KissMeData/183490/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203800,314231108,1368,1368,1368,1368,2828
20250224,203700,314231108,1368,1368,1368,1368,0
20250224,203600,314231108,1368,1368,1368,1368,0
20250224,203500,314231108,1368,1368,1368,1368,0
20250224,203400,314231108,1368,1368,1368,1368,0
20250224,203300,314231108,1368,1368,1368,1368,0
20250224,203200,314231108,1368,1368,1368,1368,0
20250224,203100,314231108,1368,1368,1368,1368,0
20250224,203000,314231108,1368,1368,1368,1368,0
20250224,202900,314231108,1368,1368,1368,1368,0
20250224,202800,314231108,1368,1368,1368,1368,0
20250224,202700,314231108,1368,1368,1368,1368,0
20250224,202600,314231108,1368,1368,1368,1368,0
20250224,202500,314231108,1368,1368,1368,1368,0
20250224,202400,314231108,1368,1368,1368,1368,0
20250224,202300,314231108,1368,1368,1368,1368,0
20250224,202200,314231108,1368,1368,1368,1368,0
20250224,202100,314231108,1368,1368,1368,1368,0
20250224,202000,314231108,1368,1368,1368,1368,0
20250224,201900,314231108,1368,1368,1368,1368,0
20250224,201800,314231108,1368,1368,1368,1368,0
20250224,201700,314231108,1368,1368,1368,1368,0
20250224,201600,314231108,1368,1368,1368,1368,0
20250224,201500,314231108,1368,1368,1368,1368,0
20250224,201400,314231108,1368,1368,1368,1368,0
20250224,201300,314231108,1368,1368,1368,1368,0
20250224,201200,314231108,1368,1368,1368,1368,0
20250224,201100,314231108,1368,1368,1368,1368,0
20250224,201000,314231108,1368,1368,1368,1368,0
20250224,200900,314231108,1368,1368,1368,1368,0
20250224,200800,314231108,1368,1368,1368,1368,2828
20250224,200700,314231108,1368,1368,1368,1368,0
20250224,200600,314231108,1368,1368,1368,1368,0
20250224,200500,314231108,1368,1368,1368,1368,0
20250224,200400,314231108,1368,1368,1368,1368,0
20250224,200300,314231108,1368,1368,1368,1368,0
20250224,200200,314231108,1368,1368,1368,1368,0
20250224,200100,314231108,1368,1368,1368,1368,0
20250224,200000,314231108,1368,1368,1368,1368,0
20250224,195900,314231108,1368,1368,1368,1368,0
20250224,195800,314231108,1368,1368,1368,1368,0
20250224,195700,314231108,1368,1368,1368,1368,0
20250224,195600,314231108,1368,1368,1368,1368,0
20250224,195500,314231108,1368,1368,1368,1368,0
20250224,195400,314231108,1368,1368,1368,1368,0
20250224,195300,314231108,1368,1368,1368,1368,0
20250224,195200,314231108,1368,1368,1368,1368,0
20250224,195100,314231108,1368,1368,1368,1368,0
20250224,195000,314231108,1368,1368,1368,1368,0
20250224,194900,314231108,1368,1368,1368,1368,0
20250224,194800,314231108,1368,1368,1368,1368,0
20250224,194700,314231108,1368,1368,1368,1368,0
20250224,194600,314231108,1368,1368,1368,1368,0
20250224,194500,314231108,1368,1368,1368,1368,0
20250224,194400,314231108,1368,1368,1368,1368,0
20250224,194300,314231108,1368,1368,1368,1368,0
20250224,194200,314231108,1368,1368,1368,1368,0
20250224,194100,314231108,1368,1368,1368,1368,0
20250224,194000,314231108,1368,1368,1368,1368,0
20250224,193900,314231108,1368,1368,1368,1368,0
20250224,193800,314231108,1368,1368,1368,1368,2828
20250224,193700,314231108,1368,1368,1368,1368,0
20250224,193600,314231108,1368,1368,1368,1368,0
20250224,193500,314231108,1368,1368,1368,1368,0
20250224,193400,314231108,1368,1368,1368,1368,0
20250224,193300,314231108,1368,1368,1368,1368,0
20250224,193200,314231108,1368,1368,1368,1368,0
20250224,193100,314231108,1368,1368,1368,1368,0
20250224,193000,314231108,1368,1368,1368,1368,0
20250224,192900,314231108,1368,1368,1368,1368,0
20250224,192800,314231108,1368,1368,1368,1368,0
20250224,192700,314231108,1368,1368,1368,1368,0
20250224,192600,314231108,1368,1368,1368,1368,0
20250224,192500,314231108,1368,1368,1368,1368,0
20250224,192400,314231108,1368,1368,1368,1368,0
20250224,192300,314231108,1368,1368,1368,1368,0
20250224,192200,314231108,1368,1368,1368,1368,0
20250224,192100,314231108,1368,1368,1368,1368,0
20250224,192000,314231108,1368,1368,1368,1368,0
20250224,191900,314231108,1368,1368,1368,1368,0
20250224,191800,314231108,1368,1368,1368,1368,0
20250224,191700,314231108,1368,1368,1368,1368,0
20250224,191600,314231108,1368,1368,1368,1368,0
20250224,191500,314231108,1368,1368,1368,1368,0
20250224,191400,314231108,1368,1368,1368,1368,0
20250224,191300,314231108,1368,1368,1368,1368,0
20250224,191200,314231108,1368,1368,1368,1368,0
