KissMeData/302920/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,211600,11980,5990,5990,5990,5990,2
20250224,211500,11980,5990,5990,5990,5990,0
20250224,211400,11980,5990,5990,5990,5990,0
20250224,211300,11980,5990,5990,5990,5990,0
20250224,211200,11980,5990,5990,5990,5990,0
20250224,211100,11980,5990,5990,5990,5990,0
20250224,211000,11980,5990,5990,5990,5990,0
20250224,210900,11980,5990,5990,5990,5990,0
20250224,210800,11980,5990,5990,5990,5990,0
20250224,210700,11980,5990,5990,5990,5990,0
20250224,210600,11980,5990,5990,5990,5990,0
20250224,210500,11980,5990,5990,5990,5990,0
20250224,210400,11980,5990,5990,5990,5990,0
20250224,210300,11980,5990,5990,5990,5990,0
20250224,210200,11980,5990,5990,5990,5990,0
20250224,210100,11980,5990,5990,5990,5990,0
20250224,210000,11980,5990,5990,5990,5990,0
20250224,205900,11980,5990,5990,5990,5990,0
20250224,205800,11980,5990,5990,5990,5990,0
20250224,205700,11980,5990,5990,5990,5990,0
20250224,205600,11980,5990,5990,5990,5990,0
20250224,205500,11980,5990,5990,5990,5990,0
20250224,205400,11980,5990,5990,5990,5990,0
20250224,205300,11980,5990,5990,5990,5990,0
20250224,205200,11980,5990,5990,5990,5990,0
20250224,205100,11980,5990,5990,5990,5990,0
20250224,205000,11980,5990,5990,5990,5990,0
20250224,204900,11980,5990,5990,5990,5990,0
20250224,204800,11980,5990,5990,5990,5990,0
20250224,204700,11980,5990,5990,5990,5990,0
20250224,204600,11980,5990,5990,5990,5990,2
20250224,204500,11980,5990,5990,5990,5990,0
20250224,204400,11980,5990,5990,5990,5990,0
20250224,204300,11980,5990,5990,5990,5990,0
20250224,204200,11980,5990,5990,5990,5990,0
20250224,204100,11980,5990,5990,5990,5990,0
20250224,204000,11980,5990,5990,5990,5990,0
20250224,203900,11980,5990,5990,5990,5990,0
20250224,203800,11980,5990,5990,5990,5990,0
20250224,203700,11980,5990,5990,5990,5990,0
20250224,203600,11980,5990,5990,5990,5990,0
20250224,203500,11980,5990,5990,5990,5990,0
20250224,203400,11980,5990,5990,5990,5990,0
20250224,203300,11980,5990,5990,5990,5990,0
20250224,203200,11980,5990,5990,5990,5990,0
20250224,203100,11980,5990,5990,5990,5990,0
20250224,203000,11980,5990,5990,5990,5990,0
20250224,202900,11980,5990,5990,5990,5990,0
20250224,202800,11980,5990,5990,5990,5990,0
20250224,202700,11980,5990,5990,5990,5990,0
20250224,202600,11980,5990,5990,5990,5990,0
20250224,202500,11980,5990,5990,5990,5990,0
20250224,202400,11980,5990,5990,5990,5990,0
20250224,202300,11980,5990,5990,5990,5990,0
20250224,202200,11980,5990,5990,5990,5990,0
20250224,202100,11980,5990,5990,5990,5990,0
20250224,202000,11980,5990,5990,5990,5990,0
20250224,201900,11980,5990,5990,5990,5990,0
20250224,201800,11980,5990,5990,5990,5990,0
20250224,201700,11980,5990,5990,5990,5990,0
20250224,201600,11980,5990,5990,5990,5990,2
20250224,201500,11980,5990,5990,5990,5990,0
20250224,201400,11980,5990,5990,5990,5990,0
20250224,201300,11980,5990,5990,5990,5990,0
20250224,201200,11980,5990,5990,5990,5990,0
20250224,201100,11980,5990,5990,5990,5990,0
20250224,201000,11980,5990,5990,5990,5990,0
20250224,200900,11980,5990,5990,5990,5990,0
20250224,200800,11980,5990,5990,5990,5990,0
20250224,200700,11980,5990,5990,5990,5990,0
20250224,200600,11980,5990,5990,5990,5990,0
20250224,200500,11980,5990,5990,5990,5990,0
20250224,200400,11980,5990,5990,5990,5990,0
20250224,200300,11980,5990,5990,5990,5990,0
20250224,200200,11980,5990,5990,5990,5990,0
20250224,200100,11980,5990,5990,5990,5990,0
20250224,200000,11980,5990,5990,5990,5990,0
20250224,195900,11980,5990,5990,5990,5990,0
20250224,195800,11980,5990,5990,5990,5990,0
20250224,195700,11980,5990,5990,5990,5990,0
20250224,195600,11980,5990,5990,5990,5990,0
20250224,195500,11980,5990,5990,5990,5990,0
20250224,195400,11980,5990,5990,5990,5990,0
20250224,195300,11980,5990,5990,5990,5990,0
20250224,195200,11980,5990,5990,5990,5990,0
20250224,195100,11980,5990,5990,5990,5990,0
20250224,195000,11980,5990,5990,5990,5990,0
20250224,194900,11980,5990,5990,5990,5990,0
20250224,194800,11980,5990,5990,5990,5990,0
20250224,194700,11980,5990,5990,5990,5990,0
