KissMeData/097800/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201200,1169700687,744,744,744,744,12167
20250224,201100,1169700687,744,744,744,744,0
20250224,201000,1169700687,744,744,744,744,0
20250224,200900,1169700687,744,744,744,744,0
20250224,200800,1169700687,744,744,744,744,0
20250224,200700,1169700687,744,744,744,744,0
20250224,200600,1169700687,744,744,744,744,0
20250224,200500,1169700687,744,744,744,744,0
20250224,200400,1169700687,744,744,744,744,0
20250224,200300,1169700687,744,744,744,744,0
20250224,200200,1169700687,744,744,744,744,0
20250224,200100,1169700687,744,744,744,744,0
20250224,200000,1169700687,744,744,744,744,0
20250224,195900,1169700687,744,744,744,744,0
20250224,195800,1169700687,744,744,744,744,0
20250224,195700,1169700687,744,744,744,744,0
20250224,195600,1169700687,744,744,744,744,0
20250224,195500,1169700687,744,744,744,744,0
20250224,195400,1169700687,744,744,744,744,0
20250224,195300,1169700687,744,744,744,744,0
20250224,195200,1169700687,744,744,744,744,0
20250224,195100,1169700687,744,744,744,744,0
20250224,195000,1169700687,744,744,744,744,0
20250224,194900,1169700687,744,744,744,744,0
20250224,194800,1169700687,744,744,744,744,0
20250224,194700,1169700687,744,744,744,744,0
20250224,194600,1169700687,744,744,744,744,0
20250224,194500,1169700687,744,744,744,744,0
20250224,194400,1169700687,744,744,744,744,0
20250224,194300,1169700687,744,744,744,744,0
20250224,194200,1169700687,744,744,744,744,12167
20250224,194100,1169700687,744,744,744,744,0
20250224,194000,1169700687,744,744,744,744,0
20250224,193900,1169700687,744,744,744,744,0
20250224,193800,1169700687,744,744,744,744,0
20250224,193700,1169700687,744,744,744,744,0
20250224,193600,1169700687,744,744,744,744,0
20250224,193500,1169700687,744,744,744,744,0
20250224,193400,1169700687,744,744,744,744,0
20250224,193300,1169700687,744,744,744,744,0
20250224,193200,1169700687,744,744,744,744,0
20250224,193100,1169700687,744,744,744,744,0
20250224,193000,1169700687,744,744,744,744,0
20250224,192900,1169700687,744,744,744,744,0
20250224,192800,1169700687,744,744,744,744,0
20250224,192700,1169700687,744,744,744,744,0
20250224,192600,1169700687,744,744,744,744,0
20250224,192500,1169700687,744,744,744,744,0
20250224,192400,1169700687,744,744,744,744,0
20250224,192300,1169700687,744,744,744,744,0
20250224,192200,1169700687,744,744,744,744,0
20250224,192100,1169700687,744,744,744,744,0
20250224,192000,1169700687,744,744,744,744,0
20250224,191900,1169700687,744,744,744,744,0
20250224,191800,1169700687,744,744,744,744,0
20250224,191700,1169700687,744,744,744,744,0
20250224,191600,1169700687,744,744,744,744,0
20250224,191500,1169700687,744,744,744,744,0
20250224,191400,1169700687,744,744,744,744,0
20250224,191300,1169700687,744,744,744,744,0
20250224,191200,1169700687,744,744,744,744,12167
20250224,191100,1169700687,744,744,744,744,0
20250224,191000,1169700687,744,744,744,744,0
20250224,190900,1169700687,744,744,744,744,0
20250224,190800,1169700687,744,744,744,744,0
20250224,190700,1169700687,744,744,744,744,0
20250224,190600,1169700687,744,744,744,744,0
20250224,190500,1169700687,744,744,744,744,0
20250224,190400,1169700687,744,744,744,744,0
20250224,190300,1169700687,744,744,744,744,0
20250224,190200,1169700687,744,744,744,744,0
20250224,190100,1169700687,744,744,744,744,0
20250224,190000,1169700687,744,744,744,744,0
20250224,185900,1169700687,744,744,744,744,0
20250224,185800,1169700687,744,744,744,744,0
20250224,185700,1169700687,744,744,744,744,0
20250224,185600,1169700687,744,744,744,744,0
20250224,185500,1169700687,744,744,744,744,0
20250224,185400,1169700687,744,744,744,744,0
20250224,185300,1169700687,744,744,744,744,0
20250224,185200,1169700687,744,744,744,744,0
20250224,185100,1169700687,744,744,744,744,0
20250224,185000,1169700687,744,744,744,744,0
20250224,184900,1169700687,744,744,744,744,0