20250224,191100,314231108,1368,1368,1368,1368,0
20250224,191000,314231108,1368,1368,1368,1368,0
20250224,190900,314231108,1368,1368,1368,1368,0
20250224,190800,314231108,1368,1368,1368,1368,2828
20250224,190700,314231108,1368,1368,1368,1368,0
20250224,190600,314231108,1368,1368,1368,1368,0
20250224,190500,314231108,1368,1368,1368,1368,0
20250224,190400,314231108,1368,1368,1368,1368,0
20250224,190300,314231108,1368,1368,1368,1368,0
20250224,190200,314231108,1368,1368,1368,1368,0
20250224,190100,314231108,1368,1368,1368,1368,0
20250224,190000,314231108,1368,1368,1368,1368,0
20250224,185900,314231108,1368,1368,1368,1368,0
20250224,185800,314231108,1368,1368,1368,1368,0
20250224,185700,314231108,1368,1368,1368,1368,0
20250224,185600,314231108,1368,1368,1368,1368,0
20250224,185500,314231108,1368,1368,1368,1368,0
20250224,185400,314231108,1368,1368,1368,1368,0
20250224,185300,314231108,1368,1368,1368,1368,0
20250224,185200,314231108,1368,1368,1368,1368,0
20250224,185100,314231108,1368,1368,1368,1368,0
20250224,185000,314231108,1368,1368,1368,1368,0
20250224,184900,314231108,1368,1368,1368,1368,0
20250224,184800,314231108,1368,1368,1368,1368,0
20250224,184700,314231108,1368,1368,1368,1368,0
20250224,184600,314231108,1368,1368,1368,1368,0
20250224,184500,314231108,1368,1368,1368,1368,0
20250224,184400,314231108,1368,1368,1368,1368,0
20250224,184300,314231108,1368,1368,1368,1368,0
20250224,184200,314231108,1368,1368,1368,1368,0
20250224,184100,314231108,1368,1368,1368,1368,0
20250224,184000,314231108,1368,1368,1368,1368,0
20250224,183900,314231108,1368,1368,1368,1368,0
20250224,183800,314231108,1368,1368,1368,1368,2828
20250224,183700,314231108,1368,1368,1368,1368,0
20250224,183600,314231108,1368,1368,1368,1368,0
20250224,183500,314231108,1368,1368,1368,1368,0
20250224,183400,314231108,1368,1368,1368,1368,0
20250224,183300,314231108,1368,1368,1368,1368,0
20250224,183200,314231108,1368,1368,1368,1368,0
20250224,183100,314231108,1368,1368,1368,1368,0
20250224,183000,314231108,1368,1368,1368,1368,0
20250224,182900,314231108,1368,1368,1368,1368,0
20250224,182800,314231108,1368,1368,1368,1368,0
20250224,182700,314231108,1368,1368,1368,1368,0
20250224,182600,314231108,1368,1368,1368,1368,0
20250224,182500,314231108,1368,1368,1368,1368,0
20250224,182400,314231108,1368,1368,1368,1368,0
20250224,182300,314231108,1368,1368,1368,1368,0
20250224,182200,314231108,1368,1368,1368,1368,0
20250224,182100,314231108,1368,1368,1368,1368,0
20250224,182000,314231108,1368,1368,1368,1368,0
20250224,181900,314231108,1368,1368,1368,1368,0
20250224,181800,314231108,1368,1368,1368,1368,0
20250224,181700,314231108,1368,1368,1368,1368,0
20250224,181600,314231108,1368,1368,1368,1368,0
20250224,181500,314231108,1368,1368,1368,1368,0
20250224,181400,314231108,1368,1368,1368,1368,0
20250224,181300,314231108,1368,1368,1368,1368,0
20250224,181200,314231108,1368,1368,1368,1368,0
20250224,181100,314231108,1368,1368,1368,1368,0
20250224,181000,314231108,1368,1368,1368,1368,0
20250224,180900,314231108,1368,1368,1368,1368,0
20250224,180800,314231108,1368,1368,1368,1368,2828
20250224,180700,314231108,1368,1368,1368,1368,0
20250224,180600,314231108,1368,1368,1368,1368,0
20250224,180500,314231108,1368,1368,1368,1368,0
20250224,180400,314231108,1368,1368,1368,1368,0
20250224,180300,314231108,1368,1368,1368,1368,0
20250224,180200,314231108,1368,1368,1368,1368,0
20250224,180100,314231108,1368,1368,1368,1368,0
20250224,180000,314231108,1368,1368,1368,1368,0
20250224,175900,314231108,1368,1368,1368,1368,0
20250224,175800,314231108,1368,1368,1368,1368,0
20250224,175700,314231108,1368,1368,1368,1368,0
20250224,175600,314231108,1368,1368,1368,1368,0
20250224,175500,314231108,1368,1368,1368,1368,0
20250224,175400,314231108,1368,1368,1368,1368,0
20250224,175300,314231108,1368,1368,1368,1368,0
20250224,175200,314231108,1368,1368,1368,1368,0
20250224,175100,314231108,1368,1368,1368,1368,0
20250224,175000,314231108,1368,1368,1368,1368,0
20250224,174900,314231108,1368,1368,1368,1368,0
20250224,174800,314231108,1368,1368,1368,1368,0
20250224,174700,314231108,1368,1368,1368,1368,0
20250224,174600,314231108,1368,1368,1368,1368,0
20250224,174500,314231108,1368,1368,1368,1368,0
20250224,174400,314231108,1368,1368,1368,1368,0
