KissMeData/043090/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192900,104487206,1161,1161,1161,1161,3915
20250224,192800,104487206,1161,1161,1161,1161,0
20250224,192700,104487206,1161,1161,1161,1161,0
20250224,192600,104487206,1161,1161,1161,1161,0
20250224,192500,104487206,1161,1161,1161,1161,0
20250224,192400,104487206,1161,1161,1161,1161,0
20250224,192300,104487206,1161,1161,1161,1161,0
20250224,192200,104487206,1161,1161,1161,1161,0
20250224,192100,104487206,1161,1161,1161,1161,0
20250224,192000,104487206,1161,1161,1161,1161,0
20250224,191900,104487206,1161,1161,1161,1161,0
20250224,191800,104487206,1161,1161,1161,1161,0
20250224,191700,104487206,1161,1161,1161,1161,0
20250224,191600,104487206,1161,1161,1161,1161,0
20250224,191500,104487206,1161,1161,1161,1161,0
20250224,191400,104487206,1161,1161,1161,1161,0
20250224,191300,104487206,1161,1161,1161,1161,0
20250224,191200,104487206,1161,1161,1161,1161,0
20250224,191100,104487206,1161,1161,1161,1161,0
20250224,191000,104487206,1161,1161,1161,1161,0
20250224,190900,104487206,1161,1161,1161,1161,0
20250224,190800,104487206,1161,1161,1161,1161,0
20250224,190700,104487206,1161,1161,1161,1161,0
20250224,190600,104487206,1161,1161,1161,1161,0
20250224,190500,104487206,1161,1161,1161,1161,0
20250224,190400,104487206,1161,1161,1161,1161,0
20250224,190300,104487206,1161,1161,1161,1161,0
20250224,190200,104487206,1161,1161,1161,1161,0
20250224,190100,104487206,1161,1161,1161,1161,0
20250224,190000,104487206,1161,1161,1161,1161,0
20250224,185900,104487206,1161,1161,1161,1161,3915
20250224,185800,104487206,1161,1161,1161,1161,0
20250224,185700,104487206,1161,1161,1161,1161,0
20250224,185600,104487206,1161,1161,1161,1161,0
20250224,185500,104487206,1161,1161,1161,1161,0
20250224,185400,104487206,1161,1161,1161,1161,0
20250224,185300,104487206,1161,1161,1161,1161,0
20250224,185200,104487206,1161,1161,1161,1161,0
20250224,185100,104487206,1161,1161,1161,1161,0
20250224,185000,104487206,1161,1161,1161,1161,0
20250224,184900,104487206,1161,1161,1161,1161,0
20250224,184800,104487206,1161,1161,1161,1161,0
20250224,184700,104487206,1161,1161,1161,1161,0
20250224,184600,104487206,1161,1161,1161,1161,0
20250224,184500,104487206,1161,1161,1161,1161,0
20250224,184400,104487206,1161,1161,1161,1161,0
20250224,184300,104487206,1161,1161,1161,1161,0
20250224,184200,104487206,1161,1161,1161,1161,0
20250224,184100,104487206,1161,1161,1161,1161,0
20250224,184000,104487206,1161,1161,1161,1161,0
20250224,183900,104487206,1161,1161,1161,1161,0
20250224,183800,104487206,1161,1161,1161,1161,0
20250224,183700,104487206,1161,1161,1161,1161,0
20250224,183600,104487206,1161,1161,1161,1161,0
20250224,183500,104487206,1161,1161,1161,1161,0
20250224,183400,104487206,1161,1161,1161,1161,0
20250224,183300,104487206,1161,1161,1161,1161,0
20250224,183200,104487206,1161,1161,1161,1161,0
20250224,183100,104487206,1161,1161,1161,1161,0
20250224,183000,104487206,1161,1161,1161,1161,0
20250224,182900,104487206,1161,1161,1161,1161,3915
20250224,182800,104487206,1161,1161,1161,1161,0
20250224,182700,104487206,1161,1161,1161,1161,0
20250224,182600,104487206,1161,1161,1161,1161,0
20250224,182500,104487206,1161,1161,1161,1161,0
20250224,182400,104487206,1161,1161,1161,1161,0
20250224,182300,104487206,1161,1161,1161,1161,0
20250224,182200,104487206,1161,1161,1161,1161,0
20250224,182100,104487206,1161,1161,1161,1161,0
20250224,182000,104487206,1161,1161,1161,1161,0
20250224,181900,104487206,1161,1161,1161,1161,0
20250224,181800,104487206,1161,1161,1161,1161,0
20250224,181700,104487206,1161,1161,1161,1161,0
20250224,181600,104487206,1161,1161,1161,1161,0
20250224,181500,104487206,1161,1161,1161,1161,0
20250224,181400,104487206,1161,1161,1161,1161,0
20250224,181300,104487206,1161,1161,1161,1161,0