20250224,194600,11980,5990,5990,5990,5990,2
20250224,194500,11980,5990,5990,5990,5990,0
20250224,194400,11980,5990,5990,5990,5990,0
20250224,194300,11980,5990,5990,5990,5990,0
20250224,194200,11980,5990,5990,5990,5990,0
20250224,194100,11980,5990,5990,5990,5990,0
20250224,194000,11980,5990,5990,5990,5990,0
20250224,193900,11980,5990,5990,5990,5990,0
20250224,193800,11980,5990,5990,5990,5990,0
20250224,193700,11980,5990,5990,5990,5990,0
20250224,193600,11980,5990,5990,5990,5990,0
20250224,193500,11980,5990,5990,5990,5990,0
20250224,193400,11980,5990,5990,5990,5990,0
20250224,193300,11980,5990,5990,5990,5990,0
20250224,193200,11980,5990,5990,5990,5990,0
20250224,193100,11980,5990,5990,5990,5990,0
20250224,193000,11980,5990,5990,5990,5990,0
20250224,192900,11980,5990,5990,5990,5990,0
20250224,192800,11980,5990,5990,5990,5990,0
20250224,192700,11980,5990,5990,5990,5990,0
20250224,192600,11980,5990,5990,5990,5990,0
20250224,192500,11980,5990,5990,5990,5990,0
20250224,192400,11980,5990,5990,5990,5990,0
20250224,192300,11980,5990,5990,5990,5990,0
20250224,192200,11980,5990,5990,5990,5990,0
20250224,192100,11980,5990,5990,5990,5990,0
20250224,192000,11980,5990,5990,5990,5990,0
20250224,191900,11980,5990,5990,5990,5990,0
20250224,191800,11980,5990,5990,5990,5990,0
20250224,191700,11980,5990,5990,5990,5990,0
20250224,191600,11980,5990,5990,5990,5990,2
20250224,191500,11980,5990,5990,5990,5990,0
20250224,191400,11980,5990,5990,5990,5990,0
20250224,191300,11980,5990,5990,5990,5990,0
20250224,191200,11980,5990,5990,5990,5990,0
20250224,191100,11980,5990,5990,5990,5990,0
20250224,191000,11980,5990,5990,5990,5990,0
20250224,190900,11980,5990,5990,5990,5990,0
20250224,190800,11980,5990,5990,5990,5990,0
20250224,190700,11980,5990,5990,5990,5990,0
20250224,190600,11980,5990,5990,5990,5990,0
20250224,190500,11980,5990,5990,5990,5990,0
20250224,190400,11980,5990,5990,5990,5990,0
20250224,190300,11980,5990,5990,5990,5990,0
20250224,190200,11980,5990,5990,5990,5990,0
20250224,190100,11980,5990,5990,5990,5990,0
20250224,190000,11980,5990,5990,5990,5990,0
20250224,185900,11980,5990,5990,5990,5990,0
20250224,185800,11980,5990,5990,5990,5990,0
20250224,185700,11980,5990,5990,5990,5990,0
20250224,185600,11980,5990,5990,5990,5990,0
20250224,185500,11980,5990,5990,5990,5990,0
20250224,185400,11980,5990,5990,5990,5990,0
20250224,185300,11980,5990,5990,5990,5990,0
20250224,185200,11980,5990,5990,5990,5990,0
20250224,185100,11980,5990,5990,5990,5990,0
20250224,185000,11980,5990,5990,5990,5990,0
20250224,184900,11980,5990,5990,5990,5990,0
20250224,184800,11980,5990,5990,5990,5990,0
20250224,184700,11980,5990,5990,5990,5990,0
20250224,184600,11980,5990,5990,5990,5990,2
20250224,184500,11980,5990,5990,5990,5990,0
20250224,184400,11980,5990,5990,5990,5990,0
20250224,184300,11980,5990,5990,5990,5990,0
20250224,184200,11980,5990,5990,5990,5990,0
20250224,184100,11980,5990,5990,5990,5990,0
20250224,184000,11980,5990,5990,5990,5990,0
20250224,183900,11980,5990,5990,5990,5990,0
20250224,183800,11980,5990,5990,5990,5990,0
20250224,183700,11980,5990,5990,5990,5990,0
20250224,183600,11980,5990,5990,5990,5990,0
20250224,183500,11980,5990,5990,5990,5990,0
20250224,183400,11980,5990,5990,5990,5990,0
20250224,183300,11980,5990,5990,5990,5990,0
20250224,183200,11980,5990,5990,5990,5990,0
20250224,183100,11980,5990,5990,5990,5990,0
20250224,183000,11980,5990,5990,5990,5990,0
20250224,182900,11980,5990,5990,5990,5990,0
20250224,182800,11980,5990,5990,5990,5990,0
20250224,182700,11980,5990,5990,5990,5990,0
20250224,182600,11980,5990,5990,5990,5990,0
20250224,182500,11980,5990,5990,5990,5990,0
20250224,182400,11980,5990,5990,5990,5990,0
20250224,182300,11980,5990,5990,5990,5990,0
20250224,182200,11980,5990,5990,5990,5990,0
20250224,182100,11980,5990,5990,5990,5990,0
20250224,182000,11980,5990,5990,5990,5990,0
20250224,181900,11980,5990,5990,5990,5990,0
20250224,181800,11980,5990,5990,5990,5990,0
20250224,181700,11980,5990,5990,5990,5990,0
20250224,181600,11980,5990,5990,5990,5990,2