20250224,174300,314231108,1368,1368,1368,1368,0
20250224,174200,314231108,1368,1368,1368,1368,0
20250224,174100,314231108,1368,1368,1368,1368,0
20250224,174000,314231108,1368,1368,1368,1368,0
20250224,173900,314231108,1368,1368,1368,1368,0
20250224,173800,314231108,1368,1368,1368,1368,2828
20250224,173700,314231108,1368,1368,1368,1368,0
20250224,173600,314231108,1368,1368,1368,1368,0
20250224,173500,314231108,1368,1368,1368,1368,0
20250224,173400,314231108,1368,1368,1368,1368,0
20250224,173300,314231108,1368,1368,1368,1368,0
20250224,173200,314231108,1368,1368,1368,1368,0
20250224,173100,314231108,1368,1368,1368,1368,0
20250224,173000,314231108,1368,1368,1368,1368,0
20250224,172900,314231108,1368,1368,1368,1368,0
20250224,172800,314231108,1368,1368,1368,1368,0
20250224,172700,314231108,1368,1368,1368,1368,0
20250224,172600,314231108,1368,1368,1368,1368,0
20250224,172500,314231108,1368,1368,1368,1368,0
20250224,172400,314231108,1368,1368,1368,1368,0
20250224,172300,314231108,1368,1368,1368,1368,0
20250224,172200,314231108,1368,1368,1368,1368,0
20250224,172100,314231108,1368,1368,1368,1368,0
20250224,172000,314231108,1368,1368,1368,1368,0
20250224,171900,314231108,1368,1368,1368,1368,0
20250224,171800,314231108,1368,1368,1368,1368,0
20250224,171700,314231108,1368,1368,1368,1368,0
20250224,171600,314231108,1368,1368,1368,1368,0
20250224,171500,314231108,1368,1368,1368,1368,0
20250224,171400,314231108,1368,1368,1368,1368,0
20250224,171300,314231108,1368,1368,1368,1368,0
20250224,171200,314231108,1368,1368,1368,1368,0
20250224,171100,314231108,1368,1368,1368,1368,0
20250224,171000,314231108,1368,1368,1368,1368,0
20250224,170900,314231108,1368,1368,1368,1368,0
20250224,170800,314231108,1368,1368,1368,1368,2828
20250224,170700,314231108,1368,1368,1368,1368,0
20250224,170600,314231108,1368,1368,1368,1368,0
20250224,170500,314231108,1368,1368,1368,1368,0
20250224,170400,314231108,1368,1368,1368,1368,0
20250224,170300,314231108,1368,1368,1368,1368,0
20250224,170200,314231108,1368,1368,1368,1368,0
20250224,170100,314231108,1368,1368,1368,1368,0
20250224,170000,314231108,1368,1368,1368,1368,0
20250224,165900,314231108,1368,1368,1368,1368,0
20250224,165800,314231108,1368,1368,1368,1368,0
20250224,165700,314231108,1368,1368,1368,1368,0
20250224,165600,314231108,1368,1368,1368,1368,0
20250224,165500,314231108,1368,1368,1368,1368,0
20250224,165400,314231108,1368,1368,1368,1368,0
20250224,165300,314231108,1368,1368,1368,1368,0
20250224,165200,314231108,1368,1368,1368,1368,0
20250224,165100,314231108,1368,1368,1368,1368,0
20250224,165000,314231108,1368,1368,1368,1368,0
20250224,164900,314231108,1368,1368,1368,1368,0
20250224,164800,314231108,1368,1368,1368,1368,0
20250224,164700,314231108,1368,1368,1368,1368,0
20250224,164600,314231108,1368,1368,1368,1368,0
20250224,164500,314231108,1368,1368,1368,1368,0
20250224,164400,314231108,1368,1368,1368,1368,0
20250224,164300,314231108,1368,1368,1368,1368,0
20250224,164200,314231108,1368,1368,1368,1368,0
20250224,164100,314231108,1368,1368,1368,1368,0
20250224,164000,314231108,1368,1368,1368,1368,0
20250224,163900,314231108,1368,1368,1368,1368,0
20250224,163800,314231108,1368,1368,1368,1368,2828
20250224,163700,314231108,1368,1368,1368,1368,0
20250224,163600,314231108,1368,1368,1368,1368,0
20250224,163500,314231108,1368,1368,1368,1368,0
20250224,163400,314231108,1368,1368,1368,1368,0
20250224,163300,314231108,1368,1368,1368,1368,0
20250224,163200,314231108,1368,1368,1368,1368,0
20250224,163100,314231108,1368,1368,1368,1368,0
20250224,163000,314231108,1368,1368,1368,1368,0
20250224,162900,314231108,1368,1368,1368,1368,0
20250224,162800,314231108,1368,1368,1368,1368,0
20250224,162700,314231108,1368,1368,1368,1368,0
20250224,162600,314231108,1368,1368,1368,1368,0
20250224,162500,314231108,1368,1368,1368,1368,0
20250224,162400,314231108,1368,1368,1368,1368,0
20250224,162300,314231108,1368,1368,1368,1368,0
20250224,162200,314231108,1368,1368,1368,1368,0
20250224,162100,314231108,1368,1368,1368,1368,0
20250224,162000,314231108,1368,1368,1368,1368,0
20250224,161900,314231108,1368,1368,1368,1368,0
20250224,161800,314231108,1368,1368,1368,1368,0
20250224,161700,314231108,1368,1368,1368,1368,0
20250224,161600,314231108,1368,1368,1368,1368,0
