KissMeData/204610/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204500,279422262,1745,1745,1745,1745,2393
20250224,204400,279422262,1745,1745,1745,1745,0
20250224,204300,279422262,1745,1745,1745,1745,0
20250224,204200,279422262,1745,1745,1745,1745,0
20250224,204100,279422262,1745,1745,1745,1745,0
20250224,204000,279422262,1745,1745,1745,1745,0
20250224,203900,279422262,1745,1745,1745,1745,0
20250224,203800,279422262,1745,1745,1745,1745,0
20250224,203700,279422262,1745,1745,1745,1745,0
20250224,203600,279422262,1745,1745,1745,1745,0
20250224,203500,279422262,1745,1745,1745,1745,0
20250224,203400,279422262,1745,1745,1745,1745,0
20250224,203300,279422262,1745,1745,1745,1745,0
20250224,203200,279422262,1745,1745,1745,1745,0
20250224,203100,279422262,1745,1745,1745,1745,0
20250224,203000,279422262,1745,1745,1745,1745,0
20250224,202900,279422262,1745,1745,1745,1745,0
20250224,202800,279422262,1745,1745,1745,1745,0
20250224,202700,279422262,1745,1745,1745,1745,0
20250224,202600,279422262,1745,1745,1745,1745,0
20250224,202500,279422262,1745,1745,1745,1745,0
20250224,202400,279422262,1745,1745,1745,1745,0
20250224,202300,279422262,1745,1745,1745,1745,0
20250224,202200,279422262,1745,1745,1745,1745,0
20250224,202100,279422262,1745,1745,1745,1745,0
20250224,202000,279422262,1745,1745,1745,1745,0
20250224,201900,279422262,1745,1745,1745,1745,0
20250224,201800,279422262,1745,1745,1745,1745,0
20250224,201700,279422262,1745,1745,1745,1745,0
20250224,201600,279422262,1745,1745,1745,1745,0
20250224,201500,279422262,1745,1745,1745,1745,2393
20250224,201400,279422262,1745,1745,1745,1745,0
20250224,201300,279422262,1745,1745,1745,1745,0
20250224,201200,279422262,1745,1745,1745,1745,0
20250224,201100,279422262,1745,1745,1745,1745,0
20250224,201000,279422262,1745,1745,1745,1745,0
20250224,200900,279422262,1745,1745,1745,1745,0
20250224,200800,279422262,1745,1745,1745,1745,0
20250224,200700,279422262,1745,1745,1745,1745,0
20250224,200600,279422262,1745,1745,1745,1745,0
20250224,200500,279422262,1745,1745,1745,1745,0
20250224,200400,279422262,1745,1745,1745,1745,0
20250224,200300,279422262,1745,1745,1745,1745,0
20250224,200200,279422262,1745,1745,1745,1745,0
20250224,200100,279422262,1745,1745,1745,1745,0
20250224,200000,279422262,1745,1745,1745,1745,0
20250224,195900,279422262,1745,1745,1745,1745,0
20250224,195800,279422262,1745,1745,1745,1745,0
20250224,195700,279422262,1745,1745,1745,1745,0
20250224,195600,279422262,1745,1745,1745,1745,0
20250224,195500,279422262,1745,1745,1745,1745,0
20250224,195400,279422262,1745,1745,1745,1745,0
20250224,195300,279422262,1745,1745,1745,1745,0
20250224,195200,279422262,1745,1745,1745,1745,0
20250224,195100,279422262,1745,1745,1745,1745,0
20250224,195000,279422262,1745,1745,1745,1745,0
20250224,194900,279422262,1745,1745,1745,1745,0
20250224,194800,279422262,1745,1745,1745,1745,0
20250224,194700,279422262,1745,1745,1745,1745,0
20250224,194600,279422262,1745,1745,1745,1745,0
20250224,194500,279422262,1745,1745,1745,1745,2393
20250224,194400,279422262,1745,1745,1745,1745,0
20250224,194300,279422262,1745,1745,1745,1745,0
20250224,194200,279422262,1745,1745,1745,1745,0
20250224,194100,279422262,1745,1745,1745,1745,0
20250224,194000,279422262,1745,1745,1745,1745,0
20250224,193900,279422262,1745,1745,1745,1745,0
20250224,193800,279422262,1745,1745,1745,1745,0
20250224,193700,279422262,1745,1745,1745,1745,0
20250224,193600,279422262,1745,1745,1745,1745,0
20250224,193500,279422262,1745,1745,1745,1745,0
20250224,193400,279422262,1745,1745,1745,1745,0
20250224,193300,279422262,1745,1745,1745,1745,0
20250224,193200,279422262,1745,1745,1745,1745,0
20250224,193100,279422262,1745,1745,1745,1745,0
20250224,193000,279422262,1745,1745,1745,1745,0
20250224,192900,279422262,1745,1745,1745,1745,0
20250224,192800,279422262,1745,1745,1745,1745,0
20250224,192700,279422262,1745,1745,1745,1745,0
20250224,192600,279422262,1745,1745,1745,1745,0
20250224,192500,279422262,1745,1745,1745,1745,0
20250224,192400,279422262,1745,1745,1745,1745,0
20250224,192300,279422262,1745,1745,1745,1745,0
20250224,192200,279422262,1745,1745,1745,1745,0
20250224,192100,279422262,1745,1745,1745,1745,0
20250224,192000,279422262,1745,1745,1745,1745,0
20250224,191900,279422262,1745,1745,1745,1745,0
20250224,191800,279422262,1745,1745,1745,1745,0
