KissMeData/258790/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,210300,75820293,921,921,921,921,1605
20250224,210200,75820293,921,921,921,921,0
20250224,210100,75820293,921,921,921,921,0
20250224,210000,75820293,921,921,921,921,0
20250224,205900,75820293,921,921,921,921,0
20250224,205800,75820293,921,921,921,921,0
20250224,205700,75820293,921,921,921,921,0
20250224,205600,75820293,921,921,921,921,0
20250224,205500,75820293,921,921,921,921,0
20250224,205400,75820293,921,921,921,921,0
20250224,205300,75820293,921,921,921,921,0
20250224,205200,75820293,921,921,921,921,0
20250224,205100,75820293,921,921,921,921,0
20250224,205000,75820293,921,921,921,921,0
20250224,204900,75820293,921,921,921,921,0
20250224,204800,75820293,921,921,921,921,0
20250224,204700,75820293,921,921,921,921,0
20250224,204600,75820293,921,921,921,921,0
20250224,204500,75820293,921,921,921,921,0
20250224,204400,75820293,921,921,921,921,0
20250224,204300,75820293,921,921,921,921,0
20250224,204200,75820293,921,921,921,921,0
20250224,204100,75820293,921,921,921,921,0
20250224,204000,75820293,921,921,921,921,0
20250224,203900,75820293,921,921,921,921,0
20250224,203800,75820293,921,921,921,921,0
20250224,203700,75820293,921,921,921,921,0
20250224,203600,75820293,921,921,921,921,0
20250224,203500,75820293,921,921,921,921,0
20250224,203400,75820293,921,921,921,921,0
20250224,203300,75820293,921,921,921,921,1605
20250224,203200,75820293,921,921,921,921,0
20250224,203100,75820293,921,921,921,921,0
20250224,203000,75820293,921,921,921,921,0
20250224,202900,75820293,921,921,921,921,0
20250224,202800,75820293,921,921,921,921,0
20250224,202700,75820293,921,921,921,921,0
20250224,202600,75820293,921,921,921,921,0
20250224,202500,75820293,921,921,921,921,0
20250224,202400,75820293,921,921,921,921,0
20250224,202300,75820293,921,921,921,921,0
20250224,202200,75820293,921,921,921,921,0
20250224,202100,75820293,921,921,921,921,0
20250224,202000,75820293,921,921,921,921,0
20250224,201900,75820293,921,921,921,921,0
20250224,201800,75820293,921,921,921,921,0
20250224,201700,75820293,921,921,921,921,0
20250224,201600,75820293,921,921,921,921,0
20250224,201500,75820293,921,921,921,921,0
20250224,201400,75820293,921,921,921,921,0
20250224,201300,75820293,921,921,921,921,0
20250224,201200,75820293,921,921,921,921,0
20250224,201100,75820293,921,921,921,921,0
20250224,201000,75820293,921,921,921,921,0
20250224,200900,75820293,921,921,921,921,0
20250224,200800,75820293,921,921,921,921,0
20250224,200700,75820293,921,921,921,921,0
20250224,200600,75820293,921,921,921,921,0
20250224,200500,75820293,921,921,921,921,0
20250224,200400,75820293,921,921,921,921,0
20250224,200300,75820293,921,921,921,921,1605
20250224,200200,75820293,921,921,921,921,0
20250224,200100,75820293,921,921,921,921,0
20250224,200000,75820293,921,921,921,921,0
20250224,195900,75820293,921,921,921,921,0
20250224,195800,75820293,921,921,921,921,0
20250224,195700,75820293,921,921,921,921,0
20250224,195600,75820293,921,921,921,921,0
20250224,195500,75820293,921,921,921,921,0
20250224,195400,75820293,921,921,921,921,0
20250224,195300,75820293,921,921,921,921,0
20250224,195200,75820293,921,921,921,921,0
20250224,195100,75820293,921,921,921,921,0
20250224,195000,75820293,921,921,921,921,0
20250224,194900,75820293,921,921,921,921,0
20250224,194800,75820293,921,921,921,921,0
20250224,194700,75820293,921,921,921,921,0
20250224,194600,75820293,921,921,921,921,0
20250224,194500,75820293,921,921,921,921,0
20250224,194400,75820293,921,921,921,921,0
20250224,194300,75820293,921,921,921,921,0
20250224,194200,75820293,921,921,921,921,0
20250224,194100,75820293,921,921,921,921,0
20250224,194000,75820293,921,921,921,921,0
20250224,193900,75820293,921,921,921,921,0
20250224,193800,75820293,921,921,921,921,0
20250224,193700,75820293,921,921,921,921,0
20250224,193600,75820293,921,921,921,921,0
20250224,193500,75820293,921,921,921,921,0
20250224,193400,75820293,921,921,921,921,0