20250224,161500,314231108,1368,1368,1368,1368,0
20250224,161400,314231108,1368,1368,1368,1368,0
20250224,161300,314231108,1368,1368,1368,1368,0
20250224,161200,314231108,1368,1368,1368,1368,0
20250224,161100,314231108,1368,1368,1368,1368,0
20250224,161000,314231108,1368,1368,1368,1368,0
20250224,160900,314231108,1368,1368,1368,1368,0
20250224,160800,314231108,1368,1368,1368,1368,2828
20250224,160700,314231108,1368,1368,1368,1368,0
20250224,160600,314231108,1368,1368,1368,1368,0
20250224,160500,314231108,1368,1368,1368,1368,0
20250224,160400,314231108,1368,1368,1368,1368,0
20250224,160300,314231108,1368,1368,1368,1368,0
20250224,160200,314231108,1368,1368,1368,1368,0
20250224,160100,314231108,1368,1368,1368,1368,0
20250224,160000,314231108,1368,1368,1368,1368,0
20250224,155900,314231108,1368,1368,1368,1368,0
20250224,155800,314231108,1368,1368,1368,1368,0
20250224,155700,314231108,1368,1368,1368,1368,0
20250224,155600,314231108,1368,1368,1368,1368,0
20250224,155500,314231108,1368,1368,1368,1368,0
20250224,155400,314231108,1368,1368,1368,1368,0
20250224,155300,314231108,1368,1368,1368,1368,0
20250224,155200,314231108,1368,1368,1368,1368,0
20250224,155100,314231108,1368,1368,1368,1368,0
20250224,155000,314231108,1368,1368,1368,1368,0
20250224,154900,314231108,1368,1368,1368,1368,0
20250224,154800,314231108,1368,1368,1368,1368,0
20250224,154700,314231108,1368,1368,1368,1368,0
20250224,154600,314231108,1368,1368,1368,1368,0
20250224,154500,314231108,1368,1368,1368,1368,0
20250224,154400,314231108,1368,1368,1368,1368,0
20250224,154300,314231108,1368,1368,1368,1368,0
20250224,154200,314231108,1368,1368,1368,1368,0
20250224,154100,314231108,1368,1368,1368,1368,0
20250224,154000,314231108,1368,1368,1368,1368,0
20250224,153900,314231108,1368,1368,1368,1368,0
20250224,153800,314231108,1368,1368,1368,1368,2828
20250224,153700,314231108,1368,1368,1368,1368,0
20250224,153600,314231108,1368,1368,1368,1368,0
20250224,153500,314231108,1368,1368,1368,1368,0
20250224,153400,314231108,1368,1368,1368,1368,0
20250224,153300,314231108,1368,1368,1368,1368,0
20250224,153200,314231108,1368,1368,1368,1368,0
20250224,153100,314231108,1368,1368,1368,1368,0
20250224,153000,314231108,1368,1368,1368,1368,2828
20250224,152900,310362404,1368,1368,1368,1368,0
20250224,152800,310362404,1368,1368,1368,1368,0
20250224,152700,310362404,1368,1368,1368,1368,0
20250224,152600,310362404,1368,1368,1368,1368,0
20250224,152500,310362404,1368,1368,1368,1368,0
20250224,152400,310362404,1368,1368,1368,1368,0
20250224,152300,310362404,1368,1368,1368,1368,0
20250224,152200,310362404,1368,1368,1368,1368,0
20250224,152100,310362404,1368,1368,1368,1368,0
20250224,152000,310362404,1368,1368,1368,1368,0
20250224,151900,310362404,1368,1374,1374,1368,2557
20250224,151800,306850250,1368,1368,1368,1368,111
20250224,151700,306698402,1376,1376,1376,1376,0
20250224,151600,306698402,1376,1376,1376,1376,0
20250224,151500,306698402,1376,1368,1376,1368,567
20250224,151400,305922186,1368,1368,1368,1368,0
20250224,151300,305922186,1368,1368,1368,1368,0
20250224,151200,305922186,1368,1368,1368,1368,0
20250224,151100,305922186,1368,1368,1368,1368,0
20250224,151000,305922186,1368,1368,1368,1368,0
20250224,150900,305922186,1368,1368,1368,1368,0
20250224,150800,305922186,1368,1368,1368,1368,0
20250224,150700,305922186,1368,1370,1370,1368,507
20250224,150600,305227606,1371,1370,1371,1369,3798
20250224,150500,300022954,1370,1370,1370,1370,0
20250224,150400,300022954,1370,1369,1370,1368,595
20250224,150300,299208792,1367,1367,1367,1367,0
20250224,150200,299208792,1367,1367,1367,1367,0
20250224,150100,299208792,1367,1367,1367,1367,500
20250224,150000,298525292,1369,1369,1369,1369,0
20250224,145900,298525292,1369,1369,1369,1369,8
20250224,145800,298514340,1370,1370,1370,1370,0
20250224,145700,298514340,1370,1370,1370,1370,4
20250224,145600,298508860,1370,1370,1370,1370,0
20250224,145500,298508860,1370,1370,1370,1370,0
20250224,145400,298508860,1370,1370,1370,1370,0
20250224,145300,298508860,1370,1370,1370,1370,100
20250224,145200,298371860,1371,1371,1371,1371,0
20250224,145100,298371860,1371,1371,1371,1371,0
20250224,145000,298371860,1371,1368,1371,1368,35
20250224,144900,298323977,1368,1368,1368,1368,0
