KissMeData/129890/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,202600,51769151,988,988,988,988,438
20250224,202500,51769151,988,988,988,988,0
20250224,202400,51769151,988,988,988,988,0
20250224,202300,51769151,988,988,988,988,0
20250224,202200,51769151,988,988,988,988,0
20250224,202100,51769151,988,988,988,988,0
20250224,202000,51769151,988,988,988,988,0
20250224,201900,51769151,988,988,988,988,0
20250224,201800,51769151,988,988,988,988,0
20250224,201700,51769151,988,988,988,988,0
20250224,201600,51769151,988,988,988,988,0
20250224,201500,51769151,988,988,988,988,0
20250224,201400,51769151,988,988,988,988,0
20250224,201300,51769151,988,988,988,988,0
20250224,201200,51769151,988,988,988,988,0
20250224,201100,51769151,988,988,988,988,0
20250224,201000,51769151,988,988,988,988,0
20250224,200900,51769151,988,988,988,988,0
20250224,200800,51769151,988,988,988,988,0
20250224,200700,51769151,988,988,988,988,0
20250224,200600,51769151,988,988,988,988,0
20250224,200500,51769151,988,988,988,988,0
20250224,200400,51769151,988,988,988,988,0
20250224,200300,51769151,988,988,988,988,0
20250224,200200,51769151,988,988,988,988,0
20250224,200100,51769151,988,988,988,988,0
20250224,200000,51769151,988,988,988,988,0
20250224,195900,51769151,988,988,988,988,0
20250224,195800,51769151,988,988,988,988,0
20250224,195700,51769151,988,988,988,988,0
20250224,195600,51769151,988,988,988,988,438
20250224,195500,51769151,988,988,988,988,0
20250224,195400,51769151,988,988,988,988,0
20250224,195300,51769151,988,988,988,988,0
20250224,195200,51769151,988,988,988,988,0
20250224,195100,51769151,988,988,988,988,0
20250224,195000,51769151,988,988,988,988,0
20250224,194900,51769151,988,988,988,988,0
20250224,194800,51769151,988,988,988,988,0
20250224,194700,51769151,988,988,988,988,0
20250224,194600,51769151,988,988,988,988,0
20250224,194500,51769151,988,988,988,988,0
20250224,194400,51769151,988,988,988,988,0
20250224,194300,51769151,988,988,988,988,0
20250224,194200,51769151,988,988,988,988,0
20250224,194100,51769151,988,988,988,988,0
20250224,194000,51769151,988,988,988,988,0
20250224,193900,51769151,988,988,988,988,0
20250224,193800,51769151,988,988,988,988,0
20250224,193700,51769151,988,988,988,988,0
20250224,193600,51769151,988,988,988,988,0
20250224,193500,51769151,988,988,988,988,0
20250224,193400,51769151,988,988,988,988,0
20250224,193300,51769151,988,988,988,988,0
20250224,193200,51769151,988,988,988,988,0
20250224,193100,51769151,988,988,988,988,0
20250224,193000,51769151,988,988,988,988,0
20250224,192900,51769151,988,988,988,988,0
20250224,192800,51769151,988,988,988,988,0
20250224,192700,51769151,988,988,988,988,0
20250224,192600,51769151,988,988,988,988,438
20250224,192500,51769151,988,988,988,988,0
20250224,192400,51769151,988,988,988,988,0
20250224,192300,51769151,988,988,988,988,0
20250224,192200,51769151,988,988,988,988,0
20250224,192100,51769151,988,988,988,988,0
20250224,192000,51769151,988,988,988,988,0
20250224,191900,51769151,988,988,988,988,0
20250224,191800,51769151,988,988,988,988,0
20250224,191700,51769151,988,988,988,988,0
20250224,191600,51769151,988,988,988,988,0
20250224,191500,51769151,988,988,988,988,0
20250224,191400,51769151,988,988,988,988,0
20250224,191300,51769151,988,988,988,988,0
20250224,191200,51769151,988,988,988,988,0
20250224,191100,51769151,988,988,988,988,0
20250224,191000,51769151,988,988,988,988,0
20250224,190900,51769151,988,988,988,988,0
20250224,190800,51769151,988,988,988,988,0
20250224,190700,51769151,988,988,988,988,0
20250224,190600,51769151,988,988,988,988,0
20250224,190500,51769151,988,988,988,988,0
20250224,190400,51769151,988,988,988,988,0
20250224,190300,51769151,988,988,988,988,0
20250224,190200,51769151,988,988,988,988,0
