KissMeData/014530/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190100,153980500,3490,3490,3490,3490,797
20250224,190000,153980500,3490,3490,3490,3490,0
20250224,185900,153980500,3490,3490,3490,3490,0
20250224,185800,153980500,3490,3490,3490,3490,0
20250224,185700,153980500,3490,3490,3490,3490,0
20250224,185600,153980500,3490,3490,3490,3490,0
20250224,185500,153980500,3490,3490,3490,3490,0
20250224,185400,153980500,3490,3490,3490,3490,0
20250224,185300,153980500,3490,3490,3490,3490,0
20250224,185200,153980500,3490,3490,3490,3490,0
20250224,185100,153980500,3490,3490,3490,3490,0
20250224,185000,153980500,3490,3490,3490,3490,0
20250224,184900,153980500,3490,3490,3490,3490,0
20250224,184800,153980500,3490,3490,3490,3490,0
20250224,184700,153980500,3490,3490,3490,3490,0
20250224,184600,153980500,3490,3490,3490,3490,0
20250224,184500,153980500,3490,3490,3490,3490,0
20250224,184400,153980500,3490,3490,3490,3490,0
20250224,184300,153980500,3490,3490,3490,3490,0
20250224,184200,153980500,3490,3490,3490,3490,0
20250224,184100,153980500,3490,3490,3490,3490,0
20250224,184000,153980500,3490,3490,3490,3490,0
20250224,183900,153980500,3490,3490,3490,3490,0
20250224,183800,153980500,3490,3490,3490,3490,0
20250224,183700,153980500,3490,3490,3490,3490,0
20250224,183600,153980500,3490,3490,3490,3490,0
20250224,183500,153980500,3490,3490,3490,3490,0
20250224,183400,153980500,3490,3490,3490,3490,0
20250224,183300,153980500,3490,3490,3490,3490,0
20250224,183200,153980500,3490,3490,3490,3490,0
20250224,183100,153980500,3490,3490,3490,3490,797
20250224,183000,153980500,3490,3490,3490,3490,0
20250224,182900,153980500,3490,3490,3490,3490,0
20250224,182800,153980500,3490,3490,3490,3490,0
20250224,182700,153980500,3490,3490,3490,3490,0
20250224,182600,153980500,3490,3490,3490,3490,0
20250224,182500,153980500,3490,3490,3490,3490,0
20250224,182400,153980500,3490,3490,3490,3490,0
20250224,182300,153980500,3490,3490,3490,3490,0
20250224,182200,153980500,3490,3490,3490,3490,0
20250224,182100,153980500,3490,3490,3490,3490,0
20250224,182000,153980500,3490,3490,3490,3490,0
20250224,181900,153980500,3490,3490,3490,3490,0
20250224,181800,153980500,3490,3490,3490,3490,0
20250224,181700,153980500,3490,3490,3490,3490,0
20250224,181600,153980500,3490,3490,3490,3490,0
20250224,181500,153980500,3490,3490,3490,3490,0
20250224,181400,153980500,3490,3490,3490,3490,0
20250224,181300,153980500,3490,3490,3490,3490,0
20250224,181200,153980500,3490,3490,3490,3490,0
20250224,181100,153980500,3490,3490,3490,3490,0
20250224,181000,153980500,3490,3490,3490,3490,0
20250224,180900,153980500,3490,3490,3490,3490,0
20250224,180800,153980500,3490,3490,3490,3490,0
20250224,180700,153980500,3490,3490,3490,3490,0
20250224,180600,153980500,3490,3490,3490,3490,0
20250224,180500,153980500,3490,3490,3490,3490,0
20250224,180400,153980500,3490,3490,3490,3490,0
20250224,180300,153980500,3490,3490,3490,3490,0
20250224,180200,153980500,3490,3490,3490,3490,0
20250224,180100,153980500,3490,3490,3490,3490,797
20250224,180000,153980500,3490,3490,3490,3490,0