20250224,184800,1169700687,744,744,744,744,0
20250224,184700,1169700687,744,744,744,744,0
20250224,184600,1169700687,744,744,744,744,0
20250224,184500,1169700687,744,744,744,744,0
20250224,184400,1169700687,744,744,744,744,0
20250224,184300,1169700687,744,744,744,744,0
20250224,184200,1169700687,744,744,744,744,12167
20250224,184100,1169700687,744,744,744,744,0
20250224,184000,1169700687,744,744,744,744,0
20250224,183900,1169700687,744,744,744,744,0
20250224,183800,1169700687,744,744,744,744,0
20250224,183700,1169700687,744,744,744,744,0
20250224,183600,1169700687,744,744,744,744,0
20250224,183500,1169700687,744,744,744,744,0
20250224,183400,1169700687,744,744,744,744,0
20250224,183300,1169700687,744,744,744,744,0
20250224,183200,1169700687,744,744,744,744,0
20250224,183100,1169700687,744,744,744,744,0
20250224,183000,1169700687,744,744,744,744,0
20250224,182900,1169700687,744,744,744,744,0
20250224,182800,1169700687,744,744,744,744,0
20250224,182700,1169700687,744,744,744,744,0
20250224,182600,1169700687,744,744,744,744,0
20250224,182500,1169700687,744,744,744,744,0
20250224,182400,1169700687,744,744,744,744,0
20250224,182300,1169700687,744,744,744,744,0
20250224,182200,1169700687,744,744,744,744,0
20250224,182100,1169700687,744,744,744,744,0
20250224,182000,1169700687,744,744,744,744,0
20250224,181900,1169700687,744,744,744,744,0
20250224,181800,1169700687,744,744,744,744,0
20250224,181700,1169700687,744,744,744,744,0
20250224,181600,1169700687,744,744,744,744,0
20250224,181500,1169700687,744,744,744,744,0
20250224,181400,1169700687,744,744,744,744,0
20250224,181300,1169700687,744,744,744,744,0
20250224,181200,1169700687,744,744,744,744,12167
20250224,181100,1169700687,744,744,744,744,0
20250224,181000,1169700687,744,744,744,744,0
20250224,180900,1169700687,744,744,744,744,0
20250224,180800,1169700687,744,744,744,744,0
20250224,180700,1169700687,744,744,744,744,0
20250224,180600,1169700687,744,744,744,744,0
20250224,180500,1169700687,744,744,744,744,0
20250224,180400,1169700687,744,744,744,744,0
20250224,180300,1169700687,744,744,744,744,0
20250224,180200,1169700687,744,744,744,744,0
20250224,180100,1169700687,744,744,744,744,0
20250224,180000,1169700687,744,744,744,744,0
20250224,175900,1169700687,744,744,744,744,0
20250224,175800,1169700687,744,744,744,744,0
20250224,175700,1169700687,744,744,744,744,0
20250224,175600,1169700687,744,744,744,744,0
20250224,175500,1169700687,744,744,744,744,0
20250224,175400,1169700687,744,744,744,744,0
20250224,175300,1169700687,744,744,744,744,0
20250224,175200,1169700687,744,744,744,744,0
20250224,175100,1169700687,744,744,744,744,0
20250224,175000,1169700687,744,744,744,744,0
20250224,174900,1169700687,744,744,744,744,0
20250224,174800,1169700687,744,744,744,744,0
20250224,174700,1169700687,744,744,744,744,0
20250224,174600,1169700687,744,744,744,744,0
20250224,174500,1169700687,744,744,744,744,0
20250224,174400,1169700687,744,744,744,744,0
20250224,174300,1169700687,744,744,744,744,0
20250224,174200,1169700687,744,744,744,744,12167
20250224,174100,1169700687,744,744,744,744,0
20250224,174000,1169700687,744,744,744,744,0
20250224,173900,1169700687,744,744,744,744,0
20250224,173800,1169700687,744,744,744,744,0
20250224,173700,1169700687,744,744,744,744,0
20250224,173600,1169700687,744,744,744,744,0
20250224,173500,1169700687,744,744,744,744,0
20250224,173400,1169700687,744,744,744,744,0
20250224,173300,1169700687,744,744,744,744,0
20250224,173200,1169700687,744,744,744,744,0
20250224,173100,1169700687,744,744,744,744,0
20250224,173000,1169700687,744,744,744,744,0
20250224,172900,1169700687,744,744,744,744,0
20250224,172800,1169700687,744,744,744,744,0
20250224,172700,1169700687,744,744,744,744,0
20250224,172600,1169700687,744,744,744,744,0
20250224,172500,1169700687,744,744,744,744,0
20250224,172400,1169700687,744,744,744,744,0
20250224,172300,1169700687,744,744,744,744,0