20250224,190100,51769151,988,988,988,988,0
20250224,190000,51769151,988,988,988,988,0
20250224,185900,51769151,988,988,988,988,0
20250224,185800,51769151,988,988,988,988,0
20250224,185700,51769151,988,988,988,988,0
20250224,185600,51769151,988,988,988,988,438
20250224,185500,51769151,988,988,988,988,0
20250224,185400,51769151,988,988,988,988,0
20250224,185300,51769151,988,988,988,988,0
20250224,185200,51769151,988,988,988,988,0
20250224,185100,51769151,988,988,988,988,0
20250224,185000,51769151,988,988,988,988,0
20250224,184900,51769151,988,988,988,988,0
20250224,184800,51769151,988,988,988,988,0
20250224,184700,51769151,988,988,988,988,0
20250224,184600,51769151,988,988,988,988,0
20250224,184500,51769151,988,988,988,988,0
20250224,184400,51769151,988,988,988,988,0
20250224,184300,51769151,988,988,988,988,0
20250224,184200,51769151,988,988,988,988,0
20250224,184100,51769151,988,988,988,988,0
20250224,184000,51769151,988,988,988,988,0
20250224,183900,51769151,988,988,988,988,0
20250224,183800,51769151,988,988,988,988,0
20250224,183700,51769151,988,988,988,988,0
20250224,183600,51769151,988,988,988,988,0
20250224,183500,51769151,988,988,988,988,0
20250224,183400,51769151,988,988,988,988,0
20250224,183300,51769151,988,988,988,988,0
20250224,183200,51769151,988,988,988,988,0
20250224,183100,51769151,988,988,988,988,0
20250224,183000,51769151,988,988,988,988,0
20250224,182900,51769151,988,988,988,988,0
20250224,182800,51769151,988,988,988,988,0
20250224,182700,51769151,988,988,988,988,0
20250224,182600,51769151,988,988,988,988,438
20250224,182500,51769151,988,988,988,988,0
20250224,182400,51769151,988,988,988,988,0
20250224,182300,51769151,988,988,988,988,0
20250224,182200,51769151,988,988,988,988,0
20250224,182100,51769151,988,988,988,988,0
20250224,182000,51769151,988,988,988,988,0
20250224,181900,51769151,988,988,988,988,0
20250224,181800,51769151,988,988,988,988,0
20250224,181700,51769151,988,988,988,988,0
20250224,181600,51769151,988,988,988,988,0
20250224,181500,51769151,988,988,988,988,0
20250224,181400,51769151,988,988,988,988,0
20250224,181300,51769151,988,988,988,988,0
20250224,181200,51769151,988,988,988,988,0
20250224,181100,51769151,988,988,988,988,0
20250224,181000,51769151,988,988,988,988,0
20250224,180900,51769151,988,988,988,988,0
20250224,180800,51769151,988,988,988,988,0
20250224,180700,51769151,988,988,988,988,0
20250224,180600,51769151,988,988,988,988,0
20250224,180500,51769151,988,988,988,988,0
20250224,180400,51769151,988,988,988,988,0
20250224,180300,51769151,988,988,988,988,0
20250224,180200,51769151,988,988,988,988,0
20250224,180100,51769151,988,988,988,988,0
20250224,180000,51769151,988,988,988,988,0
20250224,175900,51769151,988,988,988,988,0
20250224,175800,51769151,988,988,988,988,0
20250224,175700,51769151,988,988,988,988,0
20250224,175600,51769151,988,988,988,988,438
20250224,175500,51769151,988,988,988,988,0
20250224,175400,51769151,988,988,988,988,0
20250224,175300,51769151,988,988,988,988,0
20250224,175200,51769151,988,988,988,988,0
20250224,175100,51769151,988,988,988,988,0
20250224,175000,51769151,988,988,988,988,0
20250224,174900,51769151,988,988,988,988,0
20250224,174800,51769151,988,988,988,988,0
20250224,174700,51769151,988,988,988,988,0
20250224,174600,51769151,988,988,988,988,0
20250224,174500,51769151,988,988,988,988,0
20250224,174400,51769151,988,988,988,988,0
20250224,174300,51769151,988,988,988,988,0
20250224,174200,51769151,988,988,988,988,0
20250224,174100,51769151,988,988,988,988,0
20250224,174000,51769151,988,988,988,988,0
20250224,173900,51769151,988,988,988,988,0
20250224,173800,51769151,988,988,988,988,0
20250224,173700,51769151,988,988,988,988,0
20250224,173600,51769151,988,988,988,988,0