20250224,181200,104487206,1161,1161,1161,1161,0
20250224,181100,104487206,1161,1161,1161,1161,0
20250224,181000,104487206,1161,1161,1161,1161,0
20250224,180900,104487206,1161,1161,1161,1161,0
20250224,180800,104487206,1161,1161,1161,1161,0
20250224,180700,104487206,1161,1161,1161,1161,0
20250224,180600,104487206,1161,1161,1161,1161,0
20250224,180500,104487206,1161,1161,1161,1161,0
20250224,180400,104487206,1161,1161,1161,1161,0
20250224,180300,104487206,1161,1161,1161,1161,0
20250224,180200,104487206,1161,1161,1161,1161,0
20250224,180100,104487206,1161,1161,1161,1161,0
20250224,180000,104487206,1161,1161,1161,1161,0
20250224,175900,104487206,1161,1161,1161,1161,3915
20250224,175800,104487206,1161,1161,1161,1161,0
20250224,175700,104487206,1161,1161,1161,1161,0
20250224,175600,104487206,1161,1161,1161,1161,0
20250224,175500,104487206,1161,1161,1161,1161,0
20250224,175400,104487206,1161,1161,1161,1161,0
20250224,175300,104487206,1161,1161,1161,1161,0
20250224,175200,104487206,1161,1161,1161,1161,0
20250224,175100,104487206,1161,1161,1161,1161,0
20250224,175000,104487206,1161,1161,1161,1161,0
20250224,174900,104487206,1161,1161,1161,1161,0
20250224,174800,104487206,1161,1161,1161,1161,0
20250224,174700,104487206,1161,1161,1161,1161,0
20250224,174600,104487206,1161,1161,1161,1161,0
20250224,174500,104487206,1161,1161,1161,1161,0
20250224,174400,104487206,1161,1161,1161,1161,0
20250224,174300,104487206,1161,1161,1161,1161,0
20250224,174200,104487206,1161,1161,1161,1161,0
20250224,174100,104487206,1161,1161,1161,1161,0
20250224,174000,104487206,1161,1161,1161,1161,0
20250224,173900,104487206,1161,1161,1161,1161,0
20250224,173800,104487206,1161,1161,1161,1161,0
20250224,173700,104487206,1161,1161,1161,1161,0
20250224,173600,104487206,1161,1161,1161,1161,0
20250224,173500,104487206,1161,1161,1161,1161,0
20250224,173400,104487206,1161,1161,1161,1161,0
20250224,173300,104487206,1161,1161,1161,1161,0
20250224,173200,104487206,1161,1161,1161,1161,0
20250224,173100,104487206,1161,1161,1161,1161,0
20250224,173000,104487206,1161,1161,1161,1161,0
20250224,172900,104487206,1161,1161,1161,1161,3915
20250224,172800,104487206,1161,1161,1161,1161,0
20250224,172700,104487206,1161,1161,1161,1161,0
20250224,172600,104487206,1161,1161,1161,1161,0
20250224,172500,104487206,1161,1161,1161,1161,0
20250224,172400,104487206,1161,1161,1161,1161,0
20250224,172300,104487206,1161,1161,1161,1161,0
20250224,172200,104487206,1161,1161,1161,1161,0
20250224,172100,104487206,1161,1161,1161,1161,0
20250224,172000,104487206,1161,1161,1161,1161,0
20250224,171900,104487206,1161,1161,1161,1161,0
20250224,171800,104487206,1161,1161,1161,1161,0
20250224,171700,104487206,1161,1161,1161,1161,0
20250224,171600,104487206,1161,1161,1161,1161,0
20250224,171500,104487206,1161,1161,1161,1161,0
20250224,171400,104487206,1161,1161,1161,1161,0
20250224,171300,104487206,1161,1161,1161,1161,0
20250224,171200,104487206,1161,1161,1161,1161,0
20250224,171100,104487206,1161,1161,1161,1161,0
20250224,171000,104487206,1161,1161,1161,1161,0
20250224,170900,104487206,1161,1161,1161,1161,0
20250224,170800,104487206,1161,1161,1161,1161,0
20250224,170700,104487206,1161,1161,1161,1161,0
20250224,170600,104487206,1161,1161,1161,1161,0
20250224,170500,104487206,1161,1161,1161,1161,0
20250224,170400,104487206,1161,1161,1161,1161,0
20250224,170300,104487206,1161,1161,1161,1161,0
20250224,170200,104487206,1161,1161,1161,1161,0
20250224,170100,104487206,1161,1161,1161,1161,0
20250224,170000,104487206,1161,1161,1161,1161,0
20250224,165900,104487206,1161,1161,1161,1161,3915
20250224,165800,104487206,1161,1161,1161,1161,0
20250224,165700,104487206,1161,1161,1161,1161,0
20250224,165600,104487206,1161,1161,1161,1161,0
20250224,165500,104487206,1161,1161,1161,1161,0