20250224,181500,11980,5990,5990,5990,5990,0
20250224,181400,11980,5990,5990,5990,5990,0
20250224,181300,11980,5990,5990,5990,5990,0
20250224,181200,11980,5990,5990,5990,5990,0
20250224,181100,11980,5990,5990,5990,5990,0
20250224,181000,11980,5990,5990,5990,5990,0
20250224,180900,11980,5990,5990,5990,5990,0
20250224,180800,11980,5990,5990,5990,5990,0
20250224,180700,11980,5990,5990,5990,5990,0
20250224,180600,11980,5990,5990,5990,5990,0
20250224,180500,11980,5990,5990,5990,5990,0
20250224,180400,11980,5990,5990,5990,5990,0
20250224,180300,11980,5990,5990,5990,5990,0
20250224,180200,11980,5990,5990,5990,5990,0
20250224,180100,11980,5990,5990,5990,5990,0
20250224,180000,11980,5990,5990,5990,5990,0
20250224,175900,11980,5990,5990,5990,5990,0
20250224,175800,11980,5990,5990,5990,5990,0
20250224,175700,11980,5990,5990,5990,5990,0
20250224,175600,11980,5990,5990,5990,5990,0
20250224,175500,11980,5990,5990,5990,5990,0
20250224,175400,11980,5990,5990,5990,5990,0
20250224,175300,11980,5990,5990,5990,5990,0
20250224,175200,11980,5990,5990,5990,5990,0
20250224,175100,11980,5990,5990,5990,5990,0
20250224,175000,11980,5990,5990,5990,5990,0
20250224,174900,11980,5990,5990,5990,5990,0
20250224,174800,11980,5990,5990,5990,5990,0
20250224,174700,11980,5990,5990,5990,5990,0
20250224,174600,11980,5990,5990,5990,5990,2
20250224,174500,11980,5990,5990,5990,5990,0
20250224,174400,11980,5990,5990,5990,5990,0
20250224,174300,11980,5990,5990,5990,5990,0
20250224,174200,11980,5990,5990,5990,5990,0
20250224,174100,11980,5990,5990,5990,5990,0
20250224,174000,11980,5990,5990,5990,5990,0
20250224,173900,11980,5990,5990,5990,5990,0
20250224,173800,11980,5990,5990,5990,5990,0
20250224,173700,11980,5990,5990,5990,5990,0
20250224,173600,11980,5990,5990,5990,5990,0
20250224,173500,11980,5990,5990,5990,5990,0
20250224,173400,11980,5990,5990,5990,5990,0
20250224,173300,11980,5990,5990,5990,5990,0
20250224,173200,11980,5990,5990,5990,5990,0
20250224,173100,11980,5990,5990,5990,5990,0
20250224,173000,11980,5990,5990,5990,5990,0
20250224,172900,11980,5990,5990,5990,5990,0
20250224,172800,11980,5990,5990,5990,5990,0
20250224,172700,11980,5990,5990,5990,5990,0
20250224,172600,11980,5990,5990,5990,5990,0
20250224,172500,11980,5990,5990,5990,5990,0
20250224,172400,11980,5990,5990,5990,5990,0
20250224,172300,11980,5990,5990,5990,5990,0
20250224,172200,11980,5990,5990,5990,5990,0
20250224,172100,11980,5990,5990,5990,5990,0
20250224,172000,11980,5990,5990,5990,5990,0
20250224,171900,11980,5990,5990,5990,5990,0
20250224,171800,11980,5990,5990,5990,5990,0
20250224,171700,11980,5990,5990,5990,5990,0
20250224,171600,11980,5990,5990,5990,5990,2
20250224,171500,11980,5990,5990,5990,5990,0
20250224,171400,11980,5990,5990,5990,5990,0
20250224,171300,11980,5990,5990,5990,5990,0
20250224,171200,11980,5990,5990,5990,5990,0
20250224,171100,11980,5990,5990,5990,5990,0
20250224,171000,11980,5990,5990,5990,5990,0
20250224,170900,11980,5990,5990,5990,5990,0
20250224,170800,11980,5990,5990,5990,5990,0
20250224,170700,11980,5990,5990,5990,5990,0
20250224,170600,11980,5990,5990,5990,5990,0
20250224,170500,11980,5990,5990,5990,5990,0
20250224,170400,11980,5990,5990,5990,5990,0
20250224,170300,11980,5990,5990,5990,5990,0
20250224,170200,11980,5990,5990,5990,5990,0
20250224,170100,11980,5990,5990,5990,5990,0
20250224,170000,11980,5990,5990,5990,5990,0
20250224,165900,11980,5990,5990,5990,5990,0
20250224,165800,11980,5990,5990,5990,5990,0
20250224,165700,11980,5990,5990,5990,5990,0
20250224,165600,11980,5990,5990,5990,5990,0
20250224,165500,11980,5990,5990,5990,5990,0
20250224,165400,11980,5990,5990,5990,5990,0
20250224,165300,11980,5990,5990,5990,5990,0
20250224,165200,11980,5990,5990,5990,5990,0
20250224,165100,11980,5990,5990,5990,5990,0
20250224,165000,11980,5990,5990,5990,5990,0
20250224,164900,11980,5990,5990,5990,5990,0
20250224,164800,11980,5990,5990,5990,5990,0
20250224,164700,11980,5990,5990,5990,5990,0
20250224,164600,11980,5990,5990,5990,5990,2
20250224,164500,11980,5990,5990,5990,5990,0
20250224,164400,11980,5990,5990,5990,5990,0
