KissMeData/051390/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193600,20590005,3700,3700,3700,3700,2
20250224,193500,20590005,3700,3700,3700,3700,0
20250224,193400,20590005,3700,3700,3700,3700,0
20250224,193300,20590005,3700,3700,3700,3700,0
20250224,193200,20590005,3700,3700,3700,3700,0
20250224,193100,20590005,3700,3700,3700,3700,0
20250224,193000,20590005,3700,3700,3700,3700,0
20250224,192900,20590005,3700,3700,3700,3700,0
20250224,192800,20590005,3700,3700,3700,3700,0
20250224,192700,20590005,3700,3700,3700,3700,0
20250224,192600,20590005,3700,3700,3700,3700,0
20250224,192500,20590005,3700,3700,3700,3700,0
20250224,192400,20590005,3700,3700,3700,3700,0
20250224,192300,20590005,3700,3700,3700,3700,0
20250224,192200,20590005,3700,3700,3700,3700,0
20250224,192100,20590005,3700,3700,3700,3700,0
20250224,192000,20590005,3700,3700,3700,3700,0
20250224,191900,20590005,3700,3700,3700,3700,0
20250224,191800,20590005,3700,3700,3700,3700,0
20250224,191700,20590005,3700,3700,3700,3700,0
20250224,191600,20590005,3700,3700,3700,3700,0
20250224,191500,20590005,3700,3700,3700,3700,0
20250224,191400,20590005,3700,3700,3700,3700,0
20250224,191300,20590005,3700,3700,3700,3700,0
20250224,191200,20590005,3700,3700,3700,3700,0
20250224,191100,20590005,3700,3700,3700,3700,0
20250224,191000,20590005,3700,3700,3700,3700,0
20250224,190900,20590005,3700,3700,3700,3700,0
20250224,190800,20590005,3700,3700,3700,3700,0
20250224,190700,20590005,3700,3700,3700,3700,0
20250224,190600,20590005,3700,3700,3700,3700,2
20250224,190500,20590005,3700,3700,3700,3700,0
20250224,190400,20590005,3700,3700,3700,3700,0
20250224,190300,20590005,3700,3700,3700,3700,0
20250224,190200,20590005,3700,3700,3700,3700,0
20250224,190100,20590005,3700,3700,3700,3700,0
20250224,190000,20590005,3700,3700,3700,3700,0
20250224,185900,20590005,3700,3700,3700,3700,0
20250224,185800,20590005,3700,3700,3700,3700,0
20250224,185700,20590005,3700,3700,3700,3700,0
20250224,185600,20590005,3700,3700,3700,3700,0
20250224,185500,20590005,3700,3700,3700,3700,0
20250224,185400,20590005,3700,3700,3700,3700,0
20250224,185300,20590005,3700,3700,3700,3700,0
20250224,185200,20590005,3700,3700,3700,3700,0
20250224,185100,20590005,3700,3700,3700,3700,0
20250224,185000,20590005,3700,3700,3700,3700,0
20250224,184900,20590005,3700,3700,3700,3700,0
20250224,184800,20590005,3700,3700,3700,3700,0
20250224,184700,20590005,3700,3700,3700,3700,0
20250224,184600,20590005,3700,3700,3700,3700,0
20250224,184500,20590005,3700,3700,3700,3700,0
20250224,184400,20590005,3700,3700,3700,3700,0
20250224,184300,20590005,3700,3700,3700,3700,0
20250224,184200,20590005,3700,3700,3700,3700,0
20250224,184100,20590005,3700,3700,3700,3700,0
20250224,184000,20590005,3700,3700,3700,3700,0
20250224,183900,20590005,3700,3700,3700,3700,0
20250224,183800,20590005,3700,3700,3700,3700,0
20250224,183700,20590005,3700,3700,3700,3700,0
20250224,183600,20590005,3700,3700,3700,3700,2
20250224,183500,20590005,3700,3700,3700,3700,0
20250224,183400,20590005,3700,3700,3700,3700,0
20250224,183300,20590005,3700,3700,3700,3700,0
20250224,183200,20590005,3700,3700,3700,3700,0
20250224,183100,20590005,3700,3700,3700,3700,0
20250224,183000,20590005,3700,3700,3700,3700,0
20250224,182900,20590005,3700,3700,3700,3700,0
20250224,182800,20590005,3700,3700,3700,3700,0
20250224,182700,20590005,3700,3700,3700,3700,0
20250224,182600,20590005,3700,3700,3700,3700,0
20250224,182500,20590005,3700,3700,3700,3700,0
20250224,182400,20590005,3700,3700,3700,3700,0
20250224,182300,20590005,3700,3700,3700,3700,0
20250224,182200,20590005,3700,3700,3700,3700,0
20250224,182100,20590005,3700,3700,3700,3700,0
20250224,182000,20590005,3700,3700,3700,3700,0
20250224,181900,20590005,3700,3700,3700,3700,0