20250224,191700,279422262,1745,1745,1745,1745,0
20250224,191600,279422262,1745,1745,1745,1745,0
20250224,191500,279422262,1745,1745,1745,1745,2393
20250224,191400,279422262,1745,1745,1745,1745,0
20250224,191300,279422262,1745,1745,1745,1745,0
20250224,191200,279422262,1745,1745,1745,1745,0
20250224,191100,279422262,1745,1745,1745,1745,0
20250224,191000,279422262,1745,1745,1745,1745,0
20250224,190900,279422262,1745,1745,1745,1745,0
20250224,190800,279422262,1745,1745,1745,1745,0
20250224,190700,279422262,1745,1745,1745,1745,0
20250224,190600,279422262,1745,1745,1745,1745,0
20250224,190500,279422262,1745,1745,1745,1745,0
20250224,190400,279422262,1745,1745,1745,1745,0
20250224,190300,279422262,1745,1745,1745,1745,0
20250224,190200,279422262,1745,1745,1745,1745,0
20250224,190100,279422262,1745,1745,1745,1745,0
20250224,190000,279422262,1745,1745,1745,1745,0
20250224,185900,279422262,1745,1745,1745,1745,0
20250224,185800,279422262,1745,1745,1745,1745,0
20250224,185700,279422262,1745,1745,1745,1745,0
20250224,185600,279422262,1745,1745,1745,1745,0
20250224,185500,279422262,1745,1745,1745,1745,0
20250224,185400,279422262,1745,1745,1745,1745,0
20250224,185300,279422262,1745,1745,1745,1745,0
20250224,185200,279422262,1745,1745,1745,1745,0
20250224,185100,279422262,1745,1745,1745,1745,0
20250224,185000,279422262,1745,1745,1745,1745,0
20250224,184900,279422262,1745,1745,1745,1745,0
20250224,184800,279422262,1745,1745,1745,1745,0
20250224,184700,279422262,1745,1745,1745,1745,0
20250224,184600,279422262,1745,1745,1745,1745,0
20250224,184500,279422262,1745,1745,1745,1745,2393
20250224,184400,279422262,1745,1745,1745,1745,0
20250224,184300,279422262,1745,1745,1745,1745,0
20250224,184200,279422262,1745,1745,1745,1745,0
20250224,184100,279422262,1745,1745,1745,1745,0
20250224,184000,279422262,1745,1745,1745,1745,0
20250224,183900,279422262,1745,1745,1745,1745,0
20250224,183800,279422262,1745,1745,1745,1745,0
20250224,183700,279422262,1745,1745,1745,1745,0
20250224,183600,279422262,1745,1745,1745,1745,0
20250224,183500,279422262,1745,1745,1745,1745,0
20250224,183400,279422262,1745,1745,1745,1745,0
20250224,183300,279422262,1745,1745,1745,1745,0
20250224,183200,279422262,1745,1745,1745,1745,0
20250224,183100,279422262,1745,1745,1745,1745,0
20250224,183000,279422262,1745,1745,1745,1745,0
20250224,182900,279422262,1745,1745,1745,1745,0
20250224,182800,279422262,1745,1745,1745,1745,0
20250224,182700,279422262,1745,1745,1745,1745,0
20250224,182600,279422262,1745,1745,1745,1745,0
20250224,182500,279422262,1745,1745,1745,1745,0
20250224,182400,279422262,1745,1745,1745,1745,0
20250224,182300,279422262,1745,1745,1745,1745,0
20250224,182200,279422262,1745,1745,1745,1745,0
20250224,182100,279422262,1745,1745,1745,1745,0
20250224,182000,279422262,1745,1745,1745,1745,0
20250224,181900,279422262,1745,1745,1745,1745,0
20250224,181800,279422262,1745,1745,1745,1745,0
20250224,181700,279422262,1745,1745,1745,1745,0
20250224,181600,279422262,1745,1745,1745,1745,0
20250224,181500,279422262,1745,1745,1745,1745,2393
20250224,181400,279422262,1745,1745,1745,1745,0
20250224,181300,279422262,1745,1745,1745,1745,0
20250224,181200,279422262,1745,1745,1745,1745,0
20250224,181100,279422262,1745,1745,1745,1745,0
20250224,181000,279422262,1745,1745,1745,1745,0
20250224,180900,279422262,1745,1745,1745,1745,0
20250224,180800,279422262,1745,1745,1745,1745,0
20250224,180700,279422262,1745,1745,1745,1745,0
20250224,180600,279422262,1745,1745,1745,1745,0
20250224,180500,279422262,1745,1745,1745,1745,0
20250224,180400,279422262,1745,1745,1745,1745,0
20250224,180300,279422262,1745,1745,1745,1745,0
20250224,180200,279422262,1745,1745,1745,1745,0
20250224,180100,279422262,1745,1745,1745,1745,0
20250224,180000,279422262,1745,1745,1745,1745,0
20250224,175900,279422262,1745,1745,1745,1745,0
20250224,175800,279422262,1745,1745,1745,1745,0
20250224,175700,279422262,1745,1745,1745,1745,0
20250224,175600,279422262,1745,1745,1745,1745,0
20250224,175500,279422262,1745,1745,1745,1745,0
20250224,175400,279422262,1745,1745,1745,1745,0
20250224,175300,279422262,1745,1745,1745,1745,0
20250224,175200,279422262,1745,1745,1745,1745,0
20250224,175100,279422262,1745,1745,1745,1745,0
20250224,175000,279422262,1745,1745,1745,1745,0
20250224,174900,279422262,1745,1745,1745,1745,0