20250224,173500,51769151,988,988,988,988,0
20250224,173400,51769151,988,988,988,988,0
20250224,173300,51769151,988,988,988,988,0
20250224,173200,51769151,988,988,988,988,0
20250224,173100,51769151,988,988,988,988,0
20250224,173000,51769151,988,988,988,988,0
20250224,172900,51769151,988,988,988,988,0
20250224,172800,51769151,988,988,988,988,0
20250224,172700,51769151,988,988,988,988,0
20250224,172600,51769151,988,988,988,988,438
20250224,172500,51769151,988,988,988,988,0
20250224,172400,51769151,988,988,988,988,0
20250224,172300,51769151,988,988,988,988,0
20250224,172200,51769151,988,988,988,988,0
20250224,172100,51769151,988,988,988,988,0
20250224,172000,51769151,988,988,988,988,0
20250224,171900,51769151,988,988,988,988,0
20250224,171800,51769151,988,988,988,988,0
20250224,171700,51769151,988,988,988,988,0
20250224,171600,51769151,988,988,988,988,0
20250224,171500,51769151,988,988,988,988,0
20250224,171400,51769151,988,988,988,988,0
20250224,171300,51769151,988,988,988,988,0
20250224,171200,51769151,988,988,988,988,0
20250224,171100,51769151,988,988,988,988,0
20250224,171000,51769151,988,988,988,988,0
20250224,170900,51769151,988,988,988,988,0
20250224,170800,51769151,988,988,988,988,0
20250224,170700,51769151,988,988,988,988,0
20250224,170600,51769151,988,988,988,988,0
20250224,170500,51769151,988,988,988,988,0
20250224,170400,51769151,988,988,988,988,0
20250224,170300,51769151,988,988,988,988,0
20250224,170200,51769151,988,988,988,988,0
20250224,170100,51769151,988,988,988,988,0
20250224,170000,51769151,988,988,988,988,0
20250224,165900,51769151,988,988,988,988,0
20250224,165800,51769151,988,988,988,988,0
20250224,165700,51769151,988,988,988,988,0
20250224,165600,51769151,988,988,988,988,438
20250224,165500,51769151,988,988,988,988,0
20250224,165400,51769151,988,988,988,988,0
20250224,165300,51769151,988,988,988,988,0
20250224,165200,51769151,988,988,988,988,0
20250224,165100,51769151,988,988,988,988,0
20250224,165000,51769151,988,988,988,988,0
20250224,164900,51769151,988,988,988,988,0
20250224,164800,51769151,988,988,988,988,0
20250224,164700,51769151,988,988,988,988,0
20250224,164600,51769151,988,988,988,988,0
20250224,164500,51769151,988,988,988,988,0
20250224,164400,51769151,988,988,988,988,0
20250224,164300,51769151,988,988,988,988,0
20250224,164200,51769151,988,988,988,988,0
20250224,164100,51769151,988,988,988,988,0
20250224,164000,51769151,988,988,988,988,0
20250224,163900,51769151,988,988,988,988,0
20250224,163800,51769151,988,988,988,988,0
20250224,163700,51769151,988,988,988,988,0
20250224,163600,51769151,988,988,988,988,0
20250224,163500,51769151,988,988,988,988,0
20250224,163400,51769151,988,988,988,988,0
20250224,163300,51769151,988,988,988,988,0
20250224,163200,51769151,988,988,988,988,0
20250224,163100,51769151,988,988,988,988,0
20250224,163000,51769151,988,988,988,988,0
20250224,162900,51769151,988,988,988,988,0
20250224,162800,51769151,988,988,988,988,0
20250224,162700,51769151,988,988,988,988,0
20250224,162600,51769151,988,988,988,988,438
20250224,162500,51769151,988,988,988,988,0
20250224,162400,51769151,988,988,988,988,0
20250224,162300,51769151,988,988,988,988,0
20250224,162200,51769151,988,988,988,988,0
20250224,162100,51769151,988,988,988,988,0
20250224,162000,51769151,988,988,988,988,0
20250224,161900,51769151,988,988,988,988,0
20250224,161800,51769151,988,988,988,988,0
20250224,161700,51769151,988,988,988,988,0
20250224,161600,51769151,988,988,988,988,0
20250224,161500,51769151,988,988,988,988,0
20250224,161400,51769151,988,988,988,988,0
20250224,161300,51769151,988,988,988,988,0
20250224,161200,51769151,988,988,988,988,0
20250224,161100,51769151,988,988,988,988,0
20250224,161000,51769151,988,988,988,988,0
20250224,160900,51769151,988,988,988,988,0