20250224,181800,20590005,3700,3700,3700,3700,0
20250224,181700,20590005,3700,3700,3700,3700,0
20250224,181600,20590005,3700,3700,3700,3700,0
20250224,181500,20590005,3700,3700,3700,3700,0
20250224,181400,20590005,3700,3700,3700,3700,0
20250224,181300,20590005,3700,3700,3700,3700,0
20250224,181200,20590005,3700,3700,3700,3700,0
20250224,181100,20590005,3700,3700,3700,3700,0
20250224,181000,20590005,3700,3700,3700,3700,0
20250224,180900,20590005,3700,3700,3700,3700,0
20250224,180800,20590005,3700,3700,3700,3700,0
20250224,180700,20590005,3700,3700,3700,3700,0
20250224,180600,20590005,3700,3700,3700,3700,2
20250224,180500,20590005,3700,3700,3700,3700,0
20250224,180400,20590005,3700,3700,3700,3700,0
20250224,180300,20590005,3700,3700,3700,3700,0
20250224,180200,20590005,3700,3700,3700,3700,0
20250224,180100,20590005,3700,3700,3700,3700,0
20250224,180000,20590005,3700,3700,3700,3700,0
20250224,175900,20590005,3700,3700,3700,3700,0
20250224,175800,20590005,3700,3700,3700,3700,0
20250224,175700,20590005,3700,3700,3700,3700,0
20250224,175600,20590005,3700,3700,3700,3700,0
20250224,175500,20590005,3700,3700,3700,3700,0
20250224,175400,20590005,3700,3700,3700,3700,0
20250224,175300,20590005,3700,3700,3700,3700,0
20250224,175200,20590005,3700,3700,3700,3700,0
20250224,175100,20590005,3700,3700,3700,3700,0
20250224,175000,20590005,3700,3700,3700,3700,0
20250224,174900,20590005,3700,3700,3700,3700,0
20250224,174800,20590005,3700,3700,3700,3700,0
20250224,174700,20590005,3700,3700,3700,3700,0
20250224,174600,20590005,3700,3700,3700,3700,0
20250224,174500,20590005,3700,3700,3700,3700,0
20250224,174400,20590005,3700,3700,3700,3700,0
20250224,174300,20590005,3700,3700,3700,3700,0
20250224,174200,20590005,3700,3700,3700,3700,0
20250224,174100,20590005,3700,3700,3700,3700,0
20250224,174000,20590005,3700,3700,3700,3700,0
20250224,173900,20590005,3700,3700,3700,3700,0
20250224,173800,20590005,3700,3700,3700,3700,0
20250224,173700,20590005,3700,3700,3700,3700,0
20250224,173600,20590005,3700,3700,3700,3700,2
20250224,173500,20590005,3700,3700,3700,3700,0
20250224,173400,20590005,3700,3700,3700,3700,0
20250224,173300,20590005,3700,3700,3700,3700,0
20250224,173200,20590005,3700,3700,3700,3700,0
20250224,173100,20590005,3700,3700,3700,3700,0
20250224,173000,20590005,3700,3700,3700,3700,0
20250224,172900,20590005,3700,3700,3700,3700,0
20250224,172800,20590005,3700,3700,3700,3700,0
20250224,172700,20590005,3700,3700,3700,3700,0
20250224,172600,20590005,3700,3700,3700,3700,0
20250224,172500,20590005,3700,3700,3700,3700,0
20250224,172400,20590005,3700,3700,3700,3700,0
20250224,172300,20590005,3700,3700,3700,3700,0
20250224,172200,20590005,3700,3700,3700,3700,0
20250224,172100,20590005,3700,3700,3700,3700,0
20250224,172000,20590005,3700,3700,3700,3700,0
20250224,171900,20590005,3700,3700,3700,3700,0
20250224,171800,20590005,3700,3700,3700,3700,0
20250224,171700,20590005,3700,3700,3700,3700,0
20250224,171600,20590005,3700,3700,3700,3700,0
20250224,171500,20590005,3700,3700,3700,3700,0
20250224,171400,20590005,3700,3700,3700,3700,0
20250224,171300,20590005,3700,3700,3700,3700,0
20250224,171200,20590005,3700,3700,3700,3700,0
20250224,171100,20590005,3700,3700,3700,3700,0
20250224,171000,20590005,3700,3700,3700,3700,0
20250224,170900,20590005,3700,3700,3700,3700,0
20250224,170800,20590005,3700,3700,3700,3700,0
20250224,170700,20590005,3700,3700,3700,3700,0
20250224,170600,20590005,3700,3700,3700,3700,2
20250224,170500,20590005,3700,3700,3700,3700,0
20250224,170400,20590005,3700,3700,3700,3700,0
20250224,170300,20590005,3700,3700,3700,3700,0
20250224,170200,20590005,3700,3700,3700,3700,0
20250224,170100,20590005,3700,3700,3700,3700,0
20250224,170000,20590005,3700,3700,3700,3700,0
