,1435,1435,0
20250224,123800,16415368,1435,1435,1435,1435,0
20250224,123700,16415368,1435,1435,1435,1435,0
20250224,123600,16415368,1435,1435,1435,1435,0
20250224,123500,16415368,1435,1435,1435,1435,0
20250224,123400,16415368,1435,1435,1435,1435,0
20250224,123300,16415368,1435,1435,1435,1435,0
20250224,123200,16415368,1435,1435,1435,1435,0
20250224,123100,16415368,1435,1435,1435,1435,0
20250224,123000,16415368,1435,1435,1435,1435,1000
20250224,122900,14980368,1435,1436,1436,1435,715
20250224,122800,13954175,1446,1446,1446,1446,0
20250224,122700,13954175,1446,1446,1446,1446,0
20250224,122600,13954175,1446,1446,1446,1446,0
20250224,122500,13954175,1446,1446,1446,1446,0
20250224,122400,13954175,1446,1446,1446,1446,0
20250224,122300,13954175,1446,1446,1446,1446,50
20250224,122200,13881875,1446,1446,1446,1446,0
20250224,122100,13881875,1446,1446,1446,1446,0
20250224,122000,13881875,1446,1446,1446,1446,0
20250224,121900,13881875,1446,1446,1446,1446,0
20250224,121800,13881875,1446,1446,1446,1446,950
20250224,121700,12508175,1446,1446,1446,1446,0
20250224,121600,12508175,1446,1446,1446,1446,0
20250224,121500,12508175,1446,1446,1446,1446,5
20250224,121400,12500945,1435,1435,1435,1435,0
20250224,121300,12500945,1435,1435,1435,1435,0
20250224,121200,12500945,1435,1435,1435,1435,0
20250224,121100,12500945,1435,1435,1435,1435,0
20250224,121000,12500945,1435,1435,1435,1435,0
20250224,120900,12500945,1435,1435,1435,1435,0
20250224,120800,12500945,1435,1435,1435,1435,0
20250224,120700,12500945,1435,1435,1435,1435,0
20250224,120600,12500945,1435,1435,1435,1435,0
20250224,120500,12500945,1435,1435,1435,1435,0
20250224,120400,12500945,1435,1435,1435,1435,0
20250224,120300,12500945,1435,1435,1435,1435,0
20250224,120200,12500945,1435,1435,1435,1435,0
20250224,120100,12500945,1435,1435,1435,1435,0
20250224,120000,12500945,1435,1435,1435,1435,0
20250224,115900,12500945,1435,1435,1435,1435,0
20250224,115800,12500945,1435,1437,1437,1435,200
20250224,115700,12213908,1450,1450,1450,1450,0
20250224,115600,12213908,1450,1450,1450,1450,0
20250224,115500,12213908,1450,1450,1450,1450,0
20250224,115400,12213908,1450,1450,1450,1450,0
20250224,115300,12213908,1450,1450,1450,1450,11
20250224,115200,12197958,1450,1450,1450,1450,0
20250224,115100,12197958,1450,1450,1450,1450,0
20250224,115000,12197958,1450,1450,1450,1450,0
20250224,114900,12197958,1450,1450,1450,1450,0
20250224,114800,12197958,1450,1450,1450,1450,0
20250224,114700,12197958,1450,1450,1450,1450,100
20250224,114600,12052958,1452,1452,1452,1452,0
20250224,114500,12052958,1452,1452,1452,1452,0
20250224,114400,12052958,1452,1452,1452,1452,0
20250224,114300,12052958,1452,1452,1452,1452,0
20250224,114200,12052958,1452,1452,1452,1452,0
20250224,114100,12052958,1452,1452,1452,1452,0
20250224,114000,12052958,1452,1452,1452,1452,0
20250224,113900,12052958,1452,1452,1452,1452,0
20250224,113800,12052958,1452,1452,1452,1452,50
20250224,113700,11980358,1452,1452,1452,1452,0
20250224,113600,11980358,1452,1441,1452,1441,200
20250224,113500,11691405,1433,1433,1433,1433,0
20250224,113400,11691405,1433,1433,1433,1433,0
20250224,113300,11691405,1433,1433,1433,1433,0
20250224,113200,11691405,1433,1433,1433,1433,7
20250224,113100,11681374,1441,1441,1441,1441,1
20250224,113000,11679933,1442,1442,1442,1442,0
20250224,112900,11679933,1442,1442,1442,1442,0
20250224,112800,11679933,1442,1442,1442,1442,0
20250224,112700,11679933,1442,1442,1442,1442,0