20250224,165400,104487206,1161,1161,1161,1161,0
20250224,165300,104487206,1161,1161,1161,1161,0
20250224,165200,104487206,1161,1161,1161,1161,0
20250224,165100,104487206,1161,1161,1161,1161,0
20250224,165000,104487206,1161,1161,1161,1161,0
20250224,164900,104487206,1161,1161,1161,1161,0
20250224,164800,104487206,1161,1161,1161,1161,0
20250224,164700,104487206,1161,1161,1161,1161,0
20250224,164600,104487206,1161,1161,1161,1161,0
20250224,164500,104487206,1161,1161,1161,1161,0
20250224,164400,104487206,1161,1161,1161,1161,0
20250224,164300,104487206,1161,1161,1161,1161,0
20250224,164200,104487206,1161,1161,1161,1161,0
20250224,164100,104487206,1161,1161,1161,1161,0
20250224,164000,104487206,1161,1161,1161,1161,0
20250224,163900,104487206,1161,1161,1161,1161,0
20250224,163800,104487206,1161,1161,1161,1161,0
20250224,163700,104487206,1161,1161,1161,1161,0
20250224,163600,104487206,1161,1161,1161,1161,0
20250224,163500,104487206,1161,1161,1161,1161,0
20250224,163400,104487206,1161,1161,1161,1161,0
20250224,163300,104487206,1161,1161,1161,1161,0
20250224,163200,104487206,1161,1161,1161,1161,0
20250224,163100,104487206,1161,1161,1161,1161,0
20250224,163000,104487206,1161,1161,1161,1161,0
20250224,162900,104487206,1161,1161,1161,1161,3915
20250224,162800,104487206,1161,1161,1161,1161,0
20250224,162700,104487206,1161,1161,1161,1161,0
20250224,162600,104487206,1161,1161,1161,1161,0
20250224,162500,104487206,1161,1161,1161,1161,0
20250224,162400,104487206,1161,1161,1161,1161,0
20250224,162300,104487206,1161,1161,1161,1161,0
20250224,162200,104487206,1161,1161,1161,1161,0
20250224,162100,104487206,1161,1161,1161,1161,0
20250224,162000,104487206,1161,1161,1161,1161,0
20250224,161900,104487206,1161,1161,1161,1161,0
20250224,161800,104487206,1161,1161,1161,1161,0
20250224,161700,104487206,1161,1161,1161,1161,0
20250224,161600,104487206,1161,1161,1161,1161,0
20250224,161500,104487206,1161,1161,1161,1161,0
20250224,161400,104487206,1161,1161,1161,1161,0
20250224,161300,104487206,1161,1161,1161,1161,0
20250224,161200,104487206,1161,1161,1161,1161,0
20250224,161100,104487206,1161,1161,1161,1161,0
20250224,161000,104487206,1161,1161,1161,1161,0
20250224,160900,104487206,1161,1161,1161,1161,0
20250224,160800,104487206,1161,1161,1161,1161,0
20250224,160700,104487206,1161,1161,1161,1161,0
20250224,160600,104487206,1161,1161,1161,1161,0
20250224,160500,104487206,1161,1161,1161,1161,0
20250224,160400,104487206,1161,1161,1161,1161,0
20250224,160300,104487206,1161,1161,1161,1161,0
20250224,160200,104487206,1161,1161,1161,1161,0
20250224,160100,104487206,1161,1161,1161,1161,0
20250224,160000,104487206,1161,1161,1161,1161,0
20250224,155900,104487206,1161,1161,1161,1161,3915
20250224,155800,104487206,1161,1161,1161,1161,0
20250224,155700,104487206,1161,1161,1161,1161,0
20250224,155600,104487206,1161,1161,1161,1161,0
20250224,155500,104487206,1161,1161,1161,1161,0
20250224,155400,104487206,1161,1161,1161,1161,0
20250224,155300,104487206,1161,1161,1161,1161,0
20250224,155200,104487206,1161,1161,1161,1161,0
20250224,155100,104487206,1161,1161,1161,1161,0
20250224,155000,104487206,1161,1161,1161,1161,0
20250224,154900,104487206,1161,1161,1161,1161,0
20250224,154800,104487206,1161,1161,1161,1161,0
20250224,154700,104487206,1161,1161,1161,1161,0
20250224,154600,104487206,1161,1161,1161,1161,0
20250224,154500,104487206,1161,1161,1161,1161,0
20250224,154400,104487206,1161,1161,1161,1161,0
20250224,154300,104487206,1161,1161,1161,1161,0
20250224,154200,104487206,1161,1161,1161,1161,0
20250224,154100,104487206,1161,1161,1161,1161,0
20250224,154000,104487206,1161,1161,1161,1161,0
20250224,153900,104487206,1161,1161,1161,1161,0
20250224,153800,104487206,1161,1161,1161,1161,0
20250224,153700,104487206,1161,1161,1161,1161,0
20250224,153600,104487206,1161,1161,1161,1161,0