20250224,174800,279422262,1745,1745,1745,1745,0
20250224,174700,279422262,1745,1745,1745,1745,0
20250224,174600,279422262,1745,1745,1745,1745,0
20250224,174500,279422262,1745,1745,1745,1745,2393
20250224,174400,279422262,1745,1745,1745,1745,0
20250224,174300,279422262,1745,1745,1745,1745,0
20250224,174200,279422262,1745,1745,1745,1745,0
20250224,174100,279422262,1745,1745,1745,1745,0
20250224,174000,279422262,1745,1745,1745,1745,0
20250224,173900,279422262,1745,1745,1745,1745,0
20250224,173800,279422262,1745,1745,1745,1745,0
20250224,173700,279422262,1745,1745,1745,1745,0
20250224,173600,279422262,1745,1745,1745,1745,0
20250224,173500,279422262,1745,1745,1745,1745,0
20250224,173400,279422262,1745,1745,1745,1745,0
20250224,173300,279422262,1745,1745,1745,1745,0
20250224,173200,279422262,1745,1745,1745,1745,0
20250224,173100,279422262,1745,1745,1745,1745,0
20250224,173000,279422262,1745,1745,1745,1745,0
20250224,172900,279422262,1745,1745,1745,1745,0
20250224,172800,279422262,1745,1745,1745,1745,0
20250224,172700,279422262,1745,1745,1745,1745,0
20250224,172600,279422262,1745,1745,1745,1745,0
20250224,172500,279422262,1745,1745,1745,1745,0
20250224,172400,279422262,1745,1745,1745,1745,0
20250224,172300,279422262,1745,1745,1745,1745,0
20250224,172200,279422262,1745,1745,1745,1745,0
20250224,172100,279422262,1745,1745,1745,1745,0
20250224,172000,279422262,1745,1745,1745,1745,0
20250224,171900,279422262,1745,1745,1745,1745,0
20250224,171800,279422262,1745,1745,1745,1745,0
20250224,171700,279422262,1745,1745,1745,1745,0
20250224,171600,279422262,1745,1745,1745,1745,0
20250224,171500,279422262,1745,1745,1745,1745,2393
20250224,171400,279422262,1745,1745,1745,1745,0
20250224,171300,279422262,1745,1745,1745,1745,0
20250224,171200,279422262,1745,1745,1745,1745,0
20250224,171100,279422262,1745,1745,1745,1745,0
20250224,171000,279422262,1745,1745,1745,1745,0
20250224,170900,279422262,1745,1745,1745,1745,0
20250224,170800,279422262,1745,1745,1745,1745,0
20250224,170700,279422262,1745,1745,1745,1745,0
20250224,170600,279422262,1745,1745,1745,1745,0
20250224,170500,279422262,1745,1745,1745,1745,0
20250224,170400,279422262,1745,1745,1745,1745,0
20250224,170300,279422262,1745,1745,1745,1745,0
20250224,170200,279422262,1745,1745,1745,1745,0
20250224,170100,279422262,1745,1745,1745,1745,0
20250224,170000,279422262,1745,1745,1745,1745,0
20250224,165900,279422262,1745,1745,1745,1745,0
20250224,165800,279422262,1745,1745,1745,1745,0
20250224,165700,279422262,1745,1745,1745,1745,0
20250224,165600,279422262,1745,1745,1745,1745,0
20250224,165500,279422262,1745,1745,1745,1745,0
20250224,165400,279422262,1745,1745,1745,1745,0
20250224,165300,279422262,1745,1745,1745,1745,0
20250224,165200,279422262,1745,1745,1745,1745,0
20250224,165100,279422262,1745,1745,1745,1745,0
20250224,165000,279422262,1745,1745,1745,1745,0
20250224,164900,279422262,1745,1745,1745,1745,0
20250224,164800,279422262,1745,1745,1745,1745,0
20250224,164700,279422262,1745,1745,1745,1745,0
20250224,164600,279422262,1745,1745,1745,1745,0
20250224,164500,279422262,1745,1745,1745,1745,2393
20250224,164400,279422262,1745,1745,1745,1745,0
20250224,164300,279422262,1745,1745,1745,1745,0
20250224,164200,279422262,1745,1745,1745,1745,0
20250224,164100,279422262,1745,1745,1745,1745,0
20250224,164000,279422262,1745,1745,1745,1745,0
20250224,163900,279422262,1745,1745,1745,1745,0
20250224,163800,279422262,1745,1745,1745,1745,0
20250224,163700,279422262,1745,1745,1745,1745,0
20250224,163600,279422262,1745,1745,1745,1745,0
20250224,163500,279422262,1745,1745,1745,1745,0
20250224,163400,279422262,1745,1745,1745,1745,0
20250224,163300,279422262,1745,1745,1745,1745,0
20250224,163200,279422262,1745,1745,1745,1745,0
20250224,163100,279422262,1745,1745,1745,1745,0
20250224,163000,279422262,1745,1745,1745,1745,0
20250224,162900,279422262,1745,1745,1745,1745,0
20250224,162800,279422262,1745,1745,1745,1745,0
20250224,162700,279422262,1745,1745,1745,1745,0
20250224,162600,279422262,1745,1745,1745,1745,0
20250224,162500,279422262,1745,1745,1745,1745,0
20250224,162400,279422262,1745,1745,1745,1745,0
20250224,162300,279422262,1745,1745,1745,1745,0
20250224,162200,279422262,1745,1745,1745,1745,0
20250224,162100,279422262,1745,1745,1745,1745,0