20250224,165900,20590005,3700,3700,3700,3700,0
20250224,165800,20590005,3700,3700,3700,3700,0
20250224,165700,20590005,3700,3700,3700,3700,0
20250224,165600,20590005,3700,3700,3700,3700,0
20250224,165500,20590005,3700,3700,3700,3700,0
20250224,165400,20590005,3700,3700,3700,3700,0
20250224,165300,20590005,3700,3700,3700,3700,0
20250224,165200,20590005,3700,3700,3700,3700,0
20250224,165100,20590005,3700,3700,3700,3700,0
20250224,165000,20590005,3700,3700,3700,3700,0
20250224,164900,20590005,3700,3700,3700,3700,0
20250224,164800,20590005,3700,3700,3700,3700,0
20250224,164700,20590005,3700,3700,3700,3700,0
20250224,164600,20590005,3700,3700,3700,3700,0
20250224,164500,20590005,3700,3700,3700,3700,0
20250224,164400,20590005,3700,3700,3700,3700,0
20250224,164300,20590005,3700,3700,3700,3700,0
20250224,164200,20590005,3700,3700,3700,3700,0
20250224,164100,20590005,3700,3700,3700,3700,0
20250224,164000,20590005,3700,3700,3700,3700,0
20250224,163900,20590005,3700,3700,3700,3700,0
20250224,163800,20590005,3700,3700,3700,3700,0
20250224,163700,20590005,3700,3700,3700,3700,0
20250224,163600,20590005,3700,3700,3700,3700,2
20250224,163500,20590005,3700,3700,3700,3700,0
20250224,163400,20590005,3700,3700,3700,3700,0
20250224,163300,20590005,3700,3700,3700,3700,0
20250224,163200,20590005,3700,3700,3700,3700,0
20250224,163100,20590005,3700,3700,3700,3700,0
20250224,163000,20590005,3700,3700,3700,3700,0
20250224,162900,20590005,3700,3700,3700,3700,0
20250224,162800,20590005,3700,3700,3700,3700,0
20250224,162700,20590005,3700,3700,3700,3700,0
20250224,162600,20590005,3700,3700,3700,3700,0
20250224,162500,20590005,3700,3700,3700,3700,0
20250224,162400,20590005,3700,3700,3700,3700,0
20250224,162300,20590005,3700,3700,3700,3700,0
20250224,162200,20590005,3700,3700,3700,3700,0
20250224,162100,20590005,3700,3700,3700,3700,0
20250224,162000,20590005,3700,3700,3700,3700,0
20250224,161900,20590005,3700,3700,3700,3700,0
20250224,161800,20590005,3700,3700,3700,3700,0
20250224,161700,20590005,3700,3700,3700,3700,0
20250224,161600,20590005,3700,3700,3700,3700,0
20250224,161500,20590005,3700,3700,3700,3700,0
20250224,161400,20590005,3700,3700,3700,3700,0
20250224,161300,20590005,3700,3700,3700,3700,0
20250224,161200,20590005,3700,3700,3700,3700,0
20250224,161100,20590005,3700,3700,3700,3700,0
20250224,161000,20590005,3700,3700,3700,3700,0
20250224,160900,20590005,3700,3700,3700,3700,0
20250224,160800,20590005,3700,3700,3700,3700,0
20250224,160700,20590005,3700,3700,3700,3700,0
20250224,160600,20590005,3700,3700,3700,3700,2
20250224,160500,20590005,3700,3700,3700,3700,0
20250224,160400,20590005,3700,3700,3700,3700,0
20250224,160300,20590005,3700,3700,3700,3700,0
20250224,160200,20590005,3700,3700,3700,3700,0
20250224,160100,20590005,3700,3700,3700,3700,0
20250224,160000,20590005,3700,3700,3700,3700,0
20250224,155900,20590005,3700,3700,3700,3700,0
20250224,155800,20590005,3700,3700,3700,3700,0
20250224,155700,20590005,3700,3700,3700,3700,0
20250224,155600,20590005,3700,3700,3700,3700,0
20250224,155500,20590005,3700,3700,3700,3700,0
20250224,155400,20590005,3700,3700,3700,3700,0
20250224,155300,20590005,3700,3700,3700,3700,0
20250224,155200,20590005,3700,3700,3700,3700,0
20250224,155100,20590005,3700,3700,3700,3700,0
20250224,155000,20590005,3700,3700,3700,3700,0
20250224,154900,20590005,3700,3700,3700,3700,0
20250224,154800,20590005,3700,3700,3700,3700,0
20250224,154700,20590005,3700,3700,3700,3700,0
20250224,154600,20590005,3700,3700,3700,3700,0
20250224,154500,20590005,3700,3700,3700,3700,0
20250224,154400,20590005,3700,3700,3700,3700,0
20250224,154300,20590005,3700,3700,3700,3700,0
20250224,154200,20590005,3700,3700,3700,3700,0
20250224,154100,20590005,3700,3700,3700,3700,0