20250224,172200,1169700687,744,744,744,744,0
20250224,172100,1169700687,744,744,744,744,0
20250224,172000,1169700687,744,744,744,744,0
20250224,171900,1169700687,744,744,744,744,0
20250224,171800,1169700687,744,744,744,744,0
20250224,171700,1169700687,744,744,744,744,0
20250224,171600,1169700687,744,744,744,744,0
20250224,171500,1169700687,744,744,744,744,0
20250224,171400,1169700687,744,744,744,744,0
20250224,171300,1169700687,744,744,744,744,0
20250224,171200,1169700687,744,744,744,744,12167
20250224,171100,1169700687,744,744,744,744,0
20250224,171000,1169700687,744,744,744,744,0
20250224,170900,1169700687,744,744,744,744,0
20250224,170800,1169700687,744,744,744,744,0
20250224,170700,1169700687,744,744,744,744,0
20250224,170600,1169700687,744,744,744,744,0
20250224,170500,1169700687,744,744,744,744,0
20250224,170400,1169700687,744,744,744,744,0
20250224,170300,1169700687,744,744,744,744,0
20250224,170200,1169700687,744,744,744,744,0
20250224,170100,1169700687,744,744,744,744,0
20250224,170000,1169700687,744,744,744,744,0
20250224,165900,1169700687,744,744,744,744,0
20250224,165800,1169700687,744,744,744,744,0
20250224,165700,1169700687,744,744,744,744,0
20250224,165600,1169700687,744,744,744,744,0
20250224,165500,1169700687,744,744,744,744,0
20250224,165400,1169700687,744,744,744,744,0
20250224,165300,1169700687,744,744,744,744,0
20250224,165200,1169700687,744,744,744,744,0
20250224,165100,1169700687,744,744,744,744,0
20250224,165000,1169700687,744,744,744,744,0
20250224,164900,1169700687,744,744,744,744,0
20250224,164800,1169700687,744,744,744,744,0
20250224,164700,1169700687,744,744,744,744,0
20250224,164600,1169700687,744,744,744,744,0
20250224,164500,1169700687,744,744,744,744,0
20250224,164400,1169700687,744,744,744,744,0
20250224,164300,1169700687,744,744,744,744,0
20250224,164200,1169700687,744,744,744,744,12167
20250224,164100,1169700687,744,744,744,744,0
20250224,164000,1169700687,744,744,744,744,0
20250224,163900,1169700687,744,744,744,744,0
20250224,163800,1169700687,744,744,744,744,0
20250224,163700,1169700687,744,744,744,744,0
20250224,163600,1169700687,744,744,744,744,0
20250224,163500,1169700687,744,744,744,744,0
20250224,163400,1169700687,744,744,744,744,0
20250224,163300,1169700687,744,744,744,744,0
20250224,163200,1169700687,744,744,744,744,0
20250224,163100,1169700687,744,744,744,744,0
20250224,163000,1169700687,744,744,744,744,0
20250224,162900,1169700687,744,744,744,744,0
20250224,162800,1169700687,744,744,744,744,0
20250224,162700,1169700687,744,744,744,744,0
20250224,162600,1169700687,744,744,744,744,0
20250224,162500,1169700687,744,744,744,744,0
20250224,162400,1169700687,744,744,744,744,0
20250224,162300,1169700687,744,744,744,744,0
20250224,162200,1169700687,744,744,744,744,0
20250224,162100,1169700687,744,744,744,744,0
20250224,162000,1169700687,744,744,744,744,0
20250224,161900,1169700687,744,744,744,744,0
20250224,161800,1169700687,744,744,744,744,0
20250224,161700,1169700687,744,744,744,744,0
20250224,161600,1169700687,744,744,744,744,0
20250224,161500,1169700687,744,744,744,744,0
20250224,161400,1169700687,744,744,744,744,0
20250224,161300,1169700687,744,744,744,744,0
20250224,161200,1169700687,744,744,744,744,12167
20250224,161100,1169700687,744,744,744,744,0
20250224,161000,1169700687,744,744,744,744,0
20250224,160900,1169700687,744,744,744,744,0
20250224,160800,1169700687,744,744,744,744,0
20250224,160700,1169700687,744,744,744,744,0
20250224,160600,1169700687,744,744,744,744,0
20250224,160500,1169700687,744,744,744,744,0
20250224,160400,1169700687,744,744,744,744,0
20250224,160300,1169700687,744,744,744,744,0
20250224,160200,1169700687,744,744,744,744,0
20250224,160100,1169700687,744,744,744,744,0
20250224,160000,1169700687,744,744,744,744,0
20250224,155900,1169700687,744,744,744,744,0
20250224,155800,1169700687,744,744,744,744,0
20250224,155700,1169700687,744,744,744,744,0
