KissMeData/126640/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,202500,390592662,1465,1465,1465,1465,12115
20250224,202400,390592662,1465,1465,1465,1465,0
20250224,202300,390592662,1465,1465,1465,1465,0
20250224,202200,390592662,1465,1465,1465,1465,0
20250224,202100,390592662,1465,1465,1465,1465,0
20250224,202000,390592662,1465,1465,1465,1465,0
20250224,201900,390592662,1465,1465,1465,1465,0
20250224,201800,390592662,1465,1465,1465,1465,0
20250224,201700,390592662,1465,1465,1465,1465,0
20250224,201600,390592662,1465,1465,1465,1465,0
20250224,201500,390592662,1465,1465,1465,1465,0
20250224,201400,390592662,1465,1465,1465,1465,0
20250224,201300,390592662,1465,1465,1465,1465,0
20250224,201200,390592662,1465,1465,1465,1465,0
20250224,201100,390592662,1465,1465,1465,1465,0
20250224,201000,390592662,1465,1465,1465,1465,0
20250224,200900,390592662,1465,1465,1465,1465,0
20250224,200800,390592662,1465,1465,1465,1465,0
20250224,200700,390592662,1465,1465,1465,1465,0
20250224,200600,390592662,1465,1465,1465,1465,0
20250224,200500,390592662,1465,1465,1465,1465,0
20250224,200400,390592662,1465,1465,1465,1465,0
20250224,200300,390592662,1465,1465,1465,1465,0
20250224,200200,390592662,1465,1465,1465,1465,0
20250224,200100,390592662,1465,1465,1465,1465,0
20250224,200000,390592662,1465,1465,1465,1465,0
20250224,195900,390592662,1465,1465,1465,1465,0
20250224,195800,390592662,1465,1465,1465,1465,0
20250224,195700,390592662,1465,1465,1465,1465,0
20250224,195600,390592662,1465,1465,1465,1465,0
20250224,195500,390592662,1465,1465,1465,1465,12115
20250224,195400,390592662,1465,1465,1465,1465,0
20250224,195300,390592662,1465,1465,1465,1465,0
20250224,195200,390592662,1465,1465,1465,1465,0
20250224,195100,390592662,1465,1465,1465,1465,0
20250224,195000,390592662,1465,1465,1465,1465,0
20250224,194900,390592662,1465,1465,1465,1465,0
20250224,194800,390592662,1465,1465,1465,1465,0
20250224,194700,390592662,1465,1465,1465,1465,0
20250224,194600,390592662,1465,1465,1465,1465,0
20250224,194500,390592662,1465,1465,1465,1465,0
20250224,194400,390592662,1465,1465,1465,1465,0
20250224,194300,390592662,1465,1465,1465,1465,0
20250224,194200,390592662,1465,1465,1465,1465,0
20250224,194100,390592662,1465,1465,1465,1465,0
20250224,194000,390592662,1465,1465,1465,1465,0
20250224,193900,390592662,1465,1465,1465,1465,0
20250224,193800,390592662,1465,1465,1465,1465,0
20250224,193700,390592662,1465,1465,1465,1465,0
20250224,193600,390592662,1465,1465,1465,1465,0
20250224,193500,390592662,1465,1465,1465,1465,0
20250224,193400,390592662,1465,1465,1465,1465,0
20250224,193300,390592662,1465,1465,1465,1465,0
20250224,193200,390592662,1465,1465,1465,1465,0
20250224,193100,390592662,1465,1465,1465,1465,0
20250224,193000,390592662,1465,1465,1465,1465,0
20250224,192900,390592662,1465,1465,1465,1465,0
20250224,192800,390592662,1465,1465,1465,1465,0
20250224,192700,390592662,1465,1465,1465,1465,0
20250224,192600,390592662,1465,1465,1465,1465,0
20250224,192500,390592662,1465,1465,1465,1465,12115
20250224,192400,390592662,1465,1465,1465,1465,0
20250224,192300,390592662,1465,1465,1465,1465,0
20250224,192200,390592662,1465,1465,1465,1465,0
20250224,192100,390592662,1465,1465,1465,1465,0
20250224,192000,390592662,1465,1465,1465,1465,0
20250224,191900,390592662,1465,1465,1465,1465,0
20250224,191800,390592662,1465,1465,1465,1465,0
20250224,191700,390592662,1465,1465,1465,1465,0
20250224,191600,390592662,1465,1465,1465,1465,0
20250224,191500,390592662,1465,1465,1465,1465,0
20250224,191400,390592662,1465,1465,1465,1465,0
20250224,191300,390592662,1465,1465,1465,1465,0
20250224,191200,390592662,1465,1465,1465,1465,0
20250224,191100,390592662,1465,1465,1465,1465,0
20250224,191000,390592662,1465,1465,1465,1465,0
20250224,190900,390592662,1465,1465,1465,1465,0
20250224,190800,390592662,1465,1465,1465,1465,0
20250224,190700,390592662,1465,1465,1465,1465,0
20250224,190600,390592662,1465,1465,1465,1465,0
20250224,190500,390592662,1465,1465,1465,1465,0
20250224,190400,390592662,1465,1465,1465,1465,0
20250224,190300,390592662,1465,1465,1465,1465,0
20250224,190200,390592662,1465,1465,1465,1465,0
20250224,190100,390592662,1465,1465,1465,1465,0