20250224,162000,279422262,1745,1745,1745,1745,0
20250224,161900,279422262,1745,1745,1745,1745,0
20250224,161800,279422262,1745,1745,1745,1745,0
20250224,161700,279422262,1745,1745,1745,1745,0
20250224,161600,279422262,1745,1745,1745,1745,0
20250224,161500,279422262,1745,1745,1745,1745,2393
20250224,161400,279422262,1745,1745,1745,1745,0
20250224,161300,279422262,1745,1745,1745,1745,0
20250224,161200,279422262,1745,1745,1745,1745,0
20250224,161100,279422262,1745,1745,1745,1745,0
20250224,161000,279422262,1745,1745,1745,1745,0
20250224,160900,279422262,1745,1745,1745,1745,0
20250224,160800,279422262,1745,1745,1745,1745,0
20250224,160700,279422262,1745,1745,1745,1745,0
20250224,160600,279422262,1745,1745,1745,1745,0
20250224,160500,279422262,1745,1745,1745,1745,0
20250224,160400,279422262,1745,1745,1745,1745,0
20250224,160300,279422262,1745,1745,1745,1745,0
20250224,160200,279422262,1745,1745,1745,1745,0
20250224,160100,279422262,1745,1745,1745,1745,0
20250224,160000,279422262,1745,1745,1745,1745,0
20250224,155900,279422262,1745,1745,1745,1745,0
20250224,155800,279422262,1745,1745,1745,1745,0
20250224,155700,279422262,1745,1745,1745,1745,0
20250224,155600,279422262,1745,1745,1745,1745,0
20250224,155500,279422262,1745,1745,1745,1745,0
20250224,155400,279422262,1745,1745,1745,1745,0
20250224,155300,279422262,1745,1745,1745,1745,0
20250224,155200,279422262,1745,1745,1745,1745,0
20250224,155100,279422262,1745,1745,1745,1745,0
20250224,155000,279422262,1745,1745,1745,1745,0
20250224,154900,279422262,1745,1745,1745,1745,0
20250224,154800,279422262,1745,1745,1745,1745,0
20250224,154700,279422262,1745,1745,1745,1745,0
20250224,154600,279422262,1745,1745,1745,1745,0
20250224,154500,279422262,1745,1745,1745,1745,2393
20250224,154400,279422262,1745,1745,1745,1745,0
20250224,154300,279422262,1745,1745,1745,1745,0
20250224,154200,279422262,1745,1745,1745,1745,0
20250224,154100,279422262,1745,1745,1745,1745,0
20250224,154000,279422262,1745,1745,1745,1745,0
20250224,153900,279422262,1745,1745,1745,1745,0
20250224,153800,279422262,1745,1745,1745,1745,0
20250224,153700,279422262,1745,1745,1745,1745,0
20250224,153600,279422262,1745,1745,1745,1745,0
20250224,153500,279422262,1745,1745,1745,1745,0
20250224,153400,279422262,1745,1745,1745,1745,0
20250224,153300,279422262,1745,1745,1745,1745,0
20250224,153200,279422262,1745,1745,1745,1745,0
20250224,153100,279422262,1745,1745,1745,1745,0
20250224,153000,279422262,1745,1745,1745,1745,2393
20250224,152900,275246477,1734,1734,1734,1734,0
20250224,152800,275246477,1734,1734,1734,1734,0
20250224,152700,275246477,1734,1734,1734,1734,0
20250224,152600,275246477,1734,1734,1734,1734,0
20250224,152500,275246477,1734,1734,1734,1734,0
20250224,152400,275246477,1734,1734,1734,1734,0
20250224,152300,275246477,1734,1734,1734,1734,0
20250224,152200,275246477,1734,1734,1734,1734,0
20250224,152100,275246477,1734,1734,1734,1734,0
20250224,152000,275246477,1734,1734,1734,1734,0
20250224,151900,275246477,1734,1734,1745,1734,492
20250224,151800,274393327,1734,1734,1734,1734,93
20250224,151700,274232065,1747,1747,1747,1747,0
20250224,151600,274232065,1747,1747,1747,1747,2
20250224,151500,274228571,1748,1744,1748,1744,2310
20250224,151400,270194579,1732,1732,1732,1732,0
20250224,151300,270194579,1732,1732,1732,1732,444
20250224,151200,269425571,1732,1736,1736,1732,763
20250224,151100,268102381,1744,1744,1744,1744,0
20250224,151000,268102381,1744,1744,1744,1744,1
20250224,150900,268100637,1736,1743,1743,1736,3061
20250224,150800,262765741,1743,1743,1743,1743,0
20250224,150700,262765741,1743,1743,1743,1743,0
20250224,150600,262765741,1743,1743,1743,1743,0
20250224,150500,262765741,1743,1743,1743,1743,0
20250224,150400,262765741,1743,1743,1743,1743,1
20250224,150300,262763998,1736,1736,1736,1736,0
20250224,150200,262763998,1736,1736,1736,1736,0
20250224,150100,262763998,1736,1736,1736,1736,30
20250224,150000,262711918,1732,1732,1732,1732,0
20250224,145900,262711918,1732,1732,1732,1732,0
20250224,145800,262711918,1732,1732,1732,1732,0
20250224,145700,262711918,1732,1732,1732,1732,0
20250224,145600,262711918,1732,1732,1732,1732,0
20250224,145500,262711918,1732,1732,1732,1732,0
20250224,145400,262711918,1732,1732,1732,1732,0
20250224,145300,262711918,1732,1732,1732,1732,0
20250224,145200,262711918,1732,1732,1732,1732,0