20250224,164300,11980,5990,5990,5990,5990,0
20250224,164200,11980,5990,5990,5990,5990,0
20250224,164100,11980,5990,5990,5990,5990,0
20250224,164000,11980,5990,5990,5990,5990,0
20250224,163900,11980,5990,5990,5990,5990,0
20250224,163800,11980,5990,5990,5990,5990,0
20250224,163700,11980,5990,5990,5990,5990,0
20250224,163600,11980,5990,5990,5990,5990,0
20250224,163500,11980,5990,5990,5990,5990,0
20250224,163400,11980,5990,5990,5990,5990,0
20250224,163300,11980,5990,5990,5990,5990,0
20250224,163200,11980,5990,5990,5990,5990,0
20250224,163100,11980,5990,5990,5990,5990,0
20250224,163000,11980,5990,5990,5990,5990,0
20250224,162900,11980,5990,5990,5990,5990,0
20250224,162800,11980,5990,5990,5990,5990,0
20250224,162700,11980,5990,5990,5990,5990,0
20250224,162600,11980,5990,5990,5990,5990,0
20250224,162500,11980,5990,5990,5990,5990,0
20250224,162400,11980,5990,5990,5990,5990,0
20250224,162300,11980,5990,5990,5990,5990,0
20250224,162200,11980,5990,5990,5990,5990,0
20250224,162100,11980,5990,5990,5990,5990,0
20250224,162000,11980,5990,5990,5990,5990,0
20250224,161900,11980,5990,5990,5990,5990,0
20250224,161800,11980,5990,5990,5990,5990,0
20250224,161700,11980,5990,5990,5990,5990,0
20250224,161600,11980,5990,5990,5990,5990,2
20250224,161500,11980,5990,5990,5990,5990,0
20250224,161400,11980,5990,5990,5990,5990,0
20250224,161300,11980,5990,5990,5990,5990,0
20250224,161200,11980,5990,5990,5990,5990,0
20250224,161100,11980,5990,5990,5990,5990,0
20250224,161000,11980,5990,5990,5990,5990,0
20250224,160900,11980,5990,5990,5990,5990,0
20250224,160800,11980,5990,5990,5990,5990,0
20250224,160700,11980,5990,5990,5990,5990,0
20250224,160600,11980,5990,5990,5990,5990,0
20250224,160500,11980,5990,5990,5990,5990,0
20250224,160400,11980,5990,5990,5990,5990,0
20250224,160300,11980,5990,5990,5990,5990,0
20250224,160200,11980,5990,5990,5990,5990,0
20250224,160100,11980,5990,5990,5990,5990,0
20250224,160000,11980,5990,5990,5990,5990,0
20250224,155900,11980,5990,5990,5990,5990,0
20250224,155800,11980,5990,5990,5990,5990,0
20250224,155700,11980,5990,5990,5990,5990,0
20250224,155600,11980,5990,5990,5990,5990,0
20250224,155500,11980,5990,5990,5990,5990,0
20250224,155400,11980,5990,5990,5990,5990,0
20250224,155300,11980,5990,5990,5990,5990,0
20250224,155200,11980,5990,5990,5990,5990,0
20250224,155100,11980,5990,5990,5990,5990,0
20250224,155000,11980,5990,5990,5990,5990,0
20250224,154900,11980,5990,5990,5990,5990,0
20250224,154800,11980,5990,5990,5990,5990,0
20250224,154700,11980,5990,5990,5990,5990,0
20250224,154600,11980,5990,5990,5990,5990,2
20250224,154500,11980,5990,5990,5990,5990,0
20250224,154400,11980,5990,5990,5990,5990,0
20250224,154300,11980,5990,5990,5990,5990,0
20250224,154200,11980,5990,5990,5990,5990,0
20250224,154100,11980,5990,5990,5990,5990,0
20250224,154000,11980,5990,5990,5990,5990,0
20250224,153900,11980,5990,5990,5990,5990,0
20250224,153800,11980,5990,5990,5990,5990,0
20250224,153700,11980,5990,5990,5990,5990,0
20250224,153600,11980,5990,5990,5990,5990,0
20250224,153500,11980,5990,5990,5990,5990,0
20250224,153400,11980,5990,5990,5990,5990,0
20250224,153300,11980,5990,5990,5990,5990,0
20250224,153200,11980,5990,5990,5990,5990,0
20250224,153100,11980,5990,5990,5990,5990,0
20250224,153000,11980,5990,5990,5990,5990,0
20250224,152900,11980,5990,5990,5990,5990,0
20250224,152800,11980,5990,5990,5990,5990,0
20250224,152700,11980,5990,5990,5990,5990,0
20250224,152600,11980,5990,5990,5990,5990,0
20250224,152500,11980,5990,5990,5990,5990,0
20250224,152400,11980,5990,5990,5990,5990,0
20250224,152300,11980,5990,5990,5990,5990,0
20250224,152200,11980,5990,5990,5990,5990,0
20250224,152100,11980,5990,5990,5990,5990,0
20250224,152000,11980,5990,5990,5990,5990,0
20250224,151900,11980,5990,5990,5990,5990,0
20250224,151800,11980,5990,5990,5990,5990,0
20250224,151700,11980,5990,5990,5990,5990,0
20250224,151600,11980,5990,5990,5990,5990,0
20250224,151500,11980,5990,5990,5990,5990,0
20250224,151400,11980,5990,5990,5990,5990,0
20250224,151300,11980,5990,5990,5990,5990,0