20250224,153500,104487206,1161,1161,1161,1161,0
20250224,153400,104487206,1161,1161,1161,1161,0
20250224,153300,104487206,1161,1161,1161,1161,0
20250224,153200,104487206,1161,1161,1161,1161,0
20250224,153100,104487206,1161,1161,1161,1161,0
20250224,153000,104487206,1161,1161,1161,1161,3915
20250224,152900,99941891,1167,1167,1167,1167,0
20250224,152800,99941891,1167,1167,1167,1167,0
20250224,152700,99941891,1167,1167,1167,1167,0
20250224,152600,99941891,1167,1167,1167,1167,0
20250224,152500,99941891,1167,1167,1167,1167,0
20250224,152400,99941891,1167,1167,1167,1167,0
20250224,152300,99941891,1167,1167,1167,1167,0
20250224,152200,99941891,1167,1167,1167,1167,0
20250224,152100,99941891,1167,1167,1167,1167,0
20250224,152000,99941891,1167,1167,1167,1167,0
20250224,151900,99941891,1167,1174,1174,1167,112
20250224,151800,99811080,1168,1172,1174,1168,5122
20250224,151700,93817323,1171,1173,1173,1171,4194
20250224,151600,88900968,1174,1173,1174,1173,101
20250224,151500,88782395,1181,1181,1181,1181,1
20250224,151400,88781214,1175,1175,1175,1175,0
20250224,151300,88781214,1175,1175,1175,1175,0
20250224,151200,88781214,1175,1175,1175,1175,0
20250224,151100,88781214,1175,1175,1175,1175,0
20250224,151000,88781214,1175,1175,1175,1175,0
20250224,150900,88781214,1175,1175,1175,1175,0
20250224,150800,88781214,1175,1175,1175,1175,0
20250224,150700,88781214,1175,1175,1175,1175,0
20250224,150600,88781214,1175,1175,1175,1175,205
20250224,150500,88540339,1175,1174,1175,1174,51
20250224,150400,88480464,1183,1183,1183,1183,0
20250224,150300,88480464,1183,1183,1183,1183,0
20250224,150200,88480464,1183,1183,1183,1183,0
20250224,150100,88480464,1183,1183,1183,1183,0
20250224,150000,88480464,1183,1183,1183,1183,218
20250224,145900,88222570,1182,1182,1182,1182,0
20250224,145800,88222570,1182,1182,1182,1182,0
20250224,145700,88222570,1182,1182,1182,1182,0
20250224,145600,88222570,1182,1182,1182,1182,0
20250224,145500,88222570,1182,1182,1182,1182,0
20250224,145400,88222570,1182,1182,1182,1182,0
20250224,145300,88222570,1182,1182,1182,1182,515
20250224,145200,87613840,1182,1175,1182,1175,26
20250224,145100,87583213,1183,1179,1183,1179,100
20250224,145000,87465061,1179,1179,1179,1179,60
20250224,144900,87394321,1179,1178,1179,1174,1215
20250224,144800,85961914,1177,1179,1182,1177,141
20250224,144700,85795377,1177,1177,1177,1177,0
20250224,144600,85795377,1177,1177,1177,1177,0
20250224,144500,85795377,1177,1177,1177,1177,0
20250224,144400,85795377,1177,1177,1177,1177,0
20250224,144300,85795377,1177,1177,1177,1177,0
20250224,144200,85795377,1177,1177,1177,1177,0
20250224,144100,85795377,1177,1177,1177,1177,0
20250224,144000,85795377,1177,1177,1177,1177,0
20250224,143900,85795377,1177,1177,1177,1177,0
20250224,143800,85795377,1177,1177,1177,1177,0
20250224,143700,85795377,1177,1177,1177,1177,0
20250224,143600,85795377,1177,1177,1177,1177,0
20250224,143500,85795377,1177,1177,1177,1177,0
20250224,143400,85795377,1177,1177,1177,1177,1
20250224,143300,85794200,1176,1176,1176,1176,0
20250224,143200,85794200,1176,1176,1176,1176,0
20250224,143100,85794200,1176,1176,1176,1176,0
20250224,143000,85794200,1176,1176,1176,1176,0
20250224,142900,85794200,1176,1176,1176,1176,0
20250224,142800,85794200,1176,1176,1176,1176,0
20250224,142700,85794200,1176,1176,1176,1176,0
20250224,142600,85794200,1176,1176,1176,1176,0
20250224,142500,85794200,1176,1176,1176,1176,0
20250224,142400,85794200,1176,1176,1176,1176,0
20250224,142300,85794200,1176,1176,1176,1176,126
20250224,142200,85646024,1176,1176,1176,1176,0
20250224,142100,85646024,1176,1176,1176,1176,1
20250224,142000,85644848,1176,1176,1176,1176,0
20250224,141900,85644848,1176,1176,1176,1176,0
20250224,141800,85644848,1176,1176,1176,1176,0
20250224,141700,85644848,1176,1176,1176,1176,0
