KissMeData/050120/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193500,49844262,2065,2065,2065,2065,332
20250224,193400,49844262,2065,2065,2065,2065,0
20250224,193300,49844262,2065,2065,2065,2065,0
20250224,193200,49844262,2065,2065,2065,2065,0
20250224,193100,49844262,2065,2065,2065,2065,0
20250224,193000,49844262,2065,2065,2065,2065,0
20250224,192900,49844262,2065,2065,2065,2065,0
20250224,192800,49844262,2065,2065,2065,2065,0
20250224,192700,49844262,2065,2065,2065,2065,0
20250224,192600,49844262,2065,2065,2065,2065,0
20250224,192500,49844262,2065,2065,2065,2065,0
20250224,192400,49844262,2065,2065,2065,2065,0
20250224,192300,49844262,2065,2065,2065,2065,0
20250224,192200,49844262,2065,2065,2065,2065,0
20250224,192100,49844262,2065,2065,2065,2065,0
20250224,192000,49844262,2065,2065,2065,2065,0
20250224,191900,49844262,2065,2065,2065,2065,0
20250224,191800,49844262,2065,2065,2065,2065,0
20250224,191700,49844262,2065,2065,2065,2065,0
20250224,191600,49844262,2065,2065,2065,2065,0
20250224,191500,49844262,2065,2065,2065,2065,0
20250224,191400,49844262,2065,2065,2065,2065,0
20250224,191300,49844262,2065,2065,2065,2065,0
20250224,191200,49844262,2065,2065,2065,2065,0
20250224,191100,49844262,2065,2065,2065,2065,0
20250224,191000,49844262,2065,2065,2065,2065,0
20250224,190900,49844262,2065,2065,2065,2065,0
20250224,190800,49844262,2065,2065,2065,2065,0
20250224,190700,49844262,2065,2065,2065,2065,0
20250224,190600,49844262,2065,2065,2065,2065,0
20250224,190500,49844262,2065,2065,2065,2065,332
20250224,190400,49844262,2065,2065,2065,2065,0
20250224,190300,49844262,2065,2065,2065,2065,0
20250224,190200,49844262,2065,2065,2065,2065,0
20250224,190100,49844262,2065,2065,2065,2065,0
20250224,190000,49844262,2065,2065,2065,2065,0
20250224,185900,49844262,2065,2065,2065,2065,0
20250224,185800,49844262,2065,2065,2065,2065,0
20250224,185700,49844262,2065,2065,2065,2065,0
20250224,185600,49844262,2065,2065,2065,2065,0
20250224,185500,49844262,2065,2065,2065,2065,0
20250224,185400,49844262,2065,2065,2065,2065,0
20250224,185300,49844262,2065,2065,2065,2065,0
20250224,185200,49844262,2065,2065,2065,2065,0
20250224,185100,49844262,2065,2065,2065,2065,0
20250224,185000,49844262,2065,2065,2065,2065,0
20250224,184900,49844262,2065,2065,2065,2065,0
20250224,184800,49844262,2065,2065,2065,2065,0
20250224,184700,49844262,2065,2065,2065,2065,0
20250224,184600,49844262,2065,2065,2065,2065,0
20250224,184500,49844262,2065,2065,2065,2065,0
20250224,184400,49844262,2065,2065,2065,2065,0
20250224,184300,49844262,2065,2065,2065,2065,0
20250224,184200,49844262,2065,2065,2065,2065,0
20250224,184100,49844262,2065,2065,2065,2065,0
20250224,184000,49844262,2065,2065,2065,2065,0
20250224,183900,49844262,2065,2065,2065,2065,0
20250224,183800,49844262,2065,2065,2065,2065,0
20250224,183700,49844262,2065,2065,2065,2065,0
20250224,183600,49844262,2065,2065,2065,2065,0
20250224,183500,49844262,2065,2065,2065,2065,332
20250224,183400,49844262,2065,2065,2065,2065,0
20250224,183300,49844262,2065,2065,2065,2065,0
20250224,183200,49844262,2065,2065,2065,2065,0
20250224,183100,49844262,2065,2065,2065,2065,0
20250224,183000,49844262,2065,2065,2065,2065,0
20250224,182900,49844262,2065,2065,2065,2065,0
20250224,182800,49844262,2065,2065,2065,2065,0
20250224,182700,49844262,2065,2065,2065,2065,0
20250224,182600,49844262,2065,2065,2065,2065,0
20250224,182500,49844262,2065,2065,2065,2065,0
20250224,182400,49844262,2065,2065,2065,2065,0
20250224,182300,49844262,2065,2065,2065,2065,0
20250224,182200,49844262,2065,2065,2065,2065,0
20250224,182100,49844262,2065,2065,2065,2065,0
20250224,182000,49844262,2065,2065,2065,2065,0
20250224,181900,49844262,2065,2065,2065,2065,0
20250224,181800,49844262,2065,2065,2065,2065,0