20250224,154000,20590005,3700,3700,3700,3700,0
20250224,153900,20590005,3700,3700,3700,3700,0
20250224,153800,20590005,3700,3700,3700,3700,0
20250224,153700,20590005,3700,3700,3700,3700,0
20250224,153600,20590005,3700,3700,3700,3700,2
20250224,153500,20590005,3700,3700,3700,3700,0
20250224,153400,20590005,3700,3700,3700,3700,0
20250224,153300,20590005,3700,3700,3700,3700,0
20250224,153200,20590005,3700,3700,3700,3700,0
20250224,153100,20590005,3700,3700,3700,3700,0
20250224,153000,20590005,3700,3700,3700,3700,0
20250224,152900,20590005,3700,3700,3700,3700,0
20250224,152800,20590005,3700,3700,3700,3700,0
20250224,152700,20590005,3700,3700,3700,3700,0
20250224,152600,20590005,3700,3700,3700,3700,0
20250224,152500,20590005,3700,3700,3700,3700,0
20250224,152400,20590005,3700,3700,3700,3700,0
20250224,152300,20590005,3700,3700,3700,3700,0
20250224,152200,20590005,3700,3700,3700,3700,0
20250224,152100,20590005,3700,3700,3700,3700,0
20250224,152000,20590005,3700,3700,3700,3700,0
20250224,151900,20590005,3700,3700,3700,3700,0
20250224,151800,20590005,3700,3700,3700,3700,0
20250224,151700,20590005,3700,3700,3700,3700,0
20250224,151600,20590005,3700,3700,3700,3700,0
20250224,151500,20590005,3700,3700,3700,3700,0
20250224,151400,20590005,3700,3700,3700,3700,0
20250224,151300,20590005,3700,3700,3700,3700,0
20250224,151200,20590005,3700,3700,3700,3700,0
20250224,151100,20590005,3700,3700,3700,3700,2
20250224,151000,20582605,3700,3700,3700,3700,0
20250224,150900,20582605,3700,3700,3700,3700,0
20250224,150800,20582605,3700,3700,3700,3700,0
20250224,150700,20582605,3700,3700,3700,3700,1
20250224,150600,20578905,3700,3700,3700,3700,0
20250224,150500,20578905,3700,3700,3700,3700,0
20250224,150400,20578905,3700,3700,3700,3700,0
20250224,150300,20578905,3700,3700,3700,3700,0
20250224,150200,20578905,3700,3700,3700,3700,0
20250224,150100,20578905,3700,3700,3700,3700,0
20250224,150000,20578905,3700,3700,3700,3700,0
20250224,145900,20578905,3700,3700,3700,3700,0
20250224,145800,20578905,3700,3700,3700,3700,0
20250224,145700,20578905,3700,3700,3700,3700,0
20250224,145600,20578905,3700,3700,3700,3700,0
20250224,145500,20578905,3700,3700,3700,3700,0
20250224,145400,20578905,3700,3700,3700,3700,0
20250224,145300,20578905,3700,3700,3700,3700,0
20250224,145200,20578905,3700,3700,3700,3700,0
20250224,145100,20578905,3700,3700,3700,3700,0
20250224,145000,20578905,3700,3700,3700,3700,0
20250224,144900,20578905,3700,3700,3700,3700,0
20250224,144800,20578905,3700,3700,3700,3700,0
20250224,144700,20578905,3700,3700,3700,3700,0
20250224,144600,20578905,3700,3700,3700,3700,0
20250224,144500,20578905,3700,3700,3700,3700,0
20250224,144400,20578905,3700,3700,3700,3700,0
20250224,144300,20578905,3700,3700,3700,3700,0
20250224,144200,20578905,3700,3700,3700,3700,85
20250224,144100,20264405,3700,3700,3700,3700,0
20250224,144000,20264405,3700,3700,3700,3700,0
20250224,143900,20264405,3700,3700,3700,3700,0
20250224,143800,20264405,3700,3700,3700,3700,0
20250224,143700,20264405,3700,3700,3700,3700,0
20250224,143600,20264405,3700,3700,3700,3700,0
20250224,143500,20264405,3700,3700,3700,3700,0
20250224,143400,20264405,3700,3700,3700,3700,30
20250224,143300,20153405,3700,3700,3700,3700,0
20250224,143200,20153405,3700,3700,3700,3700,0
20250224,143100,20153405,3700,3700,3700,3700,0
20250224,143000,20153405,3700,3700,3700,3700,0
20250224,142900,20153405,3700,3700,3700,3700,0
20250224,142800,20153405,3700,3700,3700,3700,0
20250224,142700,20153405,3700,3700,3700,3700,0
20250224,142600,20153405,3700,3700,3700,3700,0
20250224,142500,20153405,3700,3700,3700,3700,0
20250224,142400,20153405,3700,3695,3700,3695,1052
20250224,142300,16261085,3695,3695,3695,3695,1
20250224,142200,16257390,3695,3675,3695,3675,360