20250224,190000,390592662,1465,1465,1465,1465,0
20250224,185900,390592662,1465,1465,1465,1465,0
20250224,185800,390592662,1465,1465,1465,1465,0
20250224,185700,390592662,1465,1465,1465,1465,0
20250224,185600,390592662,1465,1465,1465,1465,0
20250224,185500,390592662,1465,1465,1465,1465,12115
20250224,185400,390592662,1465,1465,1465,1465,0
20250224,185300,390592662,1465,1465,1465,1465,0
20250224,185200,390592662,1465,1465,1465,1465,0
20250224,185100,390592662,1465,1465,1465,1465,0
20250224,185000,390592662,1465,1465,1465,1465,0
20250224,184900,390592662,1465,1465,1465,1465,0
20250224,184800,390592662,1465,1465,1465,1465,0
20250224,184700,390592662,1465,1465,1465,1465,0
20250224,184600,390592662,1465,1465,1465,1465,0
20250224,184500,390592662,1465,1465,1465,1465,0
20250224,184400,390592662,1465,1465,1465,1465,0
20250224,184300,390592662,1465,1465,1465,1465,0
20250224,184200,390592662,1465,1465,1465,1465,0
20250224,184100,390592662,1465,1465,1465,1465,0
20250224,184000,390592662,1465,1465,1465,1465,0
20250224,183900,390592662,1465,1465,1465,1465,0
20250224,183800,390592662,1465,1465,1465,1465,0
20250224,183700,390592662,1465,1465,1465,1465,0
20250224,183600,390592662,1465,1465,1465,1465,0
20250224,183500,390592662,1465,1465,1465,1465,0
20250224,183400,390592662,1465,1465,1465,1465,0
20250224,183300,390592662,1465,1465,1465,1465,0
20250224,183200,390592662,1465,1465,1465,1465,0
20250224,183100,390592662,1465,1465,1465,1465,0
20250224,183000,390592662,1465,1465,1465,1465,0
20250224,182900,390592662,1465,1465,1465,1465,0
20250224,182800,390592662,1465,1465,1465,1465,0
20250224,182700,390592662,1465,1465,1465,1465,0
20250224,182600,390592662,1465,1465,1465,1465,0
20250224,182500,390592662,1465,1465,1465,1465,12115
20250224,182400,390592662,1465,1465,1465,1465,0
20250224,182300,390592662,1465,1465,1465,1465,0
20250224,182200,390592662,1465,1465,1465,1465,0
20250224,182100,390592662,1465,1465,1465,1465,0
20250224,182000,390592662,1465,1465,1465,1465,0
20250224,181900,390592662,1465,1465,1465,1465,0
20250224,181800,390592662,1465,1465,1465,1465,0
20250224,181700,390592662,1465,1465,1465,1465,0
20250224,181600,390592662,1465,1465,1465,1465,0
20250224,181500,390592662,1465,1465,1465,1465,0
20250224,181400,390592662,1465,1465,1465,1465,0
20250224,181300,390592662,1465,1465,1465,1465,0
20250224,181200,390592662,1465,1465,1465,1465,0
20250224,181100,390592662,1465,1465,1465,1465,0
20250224,181000,390592662,1465,1465,1465,1465,0
20250224,180900,390592662,1465,1465,1465,1465,0
20250224,180800,390592662,1465,1465,1465,1465,0
20250224,180700,390592662,1465,1465,1465,1465,0
20250224,180600,390592662,1465,1465,1465,1465,0
20250224,180500,390592662,1465,1465,1465,1465,0
20250224,180400,390592662,1465,1465,1465,1465,0
20250224,180300,390592662,1465,1465,1465,1465,0
20250224,180200,390592662,1465,1465,1465,1465,0
20250224,180100,390592662,1465,1465,1465,1465,0
20250224,180000,390592662,1465,1465,1465,1465,0
20250224,175900,390592662,1465,1465,1465,1465,0
20250224,175800,390592662,1465,1465,1465,1465,0
20250224,175700,390592662,1465,1465,1465,1465,0
20250224,175600,390592662,1465,1465,1465,1465,0
20250224,175500,390592662,1465,1465,1465,1465,12115
20250224,175400,390592662,1465,1465,1465,1465,0
20250224,175300,390592662,1465,1465,1465,1465,0
20250224,175200,390592662,1465,1465,1465,1465,0
20250224,175100,390592662,1465,1465,1465,1465,0
20250224,175000,390592662,1465,1465,1465,1465,0
20250224,174900,390592662,1465,1465,1465,1465,0
20250224,174800,390592662,1465,1465,1465,1465,0
20250224,174700,390592662,1465,1465,1465,1465,0
20250224,174600,390592662,1465,1465,1465,1465,0
20250224,174500,390592662,1465,1465,1465,1465,0
20250224,174400,390592662,1465,1465,1465,1465,0
20250224,174300,390592662,1465,1465,1465,1465,0
20250224,174200,390592662,1465,1465,1465,1465,0
20250224,174100,390592662,1465,1465,1465,1465,0
20250224,174000,390592662,1465,1465,1465,1465,0
20250224,173900,390592662,1465,1465,1465,1465,0
20250224,173800,390592662,1465,1465,1465,1465,0
20250224,173700,390592662,1465,1465,1465,1465,0
20250224,173600,390592662,1465,1465,1465,1465,0
20250224,173500,390592662,1465,1465,1465,1465,0
20250224,173400,390592662,1465,1465,1465,1465,0