20250224,181700,49844262,2065,2065,2065,2065,0
20250224,181600,49844262,2065,2065,2065,2065,0
20250224,181500,49844262,2065,2065,2065,2065,0
20250224,181400,49844262,2065,2065,2065,2065,0
20250224,181300,49844262,2065,2065,2065,2065,0
20250224,181200,49844262,2065,2065,2065,2065,0
20250224,181100,49844262,2065,2065,2065,2065,0
20250224,181000,49844262,2065,2065,2065,2065,0
20250224,180900,49844262,2065,2065,2065,2065,0
20250224,180800,49844262,2065,2065,2065,2065,0
20250224,180700,49844262,2065,2065,2065,2065,0
20250224,180600,49844262,2065,2065,2065,2065,0
20250224,180500,49844262,2065,2065,2065,2065,332
20250224,180400,49844262,2065,2065,2065,2065,0
20250224,180300,49844262,2065,2065,2065,2065,0
20250224,180200,49844262,2065,2065,2065,2065,0
20250224,180100,49844262,2065,2065,2065,2065,0
20250224,180000,49844262,2065,2065,2065,2065,0
20250224,175900,49844262,2065,2065,2065,2065,0
20250224,175800,49844262,2065,2065,2065,2065,0
20250224,175700,49844262,2065,2065,2065,2065,0
20250224,175600,49844262,2065,2065,2065,2065,0
20250224,175500,49844262,2065,2065,2065,2065,0
20250224,175400,49844262,2065,2065,2065,2065,0
20250224,175300,49844262,2065,2065,2065,2065,0
20250224,175200,49844262,2065,2065,2065,2065,0
20250224,175100,49844262,2065,2065,2065,2065,0
20250224,175000,49844262,2065,2065,2065,2065,0
20250224,174900,49844262,2065,2065,2065,2065,0
20250224,174800,49844262,2065,2065,2065,2065,0
20250224,174700,49844262,2065,2065,2065,2065,0
20250224,174600,49844262,2065,2065,2065,2065,0
20250224,174500,49844262,2065,2065,2065,2065,0
20250224,174400,49844262,2065,2065,2065,2065,0
20250224,174300,49844262,2065,2065,2065,2065,0
20250224,174200,49844262,2065,2065,2065,2065,0
20250224,174100,49844262,2065,2065,2065,2065,0
20250224,174000,49844262,2065,2065,2065,2065,0
20250224,173900,49844262,2065,2065,2065,2065,0
20250224,173800,49844262,2065,2065,2065,2065,0
20250224,173700,49844262,2065,2065,2065,2065,0
20250224,173600,49844262,2065,2065,2065,2065,0
20250224,173500,49844262,2065,2065,2065,2065,332
20250224,173400,49844262,2065,2065,2065,2065,0
20250224,173300,49844262,2065,2065,2065,2065,0
20250224,173200,49844262,2065,2065,2065,2065,0
20250224,173100,49844262,2065,2065,2065,2065,0
20250224,173000,49844262,2065,2065,2065,2065,0
20250224,172900,49844262,2065,2065,2065,2065,0
20250224,172800,49844262,2065,2065,2065,2065,0
20250224,172700,49844262,2065,2065,2065,2065,0
20250224,172600,49844262,2065,2065,2065,2065,0
20250224,172500,49844262,2065,2065,2065,2065,0
20250224,172400,49844262,2065,2065,2065,2065,0
20250224,172300,49844262,2065,2065,2065,2065,0
20250224,172200,49844262,2065,2065,2065,2065,0
20250224,172100,49844262,2065,2065,2065,2065,0
20250224,172000,49844262,2065,2065,2065,2065,0
20250224,171900,49844262,2065,2065,2065,2065,0
20250224,171800,49844262,2065,2065,2065,2065,0
20250224,171700,49844262,2065,2065,2065,2065,0
20250224,171600,49844262,2065,2065,2065,2065,0
20250224,171500,49844262,2065,2065,2065,2065,0
20250224,171400,49844262,2065,2065,2065,2065,0
20250224,171300,49844262,2065,2065,2065,2065,0
20250224,171200,49844262,2065,2065,2065,2065,0
20250224,171100,49844262,2065,2065,2065,2065,0
20250224,171000,49844262,2065,2065,2065,2065,0
20250224,170900,49844262,2065,2065,2065,2065,0
20250224,170800,49844262,2065,2065,2065,2065,0
20250224,170700,49844262,2065,2065,2065,2065,0
20250224,170600,49844262,2065,2065,2065,2065,0
20250224,170500,49844262,2065,2065,2065,2065,332
20250224,170400,49844262,2065,2065,2065,2065,0
20250224,170300,49844262,2065,2065,2065,2065,0
20250224,170200,49844262,2065,2065,2065,2065,0
20250224,170100,49844262,2065,2065,2065,2065,0
20250224,170000,49844262,2065,2065,2065,2065,0
20250224,165900,49844262,2065,2065,2065,2065,0
20250224,165800,49844262,2065,2065,2065,2065,0