20250224,142100,14931550,3670,3670,3670,3670,352
20250224,142000,13639710,3670,3670,3670,3670,0
20250224,141900,13639710,3670,3670,3670,3670,0
20250224,141800,13639710,3670,3670,3670,3670,0
20250224,141700,13639710,3670,3670,3670,3670,0
20250224,141600,13639710,3670,3670,3670,3670,0
20250224,141500,13639710,3670,3670,3670,3670,0
20250224,141400,13639710,3670,3670,3670,3670,0
20250224,141300,13639710,3670,3670,3670,3670,0
20250224,141200,13639710,3670,3670,3670,3670,0
20250224,141100,13639710,3670,3670,3670,3670,0
20250224,141000,13639710,3670,3670,3670,3670,0
20250224,140900,13639710,3670,3670,3670,3670,0
20250224,140800,13639710,3670,3670,3670,3670,0
20250224,140700,13639710,3670,3670,3670,3670,0
20250224,140600,13639710,3670,3670,3670,3670,0
20250224,140500,13639710,3670,3670,3670,3670,0
20250224,140400,13639710,3670,3670,3670,3670,1
20250224,140300,13636040,3665,3665,3665,3665,0
20250224,140200,13636040,3665,3665,3665,3665,0
20250224,140100,13636040,3665,3665,3665,3665,0
20250224,140000,13636040,3665,3665,3665,3665,598
20250224,135900,11444370,3645,3645,3645,3645,0
20250224,135800,11444370,3645,3645,3645,3645,0
20250224,135700,11444370,3645,3645,3645,3645,0
20250224,135600,11444370,3645,3645,3645,3645,0
20250224,135500,11444370,3645,3645,3645,3645,0
20250224,135400,11444370,3645,3645,3645,3645,0
20250224,135300,11444370,3645,3645,3645,3645,0
20250224,135200,11444370,3645,3645,3645,3645,0
20250224,135100,11444370,3645,3645,3645,3645,0
20250224,135000,11444370,3645,3645,3645,3645,0
20250224,134900,11444370,3645,3645,3645,3645,91
20250224,134800,11112675,3645,3645,3645,3645,0
20250224,134700,11112675,3645,3645,3645,3645,0
20250224,134600,11112675,3645,3645,3645,3645,0
20250224,134500,11112675,3645,3645,3645,3645,0
20250224,134400,11112675,3645,3645,3645,3645,0
20250224,134300,11112675,3645,3655,3655,3645,1335
20250224,134200,6243730,3655,3655,3655,3655,0
20250224,134100,6243730,3655,3655,3655,3655,0
20250224,134000,6243730,3655,3655,3655,3655,0
20250224,133900,6243730,3655,3665,3665,3655,111
20250224,133800,5838010,3665,3665,3665,3665,0
20250224,133700,5838010,3665,3665,3665,3665,0
20250224,133600,5838010,3665,3665,3665,3665,0
20250224,133500,5838010,3665,3665,3665,3665,0
20250224,133400,5838010,3665,3665,3665,3665,0
20250224,133300,5838010,3665,3665,3665,3665,0
20250224,133200,5838010,3665,3665,3665,3665,0
20250224,133100,5838010,3665,3665,3665,3665,0
20250224,133000,5838010,3665,3665,3665,3665,0
20250224,132900,5838010,3665,3665,3665,3665,0
20250224,132800,5838010,3665,3665,3665,3665,0
20250224,132700,5838010,3665,3665,3665,3665,0
20250224,132600,5838010,3665,3665,3665,3665,0
20250224,132500,5838010,3665,3665,3665,3665,0
20250224,132400,5838010,3665,3665,3665,3665,0
20250224,132300,5838010,3665,3665,3665,3665,0
20250224,132200,5838010,3665,3665,3665,3665,0
20250224,132100,5838010,3665,3665,3665,3665,0
20250224,132000,5838010,3665,3665,3665,3665,0
20250224,131900,5838010,3665,3665,3665,3665,0
20250224,131800,5838010,3665,3665,3665,3665,0
20250224,131700,5838010,3665,3665,3665,3665,0
20250224,131600,5838010,3665,3665,3665,3665,0
20250224,131500,5838010,3665,3665,3665,3665,0
20250224,131400,5838010,3665,3665,3665,3665,0
20250224,131300,5838010,3665,3665,3665,3665,0
20250224,131200,5838010,3665,3665,3665,3665,0
20250224,131100,5838010,3665,3665,3665,3665,0
20250224,131000,5838010,3665,3665,3665,3665,0
20250224,130900,5838010,3665,3665,3665,3665,0
20250224,130800,5838010,3665,3665,3665,3665,0
20250224,130700,5838010,3665,3665,3665,3665,0
20250224,130600,5838010,3665,3665,3665,3665,0
20250224,130500,5838010,3665,3665,3665,3665,0
20250224,130400,5838010,3665,3665,3665,3665,0
20250224,130300,5838010,3665,3665,3665,3665,0