20250224,112600,11679933,1442,1442,1442,1442,0
20250224,112500,11679933,1442,1442,1442,1442,0
20250224,112400,11679933,1442,1442,1442,1442,13
20250224,112300,11661187,1442,1442,1442,1442,0
20250224,112200,11661187,1442,1442,1442,1442,0
20250224,112100,11661187,1442,1442,1442,1442,2
20250224,112000,11658303,1442,1442,1442,1442,0
20250224,111900,11658303,1442,1442,1442,1442,0
20250224,111800,11658303,1442,1442,1442,1442,0
20250224,111700,11658303,1442,1442,1442,1442,0
20250224,111600,11658303,1442,1442,1442,1442,0
20250224,111500,11658303,1442,1442,1442,1442,0
20250224,111400,11658303,1442,1442,1442,1442,0
20250224,111300,11658303,1442,1443,1443,1442,736
20250224,111200,10596940,1443,1443,1443,1443,0
20250224,111100,10596940,1443,1443,1443,1443,0
20250224,111000,10596940,1443,1443,1443,1443,0
20250224,110900,10596940,1443,1443,1443,1443,0
20250224,110800,10596940,1443,1443,1443,1443,0
20250224,110700,10596940,1443,1443,1443,1443,0
20250224,110600,10596940,1443,1443,1443,1443,0
20250224,110500,10596940,1443,1443,1443,1443,1
20250224,110400,10595497,1439,1439,1439,1439,0
20250224,110300,10595497,1439,1439,1439,1439,0
20250224,110200,10595497,1439,1439,1439,1439,1
20250224,110100,10594058,1439,1439,1439,1439,0
20250224,110000,10594058,1439,1439,1439,1439,0
20250224,105900,10594058,1439,1437,1439,1437,712
20250224,105800,9570882,1438,1438,1438,1438,0
20250224,105700,9570882,1438,1438,1438,1438,0
20250224,105600,9570882,1438,1438,1438,1438,9
20250224,105500,9557940,1431,1431,1431,1431,1
20250224,105400,9556509,1427,1427,1427,1427,0
20250224,105300,9556509,1427,1427,1427,1427,0
20250224,105200,9556509,1427,1427,1427,1427,0
20250224,105100,9556509,1427,1427,1427,1427,0
20250224,105000,9556509,1427,1427,1427,1427,0
20250224,104900,9556509,1427,1427,1427,1427,0
20250224,104800,9556509,1427,1427,1427,1427,0
20250224,104700,9556509,1427,1427,1427,1427,0
20250224,104600,9556509,1427,1427,1427,1427,0
20250224,104500,9556509,1427,1427,1427,1427,0
20250224,104400,9556509,1427,1427,1427,1427,0
20250224,104300,9556509,1427,1427,1427,1427,0
20250224,104200,9556509,1427,1427,1427,1427,0
20250224,104100,9556509,1427,1427,1427,1427,0
20250224,104000,9556509,1427,1427,1427,1427,0
20250224,103900,9556509,1427,1427,1427,1427,0
20250224,103800,9556509,1427,1427,1427,1427,0
20250224,103700,9556509,1427,1427,1427,1427,0
20250224,103600,9556509,1427,1427,1427,1427,0
20250224,103500,9556509,1427,1427,1427,1427,0
20250224,103400,9556509,1427,1427,1427,1427,0
20250224,103300,9556509,1427,1427,1427,1427,0
20250224,103200,9556509,1427,1427,1427,1427,0
20250224,103100,9556509,1427,1437,1439,1427,105
20250224,103000,9405476,1424,1424,1424,1424,0
20250224,102900,9405476,1424,1424,1424,1424,0
20250224,102800,9405476,1424,1424,1424,1424,0
20250224,102700,9405476,1424,1424,1424,1424,0
20250224,102600,9405476,1424,1424,1424,1424,8
20250224,102500,9394084,1438,1438,1438,1438,0
20250224,102400,9394084,1438,1438,1438,1438,0
20250224,102300,9394084,1438,1438,1438,1438,0
20250224,102200,9394084,1438,1438,1438,1438,6
20250224,102100,9385456,1438,1438,1438,1438,0
20250224,102000,9385456,1438,1438,1438,1438,0
20250224,101900,9385456,1438,1438,1438,1438,0
20250224,101800,9385456,1438,1438,1438,1438,23
20250224,101700,9352382,1439,1439,1439,1439,0
20250224,101600,9352382,1439,1439,1439,1439,0
20250224,101500,9352382,1439,1439,1439,1439,0
20250224,101400,9352382,1439,1439,1439,1439,0