20250224,160800,51769151,988,988,988,988,0
20250224,160700,51769151,988,988,988,988,0
20250224,160600,51769151,988,988,988,988,0
20250224,160500,51769151,988,988,988,988,0
20250224,160400,51769151,988,988,988,988,0
20250224,160300,51769151,988,988,988,988,0
20250224,160200,51769151,988,988,988,988,0
20250224,160100,51769151,988,988,988,988,0
20250224,160000,51769151,988,988,988,988,0
20250224,155900,51769151,988,988,988,988,0
20250224,155800,51769151,988,988,988,988,0
20250224,155700,51769151,988,988,988,988,0
20250224,155600,51769151,988,988,988,988,438
20250224,155500,51769151,988,988,988,988,0
20250224,155400,51769151,988,988,988,988,0
20250224,155300,51769151,988,988,988,988,0
20250224,155200,51769151,988,988,988,988,0
20250224,155100,51769151,988,988,988,988,0
20250224,155000,51769151,988,988,988,988,0
20250224,154900,51769151,988,988,988,988,0
20250224,154800,51769151,988,988,988,988,0
20250224,154700,51769151,988,988,988,988,0
20250224,154600,51769151,988,988,988,988,0
20250224,154500,51769151,988,988,988,988,0
20250224,154400,51769151,988,988,988,988,0
20250224,154300,51769151,988,988,988,988,0
20250224,154200,51769151,988,988,988,988,0
20250224,154100,51769151,988,988,988,988,0
20250224,154000,51769151,988,988,988,988,0
20250224,153900,51769151,988,988,988,988,0
20250224,153800,51769151,988,988,988,988,0
20250224,153700,51769151,988,988,988,988,0
20250224,153600,51769151,988,988,988,988,0
20250224,153500,51769151,988,988,988,988,0
20250224,153400,51769151,988,988,988,988,0
20250224,153300,51769151,988,988,988,988,0
20250224,153200,51769151,988,988,988,988,0
20250224,153100,51769151,988,988,988,988,0
20250224,153000,51769151,988,988,988,988,438
20250224,152900,51336407,988,988,988,988,0
20250224,152800,51336407,988,988,988,988,0
20250224,152700,51336407,988,988,988,988,0
20250224,152600,51336407,988,988,988,988,0
20250224,152500,51336407,988,988,988,988,0
20250224,152400,51336407,988,988,988,988,0
20250224,152300,51336407,988,988,988,988,0
20250224,152200,51336407,988,988,988,988,0
20250224,152100,51336407,988,988,988,988,0
20250224,152000,51336407,988,988,988,988,0
20250224,151900,51336407,988,989,989,988,3525
20250224,151800,47850184,989,989,989,989,0
20250224,151700,47850184,989,988,989,988,1352
20250224,151600,46514407,988,987,988,987,138
20250224,151500,46378200,987,987,987,987,0
20250224,151400,46378200,987,987,987,987,0
20250224,151300,46378200,987,987,987,987,0
20250224,151200,46378200,987,987,987,987,0
20250224,151100,46378200,987,987,987,987,4
20250224,151000,46374252,987,987,987,987,1
20250224,150900,46373265,986,986,986,986,1406
20250224,150800,44986949,985,986,986,985,60
20250224,150700,44927839,986,986,986,986,0
20250224,150600,44927839,986,986,986,986,50
20250224,150500,44878539,986,986,986,986,0
20250224,150400,44878539,986,986,986,986,0
20250224,150300,44878539,986,986,986,986,0
20250224,150200,44878539,986,986,986,986,0
20250224,150100,44878539,986,986,986,986,0
20250224,150000,44878539,986,986,986,986,0
20250224,145900,44878539,986,986,986,986,50
20250224,145800,44829239,987,987,987,987,0
20250224,145700,44829239,987,987,987,987,0
20250224,145600,44829239,987,987,987,987,0
20250224,145500,44829239,987,987,987,987,0
20250224,145400,44829239,987,987,987,987,0
20250224,145300,44829239,987,987,987,987,0
20250224,145200,44829239,987,987,987,987,1
20250224,145100,44828252,981,981,981,981,0
20250224,145000,44828252,981,981,981,981,0
20250224,144900,44828252,981,981,981,981,0
20250224,144800,44828252,981,981,981,981,0
20250224,144700,44828252,981,981,981,981,0
20250224,144600,44828252,981,981,981,981,0
20250224,144500,44828252,981,981,981,981,0
20250224,144400,44828252,981,981,981,981,0
20250224,144300,44828252,981,981,981,981,0