20250224,144800,298323977,1368,1368,1368,1368,597
20250224,144700,297507281,1370,1370,1370,1370,1
20250224,144600,297505911,1368,1368,1368,1368,713
20250224,144500,296530527,1369,1369,1369,1369,17
20250224,144400,296507254,1371,1371,1371,1371,11
20250224,144300,296492173,1371,1371,1371,1371,0
20250224,144200,296492173,1371,1369,1371,1369,3
20250224,144100,296488064,1370,1370,1370,1370,6
20250224,144000,296479844,1372,1373,1373,1372,182
20250224,143900,296230139,1373,1373,1373,1373,148
20250224,143800,296026935,1372,1372,1372,1372,0
20250224,143700,296026935,1372,1372,1372,1372,1
20250224,143600,296025563,1371,1371,1371,1371,100
20250224,143500,295888463,1370,1370,1370,1370,0
20250224,143400,295888463,1370,1370,1370,1370,0
20250224,143300,295888463,1370,1370,1370,1370,1
20250224,143200,295887093,1370,1370,1370,1370,500
20250224,143100,295202093,1371,1371,1371,1371,272
20250224,143000,294829181,1372,1375,1375,1372,5377
20250224,142900,287446026,1376,1376,1376,1376,4
20250224,142800,287440522,1376,1376,1376,1376,0
20250224,142700,287440522,1376,1376,1376,1376,1
20250224,142600,287439146,1377,1377,1377,1377,0
20250224,142500,287439146,1377,1377,1377,1377,0
20250224,142400,287439146,1377,1377,1377,1377,0
20250224,142300,287439146,1377,1377,1377,1377,0
20250224,142200,287439146,1377,1377,1377,1377,22
20250224,142100,287408852,1377,1377,1377,1377,10
20250224,142000,287395082,1377,1377,1377,1377,0
20250224,141900,287395082,1377,1377,1377,1377,0
20250224,141800,287395082,1377,1377,1377,1377,0
20250224,141700,287395082,1377,1377,1377,1377,4
20250224,141600,287389574,1372,1372,1372,1372,1851
20250224,141500,284850002,1372,1372,1372,1372,0
20250224,141400,284850002,1372,1373,1373,1372,31
20250224,141300,284807468,1371,1371,1371,1371,0
20250224,141200,284807468,1371,1373,1373,1371,264
20250224,141100,284445404,1377,1377,1377,1377,0
20250224,141000,284445404,1377,1377,1377,1377,475
20250224,140900,283791329,1377,1377,1377,1377,0
20250224,140800,283791329,1377,1377,1377,1377,1
20250224,140700,283789952,1371,1371,1371,1371,0
20250224,140600,283789952,1371,1371,1371,1371,0
20250224,140500,283789952,1371,1371,1371,1371,0
20250224,140400,283789952,1371,1371,1371,1371,0
20250224,140300,283789952,1371,1371,1371,1371,600
20250224,140200,282967352,1374,1374,1374,1374,0
20250224,140100,282967352,1374,1374,1374,1374,500
20250224,140000,282280352,1372,1372,1372,1372,0
20250224,135900,282280352,1372,1372,1372,1372,0
20250224,135800,282280352,1372,1372,1372,1372,2540
20250224,135700,278795472,1377,1377,1377,1377,0
20250224,135600,278795472,1377,1377,1377,1377,0
20250224,135500,278795472,1377,1377,1377,1377,0
20250224,135400,278795472,1377,1377,1377,1377,0
20250224,135300,278795472,1377,1377,1377,1377,72
20250224,135200,278696328,1381,1381,1381,1381,0
20250224,135100,278696328,1381,1381,1381,1381,31
20250224,135000,278653517,1381,1381,1381,1381,5
20250224,134900,278646612,1381,1381,1381,1381,1
20250224,134800,278645231,1377,1377,1377,1377,300
20250224,134700,278232131,1380,1380,1380,1380,0
20250224,134600,278232131,1380,1380,1381,1380,1801
20250224,134500,275746750,1380,1380,1380,1380,400
20250224,134400,275194750,1380,1380,1380,1380,0
20250224,134300,275194750,1380,1380,1380,1380,100
20250224,134200,275056750,1382,1382,1382,1382,0
20250224,134100,275056750,1382,1382,1382,1382,0
20250224,134000,275056750,1382,1382,1382,1382,0
20250224,133900,275056750,1382,1382,1382,1382,1
20250224,133800,275055368,1383,1377,1383,1377,285
20250224,133700,274661283,1383,1368,1383,1368,37230
20250224,133600,223623938,1364,1364,1364,1364,0
20250224,133500,223623938,1364,1364,1364,1364,0
20250224,133400,223623938,1364,1364,1364,1364,107
20250224,133300,223477990,1364,1364,1364,1364,0
20250224,133200,223477990,1364,1364,1364,1364,1
20250224,133100,223476626,1364,1364,1364,1364,21
20250224,133000,223447982,1364,1364,1364,1364,0
20250224,132900,223447982,1364,1364,1364,1364,0
20250224,132800,223447982,1364,1364,1364,1364,5
20250224,132700,223441162,1368,1368,1368,1368,0
20250224,132600,223441162,1368,1368,1368,1368,0
20250224,132500,223441162,1368,1368,1368,1368,0
20250224,132400,223441162,1368,1368,1368,1368,0
20250224,132300,223441162,1368,1368,1368,1368,1
20250224,132200,223439794,1368,1368,1368,1368,0