20250224,101300,9352382,1439,1439,1439,1439,0
20250224,101200,9352382,1439,1439,1439,1439,0
20250224,101100,9352382,1439,1439,1439,1439,0
20250224,101000,9352382,1439,1439,1439,1439,0
20250224,100900,9352382,1439,1439,1439,1439,0
20250224,100800,9352382,1439,1438,1439,1438,385
20250224,100700,8798383,1439,1439,1439,1439,0
20250224,100600,8798383,1439,1439,1439,1439,0
20250224,100500,8798383,1439,1439,1439,1439,0
20250224,100400,8798383,1439,1439,1439,1439,0
20250224,100300,8798383,1439,1439,1439,1439,0
20250224,100200,8798383,1439,1439,1439,1439,1
20250224,100100,8796944,1425,1425,1425,1425,544
20250224,100000,8021744,1421,1421,1421,1421,0
20250224,095900,8021744,1421,1421,1421,1421,0
20250224,095800,8021744,1421,1421,1421,1421,0
20250224,095700,8021744,1421,1421,1421,1421,0
20250224,095600,8021744,1421,1421,1421,1421,0
20250224,095500,8021744,1421,1421,1421,1421,2058
20250224,095400,5097326,1421,1421,1421,1421,0
20250224,095300,5097326,1421,1421,1421,1421,0
20250224,095200,5097326,1421,1421,1421,1421,0
20250224,095100,5097326,1421,1421,1421,1421,3
20250224,095000,5093063,1421,1421,1421,1421,1
20250224,094900,5091642,1411,1411,1411,1411,0
20250224,094800,5091642,1411,1411,1411,1411,0
20250224,094700,5091642,1411,1411,1411,1411,0
20250224,094600,5091642,1411,1411,1411,1411,0
20250224,094500,5091642,1411,1411,1411,1411,0
20250224,094400,5091642,1411,1411,1411,1411,0
20250224,094300,5091642,1411,1411,1411,1411,0
20250224,094200,5091642,1411,1411,1411,1411,0
20250224,094100,5091642,1411,1411,1411,1411,0
20250224,094000,5091642,1411,1411,1411,1411,0
20250224,093900,5091642,1411,1411,1411,1411,0
20250224,093800,5091642,1411,1411,1411,1411,0
20250224,093700,5091642,1411,1411,1411,1411,0
20250224,093600,5091642,1411,1411,1411,1411,0
20250224,093500,5091642,1411,1411,1411,1411,0
20250224,093400,5091642,1411,1411,1411,1411,0
20250224,093300,5091642,1411,1426,1426,1411,153
20250224,093200,4874276,1426,1426,1426,1426,0
20250224,093100,4874276,1426,1426,1426,1426,0
20250224,093000,4874276,1426,1426,1426,1426,0
20250224,092900,4874276,1426,1426,1426,1426,0
20250224,092800,4874276,1426,1426,1426,1426,0
20250224,092700,4874276,1426,1426,1426,1426,0
20250224,092600,4874276,1426,1426,1426,1426,101
20250224,092500,4730250,1439,1439,1439,1439,3
20250224,092400,4725933,1439,1439,1439,1439,2
20250224,092300,4723055,1426,1426,1426,1426,0
20250224,092200,4723055,1426,1426,1426,1426,0
20250224,092100,4723055,1426,1425,1426,1425,1802
20250224,092000,2153900,1404,1404,1404,1404,0
20250224,091900,2153900,1404,1404,1404,1404,0
20250224,091800,2153900,1404,1404,1404,1404,0
20250224,091700,2153900,1404,1406,1406,1404,999
20250224,091600,750758,1406,1406,1406,1406,0
20250224,091500,750758,1406,1406,1406,1406,0
20250224,091400,750758,1406,1406,1406,1406,0
20250224,091300,750758,1406,1406,1406,1406,0
20250224,091200,750758,1406,1406,1406,1406,0
20250224,091100,750758,1406,1406,1406,1406,14
20250224,091000,731074,1425,1425,1425,1425,0
20250224,090900,731074,1425,1425,1425,1425,1
20250224,090800,729649,1405,1405,1405,1405,284
20250224,090700,330629,1404,1404,1404,1404,74
20250224,090600,226733,1425,1425,1425,1425,0
20250224,090500,226733,1425,1425,1425,1425,0
20250224,090400,226733,1425,1425,1425,1425,0
20250224,090300,226733,1425,1425,1425,1425,0
20250224,090200,226733,1425,1425,1425,1425,0
20250224,090100,226733,1425,1425,1425,1425,0
20250224,090000,226733,1425,1426,1426,1425,159