20250224,193300,75820293,921,921,921,921,1605
20250224,193200,75820293,921,921,921,921,0
20250224,193100,75820293,921,921,921,921,0
20250224,193000,75820293,921,921,921,921,0
20250224,192900,75820293,921,921,921,921,0
20250224,192800,75820293,921,921,921,921,0
20250224,192700,75820293,921,921,921,921,0
20250224,192600,75820293,921,921,921,921,0
20250224,192500,75820293,921,921,921,921,0
20250224,192400,75820293,921,921,921,921,0
20250224,192300,75820293,921,921,921,921,0
20250224,192200,75820293,921,921,921,921,0
20250224,192100,75820293,921,921,921,921,0
20250224,192000,75820293,921,921,921,921,0
20250224,191900,75820293,921,921,921,921,0
20250224,191800,75820293,921,921,921,921,0
20250224,191700,75820293,921,921,921,921,0
20250224,191600,75820293,921,921,921,921,0
20250224,191500,75820293,921,921,921,921,0
20250224,191400,75820293,921,921,921,921,0
20250224,191300,75820293,921,921,921,921,0
20250224,191200,75820293,921,921,921,921,0
20250224,191100,75820293,921,921,921,921,0
20250224,191000,75820293,921,921,921,921,0
20250224,190900,75820293,921,921,921,921,0
20250224,190800,75820293,921,921,921,921,0
20250224,190700,75820293,921,921,921,921,0
20250224,190600,75820293,921,921,921,921,0
20250224,190500,75820293,921,921,921,921,0
20250224,190400,75820293,921,921,921,921,0
20250224,190300,75820293,921,921,921,921,1605
20250224,190200,75820293,921,921,921,921,0
20250224,190100,75820293,921,921,921,921,0
20250224,190000,75820293,921,921,921,921,0
20250224,185900,75820293,921,921,921,921,0
20250224,185800,75820293,921,921,921,921,0
20250224,185700,75820293,921,921,921,921,0
20250224,185600,75820293,921,921,921,921,0
20250224,185500,75820293,921,921,921,921,0
20250224,185400,75820293,921,921,921,921,0
20250224,185300,75820293,921,921,921,921,0
20250224,185200,75820293,921,921,921,921,0
20250224,185100,75820293,921,921,921,921,0
20250224,185000,75820293,921,921,921,921,0
20250224,184900,75820293,921,921,921,921,0
20250224,184800,75820293,921,921,921,921,0
20250224,184700,75820293,921,921,921,921,0
20250224,184600,75820293,921,921,921,921,0
20250224,184500,75820293,921,921,921,921,0
20250224,184400,75820293,921,921,921,921,0
20250224,184300,75820293,921,921,921,921,0
20250224,184200,75820293,921,921,921,921,0
20250224,184100,75820293,921,921,921,921,0
20250224,184000,75820293,921,921,921,921,0
20250224,183900,75820293,921,921,921,921,0
20250224,183800,75820293,921,921,921,921,0
20250224,183700,75820293,921,921,921,921,0
20250224,183600,75820293,921,921,921,921,0
20250224,183500,75820293,921,921,921,921,0
20250224,183400,75820293,921,921,921,921,0
20250224,183300,75820293,921,921,921,921,1605
20250224,183200,75820293,921,921,921,921,0
20250224,183100,75820293,921,921,921,921,0
20250224,183000,75820293,921,921,921,921,0
20250224,182900,75820293,921,921,921,921,0
20250224,182800,75820293,921,921,921,921,0
20250224,182700,75820293,921,921,921,921,0
20250224,182600,75820293,921,921,921,921,0
20250224,182500,75820293,921,921,921,921,0
20250224,182400,75820293,921,921,921,921,0
20250224,182300,75820293,921,921,921,921,0
20250224,182200,75820293,921,921,921,921,0
20250224,182100,75820293,921,921,921,921,0
20250224,182000,75820293,921,921,921,921,0
20250224,181900,75820293,921,921,921,921,0
20250224,181800,75820293,921,921,921,921,0
20250224,181700,75820293,921,921,921,921,0
20250224,181600,75820293,921,921,921,921,0
20250224,181500,75820293,921,921,921,921,0
20250224,181400,75820293,921,921,921,921,0
20250224,181300,75820293,921,921,921,921,0
20250224,181200,75820293,921,921,921,921,0
20250224,181100,75820293,921,921,921,921,0
20250224,181000,75820293,921,921,921,921,0
20250224,180900,75820293,921,921,921,921,0
20250224,180800,75820293,921,921,921,921,0
20250224,180700,75820293,921,921,921,921,0
20250224,180600,75820293,921,921,921,921,0
20250224,180500,75820293,921,921,921,921,0
20250224,180400,75820293,921,921,921,921,0