20250224,173300,390592662,1465,1465,1465,1465,0
20250224,173200,390592662,1465,1465,1465,1465,0
20250224,173100,390592662,1465,1465,1465,1465,0
20250224,173000,390592662,1465,1465,1465,1465,0
20250224,172900,390592662,1465,1465,1465,1465,0
20250224,172800,390592662,1465,1465,1465,1465,0
20250224,172700,390592662,1465,1465,1465,1465,0
20250224,172600,390592662,1465,1465,1465,1465,0
20250224,172500,390592662,1465,1465,1465,1465,12115
20250224,172400,390592662,1465,1465,1465,1465,0
20250224,172300,390592662,1465,1465,1465,1465,0
20250224,172200,390592662,1465,1465,1465,1465,0
20250224,172100,390592662,1465,1465,1465,1465,0
20250224,172000,390592662,1465,1465,1465,1465,0
20250224,171900,390592662,1465,1465,1465,1465,0
20250224,171800,390592662,1465,1465,1465,1465,0
20250224,171700,390592662,1465,1465,1465,1465,0
20250224,171600,390592662,1465,1465,1465,1465,0
20250224,171500,390592662,1465,1465,1465,1465,0
20250224,171400,390592662,1465,1465,1465,1465,0
20250224,171300,390592662,1465,1465,1465,1465,0
20250224,171200,390592662,1465,1465,1465,1465,0
20250224,171100,390592662,1465,1465,1465,1465,0
20250224,171000,390592662,1465,1465,1465,1465,0
20250224,170900,390592662,1465,1465,1465,1465,0
20250224,170800,390592662,1465,1465,1465,1465,0
20250224,170700,390592662,1465,1465,1465,1465,0
20250224,170600,390592662,1465,1465,1465,1465,0
20250224,170500,390592662,1465,1465,1465,1465,0
20250224,170400,390592662,1465,1465,1465,1465,0
20250224,170300,390592662,1465,1465,1465,1465,0
20250224,170200,390592662,1465,1465,1465,1465,0
20250224,170100,390592662,1465,1465,1465,1465,0
20250224,170000,390592662,1465,1465,1465,1465,0
20250224,165900,390592662,1465,1465,1465,1465,0
20250224,165800,390592662,1465,1465,1465,1465,0
20250224,165700,390592662,1465,1465,1465,1465,0
20250224,165600,390592662,1465,1465,1465,1465,0
20250224,165500,390592662,1465,1465,1465,1465,12115
20250224,165400,390592662,1465,1465,1465,1465,0
20250224,165300,390592662,1465,1465,1465,1465,0
20250224,165200,390592662,1465,1465,1465,1465,0
20250224,165100,390592662,1465,1465,1465,1465,0
20250224,165000,390592662,1465,1465,1465,1465,0
20250224,164900,390592662,1465,1465,1465,1465,0
20250224,164800,390592662,1465,1465,1465,1465,0
20250224,164700,390592662,1465,1465,1465,1465,0
20250224,164600,390592662,1465,1465,1465,1465,0
20250224,164500,390592662,1465,1465,1465,1465,0
20250224,164400,390592662,1465,1465,1465,1465,0
20250224,164300,390592662,1465,1465,1465,1465,0
20250224,164200,390592662,1465,1465,1465,1465,0
20250224,164100,390592662,1465,1465,1465,1465,0
20250224,164000,390592662,1465,1465,1465,1465,0
20250224,163900,390592662,1465,1465,1465,1465,0
20250224,163800,390592662,1465,1465,1465,1465,0
20250224,163700,390592662,1465,1465,1465,1465,0
20250224,163600,390592662,1465,1465,1465,1465,0
20250224,163500,390592662,1465,1465,1465,1465,0
20250224,163400,390592662,1465,1465,1465,1465,0
20250224,163300,390592662,1465,1465,1465,1465,0
20250224,163200,390592662,1465,1465,1465,1465,0
20250224,163100,390592662,1465,1465,1465,1465,0
20250224,163000,390592662,1465,1465,1465,1465,0
20250224,162900,390592662,1465,1465,1465,1465,0
20250224,162800,390592662,1465,1465,1465,1465,0
20250224,162700,390592662,1465,1465,1465,1465,0
20250224,162600,390592662,1465,1465,1465,1465,0
20250224,162500,390592662,1465,1465,1465,1465,12115
20250224,162400,390592662,1465,1465,1465,1465,0
20250224,162300,390592662,1465,1465,1465,1465,0
20250224,162200,390592662,1465,1465,1465,1465,0
20250224,162100,390592662,1465,1465,1465,1465,0
20250224,162000,390592662,1465,1465,1465,1465,0
20250224,161900,390592662,1465,1465,1465,1465,0
20250224,161800,390592662,1465,1465,1465,1465,0
20250224,161700,390592662,1465,1465,1465,1465,0
20250224,161600,390592662,1465,1465,1465,1465,0
20250224,161500,390592662,1465,1465,1465,1465,0
20250224,161400,390592662,1465,1465,1465,1465,0
20250224,161300,390592662,1465,1465,1465,1465,0
20250224,161200,390592662,1465,1465,1465,1465,0
20250224,161100,390592662,1465,1465,1465,1465,0
20250224,161000,390592662,1465,1465,1465,1465,0
20250224,160900,390592662,1465,1465,1465,1465,0
20250224,160800,390592662,1465,1465,1465,1465,0
20250224,160700,390592662,1465,1465,1465,1465,0