20250224,155600,1169700687,744,744,744,744,0
20250224,155500,1169700687,744,744,744,744,0
20250224,155400,1169700687,744,744,744,744,0
20250224,155300,1169700687,744,744,744,744,0
20250224,155200,1169700687,744,744,744,744,0
20250224,155100,1169700687,744,744,744,744,0
20250224,155000,1169700687,744,744,744,744,0
20250224,154900,1169700687,744,744,744,744,0
20250224,154800,1169700687,744,744,744,744,0
20250224,154700,1169700687,744,744,744,744,0
20250224,154600,1169700687,744,744,744,744,0
20250224,154500,1169700687,744,744,744,744,0
20250224,154400,1169700687,744,744,744,744,0
20250224,154300,1169700687,744,744,744,744,0
20250224,154200,1169700687,744,744,744,744,12167
20250224,154100,1169700687,744,744,744,744,0
20250224,154000,1169700687,744,744,744,744,0
20250224,153900,1169700687,744,744,744,744,0
20250224,153800,1169700687,744,744,744,744,0
20250224,153700,1169700687,744,744,744,744,0
20250224,153600,1169700687,744,744,744,744,0
20250224,153500,1169700687,744,744,744,744,0
20250224,153400,1169700687,744,744,744,744,0
20250224,153300,1169700687,744,744,744,744,0
20250224,153200,1169700687,744,744,744,744,0
20250224,153100,1169700687,744,744,744,744,0
20250224,153000,1169700687,744,744,744,744,12167
20250224,152900,1160648439,744,744,744,744,0
20250224,152800,1160648439,744,744,744,744,0
20250224,152700,1160648439,744,744,744,744,0
20250224,152600,1160648439,744,744,744,744,0
20250224,152500,1160648439,744,744,744,744,0
20250224,152400,1160648439,744,744,744,744,0
20250224,152300,1160648439,744,744,744,744,0
20250224,152200,1160648439,744,744,744,744,0
20250224,152100,1160648439,744,744,744,744,0
20250224,152000,1160648439,744,744,744,744,0
20250224,151900,1160648439,744,744,744,744,338
20250224,151800,1160396967,744,744,744,744,988
20250224,151700,1159661895,745,744,745,744,2800
20250224,151600,1157576695,744,746,746,744,3149
20250224,151500,1155231112,746,746,746,746,512
20250224,151400,1154849160,745,746,746,745,2524
20250224,151300,1152967280,746,745,746,745,601
20250224,151200,1152519534,745,745,745,745,182
20250224,151100,1152383944,745,745,745,745,301
20250224,151000,1152159699,745,745,745,744,2861
20250224,150900,1150030654,745,745,745,745,2013
20250224,150800,1148530969,745,745,745,745,0
20250224,150700,1148530969,745,744,745,744,4728
20250224,150600,1145009674,745,745,745,745,14
20250224,150500,1144999244,744,745,745,743,113
20250224,150400,1144915271,745,745,745,745,214
20250224,150300,1144755841,745,745,745,745,3
20250224,150200,1144753606,742,742,742,742,133
20250224,150100,1144654920,742,744,744,741,6501
20250224,150000,1139837059,745,745,745,745,970
20250224,145900,1139114409,747,747,747,746,3
20250224,145800,1139112169,745,745,745,745,200
20250224,145700,1138963169,745,745,745,745,0
20250224,145600,1138963169,745,745,745,745,5000
20250224,145500,1135238169,745,745,745,745,0
20250224,145400,1135238169,745,745,745,745,0
20250224,145300,1135238169,745,744,745,744,506
20250224,145200,1134861204,744,744,744,744,1
20250224,145100,1134860460,745,745,745,745,7
20250224,145000,1134855245,745,745,745,745,0
20250224,144900,1134855245,745,745,745,745,1002
20250224,144800,1134108755,745,744,745,741,2001
20250224,144700,1132624507,745,745,745,745,0
20250224,144600,1132624507,745,742,745,742,11
20250224,144500,1132616342,742,743,743,742,9811
20250224,144400,1125326969,743,743,743,743,1350
20250224,144300,1124323919,742,742,742,742,390
20250224,144200,1124034539,743,743,743,743,0
20250224,144100,1124034539,743,743,743,743,1
20250224,144000,1124033796,743,741,743,741,4782
20250224,143900,1120490332,741,741,741,741,12
20250224,143800,1120481440,741,743,743,741,101
20250224,143700,1120406580,743,743,743,742,384
20250224,143600,1120121551,743,743,743,742,964
20250224,143500,1119405318,743,743,743,743,72
20250224,143400,1119351822,741,743,743,741,260
20250224,143300,1119159142,741,741,741,741,805