20250224,165700,49844262,2065,2065,2065,2065,0
20250224,165600,49844262,2065,2065,2065,2065,0
20250224,165500,49844262,2065,2065,2065,2065,0
20250224,165400,49844262,2065,2065,2065,2065,0
20250224,165300,49844262,2065,2065,2065,2065,0
20250224,165200,49844262,2065,2065,2065,2065,0
20250224,165100,49844262,2065,2065,2065,2065,0
20250224,165000,49844262,2065,2065,2065,2065,0
20250224,164900,49844262,2065,2065,2065,2065,0
20250224,164800,49844262,2065,2065,2065,2065,0
20250224,164700,49844262,2065,2065,2065,2065,0
20250224,164600,49844262,2065,2065,2065,2065,0
20250224,164500,49844262,2065,2065,2065,2065,0
20250224,164400,49844262,2065,2065,2065,2065,0
20250224,164300,49844262,2065,2065,2065,2065,0
20250224,164200,49844262,2065,2065,2065,2065,0
20250224,164100,49844262,2065,2065,2065,2065,0
20250224,164000,49844262,2065,2065,2065,2065,0
20250224,163900,49844262,2065,2065,2065,2065,0
20250224,163800,49844262,2065,2065,2065,2065,0
20250224,163700,49844262,2065,2065,2065,2065,0
20250224,163600,49844262,2065,2065,2065,2065,0
20250224,163500,49844262,2065,2065,2065,2065,332
20250224,163400,49844262,2065,2065,2065,2065,0
20250224,163300,49844262,2065,2065,2065,2065,0
20250224,163200,49844262,2065,2065,2065,2065,0
20250224,163100,49844262,2065,2065,2065,2065,0
20250224,163000,49844262,2065,2065,2065,2065,0
20250224,162900,49844262,2065,2065,2065,2065,0
20250224,162800,49844262,2065,2065,2065,2065,0
20250224,162700,49844262,2065,2065,2065,2065,0
20250224,162600,49844262,2065,2065,2065,2065,0
20250224,162500,49844262,2065,2065,2065,2065,0
20250224,162400,49844262,2065,2065,2065,2065,0
20250224,162300,49844262,2065,2065,2065,2065,0
20250224,162200,49844262,2065,2065,2065,2065,0
20250224,162100,49844262,2065,2065,2065,2065,0
20250224,162000,49844262,2065,2065,2065,2065,0
20250224,161900,49844262,2065,2065,2065,2065,0
20250224,161800,49844262,2065,2065,2065,2065,0
20250224,161700,49844262,2065,2065,2065,2065,0
20250224,161600,49844262,2065,2065,2065,2065,0
20250224,161500,49844262,2065,2065,2065,2065,0
20250224,161400,49844262,2065,2065,2065,2065,0
20250224,161300,49844262,2065,2065,2065,2065,0
20250224,161200,49844262,2065,2065,2065,2065,0
20250224,161100,49844262,2065,2065,2065,2065,0
20250224,161000,49844262,2065,2065,2065,2065,0
20250224,160900,49844262,2065,2065,2065,2065,0
20250224,160800,49844262,2065,2065,2065,2065,0
20250224,160700,49844262,2065,2065,2065,2065,0
20250224,160600,49844262,2065,2065,2065,2065,0
20250224,160500,49844262,2065,2065,2065,2065,332
20250224,160400,49844262,2065,2065,2065,2065,0
20250224,160300,49844262,2065,2065,2065,2065,0
20250224,160200,49844262,2065,2065,2065,2065,0
20250224,160100,49844262,2065,2065,2065,2065,0
20250224,160000,49844262,2065,2065,2065,2065,0
20250224,155900,49844262,2065,2065,2065,2065,0
20250224,155800,49844262,2065,2065,2065,2065,0
20250224,155700,49844262,2065,2065,2065,2065,0
20250224,155600,49844262,2065,2065,2065,2065,0
20250224,155500,49844262,2065,2065,2065,2065,0
20250224,155400,49844262,2065,2065,2065,2065,0
20250224,155300,49844262,2065,2065,2065,2065,0
20250224,155200,49844262,2065,2065,2065,2065,0
20250224,155100,49844262,2065,2065,2065,2065,0
20250224,155000,49844262,2065,2065,2065,2065,0
20250224,154900,49844262,2065,2065,2065,2065,0
20250224,154800,49844262,2065,2065,2065,2065,0
20250224,154700,49844262,2065,2065,2065,2065,0
20250224,154600,49844262,2065,2065,2065,2065,0
20250224,154500,49844262,2065,2065,2065,2065,0
20250224,154400,49844262,2065,2065,2065,2065,0
20250224,154300,49844262,2065,2065,2065,2065,0
20250224,154200,49844262,2065,2065,2065,2065,0
20250224,154100,49844262,2065,2065,2065,2065,0
20250224,154000,49844262,2065,2065,2065,2065,0
20250224,153900,49844262,2065,2065,2065,2065,0