20250224,160600,390592662,1465,1465,1465,1465,0
20250224,160500,390592662,1465,1465,1465,1465,0
20250224,160400,390592662,1465,1465,1465,1465,0
20250224,160300,390592662,1465,1465,1465,1465,0
20250224,160200,390592662,1465,1465,1465,1465,0
20250224,160100,390592662,1465,1465,1465,1465,0
20250224,160000,390592662,1465,1465,1465,1465,0
20250224,155900,390592662,1465,1465,1465,1465,0
20250224,155800,390592662,1465,1465,1465,1465,0
20250224,155700,390592662,1465,1465,1465,1465,0
20250224,155600,390592662,1465,1465,1465,1465,0
20250224,155500,390592662,1465,1465,1465,1465,12115
20250224,155400,390592662,1465,1465,1465,1465,0
20250224,155300,390592662,1465,1465,1465,1465,0
20250224,155200,390592662,1465,1465,1465,1465,0
20250224,155100,390592662,1465,1465,1465,1465,0
20250224,155000,390592662,1465,1465,1465,1465,0
20250224,154900,390592662,1465,1465,1465,1465,0
20250224,154800,390592662,1465,1465,1465,1465,0
20250224,154700,390592662,1465,1465,1465,1465,0
20250224,154600,390592662,1465,1465,1465,1465,0
20250224,154500,390592662,1465,1465,1465,1465,0
20250224,154400,390592662,1465,1465,1465,1465,0
20250224,154300,390592662,1465,1465,1465,1465,0
20250224,154200,390592662,1465,1465,1465,1465,0
20250224,154100,390592662,1465,1465,1465,1465,0
20250224,154000,390592662,1465,1465,1465,1465,0
20250224,153900,390592662,1465,1465,1465,1465,0
20250224,153800,390592662,1465,1465,1465,1465,0
20250224,153700,390592662,1465,1465,1465,1465,0
20250224,153600,390592662,1465,1465,1465,1465,0
20250224,153500,390592662,1465,1465,1465,1465,0
20250224,153400,390592662,1465,1465,1465,1465,0
20250224,153300,390592662,1465,1465,1465,1465,0
20250224,153200,390592662,1465,1465,1465,1465,0
20250224,153100,390592662,1465,1465,1465,1465,0
20250224,153000,390592662,1465,1465,1465,1465,12115
20250224,152900,372844187,1465,1465,1465,1465,0
20250224,152800,372844187,1465,1465,1465,1465,0
20250224,152700,372844187,1465,1465,1465,1465,0
20250224,152600,372844187,1465,1465,1465,1465,0
20250224,152500,372844187,1465,1465,1465,1465,0
20250224,152400,372844187,1465,1465,1465,1465,0
20250224,152300,372844187,1465,1465,1465,1465,0
20250224,152200,372844187,1465,1465,1465,1465,0
20250224,152100,372844187,1465,1465,1465,1465,0
20250224,152000,372844187,1465,1465,1465,1465,0
20250224,151900,372844187,1465,1462,1465,1462,1305
20250224,151800,370932977,1462,1457,1462,1457,3741
20250224,151700,365467963,1454,1457,1457,1454,282
20250224,151600,365057839,1457,1455,1457,1453,2012
20250224,151500,362133299,1458,1458,1458,1458,0
20250224,151400,362133299,1458,1458,1458,1458,1
20250224,151300,362131841,1455,1455,1455,1455,450
20250224,151200,361477091,1460,1460,1460,1460,0
20250224,151100,361477091,1460,1460,1460,1460,0
20250224,151000,361477091,1460,1460,1460,1460,35
20250224,150900,361425991,1461,1461,1461,1461,20
20250224,150800,361396771,1461,1461,1461,1461,0
20250224,150700,361396771,1461,1461,1461,1461,2
20250224,150600,361393849,1461,1461,1461,1461,0
20250224,150500,361393849,1461,1461,1461,1461,0
20250224,150400,361393849,1461,1457,1461,1457,36
20250224,150300,361341393,1462,1456,1462,1456,60
20250224,150200,361253967,1456,1455,1456,1455,2
20250224,150100,361251056,1450,1455,1455,1450,391
20250224,150000,360683401,1456,1456,1456,1456,0
20250224,145900,360683401,1456,1456,1456,1456,2
20250224,145800,360680489,1450,1450,1450,1450,1
20250224,145700,360679039,1456,1453,1456,1453,601
20250224,145600,359805783,1456,1456,1456,1456,1
20250224,145500,359804327,1450,1451,1451,1450,115
20250224,145400,359637576,1457,1457,1457,1457,0
20250224,145300,359637576,1457,1457,1457,1457,0
20250224,145200,359637576,1457,1457,1457,1457,0
20250224,145100,359637576,1457,1456,1457,1456,143
20250224,145000,359429235,1457,1457,1457,1457,0
20250224,144900,359429235,1457,1457,1457,1457,0
20250224,144800,359429235,1457,1457,1457,1457,0
20250224,144700,359429235,1457,1457,1457,1457,0
20250224,144600,359429235,1457,1457,1457,1457,0
20250224,144500,359429235,1457,1457,1457,1457,0
20250224,144400,359429235,1457,1457,1457,1457,0
20250224,144300,359429235,1457,1457,1457,1457,30
20250224,144200,359385525,1457,1457,1457,1457,1
20250224,144100,359384068,1449,1460,1460,1449,447