20250224,141600,85644848,1176,1176,1176,1176,2
20250224,141500,85642496,1174,1175,1175,1174,739
20250224,141400,84774280,1176,1176,1176,1176,0
20250224,141300,84774280,1176,1176,1176,1176,0
20250224,141200,84774280,1176,1176,1176,1176,0
20250224,141100,84774280,1176,1176,1176,1176,0
20250224,141000,84774280,1176,1176,1176,1176,0
20250224,140900,84774280,1176,1176,1176,1176,0
20250224,140800,84774280,1176,1176,1176,1176,0
20250224,140700,84774280,1176,1177,1177,1176,5
20250224,140600,84768399,1176,1176,1176,1176,0
20250224,140500,84768399,1176,1176,1176,1176,0
20250224,140400,84768399,1176,1176,1176,1176,0
20250224,140300,84768399,1176,1176,1176,1176,0
20250224,140200,84768399,1176,1176,1176,1176,46
20250224,140100,84714303,1175,1175,1175,1175,7
20250224,140000,84706078,1175,1176,1176,1175,146
20250224,135900,84534500,1176,1176,1176,1176,0
20250224,135800,84534500,1176,1176,1176,1176,0
20250224,135700,84534500,1176,1176,1176,1176,0
20250224,135600,84534500,1176,1176,1176,1176,0
20250224,135500,84534500,1176,1176,1176,1176,0
20250224,135400,84534500,1176,1176,1176,1176,0
20250224,135300,84534500,1176,1176,1176,1176,0
20250224,135200,84534500,1176,1176,1176,1176,0
20250224,135100,84534500,1176,1176,1176,1176,0
20250224,135000,84534500,1176,1176,1176,1176,0
20250224,134900,84534500,1176,1176,1176,1176,0
20250224,134800,84534500,1176,1176,1176,1176,83
20250224,134700,84436892,1176,1176,1176,1176,0
20250224,134600,84436892,1176,1176,1176,1176,0
20250224,134500,84436892,1176,1176,1176,1176,0
20250224,134400,84436892,1176,1176,1176,1176,100
20250224,134300,84319292,1175,1175,1175,1175,0
20250224,134200,84319292,1175,1175,1175,1175,0
20250224,134100,84319292,1175,1175,1175,1175,0
20250224,134000,84319292,1175,1175,1175,1175,0
20250224,133900,84319292,1175,1175,1175,1175,0
20250224,133800,84319292,1175,1175,1175,1175,0
20250224,133700,84319292,1175,1180,1180,1175,2047
20250224,133600,81908418,1176,1176,1176,1176,0
20250224,133500,81908418,1176,1176,1176,1176,0
20250224,133400,81908418,1176,1176,1176,1176,0
20250224,133300,81908418,1176,1176,1176,1176,0
20250224,133200,81908418,1176,1176,1176,1176,0
20250224,133100,81908418,1176,1176,1176,1176,0
20250224,133000,81908418,1176,1176,1176,1176,0
20250224,132900,81908418,1176,1176,1176,1176,0
20250224,132800,81908418,1176,1176,1176,1176,0
20250224,132700,81908418,1176,1176,1176,1176,0
20250224,132600,81908418,1176,1176,1176,1176,0
20250224,132500,81908418,1176,1176,1176,1176,0
20250224,132400,81908418,1176,1176,1176,1176,0
20250224,132300,81908418,1176,1176,1176,1176,0
20250224,132200,81908418,1176,1176,1176,1176,0
20250224,132100,81908418,1176,1176,1176,1176,0
20250224,132000,81908418,1176,1176,1176,1176,0
20250224,131900,81908418,1176,1176,1176,1176,0
20250224,131800,81908418,1176,1176,1176,1176,0
20250224,131700,81908418,1176,1176,1176,1176,0
20250224,131600,81908418,1176,1175,1176,1175,73
20250224,131500,81822582,1175,1175,1175,1175,0
20250224,131400,81822582,1175,1177,1177,1175,919
20250224,131300,80742195,1177,1184,1184,1177,203
20250224,131200,80502037,1178,1178,1178,1178,0
20250224,131100,80502037,1178,1178,1178,1178,0
20250224,131000,80502037,1178,1185,1185,1178,79
20250224,130900,80408943,1187,1185,1187,1177,35
20250224,130800,80367476,1187,1187,1187,1187,0
20250224,130700,80367476,1187,1187,1187,1187,10
20250224,130600,80355606,1187,1187,1187,1187,0
20250224,130500,80355606,1187,1187,1187,1187,20
20250224,130400,80331866,1187,1187,1187,1187,12
20250224,130300,80317622,1175,1175,1175,1175,0
20250224,130200,80317622,1175,1175,1175,1175,0
20250224,130100,80317622,1175,1175,1175,1175,0
20250224,130000,80317622,1175,1175,1175,1175,0
20250224,125900,80317622,1175,1175,1175,1175,0
20250224,125800,80317622,1175,1175,1175,1175,0
20250224,125700,80317622,1175,1188,1188,1175,598