20250224,153800,49844262,2065,2065,2065,2065,0
20250224,153700,49844262,2065,2065,2065,2065,0
20250224,153600,49844262,2065,2065,2065,2065,0
20250224,153500,49844262,2065,2065,2065,2065,332
20250224,153400,49844262,2065,2065,2065,2065,0
20250224,153300,49844262,2065,2065,2065,2065,0
20250224,153200,49844262,2065,2065,2065,2065,0
20250224,153100,49844262,2065,2065,2065,2065,0
20250224,153000,49844262,2065,2065,2065,2065,332
20250224,152900,49158682,2035,2035,2035,2035,0
20250224,152800,49158682,2035,2035,2035,2035,0
20250224,152700,49158682,2035,2035,2035,2035,0
20250224,152600,49158682,2035,2035,2035,2035,0
20250224,152500,49158682,2035,2035,2035,2035,0
20250224,152400,49158682,2035,2035,2035,2035,0
20250224,152300,49158682,2035,2035,2035,2035,0
20250224,152200,49158682,2035,2035,2035,2035,0
20250224,152100,49158682,2035,2035,2035,2035,0
20250224,152000,49158682,2035,2035,2035,2035,0
20250224,151900,49158682,2035,2045,2045,2035,148
20250224,151800,48857142,2060,2060,2060,2060,0
20250224,151700,48857142,2060,2060,2060,2060,0
20250224,151600,48857142,2060,2060,2060,2060,1
20250224,151500,48855082,2060,2060,2060,2060,0
20250224,151400,48855082,2060,2060,2060,2060,0
20250224,151300,48855082,2060,2060,2060,2060,0
20250224,151200,48855082,2060,2060,2060,2060,0
20250224,151100,48855082,2060,2060,2060,2060,0
20250224,151000,48855082,2060,2060,2060,2060,0
20250224,150900,48855082,2060,2060,2060,2060,0
20250224,150800,48855082,2060,2060,2060,2060,0
20250224,150700,48855082,2060,2060,2060,2060,0
20250224,150600,48855082,2060,2060,2060,2060,1
20250224,150500,48853022,2065,2065,2065,2065,0
20250224,150400,48853022,2065,2065,2065,2065,0
20250224,150300,48853022,2065,2065,2065,2065,0
20250224,150200,48853022,2065,2065,2065,2065,0
20250224,150100,48853022,2065,2065,2065,2065,0
20250224,150000,48853022,2065,2065,2065,2065,0
20250224,145900,48853022,2065,2065,2065,2065,0
20250224,145800,48853022,2065,2065,2065,2065,0
20250224,145700,48853022,2065,2065,2065,2065,0
20250224,145600,48853022,2065,2065,2065,2065,0
20250224,145500,48853022,2065,2065,2065,2065,0
20250224,145400,48853022,2065,2065,2065,2065,0
20250224,145300,48853022,2065,2065,2065,2065,0
20250224,145200,48853022,2065,2065,2065,2065,0
20250224,145100,48853022,2065,2065,2065,2065,0
20250224,145000,48853022,2065,2065,2065,2065,1
20250224,144900,48850957,2045,2045,2045,2045,0
20250224,144800,48850957,2045,2045,2045,2045,127
20250224,144700,48591242,2065,2065,2065,2065,0
20250224,144600,48591242,2065,2065,2065,2065,0
20250224,144500,48591242,2065,2065,2065,2065,0
20250224,144400,48591242,2065,2065,2065,2065,0
20250224,144300,48591242,2065,2065,2065,2065,0
20250224,144200,48591242,2065,2065,2065,2065,0
20250224,144100,48591242,2065,2065,2065,2065,0
20250224,144000,48591242,2065,2065,2065,2065,0
20250224,143900,48591242,2065,2065,2065,2065,0
20250224,143800,48591242,2065,2065,2065,2065,0
20250224,143700,48591242,2065,2065,2065,2065,0
20250224,143600,48591242,2065,2065,2065,2065,0
20250224,143500,48591242,2065,2065,2065,2065,0
20250224,143400,48591242,2065,2065,2065,2065,0
20250224,143300,48591242,2065,2065,2065,2065,1
20250224,143200,48589177,2065,2065,2065,2065,3
20250224,143100,48582982,2070,2070,2070,2070,0
20250224,143000,48582982,2070,2070,2070,2070,0
20250224,142900,48582982,2070,2070,2070,2070,0
20250224,142800,48582982,2070,2070,2070,2070,0
20250224,142700,48582982,2070,2070,2070,2070,0
20250224,142600,48582982,2070,2070,2070,2070,0
20250224,142500,48582982,2070,2070,2070,2070,0
20250224,142400,48582982,2070,2070,2070,2070,0
20250224,142300,48582982,2070,2070,2070,2070,0
20250224,142200,48582982,2070,2070,2070,2070,0
20250224,142100,48582982,2070,2070,2070,2070,0
20250224,142000,48582982,2070,2070,2070,2070,0