20250224,143200,1118562637,741,741,741,741,500
20250224,143100,1118192137,741,743,743,741,14
20250224,143000,1118181761,741,741,741,741,0
20250224,142900,1118181761,741,741,741,741,1204
20250224,142800,1117289597,741,741,741,741,712
20250224,142700,1116762005,741,741,741,741,938
20250224,142600,1116066947,741,741,741,741,2534
20250224,142500,1114189253,741,741,741,741,611
20250224,142400,1113736502,741,743,743,741,721
20250224,142300,1113201583,743,745,745,743,960
20250224,142200,1112488259,743,745,745,743,42
20250224,142100,1112456971,745,745,745,745,42
20250224,142000,1112425681,745,745,745,745,43
20250224,141900,1112393646,745,745,745,745,47
20250224,141800,1112358631,745,745,745,745,42
20250224,141700,1112327341,745,743,745,743,122
20250224,141600,1112236651,740,740,740,740,0
20250224,141500,1112236651,740,740,740,740,250
20250224,141400,1112051651,740,740,740,740,800
20250224,141300,1111459651,740,740,740,740,0
20250224,141200,1111459651,740,740,740,740,10
20250224,141100,1111452251,740,741,741,740,1000
20250224,141000,1110711709,741,741,741,741,0
20250224,140900,1110711709,741,744,744,741,83
20250224,140800,1110650083,744,744,744,744,392
20250224,140700,1110358435,744,744,744,740,169
20250224,140600,1110233011,745,745,745,740,1440
20250224,140500,1109167011,745,745,745,745,41
20250224,140400,1109136466,745,745,745,745,42
20250224,140300,1109105176,745,745,745,740,4437
20250224,140200,1105817811,740,745,745,740,7520
20250224,140100,1100242477,745,746,746,745,944
20250224,140000,1099538674,746,746,746,746,197
20250224,135900,1099391712,746,745,746,745,700
20250224,135800,1098869912,744,744,744,744,236
20250224,135700,1098694328,745,745,745,745,980
20250224,135600,1097964228,746,746,746,746,100
20250224,135500,1097889628,745,745,745,745,73
20250224,135400,1097835243,746,746,746,746,0
20250224,135300,1097835243,746,743,746,742,1002
20250224,135200,1097090870,743,743,743,743,0
20250224,135100,1097090870,743,743,743,743,0
20250224,135000,1097090870,743,743,743,743,0
20250224,134900,1097090870,743,743,743,743,0
20250224,134800,1097090870,743,743,743,743,100
20250224,134700,1097016570,746,746,746,743,125
20250224,134600,1096923389,742,743,743,742,1957
20250224,134500,1095471152,742,742,742,742,100
20250224,134400,1095396952,742,745,745,742,5000
20250224,134300,1091682792,745,745,745,745,1243
20250224,134200,1090756757,744,744,744,744,0
20250224,134100,1090756757,744,744,744,744,300
20250224,134000,1090533557,743,743,743,743,0
20250224,133900,1090533557,743,743,743,743,1561
20250224,133800,1089373734,743,743,743,743,1
20250224,133700,1089372991,743,743,744,742,14293
20250224,133600,1078753194,744,744,744,744,82
20250224,133500,1078692186,744,745,745,744,2137
20250224,133400,1077102256,746,746,746,746,2
20250224,133300,1077100764,744,744,744,744,0
20250224,133200,1077100764,744,744,744,744,0
20250224,133100,1077100764,744,744,744,744,846
20250224,133000,1076471340,744,744,744,744,0
20250224,132900,1076471340,744,744,744,744,14
20250224,132800,1076460924,744,744,744,744,140
20250224,132700,1076356764,744,745,745,744,120
20250224,132600,1076267384,745,745,745,745,251
20250224,132500,1076080389,745,745,745,745,300
20250224,132400,1075856889,745,745,745,744,600
20250224,132300,1075409918,745,745,745,745,0
20250224,132200,1075409918,745,745,745,745,0
20250224,132100,1075409918,745,745,745,745,1520
20250224,132000,1074277518,750,750,750,750,0
20250224,131900,1074277518,750,750,750,750,3
20250224,131800,1074275268,750,750,750,750,3
20250224,131700,1074273018,745,745,745,745,1315
20250224,131600,1073293343,745,748,748,745,1330
20250224,131500,1072301509,748,750,750,748,237
20250224,131400,1072124171,750,750,750,750,4
20250224,131300,1072121171,750,750,750,750,100
20250224,131200,1072046171,750,749,750,749,40
20250224,131100,1072016172,750,750,750,750,89
20250224,131000,1071949422,750,750,750,750,0