20250224,145100,262711918,1732,1732,1732,1732,10
20250224,145000,262694598,1732,1732,1732,1732,0
20250224,144900,262694598,1732,1732,1732,1732,0
20250224,144800,262694598,1732,1732,1732,1732,0
20250224,144700,262694598,1732,1732,1732,1732,0
20250224,144600,262694598,1732,1732,1732,1732,0
20250224,144500,262694598,1732,1732,1732,1732,2
20250224,144400,262691134,1732,1732,1732,1732,0
20250224,144300,262691134,1732,1732,1732,1732,0
20250224,144200,262691134,1732,1732,1732,1732,0
20250224,144100,262691134,1732,1732,1732,1732,0
20250224,144000,262691134,1732,1732,1732,1732,649
20250224,143900,261567066,1741,1741,1741,1741,0
20250224,143800,261567066,1741,1741,1741,1741,0
20250224,143700,261567066,1741,1741,1741,1741,0
20250224,143600,261567066,1741,1741,1741,1741,0
20250224,143500,261567066,1741,1741,1741,1741,0
20250224,143400,261567066,1741,1741,1741,1741,0
20250224,143300,261567066,1741,1741,1741,1741,1
20250224,143200,261565325,1732,1732,1732,1732,0
20250224,143100,261565325,1732,1732,1732,1732,102
20250224,143000,261388661,1733,1740,1740,1733,210
20250224,142900,261024661,1743,1743,1743,1743,0
20250224,142800,261024661,1743,1743,1743,1743,0
20250224,142700,261024661,1743,1743,1743,1743,0
20250224,142600,261024661,1743,1743,1743,1743,0
20250224,142500,261024661,1743,1743,1743,1743,64
20250224,142400,260913109,1743,1743,1743,1743,0
20250224,142300,260913109,1743,1743,1743,1743,0
20250224,142200,260913109,1743,1743,1743,1743,0
20250224,142100,260913109,1743,1743,1743,1743,0
20250224,142000,260913109,1743,1743,1743,1743,0
20250224,141900,260913109,1743,1743,1743,1743,1
20250224,141800,260911366,1733,1733,1733,1733,0
20250224,141700,260911366,1733,1733,1733,1733,505
20250224,141600,260036201,1743,1743,1743,1743,0
20250224,141500,260036201,1743,1743,1743,1743,0
20250224,141400,260036201,1743,1743,1743,1743,0
20250224,141300,260036201,1743,1743,1743,1743,5
20250224,141200,260027486,1743,1743,1743,1743,5
20250224,141100,260018771,1733,1733,1733,1733,0
20250224,141000,260018771,1733,1747,1747,1733,1874
20250224,140900,256769813,1747,1747,1747,1747,12
20250224,140800,256748849,1735,1735,1735,1735,0
20250224,140700,256748849,1735,1735,1735,1735,0
20250224,140600,256748849,1735,1735,1735,1735,14
20250224,140500,256724559,1736,1736,1736,1736,0
20250224,140400,256724559,1736,1736,1736,1736,1097
20250224,140300,254820167,1736,1736,1736,1736,0
20250224,140200,254820167,1736,1736,1736,1736,0
20250224,140100,254820167,1736,1736,1736,1736,0
20250224,140000,254820167,1736,1736,1736,1736,0
20250224,135900,254820167,1736,1736,1736,1736,0
20250224,135800,254820167,1736,1736,1736,1736,0
20250224,135700,254820167,1736,1736,1736,1736,0
20250224,135600,254820167,1736,1737,1737,1736,285
20250224,135500,254325382,1737,1737,1737,1737,1
20250224,135400,254323645,1749,1748,1749,1748,264
20250224,135300,253862169,1749,1749,1749,1749,0
20250224,135200,253862169,1749,1749,1749,1749,0
20250224,135100,253862169,1749,1749,1749,1749,0
20250224,135000,253862169,1749,1749,1749,1749,0
20250224,134900,253862169,1749,1749,1749,1749,0
20250224,134800,253862169,1749,1749,1749,1749,0
20250224,134700,253862169,1749,1749,1749,1749,0
20250224,134600,253862169,1749,1749,1749,1749,0
20250224,134500,253862169,1749,1749,1749,1749,6
20250224,134400,253851675,1749,1749,1749,1749,0
20250224,134300,253851675,1749,1749,1749,1749,59
20250224,134200,253748484,1749,1749,1749,1749,30
20250224,134100,253696014,1749,1749,1749,1749,0
20250224,134000,253696014,1749,1749,1749,1749,0
20250224,133900,253696014,1749,1749,1749,1749,0
20250224,133800,253696014,1749,1749,1749,1749,0
20250224,133700,253696014,1749,1749,1749,1749,0
20250224,133600,253696014,1749,1749,1749,1749,0
20250224,133500,253696014,1749,1749,1749,1749,0
20250224,133400,253696014,1749,1749,1749,1749,0
20250224,133300,253696014,1749,1749,1749,1749,0
20250224,133200,253696014,1749,1749,1749,1749,0
20250224,133100,253696014,1749,1749,1749,1749,0
20250224,133000,253696014,1749,1749,1749,1749,0
20250224,132900,253696014,1749,1749,1749,1749,0
20250224,132800,253696014,1749,1749,1749,1749,17
20250224,132700,253666281,1749,1749,1749,1749,0
20250224,132600,253666281,1749,1749,1749,1749,0
20250224,132500,253666281,1749,1749,1749,1749,923
20250224,132400,252051954,1749,1749,1749,1749,22
20250224,132300,252013476,1738,1738,1738,1738,0