20250224,151200,11980,5990,5990,5990,5990,0
20250224,151100,11980,5990,5990,5990,5990,0
20250224,151000,11980,5990,5990,5990,5990,0
20250224,150900,11980,5990,5990,5990,5990,0
20250224,150800,11980,5990,5990,5990,5990,0
20250224,150700,11980,5990,5990,5990,5990,0
20250224,150600,11980,5990,5990,5990,5990,0
20250224,150500,11980,5990,5990,5990,5990,0
20250224,150400,11980,5990,5990,5990,5990,0
20250224,150300,11980,5990,5990,5990,5990,0
20250224,150200,11980,5990,5990,5990,5990,0
20250224,150100,11980,5990,5990,5990,5990,0
20250224,150000,11980,5990,5990,5990,5990,0
20250224,145900,11980,5990,5990,5990,5990,0
20250224,145800,11980,5990,5990,5990,5990,0
20250224,145700,11980,5990,5990,5990,5990,0
20250224,145600,11980,5990,5990,5990,5990,0
20250224,145500,11980,5990,5990,5990,5990,0
20250224,145400,11980,5990,5990,5990,5990,0
20250224,145300,11980,5990,5990,5990,5990,0
20250224,145200,11980,5990,5990,5990,5990,0
20250224,145100,11980,5990,5990,5990,5990,0
20250224,145000,11980,5990,5990,5990,5990,0
20250224,144900,11980,5990,5990,5990,5990,0
20250224,144800,11980,5990,5990,5990,5990,0
20250224,144700,11980,5990,5990,5990,5990,0
20250224,144600,11980,5990,5990,5990,5990,0
20250224,144500,11980,5990,5990,5990,5990,0
20250224,144400,11980,5990,5990,5990,5990,0
20250224,144300,11980,5990,5990,5990,5990,0
20250224,144200,11980,5990,5990,5990,5990,0
20250224,144100,11980,5990,5990,5990,5990,0
20250224,144000,11980,5990,5990,5990,5990,0
20250224,143900,11980,5990,5990,5990,5990,0
20250224,143800,11980,5990,5990,5990,5990,0
20250224,143700,11980,5990,5990,5990,5990,0
20250224,143600,11980,5990,5990,5990,5990,0
20250224,143500,11980,5990,5990,5990,5990,0
20250224,143400,11980,5990,5990,5990,5990,0
20250224,143300,11980,5990,5990,5990,5990,0
20250224,143200,11980,5990,5990,5990,5990,0
20250224,143100,11980,5990,5990,5990,5990,0
20250224,143000,11980,5990,5990,5990,5990,0
20250224,142900,11980,5990,5990,5990,5990,0
20250224,142800,11980,5990,5990,5990,5990,0
20250224,142700,11980,5990,5990,5990,5990,0
20250224,142600,11980,5990,5990,5990,5990,0
20250224,142500,11980,5990,5990,5990,5990,0
20250224,142400,11980,5990,5990,5990,5990,0
20250224,142300,11980,5990,5990,5990,5990,0
20250224,142200,11980,5990,5990,5990,5990,0
20250224,142100,11980,5990,5990,5990,5990,0
20250224,142000,11980,5990,5990,5990,5990,0
20250224,141900,11980,5990,5990,5990,5990,0
20250224,141800,11980,5990,5990,5990,5990,0
20250224,141700,11980,5990,5990,5990,5990,0
20250224,141600,11980,5990,5990,5990,5990,0
20250224,141500,11980,5990,5990,5990,5990,0
20250224,141400,11980,5990,5990,5990,5990,0
20250224,141300,11980,5990,5990,5990,5990,0
20250224,141200,11980,5990,5990,5990,5990,0
20250224,141100,11980,5990,5990,5990,5990,0
20250224,141000,11980,5990,5990,5990,5990,0
20250224,140900,11980,5990,5990,5990,5990,0
20250224,140800,11980,5990,5990,5990,5990,0
20250224,140700,11980,5990,5990,5990,5990,0
20250224,140600,11980,5990,5990,5990,5990,0
20250224,140500,11980,5990,5990,5990,5990,0
20250224,140400,11980,5990,5990,5990,5990,0
20250224,140300,11980,5990,5990,5990,5990,0
20250224,140200,11980,5990,5990,5990,5990,0
20250224,140100,11980,5990,5990,5990,5990,0
20250224,140000,11980,5990,5990,5990,5990,0
20250224,135900,11980,5990,5990,5990,5990,0
20250224,135800,11980,5990,5990,5990,5990,0
20250224,135700,11980,5990,5990,5990,5990,0
20250224,135600,11980,5990,5990,5990,5990,0
20250224,135500,11980,5990,5990,5990,5990,0
20250224,135400,11980,5990,5990,5990,5990,0
20250224,135300,11980,5990,5990,5990,5990,0
20250224,135200,11980,5990,5990,5990,5990,0
20250224,135100,11980,5990,5990,5990,5990,0
20250224,135000,11980,5990,5990,5990,5990,0
20250224,134900,11980,5990,5990,5990,5990,0
20250224,134800,11980,5990,5990,5990,5990,0
20250224,134700,11980,5990,5990,5990,5990,0
20250224,134600,11980,5990,5990,5990,5990,0
20250224,134500,11980,5990,5990,5990,5990,0
20250224,134400,11980,5990,5990,5990,5990,0
20250224,134300,11980,5990,5990,5990,5990,0
20250224,134200,11980,5990,5990,5990,5990,0