20250224,180300,75820293,921,921,921,921,1605
20250224,180200,75820293,921,921,921,921,0
20250224,180100,75820293,921,921,921,921,0
20250224,180000,75820293,921,921,921,921,0
20250224,175900,75820293,921,921,921,921,0
20250224,175800,75820293,921,921,921,921,0
20250224,175700,75820293,921,921,921,921,0
20250224,175600,75820293,921,921,921,921,0
20250224,175500,75820293,921,921,921,921,0
20250224,175400,75820293,921,921,921,921,0
20250224,175300,75820293,921,921,921,921,0
20250224,175200,75820293,921,921,921,921,0
20250224,175100,75820293,921,921,921,921,0
20250224,175000,75820293,921,921,921,921,0
20250224,174900,75820293,921,921,921,921,0
20250224,174800,75820293,921,921,921,921,0
20250224,174700,75820293,921,921,921,921,0
20250224,174600,75820293,921,921,921,921,0
20250224,174500,75820293,921,921,921,921,0
20250224,174400,75820293,921,921,921,921,0
20250224,174300,75820293,921,921,921,921,0
20250224,174200,75820293,921,921,921,921,0
20250224,174100,75820293,921,921,921,921,0
20250224,174000,75820293,921,921,921,921,0
20250224,173900,75820293,921,921,921,921,0
20250224,173800,75820293,921,921,921,921,0
20250224,173700,75820293,921,921,921,921,0
20250224,173600,75820293,921,921,921,921,0
20250224,173500,75820293,921,921,921,921,0
20250224,173400,75820293,921,921,921,921,0
20250224,173300,75820293,921,921,921,921,1605
20250224,173200,75820293,921,921,921,921,0
20250224,173100,75820293,921,921,921,921,0
20250224,173000,75820293,921,921,921,921,0
20250224,172900,75820293,921,921,921,921,0
20250224,172800,75820293,921,921,921,921,0
20250224,172700,75820293,921,921,921,921,0
20250224,172600,75820293,921,921,921,921,0
20250224,172500,75820293,921,921,921,921,0
20250224,172400,75820293,921,921,921,921,0
20250224,172300,75820293,921,921,921,921,0
20250224,172200,75820293,921,921,921,921,0
20250224,172100,75820293,921,921,921,921,0
20250224,172000,75820293,921,921,921,921,0
20250224,171900,75820293,921,921,921,921,0
20250224,171800,75820293,921,921,921,921,0
20250224,171700,75820293,921,921,921,921,0
20250224,171600,75820293,921,921,921,921,0
20250224,171500,75820293,921,921,921,921,0
20250224,171400,75820293,921,921,921,921,0
20250224,171300,75820293,921,921,921,921,0
20250224,171200,75820293,921,921,921,921,0
20250224,171100,75820293,921,921,921,921,0
20250224,171000,75820293,921,921,921,921,0
20250224,170900,75820293,921,921,921,921,0
20250224,170800,75820293,921,921,921,921,0
20250224,170700,75820293,921,921,921,921,0
20250224,170600,75820293,921,921,921,921,0
20250224,170500,75820293,921,921,921,921,0
20250224,170400,75820293,921,921,921,921,0
20250224,170300,75820293,921,921,921,921,1605
20250224,170200,75820293,921,921,921,921,0
20250224,170100,75820293,921,921,921,921,0
20250224,170000,75820293,921,921,921,921,0
20250224,165900,75820293,921,921,921,921,0
20250224,165800,75820293,921,921,921,921,0
20250224,165700,75820293,921,921,921,921,0
20250224,165600,75820293,921,921,921,921,0
20250224,165500,75820293,921,921,921,921,0
20250224,165400,75820293,921,921,921,921,0
20250224,165300,75820293,921,921,921,921,0
20250224,165200,75820293,921,921,921,921,0
20250224,165100,75820293,921,921,921,921,0
20250224,165000,75820293,921,921,921,921,0
20250224,164900,75820293,921,921,921,921,0
20250224,164800,75820293,921,921,921,921,0
20250224,164700,75820293,921,921,921,921,0
20250224,164600,75820293,921,921,921,921,0
20250224,164500,75820293,921,921,921,921,0
20250224,164400,75820293,921,921,921,921,0
20250224,164300,75820293,921,921,921,921,0
20250224,164200,75820293,921,921,921,921,0
20250224,164100,75820293,921,921,921,921,0
20250224,164000,75820293,921,921,921,921,0
20250224,163900,75820293,921,921,921,921,0
20250224,163800,75820293,921,921,921,921,0
20250224,163700,75820293,921,921,921,921,0
20250224,163600,75820293,921,921,921,921,0
20250224,163500,75820293,921,921,921,921,0
20250224,163400,75820293,921,921,921,921,0
20250224,163300,75820293,921,921,921,921,1605