20250224,132200,252013476,1738,1738,1738,1738,0
20250224,132100,252013476,1738,1738,1738,1738,79
20250224,132000,251876174,1750,1750,1750,1750,0
20250224,131900,251876174,1750,1750,1750,1750,0
20250224,131800,251876174,1750,1750,1750,1750,0
20250224,131700,251876174,1750,1750,1750,1750,0
20250224,131600,251876174,1750,1750,1750,1750,0
20250224,131500,251876174,1750,1750,1750,1750,0
20250224,131400,251876174,1750,1750,1750,1750,0
20250224,131300,251876174,1750,1750,1750,1750,0
20250224,131200,251876174,1750,1750,1750,1750,0
20250224,131100,251876174,1750,1750,1750,1750,0
20250224,131000,251876174,1750,1750,1750,1750,50
20250224,130900,251788674,1750,1738,1750,1738,2050
20250224,130800,248225174,1738,1738,1738,1738,0
20250224,130700,248225174,1738,1750,1750,1738,1401
20250224,130600,245773544,1750,1750,1750,1750,0
20250224,130500,245773544,1750,1750,1750,1750,0
20250224,130400,245773544,1750,1750,1750,1750,0
20250224,130300,245773544,1750,1750,1750,1750,0
20250224,130200,245773544,1750,1750,1750,1750,0
20250224,130100,245773544,1750,1749,1750,1749,99
20250224,130000,245600327,1749,1749,1749,1749,7
20250224,125900,245588084,1749,1749,1749,1749,0
20250224,125800,245588084,1749,1749,1749,1749,0
20250224,125700,245588084,1749,1749,1749,1749,1
20250224,125600,245586335,1738,1738,1738,1738,0
20250224,125500,245586335,1738,1738,1738,1738,133
20250224,125400,245355181,1738,1738,1738,1738,0
20250224,125300,245355181,1738,1738,1738,1738,0
20250224,125200,245355181,1738,1738,1738,1738,50
20250224,125100,245268281,1738,1738,1738,1738,82
20250224,125000,245125765,1738,1738,1738,1738,0
20250224,124900,245125765,1738,1738,1738,1738,17
20250224,124800,245096219,1732,1732,1732,1732,0
20250224,124700,245096219,1732,1734,1734,1732,3727
20250224,124600,238640825,1735,1736,1736,1735,524
20250224,124500,237731674,1737,1737,1737,1737,1053
20250224,124400,235902613,1740,1744,1744,1740,4081
20250224,124300,228794660,1745,1745,1745,1745,0
20250224,124200,228794660,1745,1745,1745,1745,0
20250224,124100,228794660,1745,1745,1745,1745,10
20250224,124000,228777210,1744,1744,1744,1744,0
20250224,123900,228777210,1744,1744,1744,1744,0
20250224,123800,228777210,1744,1744,1744,1744,0
20250224,123700,228777210,1744,1744,1744,1744,0
20250224,123600,228777210,1744,1744,1744,1744,0
20250224,123500,228777210,1744,1744,1744,1744,0
20250224,123400,228777210,1744,1744,1744,1744,0
20250224,123300,228777210,1744,1744,1744,1744,13
20250224,123200,228754538,1744,1744,1744,1744,0
20250224,123100,228754538,1744,1744,1744,1744,0
20250224,123000,228754538,1744,1745,1745,1744,200
20250224,122900,228405688,1745,1745,1745,1745,0
20250224,122800,228405688,1745,1745,1745,1745,0
20250224,122700,228405688,1745,1745,1745,1745,0
20250224,122600,228405688,1745,1745,1745,1745,0
20250224,122500,228405688,1745,1745,1745,1745,0
20250224,122400,228405688,1745,1745,1745,1745,0
20250224,122300,228405688,1745,1746,1746,1745,300
20250224,122200,227881893,1751,1751,1751,1751,0
20250224,122100,227881893,1751,1751,1751,1751,3
20250224,122000,227876640,1751,1751,1751,1751,8
20250224,121900,227862632,1745,1751,1751,1745,702
20250224,121800,226635340,1751,1751,1751,1751,16
20250224,121700,226607324,1750,1750,1750,1750,824
20250224,121600,225165324,1745,1745,1745,1745,80
20250224,121500,225025724,1744,1744,1744,1744,0
20250224,121400,225025724,1744,1744,1744,1744,19
20250224,121300,224992588,1743,1743,1743,1743,0
20250224,121200,224992588,1743,1743,1743,1743,172
20250224,121100,224692792,1744,1744,1744,1744,0
20250224,121000,224692792,1744,1746,1746,1744,1925
20250224,120900,221333654,1750,1750,1750,1746,34
20250224,120800,221274282,1746,1746,1746,1746,0
20250224,120700,221274282,1746,1746,1746,1746,3327
20250224,120600,215465340,1746,1746,1746,1746,0
20250224,120500,215465340,1746,1746,1746,1746,0
20250224,120400,215465340,1746,1746,1746,1746,0
20250224,120300,215465340,1746,1746,1746,1746,0
20250224,120200,215465340,1746,1746,1746,1746,256
20250224,120100,215018364,1745,1747,1747,1745,797
20250224,120000,213626842,1746,1746,1746,1746,0
20250224,115900,213626842,1746,1746,1746,1746,0
20250224,115800,213626842,1746,1746,1746,1746,109
20250224,115700,213436528,1746,1746,1746,1746,0
20250224,115600,213436528,1746,1746,1746,1746,0
20250224,115500,213436528,1746,1746,1746,1746,0