20250224,141900,48582982,2070,2070,2070,2070,0
20250224,141800,48582982,2070,2070,2070,2070,0
20250224,141700,48582982,2070,2070,2070,2070,0
20250224,141600,48582982,2070,2070,2070,2070,0
20250224,141500,48582982,2070,2070,2070,2070,0
20250224,141400,48582982,2070,2070,2070,2070,0
20250224,141300,48582982,2070,2070,2070,2070,0
20250224,141200,48582982,2070,2070,2070,2070,0
20250224,141100,48582982,2070,2070,2070,2070,0
20250224,141000,48582982,2070,2070,2070,2070,0
20250224,140900,48582982,2070,2070,2070,2070,0
20250224,140800,48582982,2070,2070,2070,2070,0
20250224,140700,48582982,2070,2070,2070,2070,0
20250224,140600,48582982,2070,2070,2070,2070,0
20250224,140500,48582982,2070,2070,2070,2070,0
20250224,140400,48582982,2070,2070,2070,2070,0
20250224,140300,48582982,2070,2070,2070,2070,0
20250224,140200,48582982,2070,2070,2070,2070,0
20250224,140100,48582982,2070,2070,2070,2070,0
20250224,140000,48582982,2070,2070,2070,2070,0
20250224,135900,48582982,2070,2070,2070,2070,0
20250224,135800,48582982,2070,2070,2070,2070,0
20250224,135700,48582982,2070,2070,2070,2070,0
20250224,135600,48582982,2070,2070,2070,2070,0
20250224,135500,48582982,2070,2070,2070,2070,0
20250224,135400,48582982,2070,2070,2070,2070,0
20250224,135300,48582982,2070,2070,2070,2070,0
20250224,135200,48582982,2070,2070,2070,2070,0
20250224,135100,48582982,2070,2070,2070,2070,0
20250224,135000,48582982,2070,2070,2070,2070,10
20250224,134900,48562282,2070,2070,2070,2070,0
20250224,134800,48562282,2070,2070,2070,2070,0
20250224,134700,48562282,2070,2050,2070,2050,500
20250224,134600,47530377,2050,2050,2050,2050,0
20250224,134500,47530377,2050,2050,2050,2050,0
20250224,134400,47530377,2050,2050,2050,2050,0
20250224,134300,47530377,2050,2050,2050,2050,0
20250224,134200,47530377,2050,2050,2050,2050,0
20250224,134100,47530377,2050,2050,2050,2050,0
20250224,134000,47530377,2050,2050,2050,2050,0
20250224,133900,47530377,2050,2050,2050,2050,0
20250224,133800,47530377,2050,2050,2050,2050,0
20250224,133700,47530377,2050,2050,2050,2050,0
20250224,133600,47530377,2050,2050,2050,2050,2
20250224,133500,47526277,2050,2050,2050,2050,0
20250224,133400,47526277,2050,2050,2050,2050,0
20250224,133300,47526277,2050,2050,2050,2050,0
20250224,133200,47526277,2050,2050,2050,2050,0
20250224,133100,47526277,2050,2050,2050,2050,0
20250224,133000,47526277,2050,2050,2050,2050,0
20250224,132900,47526277,2050,2050,2050,2050,58
20250224,132800,47407377,2050,2050,2050,2050,0
20250224,132700,47407377,2050,2050,2050,2050,0
20250224,132600,47407377,2050,2050,2050,2050,0
20250224,132500,47407377,2050,2050,2050,2050,0
20250224,132400,47407377,2050,2050,2050,2050,0
20250224,132300,47407377,2050,2050,2050,2050,0
20250224,132200,47407377,2050,2050,2050,2050,4
20250224,132100,47399177,2050,2050,2050,2050,1
20250224,132000,47397127,2050,2050,2050,2050,0
20250224,131900,47397127,2050,2050,2050,2050,0
20250224,131800,47397127,2050,2050,2050,2050,0
20250224,131700,47397127,2050,2050,2050,2050,0
20250224,131600,47397127,2050,2050,2050,2050,0
20250224,131500,47397127,2050,2050,2050,2050,0
20250224,131400,47397127,2050,2050,2050,2050,0
20250224,131300,47397127,2050,2050,2050,2050,0
20250224,131200,47397127,2050,2050,2050,2050,0
20250224,131100,47397127,2050,2050,2050,2050,0
20250224,131000,47397127,2050,2050,2050,2050,0
20250224,130900,47397127,2050,2050,2050,2050,0
20250224,130800,47397127,2050,2050,2050,2050,0
20250224,130700,47397127,2050,2050,2050,2050,0
20250224,130600,47397127,2050,2050,2050,2050,0
20250224,130500,47397127,2050,2050,2050,2050,0
20250224,130400,47397127,2050,2050,2050,2050,0
20250224,130300,47397127,2050,2050,2050,2050,0
20250224,130200,47397127,2050,2050,2050,2050,0
20250224,130100,47397127,2050,2050,2050,2050,0
20250224,130000,47397127,2050,2050,2050,2050,0