20250224,163200,75820293,921,921,921,921,0
20250224,163100,75820293,921,921,921,921,0
20250224,163000,75820293,921,921,921,921,0
20250224,162900,75820293,921,921,921,921,0
20250224,162800,75820293,921,921,921,921,0
20250224,162700,75820293,921,921,921,921,0
20250224,162600,75820293,921,921,921,921,0
20250224,162500,75820293,921,921,921,921,0
20250224,162400,75820293,921,921,921,921,0
20250224,162300,75820293,921,921,921,921,0
20250224,162200,75820293,921,921,921,921,0
20250224,162100,75820293,921,921,921,921,0
20250224,162000,75820293,921,921,921,921,0
20250224,161900,75820293,921,921,921,921,0
20250224,161800,75820293,921,921,921,921,0
20250224,161700,75820293,921,921,921,921,0
20250224,161600,75820293,921,921,921,921,0
20250224,161500,75820293,921,921,921,921,0
20250224,161400,75820293,921,921,921,921,0
20250224,161300,75820293,921,921,921,921,0
20250224,161200,75820293,921,921,921,921,0
20250224,161100,75820293,921,921,921,921,0
20250224,161000,75820293,921,921,921,921,0
20250224,160900,75820293,921,921,921,921,0
20250224,160800,75820293,921,921,921,921,0
20250224,160700,75820293,921,921,921,921,0
20250224,160600,75820293,921,921,921,921,0
20250224,160500,75820293,921,921,921,921,0
20250224,160400,75820293,921,921,921,921,0
20250224,160300,75820293,921,921,921,921,1605
20250224,160200,75820293,921,921,921,921,0
20250224,160100,75820293,921,921,921,921,0
20250224,160000,75820293,921,921,921,921,0
20250224,155900,75820293,921,921,921,921,0
20250224,155800,75820293,921,921,921,921,0
20250224,155700,75820293,921,921,921,921,0
20250224,155600,75820293,921,921,921,921,0
20250224,155500,75820293,921,921,921,921,0
20250224,155400,75820293,921,921,921,921,0
20250224,155300,75820293,921,921,921,921,0
20250224,155200,75820293,921,921,921,921,0
20250224,155100,75820293,921,921,921,921,0
20250224,155000,75820293,921,921,921,921,0
20250224,154900,75820293,921,921,921,921,0
20250224,154800,75820293,921,921,921,921,0
20250224,154700,75820293,921,921,921,921,0
20250224,154600,75820293,921,921,921,921,0
20250224,154500,75820293,921,921,921,921,0
20250224,154400,75820293,921,921,921,921,0
20250224,154300,75820293,921,921,921,921,0
20250224,154200,75820293,921,921,921,921,0
20250224,154100,75820293,921,921,921,921,0
20250224,154000,75820293,921,921,921,921,0
20250224,153900,75820293,921,921,921,921,0
20250224,153800,75820293,921,921,921,921,0
20250224,153700,75820293,921,921,921,921,0
20250224,153600,75820293,921,921,921,921,0
20250224,153500,75820293,921,921,921,921,0
20250224,153400,75820293,921,921,921,921,0
20250224,153300,75820293,921,921,921,921,1605
20250224,153200,75820293,921,921,921,921,0
20250224,153100,75820293,921,921,921,921,0
20250224,153000,75820293,921,921,921,921,1605
20250224,152900,74342088,930,930,930,930,0
20250224,152800,74342088,930,930,930,930,0
20250224,152700,74342088,930,930,930,930,0
20250224,152600,74342088,930,930,930,930,0
20250224,152500,74342088,930,930,930,930,0
20250224,152400,74342088,930,930,930,930,0
20250224,152300,74342088,930,930,930,930,0
20250224,152200,74342088,930,930,930,930,0
20250224,152100,74342088,930,930,930,930,0
20250224,152000,74342088,930,930,930,930,0
20250224,151900,74342088,930,930,930,930,0
20250224,151800,74342088,930,930,930,930,20
20250224,151700,74323488,930,930,930,930,0
20250224,151600,74323488,930,930,930,930,0
20250224,151500,74323488,930,930,930,930,0
20250224,151400,74323488,930,930,930,930,0
20250224,151300,74323488,930,930,930,930,0
20250224,151200,74323488,930,930,930,930,11
20250224,151100,74313258,930,930,930,930,0
20250224,151000,74313258,930,930,930,930,0
20250224,150900,74313258,930,930,930,930,0
20250224,150800,74313258,930,930,930,930,107
20250224,150700,74213748,930,930,930,930,54
20250224,150600,74163528,930,930,930,930,0
20250224,150500,74163528,930,930,930,930,0
20250224,150400,74163528,930,930,930,930,1
20250224,150300,74162598,930,930,930,930,0
20250224,150200,74162598,930,930,930,930,0