20250224,134100,11980,5990,5990,5990,5990,0
20250224,134000,11980,5990,5990,5990,5990,0
20250224,133900,11980,5990,5990,5990,5990,0
20250224,133800,11980,5990,5990,5990,5990,0
20250224,133700,11980,5990,5990,5990,5990,0
20250224,133600,11980,5990,5990,5990,5990,0
20250224,133500,11980,5990,5990,5990,5990,0
20250224,133400,11980,5990,5990,5990,5990,0
20250224,133300,11980,5990,5990,5990,5990,0
20250224,133200,11980,5990,5990,5990,5990,0
20250224,133100,11980,5990,5990,5990,5990,0
20250224,133000,11980,5990,5990,5990,5990,0
20250224,132900,11980,5990,5990,5990,5990,0
20250224,132800,11980,5990,5990,5990,5990,0
20250224,132700,11980,5990,5990,5990,5990,0
20250224,132600,11980,5990,5990,5990,5990,0
20250224,132500,11980,5990,5990,5990,5990,0
20250224,132400,11980,5990,5990,5990,5990,0
20250224,132300,11980,5990,5990,5990,5990,0
20250224,132200,11980,5990,5990,5990,5990,0
20250224,132100,11980,5990,5990,5990,5990,0
20250224,132000,11980,5990,5990,5990,5990,0
20250224,131900,11980,5990,5990,5990,5990,0
20250224,131800,11980,5990,5990,5990,5990,0
20250224,131700,11980,5990,5990,5990,5990,0
20250224,131600,11980,5990,5990,5990,5990,0
20250224,131500,11980,5990,5990,5990,5990,0
20250224,131400,11980,5990,5990,5990,5990,0
20250224,131300,11980,5990,5990,5990,5990,0
20250224,131200,11980,5990,5990,5990,5990,0
20250224,131100,11980,5990,5990,5990,5990,0
20250224,131000,11980,5990,5990,5990,5990,0
20250224,130900,11980,5990,5990,5990,5990,0
20250224,130800,11980,5990,5990,5990,5990,0
20250224,130700,11980,5990,5990,5990,5990,0
20250224,130600,11980,5990,5990,5990,5990,0
20250224,130500,11980,5990,5990,5990,5990,0
20250224,130400,11980,5990,5990,5990,5990,0
20250224,130300,11980,5990,5990,5990,5990,0
20250224,130200,11980,5990,5990,5990,5990,0
20250224,130100,11980,5990,5990,5990,5990,0
20250224,130000,11980,5990,5990,5990,5990,0
20250224,125900,11980,5990,5990,5990,5990,0
20250224,125800,11980,5990,5990,5990,5990,0
20250224,125700,11980,5990,5990,5990,5990,0
20250224,125600,11980,5990,5990,5990,5990,0
20250224,125500,11980,5990,5990,5990,5990,0
20250224,125400,11980,5990,5990,5990,5990,0
20250224,125300,11980,5990,5990,5990,5990,0
20250224,125200,11980,5990,5990,5990,5990,0
20250224,125100,11980,5990,5990,5990,5990,0
20250224,125000,11980,5990,5990,5990,5990,0
20250224,124900,11980,5990,5990,5990,5990,0
20250224,124800,11980,5990,5990,5990,5990,0
20250224,124700,11980,5990,5990,5990,5990,0
20250224,124600,11980,5990,5990,5990,5990,0
20250224,124500,11980,5990,5990,5990,5990,0
20250224,124400,11980,5990,5990,5990,5990,0
20250224,124300,11980,5990,5990,5990,5990,0
20250224,124200,11980,5990,5990,5990,5990,0
20250224,124100,11980,5990,5990,5990,5990,0
20250224,124000,11980,5990,5990,5990,5990,0
20250224,123900,11980,5990,5990,5990,5990,0
20250224,123800,11980,5990,5990,5990,5990,0
20250224,123700,11980,5990,5990,5990,5990,0
20250224,123600,11980,5990,5990,5990,5990,0
20250224,123500,11980,5990,5990,5990,5990,0
20250224,123400,11980,5990,5990,5990,5990,0
20250224,123300,11980,5990,5990,5990,5990,0
20250224,123200,11980,5990,5990,5990,5990,0
20250224,123100,11980,5990,5990,5990,5990,0
20250224,123000,11980,5990,5990,5990,5990,0
20250224,122900,11980,5990,5990,5990,5990,0
20250224,122800,11980,5990,5990,5990,5990,0
20250224,122700,11980,5990,5990,5990,5990,0
20250224,122600,11980,5990,5990,5990,5990,0
20250224,122500,11980,5990,5990,5990,5990,0
20250224,122400,11980,5990,5990,5990,5990,0
20250224,122300,11980,5990,5990,5990,5990,0
20250224,122200,11980,5990,5990,5990,5990,0
20250224,122100,11980,5990,5990,5990,5990,0
20250224,122000,11980,5990,5990,5990,5990,0
20250224,121900,11980,5990,5990,5990,5990,0
20250224,121800,11980,5990,5990,5990,5990,0
20250224,121700,11980,5990,5990,5990,5990,0
20250224,121600,11980,5990,5990,5990,5990,0
20250224,121500,11980,5990,5990,5990,5990,0
20250224,121400,11980,5990,5990,5990,5990,0
20250224,121300,11980,5990,5990,5990,5990,0
20250224,121200,11980,5990,5990,5990,5990,0
20250224,121100,11980,5990,5990,5990,5990,0
20250224,121000,11980,5990,5990,5990,5990,0