20250224,132100,223439794,1368,1368,1368,1368,0
20250224,132000,223439794,1368,1368,1368,1368,733
20250224,131900,222437050,1368,1368,1368,1368,0
20250224,131800,222437050,1368,1368,1368,1368,0
20250224,131700,222437050,1368,1368,1368,1368,0
20250224,131600,222437050,1368,1368,1368,1368,367
20250224,131500,221934994,1368,1368,1368,1368,0
20250224,131400,221934994,1368,1368,1368,1368,0
20250224,131300,221934994,1368,1368,1368,1368,0
20250224,131200,221934994,1368,1368,1368,1368,0
20250224,131100,221934994,1368,1362,1368,1362,4975
20250224,131000,215139586,1360,1360,1360,1360,0
20250224,130900,215139586,1360,1360,1360,1360,0
20250224,130800,215139586,1360,1360,1360,1360,26
20250224,130700,215104226,1362,1362,1362,1362,0
20250224,130600,215104226,1362,1362,1362,1362,0
20250224,130500,215104226,1362,1362,1362,1362,0
20250224,130400,215104226,1362,1362,1362,1362,1
20250224,130300,215102864,1361,1361,1361,1361,0
20250224,130200,215102864,1361,1361,1361,1361,0
20250224,130100,215102864,1361,1361,1361,1361,0
20250224,130000,215102864,1361,1361,1361,1361,100
20250224,125900,214966764,1361,1361,1361,1361,100
20250224,125800,214830664,1361,1361,1361,1361,71
20250224,125700,214734033,1363,1363,1363,1363,0
20250224,125600,214734033,1363,1363,1363,1363,0
20250224,125500,214734033,1363,1363,1363,1363,10
20250224,125400,214720403,1364,1364,1364,1364,0
20250224,125300,214720403,1364,1364,1364,1364,46
20250224,125200,214657659,1364,1364,1364,1364,0
20250224,125100,214657659,1364,1364,1364,1364,3
20250224,125000,214653567,1364,1364,1364,1364,0
20250224,124900,214653567,1364,1364,1364,1364,1
20250224,124800,214652203,1364,1364,1364,1364,0
20250224,124700,214652203,1364,1364,1364,1364,35
20250224,124600,214604463,1365,1365,1365,1365,0
20250224,124500,214604463,1365,1365,1365,1365,0
20250224,124400,214604463,1365,1365,1365,1365,0
20250224,124300,214604463,1365,1365,1365,1365,0
20250224,124200,214604463,1365,1365,1365,1365,859
20250224,124100,213431928,1365,1365,1365,1365,9
20250224,124000,213419643,1365,1365,1365,1365,0
20250224,123900,213419643,1365,1365,1365,1365,0
20250224,123800,213419643,1365,1365,1365,1365,0
20250224,123700,213419643,1365,1365,1365,1365,132
20250224,123600,213239463,1365,1365,1365,1365,0
20250224,123500,213239463,1365,1365,1365,1365,4
20250224,123400,213234003,1364,1364,1364,1364,0
20250224,123300,213234003,1364,1364,1364,1364,0
20250224,123200,213234003,1364,1364,1364,1364,0
20250224,123100,213234003,1364,1364,1364,1364,0
20250224,123000,213234003,1364,1364,1364,1364,738
20250224,122900,212227371,1364,1364,1364,1364,70
20250224,122800,212131891,1364,1364,1364,1364,0
20250224,122700,212131891,1364,1364,1364,1364,0
20250224,122600,212131891,1364,1364,1364,1364,0
20250224,122500,212131891,1364,1364,1364,1364,0
20250224,122400,212131891,1364,1364,1364,1364,0
20250224,122300,212131891,1364,1364,1364,1364,0
20250224,122200,212131891,1364,1364,1364,1364,0
20250224,122100,212131891,1364,1364,1364,1364,0
20250224,122000,212131891,1364,1364,1364,1364,13
20250224,121900,212114159,1365,1365,1365,1365,0
20250224,121800,212114159,1365,1365,1365,1365,11
20250224,121700,212099144,1365,1365,1365,1365,5
20250224,121600,212092319,1366,1366,1366,1366,0
20250224,121500,212092319,1366,1366,1366,1366,24
20250224,121400,212059535,1357,1357,1357,1357,0
20250224,121300,212059535,1357,1357,1357,1357,0
20250224,121200,212059535,1357,1357,1357,1357,0
20250224,121100,212059535,1357,1357,1357,1357,0
20250224,121000,212059535,1357,1357,1357,1357,0
20250224,120900,212059535,1357,1357,1357,1357,0
20250224,120800,212059535,1357,1357,1357,1357,0
20250224,120700,212059535,1357,1357,1357,1357,0
20250224,120600,212059535,1357,1357,1357,1357,5
20250224,120500,212052750,1357,1357,1357,1357,0
20250224,120400,212052750,1357,1357,1357,1357,0
20250224,120300,212052750,1357,1357,1357,1357,0
20250224,120200,212052750,1357,1357,1357,1357,0
20250224,120100,212052750,1357,1357,1357,1357,0
20250224,120000,212052750,1357,1357,1357,1357,1
20250224,115900,212051393,1357,1357,1357,1357,24
20250224,115800,212018825,1366,1366,1366,1366,0
20250224,115700,212018825,1366,1366,1366,1366,0
20250224,115600,212018825,1366,1366,1366,1366,0
20250224,115500,212018825,1366,1366,1366,1366,1
20250224,115400,212017459,1357,1357,1357,1357,0