20250224,150100,74162598,930,930,930,930,0
20250224,150000,74162598,930,930,930,930,0
20250224,145900,74162598,930,930,930,930,0
20250224,145800,74162598,930,930,930,930,0
20250224,145700,74162598,930,930,930,930,0
20250224,145600,74162598,930,930,930,930,0
20250224,145500,74162598,930,930,930,930,0
20250224,145400,74162598,930,930,930,930,0
20250224,145300,74162598,930,930,930,930,0
20250224,145200,74162598,930,930,930,930,0
20250224,145100,74162598,930,930,930,930,0
20250224,145000,74162598,930,930,930,930,0
20250224,144900,74162598,930,930,930,930,0
20250224,144800,74162598,930,930,930,930,0
20250224,144700,74162598,930,930,930,930,0
20250224,144600,74162598,930,930,930,930,0
20250224,144500,74162598,930,930,930,930,0
20250224,144400,74162598,930,930,930,930,0
20250224,144300,74162598,930,930,930,930,0
20250224,144200,74162598,930,930,930,930,0
20250224,144100,74162598,930,930,930,930,1
20250224,144000,74161668,924,924,924,924,0
20250224,143900,74161668,924,924,924,924,0
20250224,143800,74161668,924,924,924,924,0
20250224,143700,74161668,924,926,926,924,2500
20250224,143600,71851016,926,926,926,926,0
20250224,143500,71851016,926,926,926,926,737
20250224,143400,71168554,926,926,926,926,0
20250224,143300,71168554,926,926,926,926,0
20250224,143200,71168554,926,926,926,926,0
20250224,143100,71168554,926,926,926,926,0
20250224,143000,71168554,926,926,926,926,0
20250224,142900,71168554,926,926,926,926,0
20250224,142800,71168554,926,926,926,926,500
20250224,142700,70705554,925,925,925,925,500
20250224,142600,70243054,930,930,930,930,0
20250224,142500,70243054,930,930,930,930,0
20250224,142400,70243054,930,928,930,928,6000
20250224,142300,64667238,929,929,929,929,0
20250224,142200,64667238,929,929,929,929,0
20250224,142100,64667238,929,929,929,929,0
20250224,142000,64667238,929,929,929,929,0
20250224,141900,64667238,929,929,929,929,0
20250224,141800,64667238,929,929,929,929,108
20250224,141700,64566906,930,930,930,930,0
20250224,141600,64566906,930,926,930,926,4000
20250224,141500,60852191,926,926,926,926,0
20250224,141400,60852191,926,926,926,926,0
20250224,141300,60852191,926,926,926,926,0
20250224,141200,60852191,926,926,926,926,0
20250224,141100,60852191,926,926,926,926,0
20250224,141000,60852191,926,925,926,925,9
20250224,140900,60843861,924,924,924,924,22
20250224,140800,60823533,924,924,924,924,0
20250224,140700,60823533,924,924,924,924,0
20250224,140600,60823533,924,924,924,924,0
20250224,140500,60823533,924,924,924,924,0
20250224,140400,60823533,924,924,924,924,0
20250224,140300,60823533,924,924,924,924,0
20250224,140200,60823533,924,924,924,924,0
20250224,140100,60823533,924,924,924,924,100
20250224,140000,60731133,924,924,924,924,0
20250224,135900,60731133,924,924,924,924,0
20250224,135800,60731133,924,924,924,924,0
20250224,135700,60731133,924,924,924,924,0
20250224,135600,60731133,924,924,924,924,0
20250224,135500,60731133,924,924,924,924,0
20250224,135400,60731133,924,924,924,924,0
20250224,135300,60731133,924,924,924,924,0
20250224,135200,60731133,924,924,924,924,0
20250224,135100,60731133,924,924,924,924,0
20250224,135000,60731133,924,924,924,924,0
20250224,134900,60731133,924,926,926,924,3560
20250224,134800,57441414,926,926,926,926,3
20250224,134700,57438636,925,925,925,925,0
20250224,134600,57438636,925,924,925,924,2000
20250224,134500,55590635,924,924,924,924,0
20250224,134400,55590635,924,924,924,924,0
20250224,134300,55590635,924,923,924,923,3
20250224,134200,55587864,923,923,923,923,0
20250224,134100,55587864,923,923,923,923,71
20250224,134000,55522331,923,923,923,923,1
20250224,133900,55521408,923,923,923,923,0
20250224,133800,55521408,923,923,923,923,0
20250224,133700,55521408,923,923,923,923,0
20250224,133600,55521408,923,923,923,923,0
20250224,133500,55521408,923,923,923,923,0
20250224,133400,55521408,923,923,923,923,0
20250224,133300,55521408,923,923,923,923,1
20250224,133200,55520485,923,923,923,923,5
20250224,133100,55515870,922,922,922,922,5