20250224,144200,44828252,981,981,981,981,0
20250224,144100,44828252,981,981,981,981,0
20250224,144000,44828252,981,981,981,981,0
20250224,143900,44828252,981,981,981,981,582
20250224,143800,44257310,981,981,981,981,391
20250224,143700,43873739,981,981,981,981,0
20250224,143600,43873739,981,981,981,981,30
20250224,143500,43844309,980,980,980,980,0
20250224,143400,43844309,980,980,980,980,220
20250224,143300,43628709,981,981,981,981,240
20250224,143200,43393269,981,983,983,981,3557
20250224,143100,39901163,983,984,984,983,1107
20250224,143000,38812780,987,987,987,987,0
20250224,142900,38812780,987,987,987,987,0
20250224,142800,38812780,987,987,987,987,24
20250224,142700,38789092,988,988,988,988,0
20250224,142600,38789092,988,988,988,988,0
20250224,142500,38789092,988,988,988,988,0
20250224,142400,38789092,988,988,988,988,0
20250224,142300,38789092,988,988,988,988,0
20250224,142200,38789092,988,988,988,988,0
20250224,142100,38789092,988,988,988,988,0
20250224,142000,38789092,988,988,988,988,0
20250224,141900,38789092,988,988,988,988,0
20250224,141800,38789092,988,988,988,988,0
20250224,141700,38789092,988,988,988,988,0
20250224,141600,38789092,988,988,988,988,0
20250224,141500,38789092,988,988,988,988,0
20250224,141400,38789092,988,988,988,988,0
20250224,141300,38789092,988,988,988,988,0
20250224,141200,38789092,988,988,988,988,0
20250224,141100,38789092,988,985,988,985,152
20250224,141000,38639369,988,988,988,988,0
20250224,140900,38639369,988,988,988,988,0
20250224,140800,38639369,988,985,988,985,2
20250224,140700,38637396,988,988,988,988,0
20250224,140600,38637396,988,988,988,988,0
20250224,140500,38637396,988,988,988,988,0
20250224,140400,38637396,988,986,988,986,168
20250224,140300,38471746,988,988,988,988,1
20250224,140200,38470758,986,986,986,986,0
20250224,140100,38470758,986,986,986,986,0
20250224,140000,38470758,986,986,986,986,1
20250224,135900,38469772,989,989,989,989,0
20250224,135800,38469772,989,989,989,989,1
20250224,135700,38468783,986,986,986,986,1
20250224,135600,38467797,989,989,989,989,0
20250224,135500,38467797,989,989,989,989,1
20250224,135400,38466808,986,986,986,986,0
20250224,135300,38466808,986,986,986,986,0
20250224,135200,38466808,986,986,986,986,0
20250224,135100,38466808,986,986,986,986,0
20250224,135000,38466808,986,986,986,986,0
20250224,134900,38466808,986,986,986,986,0
20250224,134800,38466808,986,986,986,986,0
20250224,134700,38466808,986,986,986,986,0
20250224,134600,38466808,986,986,986,986,3
20250224,134500,38463850,989,989,989,989,0
20250224,134400,38463850,989,989,989,989,0
20250224,134300,38463850,989,989,989,989,0
20250224,134200,38463850,989,989,989,989,0
20250224,134100,38463850,989,989,989,989,0
20250224,134000,38463850,989,989,989,989,0
20250224,133900,38463850,989,989,989,989,0
20250224,133800,38463850,989,989,989,989,1000
20250224,133700,37474850,989,987,989,987,300
20250224,133600,37178660,987,985,987,985,276
20250224,133500,36906623,985,985,985,985,0
20250224,133400,36906623,985,985,985,985,0
20250224,133300,36906623,985,985,985,985,0
20250224,133200,36906623,985,985,985,985,0
20250224,133100,36906623,985,985,985,985,0
20250224,133000,36906623,985,985,985,985,4
20250224,132900,36902683,986,986,986,986,0
20250224,132800,36902683,986,986,986,986,0
20250224,132700,36902683,986,986,986,986,0
20250224,132600,36902683,986,986,986,986,1
20250224,132500,36901697,986,986,986,986,0
20250224,132400,36901697,986,986,986,986,0
20250224,132300,36901697,986,986,986,986,130
20250224,132200,36773517,986,986,986,986,370
20250224,132100,36408697,986,986,986,986,0
20250224,132000,36408697,986,986,986,986,0
20250224,131900,36408697,986,986,986,986,0
20250224,131800,36408697,986,986,986,986,92
20250224,131700,36317985,986,986,986,986,0