20250224,125600,79613492,1188,1189,1189,1188,2
20250224,125500,79611115,1188,1188,1188,1188,2
20250224,125400,79608739,1191,1190,1191,1190,597
20250224,125300,78897722,1187,1187,1187,1187,0
20250224,125200,78897722,1187,1187,1187,1187,0
20250224,125100,78897722,1187,1187,1187,1187,0
20250224,125000,78897722,1187,1192,1192,1187,914
20250224,124900,77809294,1192,1192,1192,1192,0
20250224,124800,77809294,1192,1192,1192,1192,0
20250224,124700,77809294,1192,1192,1192,1192,0
20250224,124600,77809294,1192,1192,1192,1192,0
20250224,124500,77809294,1192,1192,1192,1192,0
20250224,124400,77809294,1192,1192,1192,1192,0
20250224,124300,77809294,1192,1192,1192,1192,0
20250224,124200,77809294,1192,1192,1192,1192,0
20250224,124100,77809294,1192,1192,1192,1192,130
20250224,124000,77654334,1192,1192,1192,1192,0
20250224,123900,77654334,1192,1192,1192,1192,0
20250224,123800,77654334,1192,1192,1192,1192,0
20250224,123700,77654334,1192,1192,1192,1192,0
20250224,123600,77654334,1192,1192,1192,1192,0
20250224,123500,77654334,1192,1192,1192,1192,0
20250224,123400,77654334,1192,1192,1192,1192,0
20250224,123300,77654334,1192,1192,1192,1192,0
20250224,123200,77654334,1192,1192,1192,1192,145
20250224,123100,77481494,1194,1194,1194,1194,0
20250224,123000,77481494,1194,1194,1194,1194,0
20250224,122900,77481494,1194,1194,1194,1194,39
20250224,122800,77434928,1198,1198,1198,1198,0
20250224,122700,77434928,1198,1198,1198,1198,0
20250224,122600,77434928,1198,1198,1198,1198,0
20250224,122500,77434928,1198,1198,1198,1198,0
20250224,122400,77434928,1198,1198,1198,1198,0
20250224,122300,77434928,1198,1198,1198,1198,0
20250224,122200,77434928,1198,1198,1198,1198,0
20250224,122100,77434928,1198,1198,1198,1198,0
20250224,122000,77434928,1198,1198,1198,1198,0
20250224,121900,77434928,1198,1198,1198,1198,208
20250224,121800,77185744,1200,1195,1200,1195,619
20250224,121700,76443688,1196,1196,1196,1196,0
20250224,121600,76443688,1196,1196,1196,1196,0
20250224,121500,76443688,1196,1196,1196,1196,0
20250224,121400,76443688,1196,1196,1196,1196,0
20250224,121300,76443688,1196,1182,1197,1182,823
20250224,121200,75463878,1178,1179,1179,1178,2
20250224,121100,75461521,1180,1180,1180,1180,1
20250224,121000,75460341,1182,1182,1182,1182,0
20250224,120900,75460341,1182,1182,1182,1182,0
20250224,120800,75460341,1182,1182,1182,1182,0
20250224,120700,75460341,1182,1182,1182,1182,0
20250224,120600,75460341,1182,1182,1182,1182,0
20250224,120500,75460341,1182,1182,1182,1182,1
20250224,120400,75459159,1175,1175,1175,1175,300
20250224,120300,75106659,1182,1175,1182,1175,397
20250224,120200,74638084,1175,1176,1176,1175,300
20250224,120100,74285488,1184,1184,1184,1184,0
20250224,120000,74285488,1184,1184,1184,1184,0
20250224,115900,74285488,1184,1184,1184,1184,0
20250224,115800,74285488,1184,1184,1184,1184,1
20250224,115700,74284304,1176,1176,1176,1176,0
20250224,115600,74284304,1176,1176,1176,1176,0
20250224,115500,74284304,1176,1176,1176,1176,0
20250224,115400,74284304,1176,1176,1176,1176,0
20250224,115300,74284304,1176,1176,1176,1176,0
20250224,115200,74284304,1176,1176,1176,1176,0
20250224,115100,74284304,1176,1176,1176,1176,0
20250224,115000,74284304,1176,1176,1176,1176,0
20250224,114900,74284304,1176,1176,1176,1176,83
20250224,114800,74186696,1176,1176,1176,1176,0
20250224,114700,74186696,1176,1176,1176,1176,0
20250224,114600,74186696,1176,1176,1176,1176,0
20250224,114500,74186696,1176,1176,1176,1176,0
20250224,114400,74186696,1176,1176,1176,1176,1
20250224,114300,74185520,1186,1186,1186,1186,0
20250224,114200,74185520,1186,1186,1186,1186,0
20250224,114100,74185520,1186,1186,1186,1186,0
20250224,114000,74185520,1186,1186,1186,1186,0
20250224,113900,74185520,1186,1186,1186,1186,0
20250224,113800,74185520,1186,1186,1186,1186,0
20250224,113700,74185520,1186,1186,1186,1186,0