20250224,120900,11980,5990,5990,5990,5990,0
20250224,120800,11980,5990,5990,5990,5990,0
20250224,120700,11980,5990,5990,5990,5990,0
20250224,120600,11980,5990,5990,5990,5990,0
20250224,120500,11980,5990,5990,5990,5990,0
20250224,120400,11980,5990,5990,5990,5990,0
20250224,120300,11980,5990,5990,5990,5990,0
20250224,120200,11980,5990,5990,5990,5990,0
20250224,120100,11980,5990,5990,5990,5990,0
20250224,120000,11980,5990,5990,5990,5990,0
20250224,115900,11980,5990,5990,5990,5990,0
20250224,115800,11980,5990,5990,5990,5990,0
20250224,115700,11980,5990,5990,5990,5990,0
20250224,115600,11980,5990,5990,5990,5990,0
20250224,115500,11980,5990,5990,5990,5990,0
20250224,115400,11980,5990,5990,5990,5990,0
20250224,115300,11980,5990,5990,5990,5990,0
20250224,115200,11980,5990,5990,5990,5990,0
20250224,115100,11980,5990,5990,5990,5990,0
20250224,115000,11980,5990,5990,5990,5990,0
20250224,114900,11980,5990,5990,5990,5990,0
20250224,114800,11980,5990,5990,5990,5990,0
20250224,114700,11980,5990,5990,5990,5990,0
20250224,114600,11980,5990,5990,5990,5990,0
20250224,114500,11980,5990,5990,5990,5990,0
20250224,114400,11980,5990,5990,5990,5990,0
20250224,114300,11980,5990,5990,5990,5990,0
20250224,114200,11980,5990,5990,5990,5990,0
20250224,114100,11980,5990,5990,5990,5990,0
20250224,114000,11980,5990,5990,5990,5990,0
20250224,113900,11980,5990,5990,5990,5990,0
20250224,113800,11980,5990,5990,5990,5990,0
20250224,113700,11980,5990,5990,5990,5990,0
20250224,113600,11980,5990,5990,5990,5990,0
20250224,113500,11980,5990,5990,5990,5990,0
20250224,113400,11980,5990,5990,5990,5990,0
20250224,113300,11980,5990,5990,5990,5990,0
20250224,113200,11980,5990,5990,5990,5990,0
20250224,113100,11980,5990,5990,5990,5990,0
20250224,113000,11980,5990,5990,5990,5990,0
20250224,112900,11980,5990,5990,5990,5990,0
20250224,112800,11980,5990,5990,5990,5990,0
20250224,112700,11980,5990,5990,5990,5990,0
20250224,112600,11980,5990,5990,5990,5990,0
20250224,112500,11980,5990,5990,5990,5990,0
20250224,112400,11980,5990,5990,5990,5990,0
20250224,112300,11980,5990,5990,5990,5990,0
20250224,112200,11980,5990,5990,5990,5990,0
20250224,112100,11980,5990,5990,5990,5990,0
20250224,112000,11980,5990,5990,5990,5990,0
20250224,111900,11980,5990,5990,5990,5990,0
20250224,111800,11980,5990,5990,5990,5990,0
20250224,111700,11980,5990,5990,5990,5990,0
20250224,111600,11980,5990,5990,5990,5990,0
20250224,111500,11980,5990,5990,5990,5990,0
20250224,111400,11980,5990,5990,5990,5990,0
20250224,111300,11980,5990,5990,5990,5990,0
20250224,111200,11980,5990,5990,5990,5990,0
20250224,111100,11980,5990,5990,5990,5990,0
20250224,111000,11980,5990,5990,5990,5990,0
20250224,110900,11980,5990,5990,5990,5990,0
20250224,110800,11980,5990,5990,5990,5990,0
20250224,110700,11980,5990,5990,5990,5990,0
20250224,110600,11980,5990,5990,5990,5990,0
20250224,110500,11980,5990,5990,5990,5990,0
20250224,110400,11980,5990,5990,5990,5990,0
20250224,110300,11980,5990,5990,5990,5990,0
20250224,110200,11980,5990,5990,5990,5990,0
20250224,110100,11980,5990,5990,5990,5990,0
20250224,110000,11980,5990,5990,5990,5990,0
20250224,105900,11980,5990,5990,5990,5990,0
20250224,105800,11980,5990,5990,5990,5990,0
20250224,105700,11980,5990,5990,5990,5990,0
20250224,105600,11980,5990,5990,5990,5990,0
20250224,105500,11980,5990,5990,5990,5990,0
20250224,105400,11980,5990,5990,5990,5990,0
20250224,105300,11980,5990,5990,5990,5990,0
20250224,105200,11980,5990,5990,5990,5990,0
20250224,105100,11980,5990,5990,5990,5990,0
20250224,105000,11980,5990,5990,5990,5990,0
20250224,104900,11980,5990,5990,5990,5990,0
20250224,104800,11980,5990,5990,5990,5990,0
20250224,104700,11980,5990,5990,5990,5990,0
20250224,104600,11980,5990,5990,5990,5990,0
20250224,104500,11980,5990,5990,5990,5990,0
20250224,104400,11980,5990,5990,5990,5990,0
20250224,104300,11980,5990,5990,5990,5990,0
20250224,104200,11980,5990,5990,5990,5990,0
20250224,104100,11980,5990,5990,5990,5990,0
20250224,104000,11980,5990,5990,5990,5990,0
20250224,103900,11980,5990,5990,5990,5990,0