20250224,133000,55511260,922,922,922,922,0
20250224,132900,55511260,922,922,922,922,0
20250224,132800,55511260,922,922,922,922,480
20250224,132700,55068700,922,922,922,922,0
20250224,132600,55068700,922,922,922,922,0
20250224,132500,55068700,922,922,922,922,0
20250224,132400,55068700,922,922,922,922,0
20250224,132300,55068700,922,922,922,922,0
20250224,132200,55068700,922,922,922,922,0
20250224,132100,55068700,922,922,922,922,200
20250224,132000,54884300,921,921,921,921,0
20250224,131900,54884300,921,921,921,921,0
20250224,131800,54884300,921,921,921,921,0
20250224,131700,54884300,921,921,921,921,0
20250224,131600,54884300,921,921,921,921,0
20250224,131500,54884300,921,921,921,921,0
20250224,131400,54884300,921,921,921,921,0
20250224,131300,54884300,921,921,921,921,0
20250224,131200,54884300,921,921,921,921,0
20250224,131100,54884300,921,921,921,921,0
20250224,131000,54884300,921,921,921,921,0
20250224,130900,54884300,921,921,921,921,0
20250224,130800,54884300,921,921,921,921,0
20250224,130700,54884300,921,921,921,921,0
20250224,130600,54884300,921,921,921,921,0
20250224,130500,54884300,921,921,921,921,0
20250224,130400,54884300,921,921,921,921,0
20250224,130300,54884300,921,921,921,921,0
20250224,130200,54884300,921,921,921,921,0
20250224,130100,54884300,921,921,921,921,0
20250224,130000,54884300,921,921,921,921,0
20250224,125900,54884300,921,921,921,921,58
20250224,125800,54830882,922,922,922,922,0
20250224,125700,54830882,922,922,922,922,0
20250224,125600,54830882,922,922,922,922,0
20250224,125500,54830882,922,922,922,922,0
20250224,125400,54830882,922,922,922,922,0
20250224,125300,54830882,922,919,922,919,2937
20250224,125200,52129460,919,919,919,919,0
20250224,125100,52129460,919,919,919,919,0
20250224,125000,52129460,919,919,919,919,14
20250224,124900,52116594,919,919,919,919,0
20250224,124800,52116594,919,919,919,919,0
20250224,124700,52116594,919,919,919,919,0
20250224,124600,52116594,919,919,919,919,100
20250224,124500,52024694,919,919,919,919,0
20250224,124400,52024694,919,919,919,919,0
20250224,124300,52024694,919,919,919,919,0
20250224,124200,52024694,919,919,919,919,0
20250224,124100,52024694,919,919,919,919,0
20250224,124000,52024694,919,919,919,919,100
20250224,123900,51932794,919,919,919,919,100
20250224,123800,51840894,919,919,919,919,0
20250224,123700,51840894,919,919,919,919,0
20250224,123600,51840894,919,919,919,919,0
20250224,123500,51840894,919,919,919,919,0
20250224,123400,51840894,919,919,919,919,0
20250224,123300,51840894,919,919,919,919,108
20250224,123200,51741642,919,919,919,919,0
20250224,123100,51741642,919,919,919,919,0
20250224,123000,51741642,919,919,919,919,0
20250224,122900,51741642,919,919,919,919,0
20250224,122800,51741642,919,919,919,919,50
20250224,122700,51695692,919,919,919,919,0
20250224,122600,51695692,919,919,919,919,0
20250224,122500,51695692,919,919,919,919,10
20250224,122400,51686502,919,919,919,919,0
20250224,122300,51686502,919,919,919,919,0
20250224,122200,51686502,919,919,919,919,129
20250224,122100,51567951,919,919,919,919,0
20250224,122000,51567951,919,919,919,919,0
20250224,121900,51567951,919,919,919,919,0
20250224,121800,51567951,919,919,919,919,0
20250224,121700,51567951,919,919,919,919,0
20250224,121600,51567951,919,919,919,919,0
20250224,121500,51567951,919,919,919,919,0
20250224,121400,51567951,919,919,919,919,0
20250224,121300,51567951,919,919,919,919,0
20250224,121200,51567951,919,919,919,919,7
20250224,121100,51561518,920,920,920,920,0
20250224,121000,51561518,920,920,920,920,0
20250224,120900,51561518,920,920,920,920,0
20250224,120800,51561518,920,920,920,920,0
20250224,120700,51561518,920,920,920,920,0
20250224,120600,51561518,920,920,920,920,0
20250224,120500,51561518,920,920,920,920,0
20250224,120400,51561518,920,920,920,920,0
20250224,120300,51561518,920,920,920,920,0
20250224,120200,51561518,920,920,920,920,0
20250224,120100,51561518,920,920,920,920,0
20250224,120000,51561518,920,920,920,920,0