20250224,144000,358734587,1460,1460,1460,1460,0
20250224,143900,358734587,1460,1455,1460,1455,51
20250224,143800,358660377,1460,1460,1460,1460,0
20250224,143700,358660377,1460,1460,1460,1460,1
20250224,143600,358658917,1454,1454,1454,1454,0
20250224,143500,358658917,1454,1454,1454,1454,0
20250224,143400,358658917,1454,1454,1454,1454,1
20250224,143300,358657463,1459,1459,1459,1459,0
20250224,143200,358657463,1459,1459,1459,1459,211
20250224,143100,358349614,1459,1458,1459,1458,333
20250224,143000,357863878,1458,1458,1458,1458,0
20250224,142900,357863878,1458,1458,1458,1458,1
20250224,142800,357862420,1461,1461,1461,1461,0
20250224,142700,357862420,1461,1461,1461,1461,0
20250224,142600,357862420,1461,1461,1461,1461,0
20250224,142500,357862420,1461,1461,1461,1461,0
20250224,142400,357862420,1461,1461,1461,1461,0
20250224,142300,357862420,1461,1455,1461,1455,4806
20250224,142200,350869684,1456,1455,1456,1449,910
20250224,142100,349547567,1449,1454,1454,1449,1352
20250224,142000,347587890,1458,1458,1458,1458,0
20250224,141900,347587890,1458,1458,1458,1458,0
20250224,141800,347587890,1458,1458,1458,1458,100
20250224,141700,347442090,1458,1452,1458,1452,2
20250224,141600,347439180,1459,1459,1459,1459,1
20250224,141500,347437721,1452,1453,1453,1452,2291
20250224,141400,344110898,1462,1462,1462,1462,1
20250224,141300,344109436,1455,1455,1455,1455,1718
20250224,141200,341609746,1455,1455,1455,1455,0
20250224,141100,341609746,1455,1457,1457,1455,2999
20250224,141000,337246161,1465,1465,1465,1465,0
20250224,140900,337246161,1465,1465,1465,1465,0
20250224,140800,337246161,1465,1465,1465,1465,1
20250224,140700,337244696,1467,1467,1467,1467,0
20250224,140600,337244696,1467,1467,1467,1467,0
20250224,140500,337244696,1467,1451,1467,1451,198
20250224,140400,336957382,1449,1473,1473,1445,9934
20250224,140300,322513269,1474,1474,1474,1474,0
20250224,140200,322513269,1474,1474,1474,1474,0
20250224,140100,322513269,1474,1474,1474,1474,0
20250224,140000,322513269,1474,1474,1474,1474,1900
20250224,135900,319712669,1474,1472,1474,1472,1190
20250224,135800,317958611,1474,1474,1474,1474,0
20250224,135700,317958611,1474,1473,1474,1473,2
20250224,135600,317955664,1472,1472,1472,1472,0
20250224,135500,317955664,1472,1472,1472,1472,0
20250224,135400,317955664,1472,1472,1472,1472,0
20250224,135300,317955664,1472,1464,1473,1457,7725
20250224,135200,306614904,1460,1460,1460,1460,0
20250224,135100,306614904,1460,1465,1465,1460,798
20250224,135000,305446334,1457,1457,1457,1457,0
20250224,134900,305446334,1457,1457,1457,1457,0
20250224,134800,305446334,1457,1457,1457,1457,0
20250224,134700,305446334,1457,1457,1457,1457,0
20250224,134600,305446334,1457,1457,1457,1457,0
20250224,134500,305446334,1457,1457,1457,1457,0
20250224,134400,305446334,1457,1457,1457,1457,0
20250224,134300,305446334,1457,1457,1465,1457,84
20250224,134200,305323852,1457,1457,1457,1457,0
20250224,134100,305323852,1457,1457,1457,1457,0
20250224,134000,305323852,1457,1457,1457,1457,0
20250224,133900,305323852,1457,1460,1460,1457,501
20250224,133800,304592602,1460,1460,1460,1460,500
20250224,133700,303862602,1460,1466,1466,1460,122
20250224,133600,303684350,1460,1460,1460,1460,2
20250224,133500,303681430,1466,1466,1466,1466,0
20250224,133400,303681430,1466,1466,1466,1466,0
20250224,133300,303681430,1466,1466,1466,1466,0
20250224,133200,303681430,1466,1466,1466,1466,0
20250224,133100,303681430,1466,1465,1466,1465,420
20250224,133000,303066125,1460,1464,1465,1460,801
20250224,132900,301893440,1459,1459,1459,1459,0
20250224,132800,301893440,1459,1459,1459,1459,1108
20250224,132700,300276868,1454,1454,1454,1454,0
20250224,132600,300276868,1454,1453,1454,1453,125
20250224,132500,300095128,1453,1450,1453,1450,755
20250224,132400,299000112,1451,1453,1453,1451,5790
20250224,132300,290588245,1453,1453,1453,1453,10
20250224,132200,290573715,1454,1454,1454,1454,0
20250224,132100,290573715,1454,1454,1454,1454,1501
20250224,132000,288391261,1454,1454,1454,1454,0
20250224,131900,288391261,1454,1454,1454,1454,0
20250224,131800,288391261,1454,1454,1454,1454,0
20250224,131700,288391261,1454,1454,1454,1454,0
20250224,131600,288391261,1454,1454,1454,1454,0
20250224,131500,288391261,1454,1454,1454,1454,150