20250224,130200,5838010,3665,3665,3665,3665,0
20250224,130100,5838010,3665,3665,3665,3665,0
20250224,130000,5838010,3665,3665,3665,3665,0
20250224,125900,5838010,3665,3665,3665,3665,0
20250224,125800,5838010,3665,3665,3665,3665,0
20250224,125700,5838010,3665,3665,3665,3665,2
20250224,125600,5830680,3665,3665,3665,3665,0
20250224,125500,5830680,3665,3665,3665,3665,0
20250224,125400,5830680,3665,3665,3665,3665,5
20250224,125300,5812355,3665,3665,3665,3665,0
20250224,125200,5812355,3665,3665,3665,3665,0
20250224,125100,5812355,3665,3665,3665,3665,0
20250224,125000,5812355,3665,3665,3665,3665,0
20250224,124900,5812355,3665,3665,3665,3665,0
20250224,124800,5812355,3665,3665,3665,3665,0
20250224,124700,5812355,3665,3665,3665,3665,0
20250224,124600,5812355,3665,3665,3665,3665,0
20250224,124500,5812355,3665,3665,3665,3665,0
20250224,124400,5812355,3665,3665,3665,3665,0
20250224,124300,5812355,3665,3665,3665,3665,0
20250224,124200,5812355,3665,3665,3665,3665,0
20250224,124100,5812355,3665,3665,3665,3665,0
20250224,124000,5812355,3665,3665,3665,3665,2
20250224,123900,5805025,3655,3655,3655,3655,0
20250224,123800,5805025,3655,3655,3655,3655,0
20250224,123700,5805025,3655,3655,3655,3655,0
20250224,123600,5805025,3655,3655,3655,3655,0
20250224,123500,5805025,3655,3655,3655,3655,0
20250224,123400,5805025,3655,3655,3655,3655,0
20250224,123300,5805025,3655,3655,3655,3655,0
20250224,123200,5805025,3655,3655,3655,3655,0
20250224,123100,5805025,3655,3655,3655,3655,0
20250224,123000,5805025,3655,3655,3655,3655,0
20250224,122900,5805025,3655,3655,3655,3655,0
20250224,122800,5805025,3655,3655,3655,3655,50
20250224,122700,5622275,3655,3655,3655,3655,0
20250224,122600,5622275,3655,3655,3655,3655,0
20250224,122500,5622275,3655,3655,3655,3655,0
20250224,122400,5622275,3655,3655,3655,3655,0
20250224,122300,5622275,3655,3655,3655,3655,0
20250224,122200,5622275,3655,3655,3655,3655,0
20250224,122100,5622275,3655,3655,3655,3655,0
20250224,122000,5622275,3655,3655,3655,3655,0
20250224,121900,5622275,3655,3655,3655,3655,0
20250224,121800,5622275,3655,3655,3655,3655,0
20250224,121700,5622275,3655,3655,3655,3655,0
20250224,121600,5622275,3655,3655,3655,3655,0
20250224,121500,5622275,3655,3655,3655,3655,0
20250224,121400,5622275,3655,3655,3655,3655,0
20250224,121300,5622275,3655,3655,3655,3655,0
20250224,121200,5622275,3655,3655,3655,3655,0
20250224,121100,5622275,3655,3655,3655,3655,0
20250224,121000,5622275,3655,3655,3655,3655,0
20250224,120900,5622275,3655,3660,3660,3655,133
20250224,120800,5136110,3660,3660,3660,3660,0
20250224,120700,5136110,3660,3660,3660,3660,0
20250224,120600,5136110,3660,3660,3660,3660,0
20250224,120500,5136110,3660,3660,3660,3660,0
20250224,120400,5136110,3660,3660,3660,3660,0
20250224,120300,5136110,3660,3660,3660,3660,0
20250224,120200,5136110,3660,3660,3660,3660,0
20250224,120100,5136110,3660,3660,3660,3660,0
20250224,120000,5136110,3660,3660,3660,3660,0
20250224,115900,5136110,3660,3660,3660,3660,0
20250224,115800,5136110,3660,3660,3660,3660,0
20250224,115700,5136110,3660,3660,3660,3660,0
20250224,115600,5136110,3660,3660,3660,3660,0
20250224,115500,5136110,3660,3660,3660,3660,0
20250224,115400,5136110,3660,3660,3660,3660,0
20250224,115300,5136110,3660,3660,3660,3660,0
20250224,115200,5136110,3660,3660,3660,3660,0
20250224,115100,5136110,3660,3660,3660,3660,0
20250224,115000,5136110,3660,3660,3660,3660,0
20250224,114900,5136110,3660,3660,3660,3660,0
20250224,114800,5136110,3660,3660,3660,3660,0
20250224,114700,5136110,3660,3660,3660,3660,0
20250224,114600,5136110,3660,3660,3660,3660,0
20250224,114500,5136110,3660,3660,3660,3660,0
20250224,114400,5136110,3660,3660,3660,3660,0
20250224,114300,5136110,3660,3660,3660,3660,0
20250224,114200,5136110,3660,3660,3660,3660,0