20250224,175900,153980500,3490,3490,3490,3490,0
20250224,175800,153980500,3490,3490,3490,3490,0
20250224,175700,153980500,3490,3490,3490,3490,0
20250224,175600,153980500,3490,3490,3490,3490,0
20250224,175500,153980500,3490,3490,3490,3490,0
20250224,175400,153980500,3490,3490,3490,3490,0
20250224,175300,153980500,3490,3490,3490,3490,0
20250224,175200,153980500,3490,3490,3490,3490,0
20250224,175100,153980500,3490,3490,3490,3490,0
20250224,175000,153980500,3490,3490,3490,3490,0
20250224,174900,153980500,3490,3490,3490,3490,0
20250224,174800,153980500,3490,3490,3490,3490,0
20250224,174700,153980500,3490,3490,3490,3490,0
20250224,174600,153980500,3490,3490,3490,3490,0
20250224,174500,153980500,3490,3490,3490,3490,0
20250224,174400,153980500,3490,3490,3490,3490,0
20250224,174300,153980500,3490,3490,3490,3490,0
20250224,174200,153980500,3490,3490,3490,3490,0
20250224,174100,153980500,3490,3490,3490,3490,0
20250224,174000,153980500,3490,3490,3490,3490,0
20250224,173900,153980500,3490,3490,3490,3490,0
20250224,173800,153980500,3490,3490,3490,3490,0
20250224,173700,153980500,3490,3490,3490,3490,0
20250224,173600,153980500,3490,3490,3490,3490,0
20250224,173500,153980500,3490,3490,3490,3490,0
20250224,173400,153980500,3490,3490,3490,3490,0
20250224,173300,153980500,3490,3490,3490,3490,0
20250224,173200,153980500,3490,3490,3490,3490,0
20250224,173100,153980500,3490,3490,3490,3490,797
20250224,173000,153980500,3490,3490,3490,3490,0
20250224,172900,153980500,3490,3490,3490,3490,0
20250224,172800,153980500,3490,3490,3490,3490,0
20250224,172700,153980500,3490,3490,3490,3490,0
20250224,172600,153980500,3490,3490,3490,3490,0
20250224,172500,153980500,3490,3490,3490,3490,0
20250224,172400,153980500,3490,3490,3490,3490,0
20250224,172300,153980500,3490,3490,3490,3490,0
20250224,172200,153980500,3490,3490,3490,3490,0
20250224,172100,153980500,3490,3490,3490,3490,0
20250224,172000,153980500,3490,3490,3490,3490,0
20250224,171900,153980500,3490,3490,3490,3490,0
20250224,171800,153980500,3490,3490,3490,3490,0
20250224,171700,153980500,3490,3490,3490,3490,0
20250224,171600,153980500,3490,3490,3490,3490,0
20250224,171500,153980500,3490,3490,3490,3490,0
20250224,171400,153980500,3490,3490,3490,3490,0
20250224,171300,153980500,3490,3490,3490,3490,0
20250224,171200,153980500,3490,3490,3490,3490,0
20250224,171100,153980500,3490,3490,3490,3490,0
20250224,171000,153980500,3490,3490,3490,3490,0
20250224,170900,153980500,3490,3490,3490,3490,0
20250224,170800,153980500,3490,3490,3490,3490,0
20250224,170700,153980500,3490,3490,3490,3490,0
20250224,170600,153980500,3490,3490,3490,3490,0
20250224,170500,153980500,3490,3490,3490,3490,0
20250224,170400,153980500,3490,3490,3490,3490,0
20250224,170300,153980500,3490,3490,3490,3490,0
20250224,170200,153980500,3490,3490,3490,3490,0
20250224,170100,153980500,3490,3490,3490,3490,797
20250224,170000,153980500,3490,3490,3490,3490,0
20250224,165900,153980500,3490,3490,3490,3490,0
20250224,165800,153980500,3490,3490,3490,3490,0
20250224,165700,153980500,3490,3490,3490,3490,0