20250224,131400,288173161,1454,1454,1454,1454,159
20250224,131300,287941975,1454,1454,1454,1454,1001
20250224,131200,286486521,1451,1451,1451,1451,3
20250224,131100,286482168,1451,1451,1451,1451,0
20250224,131000,286482168,1451,1451,1451,1451,100
20250224,130900,286337068,1451,1451,1451,1451,100
20250224,130800,286191968,1451,1451,1451,1451,1
20250224,130700,286190517,1450,1450,1450,1450,0
20250224,130600,286190517,1450,1451,1451,1450,1927
20250224,130500,283396087,1456,1456,1456,1456,789
20250224,130400,282247303,1456,1456,1456,1456,0
20250224,130300,282247303,1456,1456,1456,1456,0
20250224,130200,282247303,1456,1455,1456,1455,694
20250224,130100,281236851,1456,1456,1456,1456,0
20250224,130000,281236851,1456,1456,1456,1456,0
20250224,125900,281236851,1456,1456,1456,1456,1
20250224,125800,281235395,1447,1447,1447,1447,0
20250224,125700,281235395,1447,1447,1447,1447,300
20250224,125600,280801295,1446,1449,1457,1446,562
20250224,125500,279986377,1458,1452,1458,1450,503
20250224,125400,279256984,1460,1454,1460,1450,17491
20250224,125300,253883859,1455,1467,1467,1455,3081
20250224,125200,249399457,1457,1461,1469,1457,3323
20250224,125100,244549951,1464,1468,1468,1464,3612
20250224,125000,239260978,1469,1469,1469,1469,0
20250224,124900,239260978,1469,1469,1469,1469,20
20250224,124800,239231598,1469,1469,1469,1469,0
20250224,124700,239231598,1469,1471,1471,1469,2
20250224,124600,239228658,1467,1467,1467,1467,75
20250224,124500,239118633,1471,1471,1471,1471,1
20250224,124400,239117162,1470,1470,1470,1470,2573
20250224,124300,235334852,1470,1469,1470,1469,2123
20250224,124200,232215065,1469,1469,1469,1469,100
20250224,124100,232068165,1469,1469,1469,1469,1
20250224,124000,232066696,1467,1466,1467,1466,1048
20250224,123900,230529828,1466,1465,1466,1465,230
20250224,123800,230192848,1466,1466,1466,1466,4
20250224,123700,230186984,1465,1465,1465,1465,0
20250224,123600,230186984,1465,1465,1465,1465,0
20250224,123500,230186984,1465,1465,1465,1465,0
20250224,123400,230186984,1465,1466,1466,1465,200
20250224,123300,229893834,1465,1465,1465,1465,10
20250224,123200,229879184,1466,1466,1466,1466,10
20250224,123100,229864524,1466,1465,1466,1464,680
20250224,123000,228868344,1466,1466,1466,1466,57
20250224,122900,228784782,1466,1466,1466,1466,1
20250224,122800,228783316,1466,1466,1466,1466,1
20250224,122700,228781850,1465,1464,1465,1464,616
20250224,122600,227879460,1464,1464,1464,1464,0
20250224,122500,227879460,1464,1464,1464,1464,100
20250224,122400,227733060,1465,1465,1465,1465,0
20250224,122300,227733060,1465,1465,1465,1465,200
20250224,122200,227440060,1464,1464,1464,1464,0
20250224,122100,227440060,1464,1464,1464,1464,78
20250224,122000,227325868,1465,1464,1465,1464,464
20250224,121900,226646110,1464,1464,1464,1464,0
20250224,121800,226646110,1464,1464,1464,1464,71
20250224,121700,226542166,1465,1464,1465,1464,11
20250224,121600,226526061,1464,1464,1464,1464,0
20250224,121500,226526061,1464,1464,1464,1464,137
20250224,121400,226325493,1464,1464,1464,1464,341
20250224,121300,225826269,1464,1464,1464,1464,70
20250224,121200,225723789,1464,1464,1464,1464,48
20250224,121100,225653517,1463,1463,1463,1463,501
20250224,121000,224920554,1460,1460,1460,1460,0
20250224,120900,224920554,1460,1460,1461,1460,381
20250224,120800,224364192,1457,1457,1457,1457,10
20250224,120700,224349622,1455,1455,1455,1455,0
20250224,120600,224349622,1455,1455,1455,1455,0
20250224,120500,224349622,1455,1455,1455,1455,0
20250224,120400,224349622,1455,1455,1455,1455,332
20250224,120300,223866562,1455,1455,1455,1455,500
20250224,120200,223139062,1460,1460,1460,1455,287
20250224,120100,222720442,1460,1460,1460,1460,0
20250224,120000,222720442,1460,1460,1460,1460,34
20250224,115900,222670802,1460,1460,1460,1460,0
20250224,115800,222670802,1460,1460,1460,1460,250
20250224,115700,222305802,1460,1460,1460,1460,0
20250224,115600,222305802,1460,1459,1460,1459,420
20250224,115500,221692603,1460,1460,1460,1460,0
20250224,115400,221692603,1460,1460,1460,1460,0
20250224,115300,221692603,1460,1460,1460,1460,0
20250224,115200,221692603,1460,1460,1460,1460,0
20250224,115100,221692603,1460,1460,1460,1460,3
20250224,115000,221688223,1460,1460,1460,1460,0