20250224,130900,1071949422,750,750,750,750,1
20250224,130800,1071948672,750,750,750,750,1
20250224,130700,1071947922,748,748,748,748,1004
20250224,130600,1071196930,748,748,748,748,4
20250224,130500,1071193938,748,748,748,748,760
20250224,130400,1070625458,748,749,750,748,7461
20250224,130300,1065043401,748,747,748,747,794
20250224,130200,1064449589,747,748,748,747,628
20250224,130100,1063980457,748,749,749,748,2
20250224,130000,1063978960,750,749,750,749,2
20250224,125900,1063977461,751,751,751,751,0
20250224,125800,1063977461,751,750,751,750,1784
20250224,125700,1062639326,750,750,750,747,1338
20250224,125600,1061638826,750,749,750,748,3078
20250224,125500,1059335102,750,750,750,750,3
20250224,125400,1059332852,750,748,750,748,845
20250224,125300,1058699862,748,748,748,748,1009
20250224,125200,1057945130,748,748,748,748,310
20250224,125100,1057713250,748,747,748,746,487
20250224,125000,1057349342,747,747,747,747,9926
20250224,124900,1049934620,747,747,747,747,0
20250224,124800,1049934620,747,747,747,747,2086
20250224,124700,1048376378,747,747,747,747,280
20250224,124600,1048167218,746,747,747,746,101
20250224,124500,1048091871,745,745,747,745,1213
20250224,124400,1047186186,744,744,744,744,0
20250224,124300,1047186186,744,744,744,744,0
20250224,124200,1047186186,744,744,744,744,3
20250224,124100,1047183954,747,745,747,745,7
20250224,124000,1047178729,745,747,747,745,675
20250224,123900,1046675752,745,746,746,745,3258
20250224,123800,1044246484,746,746,746,746,0
20250224,123700,1044246484,746,746,746,746,1000
20250224,123600,1043500484,746,746,746,746,0
20250224,123500,1043500484,746,746,746,746,0
20250224,123400,1043500484,746,746,746,746,10
20250224,123300,1043493024,743,743,743,742,9120
20250224,123200,1036723999,743,743,743,743,247
20250224,123100,1036540478,743,743,743,743,0
20250224,123000,1036540478,743,743,743,743,0
20250224,122900,1036540478,743,743,743,743,550
20250224,122800,1036131828,747,746,747,746,172
20250224,122700,1036003450,746,745,746,745,1094
20250224,122600,1035188326,742,746,747,742,1971
20250224,122500,1033721802,747,747,748,747,1058
20250224,122400,1032931461,746,746,747,746,3433
20250224,122300,1030368497,746,746,746,746,27
20250224,122200,1030348355,744,744,744,741,631
20250224,122100,1029880221,744,744,744,744,7
20250224,122000,1029875013,744,744,744,744,0
20250224,121900,1029875013,744,744,744,744,10
20250224,121800,1029867573,744,744,744,744,32
20250224,121700,1029843765,741,742,742,741,5859
20250224,121600,1025501259,741,742,742,741,5000
20250224,121500,1021794787,742,743,743,742,663
20250224,121400,1021302826,742,743,743,742,185
20250224,121300,1021165434,743,743,743,743,156
20250224,121200,1021049526,744,744,744,744,0
20250224,121100,1021049526,744,744,744,744,9
20250224,121000,1021042830,744,744,744,744,100
20250224,120900,1020968430,744,744,744,744,6391
20250224,120800,1016213526,744,744,744,744,0
20250224,120700,1016213526,744,744,744,744,564
20250224,120600,1015793910,743,743,743,743,0
20250224,120500,1015793910,743,743,743,743,18
20250224,120400,1015780536,743,740,743,740,2552
20250224,120300,1013886626,740,740,740,738,15440
20250224,120200,1002463368,738,738,738,738,738
20250224,120100,1001918724,738,740,741,738,4382
20250224,120000,998682208,740,741,741,740,2002
20250224,115900,997198728,741,741,741,737,9454
20250224,115800,990216918,740,744,744,740,18419
20250224,115700,976580391,744,743,744,743,1650
20250224,115600,975352841,744,744,744,744,0
20250224,115500,975352841,744,744,744,735,38060
20250224,115400,947230301,744,744,744,744,0
20250224,115300,947230301,744,744,744,744,24
20250224,115200,947212445,746,744,746,744,29
20250224,115100,947190864,744,746,746,744,8201
20250224,115000,941087842,747,747,747,747,20
20250224,114900,941072902,747,747,747,747,1
20250224,114800,941072155,747,747,747,745,2271
20250224,114700,939379734,747,746,747,746,2739
20250224,114600,937333976,747,747,747,747,0