20250224,114100,5136110,3660,3660,3660,3660,0
20250224,114000,5136110,3660,3660,3660,3660,0
20250224,113900,5136110,3660,3660,3660,3660,0
20250224,113800,5136110,3660,3660,3660,3660,0
20250224,113700,5136110,3660,3660,3660,3660,0
20250224,113600,5136110,3660,3660,3660,3660,0
20250224,113500,5136110,3660,3660,3660,3660,0
20250224,113400,5136110,3660,3660,3660,3660,0
20250224,113300,5136110,3660,3660,3660,3660,0
20250224,113200,5136110,3660,3660,3660,3660,0
20250224,113100,5136110,3660,3660,3660,3660,0
20250224,113000,5136110,3660,3660,3660,3660,0
20250224,112900,5136110,3660,3660,3660,3660,0
20250224,112800,5136110,3660,3660,3660,3660,0
20250224,112700,5136110,3660,3660,3660,3660,0
20250224,112600,5136110,3660,3660,3660,3660,0
20250224,112500,5136110,3660,3660,3660,3660,0
20250224,112400,5136110,3660,3660,3660,3660,0
20250224,112300,5136110,3660,3660,3660,3660,0
20250224,112200,5136110,3660,3660,3660,3660,0
20250224,112100,5136110,3660,3660,3660,3660,0
20250224,112000,5136110,3660,3660,3660,3660,500
20250224,111900,3306110,3660,3660,3660,3660,0
20250224,111800,3306110,3660,3660,3660,3660,0
20250224,111700,3306110,3660,3660,3660,3660,0
20250224,111600,3306110,3660,3660,3660,3660,0
20250224,111500,3306110,3660,3660,3660,3660,0
20250224,111400,3306110,3660,3660,3660,3660,0
20250224,111300,3306110,3660,3660,3660,3660,0
20250224,111200,3306110,3660,3660,3660,3660,0
20250224,111100,3306110,3660,3660,3660,3660,0
20250224,111000,3306110,3660,3660,3660,3660,0
20250224,110900,3306110,3660,3660,3660,3660,0
20250224,110800,3306110,3660,3660,3660,3660,0
20250224,110700,3306110,3660,3660,3660,3660,3
20250224,110600,3295130,3665,3665,3665,3665,0
20250224,110500,3295130,3665,3665,3665,3665,0
20250224,110400,3295130,3665,3665,3665,3665,0
20250224,110300,3295130,3665,3665,3665,3665,0
20250224,110200,3295130,3665,3665,3665,3665,0
20250224,110100,3295130,3665,3665,3665,3665,0
20250224,110000,3295130,3665,3665,3665,3665,0
20250224,105900,3295130,3665,3665,3665,3665,0
20250224,105800,3295130,3665,3665,3665,3665,0
20250224,105700,3295130,3665,3665,3665,3665,0
20250224,105600,3295130,3665,3665,3665,3665,0
20250224,105500,3295130,3665,3665,3665,3665,0
20250224,105400,3295130,3665,3665,3665,3665,0
20250224,105300,3295130,3665,3665,3665,3665,0
20250224,105200,3295130,3665,3665,3665,3665,0
20250224,105100,3295130,3665,3665,3665,3665,0
20250224,105000,3295130,3665,3665,3665,3665,0
20250224,104900,3295130,3665,3665,3665,3665,0
20250224,104800,3295130,3665,3665,3665,3665,0
20250224,104700,3295130,3665,3665,3665,3665,1
20250224,104600,3291465,3655,3655,3655,3655,0
20250224,104500,3291465,3655,3655,3655,3655,0
20250224,104400,3291465,3655,3660,3660,3655,30
20250224,104300,3181775,3665,3665,3665,3665,0
20250224,104200,3181775,3665,3665,3665,3665,0
20250224,104100,3181775,3665,3665,3665,3665,0
20250224,104000,3181775,3665,3665,3665,3665,0
20250224,103900,3181775,3665,3665,3665,3665,0
20250224,103800,3181775,3665,3665,3665,3665,0
20250224,103700,3181775,3665,3665,3665,3665,0
20250224,103600,3181775,3665,3665,3665,3665,0
20250224,103500,3181775,3665,3665,3665,3665,0
20250224,103400,3181775,3665,3665,3665,3665,0
20250224,103300,3181775,3665,3665,3665,3665,0
20250224,103200,3181775,3665,3665,3665,3665,0
20250224,103100,3181775,3665,3665,3665,3665,0
20250224,103000,3181775,3665,3665,3665,3665,0
20250224,102900,3181775,3665,3665,3665,3665,0
20250224,102800,3181775,3665,3665,3665,3665,0
20250224,102700,3181775,3665,3665,3665,3665,0
20250224,102600,3181775,3665,3665,3665,3665,0
20250224,102500,3181775,3665,3665,3665,3665,0
20250224,102400,3181775,3665,3665,3665,3665,0
20250224,102300,3181775,3665,3665,3665,3665,0
20250224,102200,3181775,3665,3665,3665,3665,1
20250224,102100,3178110,3665,3665,3665,3665,0