20250224,114900,221688223,1460,1460,1460,1460,0
20250224,114800,221688223,1460,1460,1460,1460,0
20250224,114700,221688223,1460,1460,1460,1460,136
20250224,114600,221489663,1460,1460,1460,1460,340
20250224,114500,220993263,1460,1460,1460,1460,1009
20250224,114400,219520123,1460,1456,1460,1456,4024
20250224,114300,213647528,1456,1452,1456,1452,185
20250224,114200,213378904,1452,1452,1452,1452,0
20250224,114100,213378904,1452,1452,1452,1452,0
20250224,114000,213378904,1452,1452,1452,1452,1
20250224,113900,213377452,1446,1447,1447,1446,1901
20250224,113800,210627695,1455,1450,1455,1450,2097
20250224,113700,207586395,1450,1450,1450,1450,2145
20250224,113600,204476145,1448,1456,1456,1448,5041
20250224,113500,197155326,1456,1457,1457,1456,1234
20250224,113400,195357624,1457,1461,1461,1457,144
20250224,113300,195147252,1461,1461,1461,1461,304
20250224,113200,194703108,1461,1461,1461,1461,0
20250224,113100,194703108,1461,1461,1461,1461,0
20250224,113000,194703108,1461,1461,1461,1461,0
20250224,112900,194703108,1461,1457,1461,1457,386
20250224,112800,194140366,1457,1457,1457,1457,10
20250224,112700,194125796,1458,1460,1460,1458,2110
20250224,112600,191047286,1461,1468,1468,1461,161
20250224,112500,190810945,1469,1469,1469,1469,1
20250224,112400,190809476,1460,1469,1469,1460,1495
20250224,112300,188614352,1470,1470,1470,1470,497
20250224,112200,187883762,1471,1461,1471,1460,565
20250224,112100,187058337,1474,1474,1474,1474,2168
20250224,112000,183862705,1460,1460,1476,1460,2061
20250224,111900,180851616,1475,1455,1478,1455,7603
20250224,111800,169647891,1454,1450,1454,1450,1717
20250224,111700,167154222,1450,1450,1450,1450,355
20250224,111600,166639472,1445,1445,1450,1445,401
20250224,111500,166060022,1449,1449,1449,1449,753
20250224,111400,164968925,1449,1449,1449,1449,0
20250224,111300,164968925,1449,1448,1449,1448,22
20250224,111200,164937048,1449,1449,1449,1449,200
20250224,111100,164647248,1449,1442,1449,1442,2835
20250224,111000,160545834,1442,1437,1442,1437,1620
20250224,110900,158213245,1429,1429,1429,1429,0
20250224,110800,158213245,1429,1437,1437,1429,71
20250224,110700,158111664,1435,1435,1435,1435,1
20250224,110600,158110229,1437,1435,1438,1435,211
20250224,110500,157807041,1437,1435,1437,1435,601
20250224,110400,156944604,1429,1429,1429,1429,1
20250224,110300,156943175,1435,1435,1435,1435,10
20250224,110200,156928825,1435,1435,1435,1435,0
20250224,110100,156928825,1435,1435,1435,1435,200
20250224,110000,156641825,1435,1433,1435,1433,161
20250224,105900,156411109,1433,1433,1433,1433,0
20250224,105800,156411109,1433,1433,1433,1433,0
20250224,105700,156411109,1433,1433,1433,1433,0
20250224,105600,156411109,1433,1433,1433,1433,0
20250224,105500,156411109,1433,1433,1433,1433,1
20250224,105400,156409676,1429,1429,1429,1429,6
20250224,105300,156401102,1429,1429,1429,1429,0
20250224,105200,156401102,1429,1429,1429,1429,0
20250224,105100,156401102,1429,1429,1429,1429,0
20250224,105000,156401102,1429,1429,1429,1429,665
20250224,104900,155450817,1430,1432,1432,1430,243
20250224,104800,155103325,1430,1430,1430,1430,0
20250224,104700,155103325,1430,1430,1430,1430,159
20250224,104600,154875955,1430,1430,1430,1430,0
20250224,104500,154875955,1430,1430,1430,1430,0
20250224,104400,154875955,1430,1430,1430,1430,51
20250224,104300,154803025,1429,1429,1429,1429,2703
20250224,104200,150940438,1430,1430,1430,1430,0
20250224,104100,150940438,1430,1430,1430,1430,0
20250224,104000,150940438,1430,1430,1430,1430,0
20250224,103900,150940438,1430,1430,1430,1430,0
20250224,103800,150940438,1430,1430,1430,1430,0
20250224,103700,150940438,1430,1430,1430,1430,1
20250224,103600,150939008,1423,1423,1423,1423,0
20250224,103500,150939008,1423,1425,1425,1423,3285
20250224,103400,146263225,1426,1431,1432,1426,3117
20250224,103300,141808377,1431,1431,1431,1431,0
20250224,103200,141808377,1431,1431,1431,1431,0
20250224,103100,141808377,1431,1431,1431,1431,0
20250224,103000,141808377,1431,1431,1431,1431,0
20250224,102900,141808377,1431,1431,1431,1431,0
20250224,102800,141808377,1431,1431,1431,1431,0
20250224,102700,141808377,1431,1431,1431,1431,73
20250224,102600,141703914,1431,1431,1431,1431,0
20250224,102500,141703914,1431,1431,1431,1431,100