20250224,115400,213436528,1746,1746,1746,1746,5
20250224,115300,213427798,1754,1754,1754,1754,0
20250224,115200,213427798,1754,1754,1754,1754,0
20250224,115100,213427798,1754,1754,1754,1754,0
20250224,115000,213427798,1754,1754,1754,1754,100
20250224,114900,213252398,1755,1755,1755,1755,0
20250224,114800,213252398,1755,1755,1755,1755,0
20250224,114700,213252398,1755,1755,1755,1755,0
20250224,114600,213252398,1755,1755,1755,1755,0
20250224,114500,213252398,1755,1755,1755,1755,0
20250224,114400,213252398,1755,1755,1755,1755,0
20250224,114300,213252398,1755,1755,1755,1755,0
20250224,114200,213252398,1755,1755,1755,1755,1
20250224,114100,213250643,1745,1745,1745,1745,0
20250224,114000,213250643,1745,1745,1745,1745,0
20250224,113900,213250643,1745,1745,1745,1745,0
20250224,113800,213250643,1745,1745,1745,1745,0
20250224,113700,213250643,1745,1745,1745,1745,0
20250224,113600,213250643,1745,1745,1745,1745,46
20250224,113500,213170373,1755,1755,1755,1755,0
20250224,113400,213170373,1755,1755,1755,1755,0
20250224,113300,213170373,1755,1755,1755,1755,0
20250224,113200,213170373,1755,1755,1755,1755,0
20250224,113100,213170373,1755,1755,1755,1755,0
20250224,113000,213170373,1755,1755,1755,1755,0
20250224,112900,213170373,1755,1755,1755,1755,171
20250224,112800,212870268,1757,1757,1757,1757,0
20250224,112700,212870268,1757,1757,1757,1757,0
20250224,112600,212870268,1757,1757,1757,1757,0
20250224,112500,212870268,1757,1757,1757,1757,0
20250224,112400,212870268,1757,1757,1757,1757,0
20250224,112300,212870268,1757,1757,1757,1757,2
20250224,112200,212866754,1757,1757,1757,1757,1
20250224,112100,212864997,1757,1757,1757,1757,498
20250224,112000,211990011,1740,1758,1758,1740,1965
20250224,111900,208563803,1752,1752,1752,1752,0
20250224,111800,208563803,1752,1752,1752,1752,0
20250224,111700,208563803,1752,1752,1752,1752,0
20250224,111600,208563803,1752,1752,1752,1752,570
20250224,111500,207565163,1752,1747,1752,1747,340
20250224,111400,206969648,1752,1752,1752,1752,0
20250224,111300,206969648,1752,1752,1752,1752,0
20250224,111200,206969648,1752,1752,1752,1752,0
20250224,111100,206969648,1752,1749,1752,1749,20
20250224,111000,206934611,1746,1746,1746,1746,0
20250224,110900,206934611,1746,1746,1746,1746,0
20250224,110800,206934611,1746,1746,1746,1746,0
20250224,110700,206934611,1746,1746,1746,1746,0
20250224,110600,206934611,1746,1746,1746,1746,0
20250224,110500,206934611,1746,1746,1746,1746,0
20250224,110400,206934611,1746,1746,1746,1746,0
20250224,110300,206934611,1746,1746,1746,1746,2
20250224,110200,206931119,1746,1746,1746,1746,0
20250224,110100,206931119,1746,1746,1746,1746,0
20250224,110000,206931119,1746,1746,1746,1746,29
20250224,105900,206880485,1750,1750,1750,1750,0
20250224,105800,206880485,1750,1750,1750,1750,0
20250224,105700,206880485,1750,1750,1750,1750,0
20250224,105600,206880485,1750,1750,1750,1750,0
20250224,105500,206880485,1750,1750,1750,1750,1659
20250224,105400,203977235,1750,1751,1751,1750,833
20250224,105300,202518807,1752,1752,1752,1752,0
20250224,105200,202518807,1752,1752,1752,1752,0
20250224,105100,202518807,1752,1752,1752,1752,1139
20250224,105000,200523279,1752,1752,1752,1752,2
20250224,104900,200519775,1753,1753,1753,1753,23
20250224,104800,200479456,1753,1753,1753,1753,0
20250224,104700,200479456,1753,1753,1753,1753,0
20250224,104600,200479456,1753,1753,1753,1753,0
20250224,104500,200479456,1753,1753,1753,1753,0
20250224,104400,200479456,1753,1753,1753,1753,391
20250224,104300,199794033,1760,1760,1760,1760,9
20250224,104200,199778193,1760,1760,1760,1760,0
20250224,104100,199778193,1760,1760,1760,1760,0
20250224,104000,199778193,1760,1760,1760,1760,5
20250224,103900,199769393,1753,1753,1753,1753,132
20250224,103800,199537997,1753,1753,1753,1753,0
20250224,103700,199537997,1753,1753,1753,1753,26
20250224,103600,199492419,1753,1753,1753,1753,34
20250224,103500,199432817,1752,1752,1752,1752,0
20250224,103400,199432817,1752,1753,1753,1752,582
20250224,103300,198412650,1754,1754,1754,1754,0
20250224,103200,198412650,1754,1755,1755,1754,2
20250224,103100,198409141,1754,1754,1754,1754,0
20250224,103000,198409141,1754,1754,1754,1754,0
20250224,102900,198409141,1754,1754,1754,1754,100
20250224,102800,198233741,1761,1761,1761,1761,1
20250224,102700,198231980,1754,1754,1754,1754,0