20250224,113600,74185520,1186,1186,1186,1186,92
20250224,113500,74076408,1186,1186,1186,1186,100
20250224,113400,73957808,1186,1186,1186,1186,2
20250224,113300,73955436,1181,1181,1181,1181,0
20250224,113200,73955436,1181,1181,1181,1181,8
20250224,113100,73945988,1181,1181,1181,1181,1
20250224,113000,73944807,1177,1177,1177,1177,0
20250224,112900,73944807,1177,1178,1178,1177,3
20250224,112800,73941274,1179,1179,1179,1179,0
20250224,112700,73941274,1179,1179,1179,1179,0
20250224,112600,73941274,1179,1180,1180,1179,2
20250224,112500,73938915,1181,1181,1181,1181,0
20250224,112400,73938915,1181,1181,1181,1181,1
20250224,112300,73937734,1187,1187,1187,1187,0
20250224,112200,73937734,1187,1187,1187,1187,0
20250224,112100,73937734,1187,1187,1187,1187,0
20250224,112000,73937734,1187,1187,1187,1187,0
20250224,111900,73937734,1187,1187,1187,1187,0
20250224,111800,73937734,1187,1187,1187,1187,0
20250224,111700,73937734,1187,1173,1187,1173,622
20250224,111600,73206924,1175,1176,1176,1175,689
20250224,111500,72397128,1176,1176,1176,1176,0
20250224,111400,72397128,1176,1176,1176,1176,0
20250224,111300,72397128,1176,1176,1176,1176,0
20250224,111200,72397128,1176,1176,1176,1176,0
20250224,111100,72397128,1176,1176,1176,1176,0
20250224,111000,72397128,1176,1176,1176,1176,1
20250224,110900,72395952,1176,1176,1176,1176,5
20250224,110800,72390072,1176,1178,1178,1176,889
20250224,110700,71344169,1194,1195,1195,1194,428
20250224,110600,70832914,1201,1201,1201,1201,0
20250224,110500,70832914,1201,1201,1201,1201,0
20250224,110400,70832914,1201,1201,1201,1201,0
20250224,110300,70832914,1201,1201,1201,1201,0
20250224,110200,70832914,1201,1201,1201,1201,0
20250224,110100,70832914,1201,1201,1201,1201,0
20250224,110000,70832914,1201,1201,1201,1201,0
20250224,105900,70832914,1201,1201,1201,1201,0
20250224,105800,70832914,1201,1195,1201,1195,13
20250224,105700,70817361,1202,1202,1202,1202,0
20250224,105600,70817361,1202,1202,1202,1202,0
20250224,105500,70817361,1202,1202,1202,1202,0
20250224,105400,70817361,1202,1202,1202,1202,0
20250224,105300,70817361,1202,1202,1202,1202,0
20250224,105200,70817361,1202,1202,1202,1202,0
20250224,105100,70817361,1202,1202,1202,1202,0
20250224,105000,70817361,1202,1202,1202,1202,0
20250224,104900,70817361,1202,1199,1202,1199,19
20250224,104800,70794542,1198,1182,1198,1182,890
20250224,104700,69735460,1175,1175,1175,1175,0
20250224,104600,69735460,1175,1175,1175,1175,2
20250224,104500,69733110,1182,1181,1182,1181,900
20250224,104400,68669504,1183,1183,1183,1183,0
20250224,104300,68669504,1183,1183,1183,1183,0
20250224,104200,68669504,1183,1183,1183,1183,0
20250224,104100,68669504,1183,1183,1183,1183,1
20250224,104000,68668321,1175,1184,1184,1175,153
20250224,103900,68488069,1184,1184,1184,1184,0
20250224,103800,68488069,1184,1184,1184,1184,10
20250224,103700,68476229,1185,1185,1185,1185,43
20250224,103600,68425274,1186,1180,1186,1180,172
20250224,103500,68221959,1181,1181,1181,1181,0
20250224,103400,68221959,1181,1181,1181,1181,0
20250224,103300,68221959,1181,1181,1181,1181,1
20250224,103200,68220778,1170,1170,1170,1170,0
20250224,103100,68220778,1170,1170,1170,1170,0
20250224,103000,68220778,1170,1172,1172,1170,900
20250224,102900,67167411,1170,1172,1172,1170,301
20250224,102800,66815235,1172,1174,1174,1172,799
20250224,102700,65878323,1173,1173,1173,1173,0
20250224,102600,65878323,1173,1177,1177,1173,1598
20250224,102500,63999607,1177,1177,1177,1177,0
20250224,102400,63999607,1177,1177,1177,1177,0
20250224,102300,63999607,1177,1181,1181,1177,728
20250224,102200,63140588,1180,1180,1180,1180,0
20250224,102100,63140588,1180,1181,1181,1180,344
20250224,102000,62734664,1181,1185,1185,1181,1221
20250224,101900,61289751,1185,1182,1185,1182,397
20250224,101800,60820488,1182,1182,1182,1182,115