20250224,125900,47397127,2050,2050,2050,2050,0
20250224,125800,47397127,2050,2050,2050,2050,0
20250224,125700,47397127,2050,2050,2050,2050,0
20250224,125600,47397127,2050,2050,2050,2050,0
20250224,125500,47397127,2050,2050,2050,2050,0
20250224,125400,47397127,2050,2050,2050,2050,10
20250224,125300,47376627,2050,2050,2050,2050,0
20250224,125200,47376627,2050,2050,2050,2050,0
20250224,125100,47376627,2050,2050,2050,2050,0
20250224,125000,47376627,2050,2050,2050,2050,0
20250224,124900,47376627,2050,2050,2050,2050,0
20250224,124800,47376627,2050,2045,2050,2045,41
20250224,124700,47292777,2050,2050,2050,2050,0
20250224,124600,47292777,2050,2050,2050,2050,0
20250224,124500,47292777,2050,2050,2050,2050,0
20250224,124400,47292777,2050,2050,2050,2050,0
20250224,124300,47292777,2050,2050,2050,2050,0
20250224,124200,47292777,2050,2050,2050,2050,0
20250224,124100,47292777,2050,2050,2050,2050,0
20250224,124000,47292777,2050,2050,2050,2050,0
20250224,123900,47292777,2050,2050,2050,2050,0
20250224,123800,47292777,2050,2050,2050,2050,0
20250224,123700,47292777,2050,2050,2050,2050,0
20250224,123600,47292777,2050,2050,2050,2050,0
20250224,123500,47292777,2050,2050,2050,2050,0
20250224,123400,47292777,2050,2050,2050,2050,0
20250224,123300,47292777,2050,2050,2050,2050,0
20250224,123200,47292777,2050,2050,2050,2050,0
20250224,123100,47292777,2050,2050,2050,2050,0
20250224,123000,47292777,2050,2050,2050,2050,0
20250224,122900,47292777,2050,2050,2050,2050,0
20250224,122800,47292777,2050,2050,2050,2050,0
20250224,122700,47292777,2050,2050,2050,2050,137
20250224,122600,47011927,2055,2055,2055,2055,0
20250224,122500,47011927,2055,2055,2055,2055,93
20250224,122400,46820812,2055,2055,2055,2055,4
20250224,122300,46812592,2065,2065,2065,2065,0
20250224,122200,46812592,2065,2065,2065,2065,0
20250224,122100,46812592,2065,2065,2065,2065,0
20250224,122000,46812592,2065,2065,2065,2065,0
20250224,121900,46812592,2065,2065,2065,2065,0
20250224,121800,46812592,2065,2060,2065,2060,128
20250224,121700,46548907,2060,2060,2060,2060,0
20250224,121600,46548907,2060,2060,2060,2060,0
20250224,121500,46548907,2060,2060,2060,2060,0
20250224,121400,46548907,2060,2060,2060,2060,0
20250224,121300,46548907,2060,2060,2060,2060,0
20250224,121200,46548907,2060,2060,2060,2060,0
20250224,121100,46548907,2060,2060,2060,2060,0
20250224,121000,46548907,2060,2060,2060,2060,0
20250224,120900,46548907,2060,2060,2060,2060,0
20250224,120800,46548907,2060,2060,2060,2060,0
20250224,120700,46548907,2060,2060,2060,2060,0
20250224,120600,46548907,2060,2060,2060,2060,0
20250224,120500,46548907,2060,2060,2060,2060,0
20250224,120400,46548907,2060,2060,2060,2060,0
20250224,120300,46548907,2060,2060,2060,2060,0
20250224,120200,46548907,2060,2060,2060,2060,0
20250224,120100,46548907,2060,2060,2060,2060,0
20250224,120000,46548907,2060,2060,2060,2060,0
20250224,115900,46548907,2060,2060,2060,2060,0
20250224,115800,46548907,2060,2060,2060,2060,0
20250224,115700,46548907,2060,2060,2060,2060,0
20250224,115600,46548907,2060,2060,2060,2060,0
20250224,115500,46548907,2060,2060,2060,2060,0
20250224,115400,46548907,2060,2060,2060,2060,0
20250224,115300,46548907,2060,2060,2060,2060,0
20250224,115200,46548907,2060,2060,2060,2060,50
20250224,115100,46445907,2060,2060,2060,2060,0
20250224,115000,46445907,2060,2060,2060,2060,0
20250224,114900,46445907,2060,2060,2060,2060,0
20250224,114800,46445907,2060,2060,2060,2060,0
20250224,114700,46445907,2060,2060,2060,2060,0
20250224,114600,46445907,2060,2060,2060,2060,0
20250224,114500,46445907,2060,2060,2060,2060,0
20250224,114400,46445907,2060,2060,2060,2060,0
20250224,114300,46445907,2060,2060,2060,2060,0
20250224,114200,46445907,2060,2060,2060,2060,0
20250224,114100,46445907,2060,2060,2060,2060,0