20250224,115300,212017459,1357,1357,1357,1357,681
20250224,115200,211093342,1366,1366,1366,1366,1
20250224,115100,211091976,1365,1366,1366,1365,224
20250224,115000,210786192,1367,1367,1367,1367,0
20250224,114900,210786192,1367,1367,1367,1367,0
20250224,114800,210786192,1367,1367,1367,1367,0
20250224,114700,210786192,1367,1367,1367,1367,0
20250224,114600,210786192,1367,1367,1367,1367,0
20250224,114500,210786192,1367,1367,1367,1367,0
20250224,114400,210786192,1367,1367,1367,1367,0
20250224,114300,210786192,1367,1367,1367,1357,239
20250224,114200,210461849,1357,1360,1360,1357,1182
20250224,114100,208857669,1365,1365,1365,1365,0
20250224,114000,208857669,1365,1365,1365,1365,136
20250224,113900,208672029,1367,1367,1367,1367,0
20250224,113800,208672029,1367,1367,1367,1367,0
20250224,113700,208672029,1367,1367,1367,1367,0
20250224,113600,208672029,1367,1367,1367,1367,5
20250224,113500,208665194,1367,1367,1367,1367,0
20250224,113400,208665194,1367,1367,1367,1367,374
20250224,113300,208153936,1360,1360,1360,1360,0
20250224,113200,208153936,1360,1360,1360,1360,0
20250224,113100,208153936,1360,1360,1360,1360,0
20250224,113000,208153936,1360,1360,1360,1360,0
20250224,112900,208153936,1360,1360,1360,1360,0
20250224,112800,208153936,1360,1360,1360,1360,0
20250224,112700,208153936,1360,1360,1360,1360,0
20250224,112600,208153936,1360,1360,1360,1360,0
20250224,112500,208153936,1360,1360,1360,1360,0
20250224,112400,208153936,1360,1360,1360,1360,51
20250224,112300,208084576,1358,1358,1358,1358,0
20250224,112200,208084576,1358,1358,1358,1358,0
20250224,112100,208084576,1358,1358,1358,1358,0
20250224,112000,208084576,1358,1358,1358,1358,0
20250224,111900,208084576,1358,1358,1358,1358,0
20250224,111800,208084576,1358,1358,1358,1358,81
20250224,111700,207974578,1360,1360,1360,1360,295
20250224,111600,207573378,1358,1359,1359,1358,354
20250224,111500,207092297,1358,1358,1358,1358,0
20250224,111400,207092297,1358,1359,1359,1358,69
20250224,111300,206998577,1359,1359,1359,1359,0
20250224,111200,206998577,1359,1359,1359,1359,0
20250224,111100,206998577,1359,1359,1359,1359,0
20250224,111000,206998577,1359,1359,1359,1359,0
20250224,110900,206998577,1359,1359,1359,1359,82
20250224,110800,206887139,1359,1359,1359,1359,26
20250224,110700,206851805,1360,1359,1360,1359,341
20250224,110600,206388381,1360,1360,1360,1360,0
20250224,110500,206388381,1360,1360,1360,1360,386
20250224,110400,205863421,1365,1365,1365,1365,0
20250224,110300,205863421,1365,1365,1365,1365,52
20250224,110200,205792441,1360,1360,1360,1360,0
20250224,110100,205792441,1360,1360,1360,1360,0
20250224,110000,205792441,1360,1360,1360,1360,305
20250224,105900,205377641,1360,1361,1361,1360,617
20250224,105800,204538133,1371,1371,1371,1371,1
20250224,105700,204536762,1371,1372,1372,1371,3
20250224,105600,204532647,1373,1373,1373,1373,0
20250224,105500,204532647,1373,1373,1373,1373,0
20250224,105400,204532647,1373,1373,1373,1373,3
20250224,105300,204528528,1366,1373,1373,1366,10590
20250224,105200,190061004,1367,1367,1367,1367,0
20250224,105100,190061004,1367,1367,1367,1367,0
20250224,105000,190061004,1367,1370,1370,1367,5951
20250224,104900,181912122,1377,1377,1377,1377,72
20250224,104800,181812978,1371,1371,1371,1371,0
20250224,104700,181812978,1371,1371,1371,1371,175
20250224,104600,181573053,1379,1379,1379,1379,0
20250224,104500,181573053,1379,1379,1379,1379,10
20250224,104400,181559263,1374,1374,1374,1374,520
20250224,104300,180844783,1373,1368,1373,1368,26525
20250224,104200,144504615,1367,1366,1367,1366,1429
20250224,104100,142551960,1366,1366,1366,1366,0
20250224,104000,142551960,1366,1366,1366,1366,9
20250224,103900,142539666,1367,1367,1367,1367,0
20250224,103800,142539666,1367,1367,1367,1367,0
20250224,103700,142539666,1367,1367,1367,1367,0
20250224,103600,142539666,1367,1367,1367,1367,0
20250224,103500,142539666,1367,1367,1367,1367,0
20250224,103400,142539666,1367,1367,1367,1367,81
20250224,103300,142428939,1367,1369,1369,1367,311
20250224,103200,142003800,1366,1366,1366,1366,0
20250224,103100,142003800,1366,1366,1368,1366,3744
20250224,103000,136886194,1366,1366,1366,1366,0
20250224,102900,136886194,1366,1366,1366,1366,0
20250224,102800,136886194,1366,1366,1366,1366,0
20250224,102700,136886194,1366,1366,1366,1366,0