20250224,115900,51561518,920,920,920,920,0
20250224,115800,51561518,920,920,920,920,0
20250224,115700,51561518,920,920,920,920,0
20250224,115600,51561518,920,920,920,920,0
20250224,115500,51561518,920,920,920,920,0
20250224,115400,51561518,920,920,920,920,0
20250224,115300,51561518,920,920,920,920,61
20250224,115200,51505398,920,920,920,920,0
20250224,115100,51505398,920,920,920,920,0
20250224,115000,51505398,920,920,920,920,0
20250224,114900,51505398,920,920,920,920,0
20250224,114800,51505398,920,920,920,920,0
20250224,114700,51505398,920,920,920,920,0
20250224,114600,51505398,920,920,920,920,0
20250224,114500,51505398,920,920,920,920,0
20250224,114400,51505398,920,920,920,920,22
20250224,114300,51485158,920,920,920,920,1
20250224,114200,51484238,920,920,920,920,0
20250224,114100,51484238,920,920,920,920,0
20250224,114000,51484238,920,920,920,920,0
20250224,113900,51484238,920,920,920,920,0
20250224,113800,51484238,920,920,920,920,0
20250224,113700,51484238,920,920,920,920,0
20250224,113600,51484238,920,920,920,920,54
20250224,113500,51434558,920,920,920,920,0
20250224,113400,51434558,920,919,920,919,500
20250224,113300,50974575,920,920,920,920,0
20250224,113200,50974575,920,920,920,920,0
20250224,113100,50974575,920,920,920,920,0
20250224,113000,50974575,920,920,920,920,0
20250224,112900,50974575,920,920,920,920,0
20250224,112800,50974575,920,920,920,920,0
20250224,112700,50974575,920,920,920,920,0
20250224,112600,50974575,920,920,920,920,0
20250224,112500,50974575,920,920,920,920,0
20250224,112400,50974575,920,920,920,920,0
20250224,112300,50974575,920,920,920,920,0
20250224,112200,50974575,920,920,920,920,0
20250224,112100,50974575,920,920,920,920,0
20250224,112000,50974575,920,920,920,920,0
20250224,111900,50974575,920,920,920,920,0
20250224,111800,50974575,920,920,920,920,0
20250224,111700,50974575,920,920,920,920,0
20250224,111600,50974575,920,920,920,920,0
20250224,111500,50974575,920,920,920,920,0
20250224,111400,50974575,920,920,920,920,0
20250224,111300,50974575,920,920,920,920,0
20250224,111200,50974575,920,920,920,920,1
20250224,111100,50973655,916,916,916,916,500
20250224,111000,50515655,920,920,920,920,0
20250224,110900,50515655,920,920,920,920,0
20250224,110800,50515655,920,920,920,920,0
20250224,110700,50515655,920,920,920,920,0
20250224,110600,50515655,920,920,920,920,0
20250224,110500,50515655,920,920,920,920,0
20250224,110400,50515655,920,920,920,920,0
20250224,110300,50515655,920,920,920,920,0
20250224,110200,50515655,920,920,920,920,21
20250224,110100,50496335,916,916,916,916,0
20250224,110000,50496335,916,916,916,916,0
20250224,105900,50496335,916,916,916,916,0
20250224,105800,50496335,916,916,916,916,0
20250224,105700,50496335,916,916,916,916,0
20250224,105600,50496335,916,916,916,916,0
20250224,105500,50496335,916,917,917,916,500
20250224,105400,50038161,917,917,917,917,10
20250224,105300,50028991,917,917,917,917,0
20250224,105200,50028991,917,919,919,917,200
20250224,105100,49845519,917,917,917,917,0
20250224,105000,49845519,917,917,917,917,0
20250224,104900,49845519,917,917,917,917,0
20250224,104800,49845519,917,917,917,917,0
20250224,104700,49845519,917,917,917,917,0
20250224,104600,49845519,917,917,917,917,0
20250224,104500,49845519,917,917,917,917,0
20250224,104400,49845519,917,917,917,917,0
20250224,104300,49845519,917,917,917,917,0
20250224,104200,49845519,917,917,917,917,0
20250224,104100,49845519,917,917,917,917,0
20250224,104000,49845519,917,917,917,917,0
20250224,103900,49845519,917,917,917,917,0
20250224,103800,49845519,917,917,917,917,0
20250224,103700,49845519,917,917,917,917,300
20250224,103600,49570419,917,917,917,917,1000
20250224,103500,48653419,917,917,917,917,0
20250224,103400,48653419,917,917,917,917,9561
20250224,103300,39885982,917,917,917,917,0
20250224,103200,39885982,917,917,917,917,0
20250224,103100,39885982,917,917,917,917,0
20250224,103000,39885982,917,917,917,917,0