20250224,131600,36317985,986,986,986,986,95
20250224,131500,36224315,986,986,986,986,42
20250224,131400,36182903,987,987,987,987,310
20250224,131300,35876933,987,987,987,987,1
20250224,131200,35875946,987,987,987,987,0
20250224,131100,35875946,987,987,987,987,0
20250224,131000,35875946,987,987,987,987,0
20250224,130900,35875946,987,987,987,987,0
20250224,130800,35875946,987,987,987,987,0
20250224,130700,35875946,987,987,987,987,11
20250224,130600,35865089,987,987,987,987,0
20250224,130500,35865089,987,987,987,987,0
20250224,130400,35865089,987,987,987,987,3
20250224,130300,35862128,987,987,987,987,0
20250224,130200,35862128,987,987,987,987,0
20250224,130100,35862128,987,987,987,987,2419
20250224,130000,33474575,989,989,989,989,0
20250224,125900,33474575,989,989,989,989,0
20250224,125800,33474575,989,989,989,989,0
20250224,125700,33474575,989,989,989,989,0
20250224,125600,33474575,989,989,989,989,0
20250224,125500,33474575,989,989,989,989,0
20250224,125400,33474575,989,989,989,989,1
20250224,125300,33473586,989,989,989,989,0
20250224,125200,33473586,989,989,989,989,0
20250224,125100,33473586,989,989,989,989,0
20250224,125000,33473586,989,989,989,989,1
20250224,124900,33472597,987,987,987,987,0
20250224,124800,33472597,987,987,987,987,0
20250224,124700,33472597,987,987,987,987,235
20250224,124600,33240652,989,989,989,989,0
20250224,124500,33240652,989,989,989,989,0
20250224,124400,33240652,989,989,989,989,1
20250224,124300,33239663,987,987,987,987,2379
20250224,124200,30891590,987,987,987,987,5
20250224,124100,30886655,987,987,987,987,1
20250224,124000,30885668,987,987,987,987,7
20250224,123900,30878759,987,987,987,987,50
20250224,123800,30829409,987,987,987,987,0
20250224,123700,30829409,987,987,987,987,0
20250224,123600,30829409,987,987,987,987,0
20250224,123500,30829409,987,987,987,987,1
20250224,123400,30828422,987,988,988,987,125
20250224,123300,30704997,989,989,989,989,0
20250224,123200,30704997,989,989,989,989,0
20250224,123100,30704997,989,989,989,989,0
20250224,123000,30704997,989,989,989,989,0
20250224,122900,30704997,989,989,989,989,0
20250224,122800,30704997,989,989,989,989,1
20250224,122700,30704008,989,989,989,989,0
20250224,122600,30704008,989,989,989,989,352
20250224,122500,30355880,989,989,989,989,0
20250224,122400,30355880,989,987,989,987,21
20250224,122300,30335151,989,989,989,989,0
20250224,122200,30335151,989,989,989,989,0
20250224,122100,30335151,989,989,989,989,0
20250224,122000,30335151,989,989,989,989,0
20250224,121900,30335151,989,988,989,988,300
20250224,121800,30038456,988,989,989,988,88
20250224,121700,29951482,989,989,989,989,0
20250224,121600,29951482,989,989,989,989,0
20250224,121500,29951482,989,989,989,989,0
20250224,121400,29951482,989,989,989,989,0
20250224,121300,29951482,989,989,989,989,0
20250224,121200,29951482,989,989,989,989,0
20250224,121100,29951482,989,989,989,989,3
20250224,121000,29948515,988,988,988,988,3
20250224,120900,29945551,988,988,988,988,30
20250224,120800,29915911,989,989,989,989,0
20250224,120700,29915911,989,989,989,989,0
20250224,120600,29915911,989,989,989,989,0
20250224,120500,29915911,989,989,989,989,0
20250224,120400,29915911,989,989,989,989,0
20250224,120300,29915911,989,989,989,989,0
20250224,120200,29915911,989,989,989,989,1
20250224,120100,29914922,989,989,989,989,0
20250224,120000,29914922,989,989,989,989,1
20250224,115900,29913933,990,990,990,990,0
20250224,115800,29913933,990,990,990,990,1
20250224,115700,29912943,990,990,990,990,1
20250224,115600,29911953,990,990,990,990,1
20250224,115500,29910963,990,990,990,990,3
20250224,115400,29907993,990,990,990,990,0
20250224,115300,29907993,990,990,990,990,1
20250224,115200,29907003,989,990,990,989,13
20250224,115100,29894143,990,990,990,989,61