20250224,102000,3178110,3665,3665,3665,3665,7
20250224,101900,3152455,3670,3670,3670,3670,0
20250224,101800,3152455,3670,3670,3670,3670,0
20250224,101700,3152455,3670,3670,3670,3670,0
20250224,101600,3152455,3670,3670,3670,3670,0
20250224,101500,3152455,3670,3670,3670,3670,0
20250224,101400,3152455,3670,3670,3670,3670,0
20250224,101300,3152455,3670,3670,3670,3670,0
20250224,101200,3152455,3670,3670,3670,3670,164
20250224,101100,2550575,3675,3675,3675,3675,0
20250224,101000,2550575,3675,3675,3675,3675,0
20250224,100900,2550575,3675,3675,3675,3675,0
20250224,100800,2550575,3675,3675,3675,3675,0
20250224,100700,2550575,3675,3675,3675,3675,0
20250224,100600,2550575,3675,3675,3675,3675,0
20250224,100500,2550575,3675,3675,3675,3675,0
20250224,100400,2550575,3675,3675,3675,3675,0
20250224,100300,2550575,3675,3675,3675,3675,0
20250224,100200,2550575,3675,3675,3675,3675,0
20250224,100100,2550575,3675,3675,3675,3675,0
20250224,100000,2550575,3675,3675,3675,3675,3
20250224,095900,2539550,3675,3675,3675,3675,0
20250224,095800,2539550,3675,3675,3675,3675,0
20250224,095700,2539550,3675,3675,3675,3675,1
20250224,095600,2535875,3680,3680,3680,3680,0
20250224,095500,2535875,3680,3680,3680,3680,0
20250224,095400,2535875,3680,3680,3680,3680,5
20250224,095300,2517475,3680,3680,3680,3680,0
20250224,095200,2517475,3680,3680,3680,3680,10
20250224,095100,2480675,3675,3675,3675,3675,2
20250224,095000,2473325,3670,3670,3670,3670,0
20250224,094900,2473325,3670,3670,3670,3670,0
20250224,094800,2473325,3670,3670,3670,3670,0
20250224,094700,2473325,3670,3670,3670,3670,0
20250224,094600,2473325,3670,3670,3670,3670,0
20250224,094500,2473325,3670,3670,3670,3670,0
20250224,094400,2473325,3670,3670,3670,3670,0
20250224,094300,2473325,3670,3670,3670,3670,0
20250224,094200,2473325,3670,3670,3670,3670,0
20250224,094100,2473325,3670,3670,3670,3670,0
20250224,094000,2473325,3670,3670,3670,3670,0
20250224,093900,2473325,3670,3670,3670,3670,0
20250224,093800,2473325,3670,3670,3670,3670,0
20250224,093700,2473325,3670,3670,3670,3670,0
20250224,093600,2473325,3670,3670,3670,3670,0
20250224,093500,2473325,3670,3670,3670,3670,0
20250224,093400,2473325,3670,3670,3670,3670,0
20250224,093300,2473325,3670,3670,3670,3670,19
20250224,093200,2403595,3670,3670,3670,3670,0
20250224,093100,2403595,3670,3670,3670,3670,0
20250224,093000,2403595,3670,3670,3670,3670,0
20250224,092900,2403595,3670,3670,3670,3670,0
20250224,092800,2403595,3670,3670,3670,3670,0
20250224,092700,2403595,3670,3670,3670,3670,0
20250224,092600,2403595,3670,3670,3670,3670,0
20250224,092500,2403595,3670,3670,3670,3670,0
20250224,092400,2403595,3670,3670,3670,3670,38
20250224,092300,2264135,3670,3670,3670,3670,0
20250224,092200,2264135,3670,3670,3670,3670,0
20250224,092100,2264135,3670,3670,3670,3670,0
20250224,092000,2264135,3670,3670,3670,3670,0
20250224,091900,2264135,3670,3670,3670,3670,0
20250224,091800,2264135,3670,3670,3670,3670,0
20250224,091700,2264135,3670,3670,3670,3670,596
20250224,091600,76815,3670,3670,3670,3670,0
20250224,091500,76815,3670,3670,3670,3670,0
20250224,091400,76815,3670,3670,3670,3670,0
20250224,091300,76815,3670,3670,3670,3670,0
20250224,091200,76815,3670,3670,3670,3670,1
20250224,091100,73145,3675,3675,3675,3675,1
20250224,091000,69470,3680,3680,3680,3680,0
20250224,090900,69470,3680,3680,3680,3680,0
20250224,090800,69470,3680,3680,3680,3680,0
20250224,090700,69470,3680,3680,3680,3680,0
20250224,090600,69470,3680,3680,3680,3680,0
20250224,090500,69470,3680,3680,3680,3680,1
20250224,090400,65790,3655,3655,3655,3655,0
20250224,090300,65790,3655,3655,3655,3655,0
20250224,090200,65790,3655,3655,3655,3655,0
20250224,090100,65790,3655,3655,3655,3655,0
20250224,090000,65790,3655,3655,3655,3655,18