20250224,102900,39885982,917,917,917,917,0
20250224,102800,39885982,917,917,917,917,0
20250224,102700,39885982,917,917,917,917,0
20250224,102600,39885982,917,917,917,917,0
20250224,102500,39885982,917,917,917,917,0
20250224,102400,39885982,917,917,917,917,0
20250224,102300,39885982,917,917,917,917,0
20250224,102200,39885982,917,917,917,917,0
20250224,102100,39885982,917,917,917,917,0
20250224,102000,39885982,917,917,917,917,0
20250224,101900,39885982,917,917,917,917,1
20250224,101800,39885065,915,915,915,915,0
20250224,101700,39885065,915,915,915,915,0
20250224,101600,39885065,915,915,915,915,86
20250224,101500,39806375,916,916,916,916,0
20250224,101400,39806375,916,916,916,916,1
20250224,101300,39805459,916,916,916,916,13
20250224,101200,39793551,917,917,917,917,0
20250224,101100,39793551,917,917,917,917,0
20250224,101000,39793551,917,918,918,917,4982
20250224,100900,35223090,920,920,920,920,0
20250224,100800,35223090,920,920,920,920,0
20250224,100700,35223090,920,920,920,920,0
20250224,100600,35223090,920,920,920,920,0
20250224,100500,35223090,920,920,920,920,0
20250224,100400,35223090,920,917,920,917,6000
20250224,100300,29710668,917,917,917,917,0
20250224,100200,29710668,917,917,917,917,0
20250224,100100,29710668,917,917,917,917,0
20250224,100000,29710668,917,917,917,917,0
20250224,095900,29710668,917,917,917,917,1
20250224,095800,29709751,917,917,917,917,0
20250224,095700,29709751,917,917,917,917,545
20250224,095600,29209986,917,917,917,917,0
20250224,095500,29209986,917,917,917,917,0
20250224,095400,29209986,917,917,917,917,0
20250224,095300,29209986,917,917,917,917,0
20250224,095200,29209986,917,917,917,917,0
20250224,095100,29209986,917,917,917,917,10
20250224,095000,29200816,914,914,914,914,400
20250224,094900,28835216,918,918,918,918,0
20250224,094800,28835216,918,918,918,918,0
20250224,094700,28835216,918,918,918,918,0
20250224,094600,28835216,918,918,918,918,0
20250224,094500,28835216,918,918,918,918,0
20250224,094400,28835216,918,918,918,918,0
20250224,094300,28835216,918,918,918,918,0
20250224,094200,28835216,918,917,918,917,894
20250224,094100,28014618,914,914,914,914,646
20250224,094000,27424174,914,915,915,914,918
20250224,093900,26584929,916,916,916,916,0
20250224,093800,26584929,916,916,916,916,70
20250224,093700,26520809,915,914,915,914,5659
20250224,093600,21342827,914,915,915,914,115
20250224,093500,21237613,915,915,915,915,1000
20250224,093400,20322613,916,916,916,916,11
20250224,093300,20312537,917,917,917,917,0
20250224,093200,20312537,917,917,917,917,1
20250224,093100,20311620,918,918,918,918,0
20250224,093000,20311620,918,916,918,916,2
20250224,092900,20309786,913,913,913,913,0
20250224,092800,20309786,913,913,913,913,0
20250224,092700,20309786,913,913,913,913,0
20250224,092600,20309786,913,913,913,913,0
20250224,092500,20309786,913,913,913,913,0
20250224,092400,20309786,913,913,913,913,100
20250224,092300,20218486,911,911,911,911,5952
20250224,092200,14796214,911,911,911,911,0
20250224,092100,14796214,911,911,911,911,10
20250224,092000,14787104,907,907,907,907,0
20250224,091900,14787104,907,907,907,907,678
20250224,091800,14172158,907,907,907,907,0
20250224,091700,14172158,907,907,907,907,212
20250224,091600,13979874,907,907,907,907,318
20250224,091500,13691448,907,907,907,907,0
20250224,091400,13691448,907,907,907,907,174
20250224,091300,13533630,907,907,907,907,10
20250224,091200,13524560,911,911,911,911,0
20250224,091100,13524560,911,910,911,910,102
20250224,091000,13431738,910,910,910,910,211
20250224,090900,13239728,908,909,909,908,56
20250224,090800,13188869,910,911,911,910,120
20250224,090700,13079569,911,911,911,911,0
20250224,090600,13079569,911,911,911,911,0
20250224,090500,13079569,911,911,911,911,0
20250224,090400,13079569,911,911,911,911,1
20250224,090300,13078658,908,910,910,908,1425
20250224,090200,11782558,911,911,913,911,303
20250224,090100,11506523,911,911,911,911,139
20250224,090000,11379894,909,923,923,909,12366