20250224,114000,46445907,2060,2060,2060,2060,0
20250224,113900,46445907,2060,2060,2060,2060,0
20250224,113800,46445907,2060,2060,2060,2060,0
20250224,113700,46445907,2060,2060,2060,2060,0
20250224,113600,46445907,2060,2060,2060,2060,0
20250224,113500,46445907,2060,2060,2060,2060,0
20250224,113400,46445907,2060,2060,2060,2060,0
20250224,113300,46445907,2060,2060,2060,2060,21
20250224,113200,46402647,2055,2055,2055,2055,0
20250224,113100,46402647,2055,2055,2055,2055,0
20250224,113000,46402647,2055,2055,2055,2055,0
20250224,112900,46402647,2055,2055,2055,2055,0
20250224,112800,46402647,2055,2055,2055,2055,0
20250224,112700,46402647,2055,2055,2055,2055,0
20250224,112600,46402647,2055,2055,2055,2055,0
20250224,112500,46402647,2055,2055,2055,2055,0
20250224,112400,46402647,2055,2055,2055,2055,0
20250224,112300,46402647,2055,2055,2060,2055,95
20250224,112200,46207412,2050,2050,2050,2050,0
20250224,112100,46207412,2050,2050,2050,2050,0
20250224,112000,46207412,2050,2050,2050,2050,2
20250224,111900,46203312,2050,2050,2050,2050,1
20250224,111800,46201262,2055,2055,2055,2055,0
20250224,111700,46201262,2055,2055,2055,2055,0
20250224,111600,46201262,2055,2055,2055,2055,0
20250224,111500,46201262,2055,2055,2055,2055,1
20250224,111400,46199207,2050,2050,2050,2050,0
20250224,111300,46199207,2050,2050,2050,2050,0
20250224,111200,46199207,2050,2050,2050,2050,0
20250224,111100,46199207,2050,2050,2050,2050,0
20250224,111000,46199207,2050,2050,2050,2050,0
20250224,110900,46199207,2050,2050,2050,2050,2
20250224,110800,46195107,2050,2050,2050,2050,1
20250224,110700,46193057,2055,2055,2055,2055,0
20250224,110600,46193057,2055,2055,2055,2055,0
20250224,110500,46193057,2055,2055,2055,2055,0
20250224,110400,46193057,2055,2055,2055,2055,0
20250224,110300,46193057,2055,2055,2055,2055,0
20250224,110200,46193057,2055,2055,2055,2055,0
20250224,110100,46193057,2055,2055,2055,2055,0
20250224,110000,46193057,2055,2055,2055,2055,0
20250224,105900,46193057,2055,2055,2055,2055,0
20250224,105800,46193057,2055,2055,2055,2055,0
20250224,105700,46193057,2055,2055,2055,2055,0
20250224,105600,46193057,2055,2055,2055,2055,0
20250224,105500,46193057,2055,2055,2055,2055,0
20250224,105400,46193057,2055,2055,2055,2055,0
20250224,105300,46193057,2055,2055,2055,2055,0
20250224,105200,46193057,2055,2055,2055,2055,0
20250224,105100,46193057,2055,2055,2055,2055,0
20250224,105000,46193057,2055,2055,2055,2055,0
20250224,104900,46193057,2055,2055,2055,2055,5
20250224,104800,46182782,2055,2055,2055,2055,0
20250224,104700,46182782,2055,2055,2055,2055,0
20250224,104600,46182782,2055,2055,2055,2055,0
20250224,104500,46182782,2055,2055,2055,2055,0
20250224,104400,46182782,2055,2055,2055,2055,0
20250224,104300,46182782,2055,2055,2055,2055,0
20250224,104200,46182782,2055,2055,2055,2055,0
20250224,104100,46182782,2055,2055,2055,2055,0
20250224,104000,46182782,2055,2055,2055,2055,10
20250224,103900,46162232,2055,2055,2055,2055,0
20250224,103800,46162232,2055,2055,2055,2055,0
20250224,103700,46162232,2055,2055,2055,2055,0
20250224,103600,46162232,2055,2055,2055,2055,9
20250224,103500,46143737,2045,2045,2045,2045,0
20250224,103400,46143737,2045,2045,2045,2045,0
20250224,103300,46143737,2045,2045,2045,2045,0
20250224,103200,46143737,2045,2045,2045,2045,0
20250224,103100,46143737,2045,2045,2045,2045,0
20250224,103000,46143737,2045,2045,2045,2045,0
20250224,102900,46143737,2045,2045,2045,2045,0
20250224,102800,46143737,2045,2045,2045,2045,0
20250224,102700,46143737,2045,2045,2045,2045,0
20250224,102600,46143737,2045,2045,2045,2045,0
20250224,102500,46143737,2045,2045,2045,2045,4
20250224,102400,46135557,2045,2045,2045,2045,500
20250224,102300,45113057,2045,2050,2050,2045,14793
20250224,102200,14819907,2050,2050,2050,2050,1
20250224,102100,14817857,2050,2050,2050,2050,0