20250224,103800,11980,5990,5990,5990,5990,0
20250224,103700,11980,5990,5990,5990,5990,0
20250224,103600,11980,5990,5990,5990,5990,0
20250224,103500,11980,5990,5990,5990,5990,0
20250224,103400,11980,5990,5990,5990,5990,0
20250224,103300,11980,5990,5990,5990,5990,0
20250224,103200,11980,5990,5990,5990,5990,0
20250224,103100,11980,5990,5990,5990,5990,0
20250224,103000,11980,5990,5990,5990,5990,0
20250224,102900,11980,5990,5990,5990,5990,0
20250224,102800,11980,5990,5990,5990,5990,0
20250224,102700,11980,5990,5990,5990,5990,0
20250224,102600,11980,5990,5990,5990,5990,0
20250224,102500,11980,5990,5990,5990,5990,2
20250224,102400,0,5610,5610,5610,5610,0
20250224,102300,0,5610,5610,5610,5610,0
20250224,102200,0,5610,5610,5610,5610,0
20250224,102100,0,5610,5610,5610,5610,0
20250224,102000,0,5610,5610,5610,5610,0
20250224,101900,0,5610,5610,5610,5610,0
20250224,101800,0,5610,5610,5610,5610,0
20250224,101700,0,5610,5610,5610,5610,0
20250224,101600,0,5610,5610,5610,5610,0
20250224,101500,0,5610,5610,5610,5610,0
20250224,101400,0,5610,5610,5610,5610,0
20250224,101300,0,5610,5610,5610,5610,0
20250224,101200,0,5610,5610,5610,5610,0
20250224,101100,0,5610,5610,5610,5610,0
20250224,101000,0,5610,5610,5610,5610,0
20250224,100900,0,5610,5610,5610,5610,0
20250224,100800,0,5610,5610,5610,5610,0
20250224,100700,0,5610,5610,5610,5610,0
20250224,100600,0,5610,5610,5610,5610,0
20250224,100500,0,5610,5610,5610,5610,0
20250224,100400,0,5610,5610,5610,5610,0
20250224,100300,0,5610,5610,5610,5610,0
20250224,100200,0,5610,5610,5610,5610,0
20250224,100100,0,5610,5610,5610,5610,0
20250224,100000,0,5610,5610,5610,5610,0
20250224,095900,0,5610,5610,5610,5610,0
20250224,095800,0,5610,5610,5610,5610,0
20250224,095700,0,5610,5610,5610,5610,0
20250224,095600,0,5610,5610,5610,5610,0
20250224,095500,0,5610,5610,5610,5610,0
20250224,095400,0,5610,5610,5610,5610,0
20250224,095300,0,5610,5610,5610,5610,0
20250224,095200,0,5610,5610,5610,5610,0
20250224,095100,0,5610,5610,5610,5610,0
20250224,095000,0,5610,5610,5610,5610,0
20250224,094900,0,5610,5610,5610,5610,0
20250224,094800,0,5610,5610,5610,5610,0
20250224,094700,0,5610,5610,5610,5610,0
20250224,094600,0,5610,5610,5610,5610,0
20250224,094500,0,5610,5610,5610,5610,0
20250224,094400,0,5610,5610,5610,5610,0
20250224,094300,0,5610,5610,5610,5610,0
20250224,094200,0,5610,5610,5610,5610,0
20250224,094100,0,5610,5610,5610,5610,0
20250224,094000,0,5610,5610,5610,5610,0
20250224,093900,0,5610,5610,5610,5610,0
20250224,093800,0,5610,5610,5610,5610,0
20250224,093700,0,5610,5610,5610,5610,0
20250224,093600,0,5610,5610,5610,5610,0
20250224,093500,0,5610,5610,5610,5610,0
20250224,093400,0,5610,5610,5610,5610,0
20250224,093300,0,5610,5610,5610,5610,0
20250224,093200,0,5610,5610,5610,5610,0
20250224,093100,0,5610,5610,5610,5610,0
20250224,093000,0,5610,5610,5610,5610,0
20250224,092900,0,5610,5610,5610,5610,0
20250224,092800,0,5610,5610,5610,5610,0
20250224,092700,0,5610,5610,5610,5610,0
20250224,092600,0,5610,5610,5610,5610,0
20250224,092500,0,5610,5610,5610,5610,0
20250224,092400,0,5610,5610,5610,5610,0
20250224,092300,0,5610,5610,5610,5610,0
20250224,092200,0,5610,5610,5610,5610,0
20250224,092100,0,5610,5610,5610,5610,0
20250224,092000,0,5610,5610,5610,5610,0
20250224,091900,0,5610,5610,5610,5610,0
20250224,091800,0,5610,5610,5610,5610,0
20250224,091700,0,5610,5610,5610,5610,0
20250224,091600,0,5610,5610,5610,5610,0
20250224,091500,0,5610,5610,5610,5610,0
20250224,091400,0,5610,5610,5610,5610,0
20250224,091300,0,5610,5610,5610,5610,0
20250224,091200,0,5610,5610,5610,5610,0
20250224,091100,0,5610,5610,5610,5610,0
20250224,091000,0,5610,5610,5610,5610,0
20250224,090900,0,5610,5610,5610,5610,0
20250224,090800,0,5610,5610,5610,5610,0
20250224,090700,0,5610,5610,5610,5610,0
20250224,090600,0,5610,5610,5610,5610,0
20250224,090500,0,5610,5610,5610,5610,0
20250224,090400,0,5610,5610,5610,5610,0
20250224,090300,0,5610,5610,5610,5610,0
20250224,090200,0,5610,5610,5610,5610,0
20250224,090100,0,5610,5610,5610,5610,0
20250224,090000,0,5610,5610,5610,5610,0