20250224,115000,29833773,990,990,990,990,1
20250224,114900,29832783,990,990,990,990,0
20250224,114800,29832783,990,990,990,990,0
20250224,114700,29832783,990,990,990,990,0
20250224,114600,29832783,990,990,990,990,0
20250224,114500,29832783,990,990,990,990,0
20250224,114400,29832783,990,990,990,990,0
20250224,114300,29832783,990,989,990,989,1300
20250224,114200,28545989,989,989,989,989,0
20250224,114100,28545989,989,989,989,989,4
20250224,114000,28542033,989,989,989,989,0
20250224,113900,28542033,989,989,989,989,0
20250224,113800,28542033,989,989,989,989,16
20250224,113700,28526209,989,989,989,989,10
20250224,113600,28516319,989,989,989,989,0
20250224,113500,28516319,989,989,989,989,0
20250224,113400,28516319,989,989,989,989,0
20250224,113300,28516319,989,989,989,989,0
20250224,113200,28516319,989,989,989,989,0
20250224,113100,28516319,989,989,989,989,1
20250224,113000,28515330,985,985,985,985,0
20250224,112900,28515330,985,985,985,985,400
20250224,112800,28121330,985,985,985,985,0
20250224,112700,28121330,985,985,985,985,50
20250224,112600,28072080,985,985,985,985,0
20250224,112500,28072080,985,985,985,985,0
20250224,112400,28072080,985,985,985,985,0
20250224,112300,28072080,985,985,985,985,0
20250224,112200,28072080,985,985,985,985,1
20250224,112100,28071095,982,982,982,982,0
20250224,112000,28071095,982,982,982,982,0
20250224,111900,28071095,982,984,984,982,750
20250224,111800,27334582,985,985,985,985,0
20250224,111700,27334582,985,985,985,985,2
20250224,111600,27332612,985,985,985,985,0
20250224,111500,27332612,985,985,985,985,0
20250224,111400,27332612,985,985,985,985,0
20250224,111300,27332612,985,985,985,985,0
20250224,111200,27332612,985,985,985,985,0
20250224,111100,27332612,985,985,985,985,0
20250224,111000,27332612,985,985,985,985,0
20250224,110900,27332612,985,985,985,985,0
20250224,110800,27332612,985,985,985,985,0
20250224,110700,27332612,985,985,985,985,0
20250224,110600,27332612,985,985,985,985,0
20250224,110500,27332612,985,985,985,985,0
20250224,110400,27332612,985,985,985,985,0
20250224,110300,27332612,985,985,985,985,600
20250224,110200,26741612,985,985,985,985,0
20250224,110100,26741612,985,985,985,985,0
20250224,110000,26741612,985,985,985,985,0
20250224,105900,26741612,985,985,985,985,0
20250224,105800,26741612,985,985,985,985,76
20250224,105700,26666752,985,985,985,985,0
20250224,105600,26666752,985,985,985,985,0
20250224,105500,26666752,985,985,985,985,0
20250224,105400,26666752,985,985,985,985,0
20250224,105300,26666752,985,985,985,985,0
20250224,105200,26666752,985,985,985,985,400
20250224,105100,26272752,984,984,984,984,0
20250224,105000,26272752,984,984,984,984,9
20250224,104900,26263896,984,984,984,984,0
20250224,104800,26263896,984,984,984,984,0
20250224,104700,26263896,984,984,984,984,0
20250224,104600,26263896,984,984,984,984,0
20250224,104500,26263896,984,984,984,984,1
20250224,104400,26262912,981,981,981,981,0
20250224,104300,26262912,981,981,981,981,0
20250224,104200,26262912,981,981,981,981,0
20250224,104100,26262912,981,981,981,981,0
20250224,104000,26262912,981,981,981,981,0
20250224,103900,26262912,981,982,982,981,256
20250224,103800,26011745,984,984,984,984,20
20250224,103700,25992065,984,984,984,984,500
20250224,103600,25500065,984,984,984,984,0
20250224,103500,25500065,984,984,984,984,0
20250224,103400,25500065,984,984,984,984,0
20250224,103300,25500065,984,984,984,984,0
20250224,103200,25500065,984,984,984,984,10
20250224,103100,25490225,984,984,984,984,0
20250224,103000,25490225,984,984,984,984,0
20250224,102900,25490225,984,984,984,984,0
20250224,102800,25490225,984,984,984,984,0
20250224,102700,25490225,984,984,984,984,0
20250224,102600,25490225,984,984,984,984,10
20250224,102500,25480385,984,984,984,984,0