20250224,102400,141560814,1424,1424,1424,1424,900
20250224,102300,140279214,1424,1424,1424,1424,1
20250224,102200,140277790,1431,1431,1431,1431,0
20250224,102100,140277790,1431,1431,1431,1431,0
20250224,102000,140277790,1431,1431,1431,1431,0
20250224,101900,140277790,1431,1431,1431,1431,0
20250224,101800,140277790,1431,1431,1431,1431,1
20250224,101700,140276359,1431,1431,1431,1431,0
20250224,101600,140276359,1431,1431,1431,1431,0
20250224,101500,140276359,1431,1431,1431,1431,1
20250224,101400,140274928,1423,1430,1430,1423,1459
20250224,101300,138189671,1430,1430,1430,1430,0
20250224,101200,138189671,1430,1430,1430,1430,0
20250224,101100,138189671,1430,1430,1430,1430,0
20250224,101000,138189671,1430,1430,1430,1430,0
20250224,100900,138189671,1430,1430,1430,1430,0
20250224,100800,138189671,1430,1430,1430,1430,0
20250224,100700,138189671,1430,1430,1430,1430,0
20250224,100600,138189671,1430,1430,1430,1430,0
20250224,100500,138189671,1430,1430,1430,1430,1
20250224,100400,138188241,1427,1427,1427,1427,800
20250224,100300,137046641,1427,1427,1427,1427,0
20250224,100200,137046641,1427,1426,1427,1426,100
20250224,100100,136903942,1427,1427,1427,1427,0
20250224,100000,136903942,1427,1427,1427,1427,0
20250224,095900,136903942,1427,1427,1427,1427,0
20250224,095800,136903942,1427,1427,1427,1427,0
20250224,095700,136903942,1427,1422,1430,1422,724
20250224,095600,135869295,1422,1422,1422,1422,9
20250224,095500,135856497,1428,1428,1428,1428,0
20250224,095400,135856497,1428,1428,1428,1428,100
20250224,095300,135713697,1428,1428,1428,1428,100
20250224,095200,135570897,1428,1428,1428,1428,0
20250224,095100,135570897,1428,1428,1428,1428,8
20250224,095000,135559473,1428,1428,1428,1428,0
20250224,094900,135559473,1428,1428,1428,1428,0
20250224,094800,135559473,1428,1428,1428,1428,0
20250224,094700,135559473,1428,1428,1428,1428,200
20250224,094600,135273873,1429,1429,1429,1429,0
20250224,094500,135273873,1429,1429,1429,1429,0
20250224,094400,135273873,1429,1429,1429,1429,1
20250224,094300,135272444,1422,1423,1423,1422,413
20250224,094200,134685056,1432,1432,1432,1432,0
20250224,094100,134685056,1432,1432,1432,1432,0
20250224,094000,134685056,1432,1432,1432,1432,0
20250224,093900,134685056,1432,1432,1432,1432,0
20250224,093800,134685056,1432,1429,1432,1429,350
20250224,093700,134184299,1429,1429,1429,1429,1399
20250224,093600,132185128,1429,1429,1429,1429,1
20250224,093500,132183699,1420,1420,1420,1420,2929
20250224,093400,128024519,1420,1416,1420,1414,766
20250224,093300,126941267,1420,1421,1421,1420,2711
20250224,093200,123090847,1429,1429,1429,1429,0
20250224,093100,123090847,1429,1429,1429,1429,659
20250224,093000,122149136,1430,1430,1430,1430,0
20250224,092900,122149136,1430,1430,1430,1430,100
20250224,092800,122006136,1433,1432,1433,1432,1655
20250224,092700,119634591,1432,1419,1432,1419,4248
20250224,092600,113592271,1416,1423,1423,1416,110
20250224,092500,113436441,1423,1416,1423,1415,4582
20250224,092400,106950076,1450,1420,1450,1412,4873
20250224,092300,99967304,1412,1408,1412,1408,4767
20250224,092200,93251347,1407,1406,1407,1406,240
20250224,092100,92913689,1405,1405,1405,1405,2556
20250224,092000,89322509,1395,1396,1396,1395,17745
20250224,091900,64562234,1395,1395,1395,1395,90
20250224,091800,64436684,1393,1409,1409,1393,1615
20250224,091700,62182463,1396,1399,1409,1396,9107
20250224,091600,49462157,1409,1401,1409,1398,8023
20250224,091500,38238084,1400,1401,1405,1398,3330
20250224,091400,33576700,1409,1400,1409,1400,1239
20250224,091300,31831858,1409,1409,1409,1409,70
20250224,091200,31733228,1409,1400,1409,1399,2639
20250224,091100,28038757,1410,1410,1410,1410,0
20250224,091000,28038757,1410,1410,1410,1400,5084
20250224,090900,20920175,1401,1402,1410,1401,2310
20250224,090800,17682599,1402,1411,1411,1401,3271
20250224,090700,13093367,1405,1404,1411,1404,632
20250224,090600,12205667,1412,1403,1412,1403,159
20250224,090500,11982059,1413,1403,1420,1403,1958
20250224,090400,9226356,1420,1420,1420,1420,0
20250224,090300,9226356,1420,1400,1420,1400,113
20250224,090200,9068136,1420,1421,1421,1400,2067
20250224,090100,6170989,1426,1426,1426,1426,10
20250224,090000,6156729,1428,1406,1428,1405,4379