20250224,114500,937333976,747,747,747,747,0
20250224,114400,937333976,747,747,747,746,603
20250224,114300,936884122,745,745,745,745,0
20250224,114200,936884122,745,745,745,745,453
20250224,114100,936546637,745,745,745,745,898
20250224,114000,935877627,748,748,748,748,1
20250224,113900,935876879,745,745,745,745,0
20250224,113800,935876879,745,746,746,745,6667
20250224,113700,930909955,745,745,745,745,16
20250224,113600,930898035,749,749,749,749,303
20250224,113500,930671088,749,744,749,744,3074
20250224,113400,928379826,744,744,744,744,1403
20250224,113300,927335994,744,747,747,744,16605
20250224,113200,914972435,747,747,747,747,3345
20250224,113100,912473720,747,750,750,747,332
20250224,113000,912224789,750,750,750,750,4
20250224,112900,912221789,750,750,750,750,0
20250224,112800,912221789,750,750,750,750,697
20250224,112700,911699039,750,750,750,750,0
20250224,112600,911699039,750,749,750,745,6002
20250224,112500,907210445,749,749,749,749,279
20250224,112400,907001474,751,749,752,749,2668
20250224,112300,905003119,749,749,749,749,2
20250224,112200,905001621,749,749,749,749,300
20250224,112100,904776921,745,746,746,745,11103
20250224,112000,896503232,746,746,746,746,70
20250224,111900,896451012,747,747,747,747,44
20250224,111800,896418144,747,750,751,747,10862
20250224,111700,888274809,750,749,750,749,192
20250224,111600,888130850,749,748,749,748,2900
20250224,111500,885959250,748,748,748,748,877
20250224,111400,885303254,745,748,748,745,198
20250224,111300,885155444,748,746,748,745,4607
20250224,111200,881722300,746,746,746,746,20
20250224,111100,881707380,746,746,746,746,71
20250224,111000,881654414,749,749,749,749,0
20250224,110900,881654414,749,748,749,748,4375
20250224,110800,878379727,749,745,749,744,4224
20250224,110700,875232844,746,746,746,746,6077
20250224,110600,870699402,746,747,747,746,2588
20250224,110500,868768166,747,749,750,747,1204
20250224,110400,867868412,751,751,751,751,1
20250224,110300,867867661,748,748,751,748,1030
20250224,110200,867094249,751,751,751,751,2
20250224,110100,867092747,751,751,751,751,1
20250224,110000,867091996,746,751,751,746,1200
20250224,105900,866196481,751,751,751,751,1955
20250224,105800,864728276,751,750,751,750,630
20250224,105700,864255591,750,750,750,750,13
20250224,105600,864245841,751,746,751,746,2397
20250224,105500,862455997,746,748,751,746,5793
20250224,105400,858132695,751,748,751,748,539
20250224,105300,857729520,751,750,751,750,540
20250224,105200,857324518,750,747,750,747,1417
20250224,105100,856265412,747,747,747,747,150
20250224,105000,856153362,750,750,750,746,10209
20250224,104900,848515426,751,751,751,751,881
20250224,104800,847853795,751,751,751,751,20
20250224,104700,847838775,751,752,752,749,2742
20250224,104600,845783301,752,754,755,751,1046
20250224,104500,844995250,753,753,753,753,5502
20250224,104400,840852244,753,753,753,753,493
20250224,104300,840481015,753,750,753,750,3712
20250224,104200,837691605,750,748,750,748,960
20250224,104100,836973317,748,747,748,747,498
20250224,104000,836600883,748,748,751,746,7478
20250224,103900,831010215,748,750,750,748,3936
20250224,103800,828063127,750,749,750,749,137
20250224,103700,827960513,750,753,753,750,17788
20250224,103600,814607843,751,753,753,751,1510
20250224,103500,813473801,753,753,753,751,2335
20250224,103400,811720086,753,753,753,751,2312
20250224,103300,809983170,753,751,754,750,2661
20250224,103200,807987007,754,754,754,752,73
20250224,103100,807931985,754,755,755,750,1963
20250224,103000,806455721,755,755,755,751,201
20250224,102900,806304366,755,755,755,751,660
20250224,102800,805808507,755,753,757,751,1059
20250224,102700,805010412,754,755,755,754,1658
20250224,102600,803758946,753,753,754,751,8962
20250224,102500,797022792,753,757,757,753,1386
20250224,102400,795977745,757,753,757,753,75
20250224,102300,795921266,753,755,758,753,3751
20250224,102200,793095723,758,755,758,755,303