20250224,102600,198231980,1754,1754,1754,1754,0
20250224,102500,198231980,1754,1754,1754,1754,0
20250224,102400,198231980,1754,1754,1754,1754,2
20250224,102300,198228472,1756,1756,1756,1756,148
20250224,102200,197968584,1765,1765,1765,1765,0
20250224,102100,197968584,1765,1765,1765,1765,0
20250224,102000,197968584,1765,1765,1765,1765,38
20250224,101900,197901514,1766,1766,1766,1766,67
20250224,101800,197783192,1766,1766,1766,1766,14
20250224,101700,197758468,1756,1758,1758,1756,714
20250224,101600,196504004,1766,1766,1766,1766,300
20250224,101500,195974204,1766,1766,1766,1766,0
20250224,101400,195974204,1766,1766,1766,1766,113
20250224,101300,195774646,1767,1767,1767,1767,0
20250224,101200,195774646,1767,1767,1767,1767,0
20250224,101100,195774646,1767,1767,1767,1767,0
20250224,101000,195774646,1767,1767,1767,1767,110
20250224,100900,195580276,1767,1767,1767,1767,142
20250224,100800,195329362,1767,1767,1767,1767,3
20250224,100700,195324061,1766,1766,1766,1766,2328
20250224,100600,191212813,1766,1766,1766,1766,1
20250224,100500,191211047,1766,1766,1766,1766,0
20250224,100400,191211047,1766,1766,1766,1766,12
20250224,100300,191189855,1765,1765,1765,1765,0
20250224,100200,191189855,1765,1766,1766,1765,3027
20250224,100100,185844178,1766,1764,1767,1764,1631
20250224,100000,182963826,1767,1767,1767,1767,1
20250224,095900,182962059,1755,1757,1757,1755,6446
20250224,095800,171649323,1758,1758,1758,1758,319
20250224,095700,171088521,1760,1760,1760,1760,0
20250224,095600,171088521,1760,1760,1760,1760,0
20250224,095500,171088521,1760,1760,1760,1760,50
20250224,095400,171000521,1758,1758,1758,1758,0
20250224,095300,171000521,1758,1760,1760,1758,1800
20250224,095200,167833521,1773,1773,1773,1773,19
20250224,095100,167799834,1773,1774,1774,1761,2191
20250224,095000,163936632,1774,1774,1774,1774,51
20250224,094900,163846158,1774,1774,1774,1774,1
20250224,094800,163844384,1764,1775,1775,1764,1825
20250224,094700,160611862,1775,1775,1775,1775,1000
20250224,094600,158836862,1769,1775,1775,1769,1106
20250224,094500,156877348,1775,1774,1775,1774,528
20250224,094400,155940192,1767,1767,1767,1767,110
20250224,094300,155745822,1766,1772,1772,1766,8
20250224,094200,155731652,1772,1777,1777,1772,7629
20250224,094100,142182389,1776,1772,1776,1772,25444
20250224,094000,97059478,1772,1772,1772,1772,2500
20250224,093900,92629478,1763,1763,1763,1763,687
20250224,093800,91418297,1772,1762,1772,1762,4
20250224,093700,91411239,1760,1772,1772,1760,94
20250224,093600,91244827,1772,1765,1772,1765,5450
20250224,093500,81600242,1765,1765,1765,1765,12
20250224,093400,81579062,1756,1756,1756,1756,0
20250224,093300,81579062,1756,1756,1756,1756,17
20250224,093200,81549210,1755,1755,1755,1755,0
20250224,093100,81549210,1755,1764,1764,1755,3002
20250224,093000,76280682,1764,1763,1766,1755,1327
20250224,092900,73939881,1763,1761,1763,1761,566
20250224,092800,72942614,1760,1760,1760,1760,2879
20250224,092700,67875574,1746,1746,1746,1746,85
20250224,092600,67727164,1760,1760,1760,1760,0
20250224,092500,67727164,1760,1760,1760,1760,0
20250224,092400,67727164,1760,1746,1760,1746,5392
20250224,092300,58269224,1748,1748,1748,1748,513
20250224,092200,57372500,1748,1748,1748,1748,1505
20250224,092100,54741760,1760,1759,1760,1759,32
20250224,092000,54685465,1760,1760,1760,1760,1859
20250224,091900,51413625,1760,1760,1760,1760,185
20250224,091800,51088025,1760,1760,1760,1760,0
20250224,091700,51088025,1760,1759,1760,1759,3663
20250224,091600,44641146,1760,1769,1770,1760,1855
20250224,091500,41358199,1752,1746,1752,1746,867
20250224,091400,39840963,1745,1743,1745,1743,728
20250224,091300,38571338,1740,1742,1743,1740,2010
20250224,091200,35073909,1741,1732,1741,1727,2081
20250224,091100,31451747,1727,1732,1732,1727,1182
20250224,091000,29405433,1727,1733,1733,1727,117
20250224,090900,29203324,1733,1737,1738,1726,1474
20250224,090800,26652469,1726,1727,1727,1726,1424
20250224,090700,24193636,1739,1739,1740,1727,1684
20250224,090600,21264975,1725,1726,1726,1725,1866
20250224,090500,18045559,1740,1728,1740,1728,1715
20250224,090400,15072195,1724,1724,1724,1724,150
20250224,090300,14813595,1725,1725,1725,1725,0
20250224,090200,14813595,1725,1732,1732,1725,5777
20250224,090100,4816055,1732,1745,1745,1732,180
20250224,090000,4504095,1735,1745,1745,1735,2591