20250224,101700,60684558,1182,1186,1186,1182,395
20250224,101600,60216444,1187,1197,1197,1187,136
20250224,101500,60054007,1197,1198,1198,1197,18
20250224,101400,60032460,1210,1209,1210,1209,15
20250224,101300,60014320,1211,1211,1211,1211,0
20250224,101200,60014320,1211,1199,1211,1198,23
20250224,101100,59986740,1211,1211,1211,1211,0
20250224,101000,59986740,1211,1200,1211,1200,7
20250224,100900,59978296,1212,1212,1212,1212,117
20250224,100800,59836492,1213,1213,1213,1213,0
20250224,100700,59836492,1213,1213,1213,1213,0
20250224,100600,59836492,1213,1209,1213,1209,200
20250224,100500,59594437,1210,1207,1210,1207,50
20250224,100400,59534008,1200,1200,1200,1200,0
20250224,100300,59534008,1200,1203,1203,1200,11
20250224,100200,59520795,1204,1205,1205,1204,4
20250224,100100,59515977,1206,1208,1208,1206,6
20250224,100000,59508735,1209,1209,1209,1209,0
20250224,095900,59508735,1209,1209,1209,1209,0
20250224,095800,59508735,1209,1209,1209,1209,0
20250224,095700,59508735,1209,1209,1209,1209,1
20250224,095600,59507526,1209,1209,1209,1209,42
20250224,095500,59456748,1209,1209,1209,1209,0
20250224,095400,59456748,1209,1209,1209,1209,0
20250224,095300,59456748,1209,1209,1209,1209,0
20250224,095200,59456748,1209,1209,1209,1209,2
20250224,095100,59454330,1210,1210,1210,1210,0
20250224,095000,59454330,1210,1210,1210,1210,1
20250224,094900,59453120,1200,1200,1200,1200,0
20250224,094800,59453120,1200,1217,1217,1200,181
20250224,094700,59235145,1217,1217,1217,1217,1
20250224,094600,59233928,1218,1218,1218,1218,0
20250224,094500,59233928,1218,1217,1218,1217,200
20250224,094400,58990498,1218,1218,1218,1218,1
20250224,094300,58989280,1218,1212,1218,1212,3
20250224,094200,58985638,1206,1207,1207,1206,11
20250224,094100,58972369,1207,1212,1212,1207,30
20250224,094000,58936104,1218,1214,1218,1210,27
20250224,093900,58903368,1215,1218,1218,1215,120
20250224,093800,58757238,1218,1205,1218,1205,2
20250224,093700,58754815,1194,1194,1194,1194,0
20250224,093600,58754815,1194,1194,1194,1194,0
20250224,093500,58754815,1194,1194,1194,1194,0
20250224,093400,58754815,1194,1194,1194,1194,1029
20250224,093300,57526189,1192,1199,1199,1192,834
20250224,093200,56529382,1195,1195,1195,1195,0
20250224,093100,56529382,1195,1197,1197,1195,105
20250224,093000,56403702,1217,1217,1217,1217,700
20250224,092900,55551802,1217,1191,1217,1191,3429
20250224,092800,51465627,1191,1189,1191,1183,1107
20250224,092700,50149007,1189,1189,1189,1189,1175
20250224,092600,48751932,1189,1189,1189,1189,1
20250224,092500,48750743,1189,1175,1190,1175,1167
20250224,092400,47373812,1166,1166,1166,1166,0
20250224,092300,47373812,1166,1189,1190,1166,1686
20250224,092200,45395223,1189,1232,1232,1189,2056
20250224,092100,42866635,1232,1233,1233,1232,7073
20250224,092000,34147609,1233,1234,1234,1233,2000
20250224,091900,31681499,1233,1235,1235,1233,2868
20250224,091800,28144518,1233,1232,1233,1232,152
20250224,091700,27957252,1231,1239,1239,1231,2000
20250224,091600,25489052,1263,1269,1269,1263,863
20250224,091500,24397141,1273,1274,1274,1273,617
20250224,091400,23611695,1275,1275,1275,1275,10
20250224,091300,23598945,1277,1279,1279,1277,435
20250224,091200,23043442,1280,1280,1280,1280,3
20250224,091100,23039602,1280,1282,1282,1280,501
20250224,091000,22397920,1283,1283,1283,1283,810
20250224,090900,21358690,1283,1283,1283,1283,42
20250224,090800,21304804,1289,1296,1296,1289,3250
20250224,090700,17113854,1296,1289,1296,1289,797
20250224,090600,16085884,1290,1296,1296,1290,1110
20250224,090500,14650954,1302,1302,1302,1302,366
20250224,090400,14174422,1302,1302,1302,1302,10
20250224,090300,14161402,1305,1304,1305,1304,40
20250224,090200,14109222,1303,1303,1303,1303,108
20250224,090100,13968498,1315,1296,1316,1295,7287
20250224,090000,4527910,1297,1295,1298,1295,3495