20250224,102100,792866952,755,755,758,753,23657
20250224,102000,775021997,758,762,762,755,19182
20250224,101900,760512423,760,767,767,760,23808
20250224,101800,742357567,768,765,770,765,34801
20250224,101700,715611196,769,765,771,756,82127
20250224,101600,652556178,769,762,771,759,78292
20250224,101500,592342501,768,758,770,755,75138
20250224,101400,534910650,758,758,758,756,10306
20250224,101300,527101340,757,751,757,751,56869
20250224,101200,484167041,752,752,752,752,5
20250224,101100,484163281,753,750,753,750,11764
20250224,101000,475335250,750,751,751,750,759
20250224,100900,474765994,751,750,751,750,1652
20250224,100800,473526694,753,753,754,753,564
20250224,100700,473102000,753,753,753,750,1099
20250224,100600,472274696,753,754,754,753,505
20250224,100500,471893927,753,750,755,750,19067
20250224,100400,457520347,750,747,750,747,11634
20250224,100300,448804662,749,747,749,747,3731
20250224,100200,446011655,744,744,745,742,34543
20250224,100100,420285990,745,745,747,744,7321
20250224,100000,414832824,748,748,748,745,1175
20250224,095900,413956924,748,744,748,741,2003
20250224,095800,412462383,745,745,745,745,54
20250224,095700,412422153,749,749,749,749,1584
20250224,095600,411235737,749,747,749,745,14231
20250224,095500,400578155,747,748,748,745,3243
20250224,095400,398161440,748,749,749,748,37
20250224,095300,398133730,749,748,749,740,9514
20250224,095200,391054588,748,746,748,740,24175
20250224,095100,373013922,746,749,749,742,1448
20250224,095000,371935173,750,750,750,742,8018
20250224,094900,365952377,752,752,752,747,641
20250224,094800,365471199,753,755,755,750,10369
20250224,094700,357673634,754,750,755,750,26060
20250224,094600,338052883,750,750,752,750,10335
20250224,094500,330301426,750,750,750,746,3104
20250224,094400,327979426,750,746,753,746,18317
20250224,094300,314236570,746,744,756,744,16831
20250224,094200,301570944,744,746,756,744,23367
20250224,094100,284015281,756,748,756,748,60007
20250224,094000,238986812,748,746,748,745,18148
20250224,093900,225438853,746,744,746,743,6138
20250224,093800,220867406,744,742,744,742,18214
20250224,093700,207337032,743,741,743,741,6017
20250224,093600,202871335,741,740,742,740,9656
20250224,093500,195712535,741,741,741,741,77
20250224,093400,195655478,741,735,742,735,14038
20250224,093300,185254031,732,737,738,731,9676
20250224,093200,178154306,737,737,737,737,1857
20250224,093100,176785697,737,737,737,737,1265
20250224,093000,175853392,737,736,737,733,2106
20250224,092900,174309283,737,738,739,736,6194
20250224,092800,169746782,738,738,738,738,300
20250224,092700,169525382,738,736,740,736,12635
20250224,092600,160198800,736,737,737,736,5878
20250224,092500,155872342,737,737,737,737,2009
20250224,092400,154391709,737,735,737,735,2773
20250224,092300,152349599,736,735,736,735,307
20250224,092200,152123812,735,735,735,732,236
20250224,092100,151950733,732,736,736,732,5347
20250224,092000,148030817,736,736,736,735,1408
20250224,091900,146994667,736,736,736,732,2640
20250224,091800,145059589,732,736,736,732,4024
20250224,091700,142110010,740,737,740,735,3679
20250224,091600,139389392,737,736,737,736,6372
20250224,091500,134693765,736,735,737,735,7108
20250224,091400,129463635,735,735,737,733,4326
20250224,091300,126285401,735,736,740,735,20975
20250224,091200,110824557,740,741,742,740,9405
20250224,091100,103857667,740,735,740,735,23437
20250224,091000,86589805,735,724,738,724,13690
20250224,090900,76548334,723,727,727,720,16156
20250224,090800,64884118,723,726,729,723,3319
20250224,090700,62473682,727,726,727,726,510
20250224,090600,62102962,718,715,727,715,8541
20250224,090500,55974244,717,716,717,715,4721
20250224,090400,52591080,715,712,715,711,5844
20250224,090300,48430247,711,711,713,711,1610
20250224,090200,47285437,711,710,715,710,5054
20250224,090100,43680423,714,708,714,708,29566
20250224,090000,22733784,708,711,712,708,31961