20250224,102000,14817857,2050,2050,2050,2050,14
20250224,101900,14789157,2055,2055,2055,2055,1
20250224,101800,14787102,2060,2060,2060,2060,0
20250224,101700,14787102,2060,2065,2065,2060,2
20250224,101600,14782977,2055,2055,2055,2055,15
20250224,101500,14752152,2055,2055,2055,2055,0
20250224,101400,14752152,2055,2055,2055,2055,0
20250224,101300,14752152,2055,2055,2055,2055,0
20250224,101200,14752152,2055,2060,2060,2055,24
20250224,101100,14702812,2055,2055,2055,2055,0
20250224,101000,14702812,2055,2055,2055,2055,0
20250224,100900,14702812,2055,2055,2055,2055,0
20250224,100800,14702812,2055,2055,2055,2055,0
20250224,100700,14702812,2055,2065,2075,2050,1033
20250224,100600,12583197,2085,2085,2085,2085,0
20250224,100500,12583197,2085,2085,2085,2085,1
20250224,100400,12581112,2070,2075,2075,2070,113
20250224,100300,12347082,2095,2095,2095,2095,26
20250224,100200,12292612,2105,2085,2125,2085,764
20250224,100100,10696212,2085,2085,2085,2080,451
20250224,100000,9755897,2065,2095,2125,2050,2000
20250224,095900,5580527,2145,2145,2145,2145,0
20250224,095800,5580527,2145,2145,2145,2145,1
20250224,095700,5578382,2170,2000,2170,2000,1566
20250224,095600,2371112,1990,1990,1990,1990,0
20250224,095500,2371112,1990,1990,1990,1990,0
20250224,095400,2371112,1990,1991,1991,1990,446
20250224,095300,1483272,1991,1991,1991,1991,0
20250224,095200,1483272,1991,1991,1991,1991,0
20250224,095100,1483272,1991,1991,1991,1991,200
20250224,095000,1085072,1991,1991,1991,1991,0
20250224,094900,1085072,1991,1991,1991,1991,117
20250224,094800,852125,2005,2005,2005,2005,0
20250224,094700,852125,2005,2005,2005,2005,0
20250224,094600,852125,2005,2005,2005,2005,0
20250224,094500,852125,2005,2005,2005,2005,0
20250224,094400,852125,2005,2005,2005,2005,0
20250224,094300,852125,2005,2005,2005,2005,0
20250224,094200,852125,2005,2005,2005,2005,0
20250224,094100,852125,2005,2005,2005,2005,0
20250224,094000,852125,2005,2005,2005,2005,0
20250224,093900,852125,2005,2005,2005,2005,0
20250224,093800,852125,2005,2005,2005,2005,0
20250224,093700,852125,2005,2005,2005,2005,0
20250224,093600,852125,2005,2005,2005,2005,0
20250224,093500,852125,2005,2005,2005,2005,0
20250224,093400,852125,2005,2005,2005,2005,0
20250224,093300,852125,2005,2005,2005,2005,0
20250224,093200,852125,2005,2005,2005,2005,0
20250224,093100,852125,2005,2005,2005,2005,0
20250224,093000,852125,2005,2005,2005,2005,0
20250224,092900,852125,2005,2005,2005,2005,0
20250224,092800,852125,2005,2005,2005,2005,0
20250224,092700,852125,2005,2005,2005,2005,0
20250224,092600,852125,2005,2005,2005,2005,0
20250224,092500,852125,2005,2005,2005,2005,0
20250224,092400,852125,2005,2005,2005,2005,0
20250224,092300,852125,2005,2005,2005,2005,0
20250224,092200,852125,2005,2005,2005,2005,0
20250224,092100,852125,2005,2005,2005,2005,0
20250224,092000,852125,2005,2005,2005,2005,0
20250224,091900,852125,2005,2005,2005,2005,0
20250224,091800,852125,2005,2005,2005,2005,0
20250224,091700,852125,2005,2005,2005,2005,0
20250224,091600,852125,2005,2005,2005,2005,0
20250224,091500,852125,2005,2005,2005,2005,0
20250224,091400,852125,2005,2005,2005,2005,0
20250224,091300,852125,2005,2005,2005,2005,0
20250224,091200,852125,2005,2005,2005,2005,0
20250224,091100,852125,2005,2005,2005,2005,0
20250224,091000,852125,2005,2005,2005,2005,0
20250224,090900,852125,2005,2005,2005,2005,0
20250224,090800,852125,2005,2005,2005,2005,0
20250224,090700,852125,2005,2005,2005,2005,0
20250224,090600,852125,2005,2005,2005,2005,0
20250224,090500,852125,2005,2005,2005,2005,0
20250224,090400,852125,2005,2005,2005,2005,0
20250224,090300,852125,2005,2005,2005,2005,0
20250224,090200,852125,2005,2005,2005,2005,0
20250224,090100,852125,2005,2005,2005,2005,0
20250224,090000,852125,2005,2005,2005,2005,425