20250224,102600,136886194,1366,1366,1366,1366,0
20250224,102500,136886194,1366,1356,1366,1356,4100
20250224,102400,131301203,1356,1356,1356,1356,0
20250224,102300,131301203,1356,1363,1363,1356,1003
20250224,102200,129934135,1359,1359,1359,1359,0
20250224,102100,129934135,1359,1360,1360,1359,549
20250224,102000,129188026,1360,1360,1360,1360,2
20250224,101900,129185306,1360,1356,1360,1355,2235
20250224,101800,126156246,1360,1360,1360,1360,6
20250224,101700,126148086,1366,1366,1366,1366,0
20250224,101600,126148086,1366,1366,1366,1366,5
20250224,101500,126141256,1366,1366,1366,1366,0
20250224,101400,126141256,1366,1367,1367,1366,3
20250224,101300,126137156,1356,1367,1367,1356,141
20250224,101200,125944847,1368,1368,1368,1368,3
20250224,101100,125940743,1369,1369,1369,1369,100
20250224,101000,125803843,1369,1369,1369,1369,100
20250224,100900,125666943,1369,1369,1369,1369,0
20250224,100800,125666943,1369,1370,1374,1369,2324
20250224,100700,122483375,1371,1371,1371,1371,1575
20250224,100600,120324050,1382,1374,1382,1371,401
20250224,100500,119773597,1384,1385,1385,1383,1609
20250224,100400,117545974,1386,1380,1386,1379,7216
20250224,100300,107569615,1379,1370,1379,1370,2283
20250224,100200,104423575,1375,1375,1375,1375,0
20250224,100100,104423575,1375,1369,1375,1369,2190
20250224,100000,101424820,1369,1369,1370,1369,3151
20250224,095900,97110731,1369,1365,1369,1360,437
20250224,095800,96514243,1365,1363,1365,1363,5000
20250224,095700,89691397,1363,1363,1363,1363,10
20250224,095600,89677767,1363,1361,1363,1361,1220
20250224,095500,88016297,1360,1359,1360,1359,5013
20250224,095400,81198681,1360,1360,1360,1360,1000
20250224,095300,79838681,1360,1360,1360,1360,4
20250224,095200,79833241,1360,1357,1360,1357,229
20250224,095100,79522374,1357,1351,1357,1351,5920
20250224,095000,71515974,1350,1348,1350,1348,2570
20250224,094900,68047114,1332,1332,1332,1332,0
20250224,094800,68047114,1332,1332,1332,1332,30
20250224,094700,68007154,1331,1331,1331,1331,0
20250224,094600,68007154,1331,1331,1331,1331,0
20250224,094500,68007154,1331,1331,1331,1331,100
20250224,094400,67874054,1350,1331,1350,1331,200
20250224,094300,67605954,1351,1350,1351,1350,4000
20250224,094200,62204091,1350,1350,1350,1350,231
20250224,094100,61892241,1350,1339,1350,1339,4060
20250224,094000,56433772,1329,1329,1329,1329,5000
20250224,093900,49788772,1329,1329,1329,1329,0
20250224,093800,49788772,1329,1329,1329,1329,0
20250224,093700,49788772,1329,1329,1329,1329,1100
20250224,093600,48326872,1330,1330,1330,1330,0
20250224,093500,48326872,1330,1328,1330,1328,13409
20250224,093400,30499506,1328,1328,1328,1328,0
20250224,093300,30499506,1328,1328,1328,1328,1
20250224,093200,30498178,1328,1328,1328,1328,0
20250224,093100,30498178,1328,1328,1328,1328,0
20250224,093000,30498178,1328,1328,1328,1328,97
20250224,092900,30369362,1328,1328,1328,1328,0
20250224,092800,30369362,1328,1329,1329,1328,10
20250224,092700,30356080,1328,1328,1328,1328,423
20250224,092600,29794336,1328,1328,1328,1328,0
20250224,092500,29794336,1328,1328,1328,1328,409
20250224,092400,29251184,1325,1325,1325,1325,0
20250224,092300,29251184,1325,1325,1325,1325,0
20250224,092200,29251184,1325,1325,1325,1325,0
20250224,092100,29251184,1325,1325,1325,1325,3702
20250224,092000,24346034,1325,1325,1325,1325,0
20250224,091900,24346034,1325,1325,1325,1325,0
20250224,091800,24346034,1325,1324,1325,1324,11254
20250224,091700,9434984,1325,1325,1325,1325,0
20250224,091600,9434984,1325,1325,1325,1325,0
20250224,091500,9434984,1325,1325,1325,1325,1
20250224,091400,9433659,1325,1325,1325,1325,0
20250224,091300,9433659,1325,1325,1325,1325,100
20250224,091200,9301159,1326,1326,1326,1326,561
20250224,091100,8557273,1326,1326,1326,1326,0
20250224,091000,8557273,1326,1327,1328,1326,1510
20250224,090900,6553048,1328,1328,1328,1328,0
20250224,090800,6553048,1328,1328,1328,1328,0
20250224,090700,6553048,1328,1328,1328,1328,110
20250224,090600,6406968,1302,1302,1302,1302,0
20250224,090500,6406968,1302,1302,1302,1302,0
20250224,090400,6406968,1302,1302,1302,1302,0
20250224,090300,6406968,1302,1307,1307,1299,2691
20250224,090200,2897705,1306,1306,1306,1306,0
20250224,090100,2897705,1306,1308,1308,1306,287
20250224,090000,2522510,1307,1307,1307,1307,1930