20250224,102400,25480385,984,984,984,984,0
20250224,102300,25480385,984,984,984,984,7
20250224,102200,25473497,984,984,984,984,0
20250224,102100,25473497,984,984,984,984,0
20250224,102000,25473497,984,984,984,984,50
20250224,101900,25424297,985,985,985,985,0
20250224,101800,25424297,985,985,985,985,10
20250224,101700,25414447,978,978,978,978,0
20250224,101600,25414447,978,978,978,978,0
20250224,101500,25414447,978,978,978,978,0
20250224,101400,25414447,978,978,978,978,0
20250224,101300,25414447,978,978,978,978,0
20250224,101200,25414447,978,978,978,978,0
20250224,101100,25414447,978,978,978,978,0
20250224,101000,25414447,978,978,978,978,0
20250224,100900,25414447,978,984,984,978,671
20250224,100800,24756641,985,985,985,985,1
20250224,100700,24755656,984,985,985,984,185
20250224,100600,24573606,985,985,985,985,0
20250224,100500,24573606,985,985,985,985,900
20250224,100400,23687106,985,987,987,985,1774
20250224,100300,21937954,986,986,986,986,0
20250224,100200,21937954,986,990,990,986,103
20250224,100100,21836332,988,988,988,988,0
20250224,100000,21836332,988,988,988,988,539
20250224,095900,21303800,988,988,988,988,250
20250224,095800,21056800,988,988,988,988,0
20250224,095700,21056800,988,988,988,988,0
20250224,095600,21056800,988,988,988,988,40
20250224,095500,21017280,990,991,991,990,917
20250224,095400,20108779,991,991,991,991,1000
20250224,095300,19117779,991,991,991,991,0
20250224,095200,19117779,991,991,991,991,6
20250224,095100,19111833,991,991,991,991,4
20250224,095000,19107869,991,991,991,991,65
20250224,094900,19043454,991,991,991,991,64
20250224,094800,18980030,991,991,991,991,0
20250224,094700,18980030,991,991,991,991,0
20250224,094600,18980030,991,992,992,991,6
20250224,094500,18974083,991,991,991,991,9
20250224,094400,18965164,991,991,991,991,0
20250224,094300,18965164,991,990,992,990,476
20250224,094200,18493461,990,990,990,990,0
20250224,094100,18493461,990,990,990,990,0
20250224,094000,18493461,990,990,990,990,21
20250224,093900,18472671,990,990,990,990,2
20250224,093800,18470691,990,990,990,990,0
20250224,093700,18470691,990,990,990,990,1
20250224,093600,18469701,987,987,987,987,0
20250224,093500,18469701,987,987,987,987,0
20250224,093400,18469701,987,987,987,987,100
20250224,093300,18371001,987,990,990,987,159
20250224,093200,18213918,990,990,990,990,0
20250224,093100,18213918,990,990,990,990,1126
20250224,093000,17099178,990,990,990,990,1
20250224,092900,17098188,987,987,987,987,347
20250224,092800,16755699,987,987,987,987,100
20250224,092700,16656999,987,987,987,987,160
20250224,092600,16499079,987,987,987,987,0
20250224,092500,16499079,987,987,987,987,220
20250224,092400,16281939,987,987,987,987,145
20250224,092300,16138824,987,987,987,987,30
20250224,092200,16109214,987,987,987,987,0
20250224,092100,16109214,987,987,987,987,821
20250224,092000,15298887,987,987,987,987,100
20250224,091900,15200187,984,983,985,983,4112
20250224,091800,11156443,977,977,977,977,0
20250224,091700,11156443,977,977,977,977,85
20250224,091600,11073398,967,979,979,967,5454
20250224,091500,5758256,980,980,980,980,0
20250224,091400,5758256,980,981,981,980,81
20250224,091300,5678805,987,987,987,987,0
20250224,091200,5678805,987,987,987,987,0
20250224,091100,5678805,987,987,987,987,0
20250224,091000,5678805,987,987,987,987,30
20250224,090900,5649195,987,987,987,987,0
20250224,090800,5649195,987,987,987,987,0
20250224,090700,5649195,987,987,987,987,100
20250224,090600,5550495,987,987,987,987,13
20250224,090500,5537664,987,980,987,979,572
20250224,090400,4977227,980,980,980,980,1
20250224,090300,4976247,987,987,987,987,101
20250224,090200,4876560,981,981,981,981,1
20250224,090100,4875579,981,981,981,981,2572
20250224,090000,2352447,981,981,981,981,2397