20250224,165600,153980500,3490,3490,3490,3490,0
20250224,165500,153980500,3490,3490,3490,3490,0
20250224,165400,153980500,3490,3490,3490,3490,0
20250224,165300,153980500,3490,3490,3490,3490,0
20250224,165200,153980500,3490,3490,3490,3490,0
20250224,165100,153980500,3490,3490,3490,3490,0
20250224,165000,153980500,3490,3490,3490,3490,0
20250224,164900,153980500,3490,3490,3490,3490,0
20250224,164800,153980500,3490,3490,3490,3490,0
20250224,164700,153980500,3490,3490,3490,3490,0
20250224,164600,153980500,3490,3490,3490,3490,0
20250224,164500,153980500,3490,3490,3490,3490,0
20250224,164400,153980500,3490,3490,3490,3490,0
20250224,164300,153980500,3490,3490,3490,3490,0
20250224,164200,153980500,3490,3490,3490,3490,0
20250224,164100,153980500,3490,3490,3490,3490,0
20250224,164000,153980500,3490,3490,3490,3490,0
20250224,163900,153980500,3490,3490,3490,3490,0
20250224,163800,153980500,3490,3490,3490,3490,0
20250224,163700,153980500,3490,3490,3490,3490,0
20250224,163600,153980500,3490,3490,3490,3490,0
20250224,163500,153980500,3490,3490,3490,3490,0
20250224,163400,153980500,3490,3490,3490,3490,0
20250224,163300,153980500,3490,3490,3490,3490,0
20250224,163200,153980500,3490,3490,3490,3490,0
20250224,163100,153980500,3490,3490,3490,3490,797
20250224,163000,153980500,3490,3490,3490,3490,0
20250224,162900,153980500,3490,3490,3490,3490,0
20250224,162800,153980500,3490,3490,3490,3490,0
20250224,162700,153980500,3490,3490,3490,3490,0
20250224,162600,153980500,3490,3490,3490,3490,0
20250224,162500,153980500,3490,3490,3490,3490,0
20250224,162400,153980500,3490,3490,3490,3490,0
20250224,162300,153980500,3490,3490,3490,3490,0
20250224,162200,153980500,3490,3490,3490,3490,0
20250224,162100,153980500,3490,3490,3490,3490,0
20250224,162000,153980500,3490,3490,3490,3490,0
20250224,161900,153980500,3490,3490,3490,3490,0
20250224,161800,153980500,3490,3490,3490,3490,0
20250224,161700,153980500,3490,3490,3490,3490,0
20250224,161600,153980500,3490,3490,3490,3490,0
20250224,161500,153980500,3490,3490,3490,3490,0
20250224,161400,153980500,3490,3490,3490,3490,0
20250224,161300,153980500,3490,3490,3490,3490,0
20250224,161200,153980500,3490,3490,3490,3490,0
20250224,161100,153980500,3490,3490,3490,3490,0
20250224,161000,153980500,3490,3490,3490,3490,0
20250224,160900,153980500,3490,3490,3490,3490,0
20250224,160800,153980500,3490,3490,3490,3490,0
20250224,160700,153980500,3490,3490,3490,3490,0
20250224,160600,153980500,3490,3490,3490,3490,0
20250224,160500,153980500,3490,3490,3490,3490,0
20250224,160400,153980500,3490,3490,3490,3490,0
20250224,160300,153980500,3490,3490,3490,3490,0
20250224,160200,153980500,3490,3490,3490,3490,0
20250224,160100,153980500,3490,3490,3490,3490,797
20250224,160000,153980500,3490,3490,3490,3490,0
20250224,155900,153980500,3490,3490,3490,3490,0
20250224,155800,153980500,3490,3490,3490,3490,0
20250224,155700,153980500,3490,3490,3490,3490,0
20250224,155600,153980500,3490,3490,3490,3490,0
20250224,155500,153980500,3490,3490,3490,3490,0
20250224,155400,153980500,3490,3490,3490,3490,0
20250224,155300,153980500,3490,3490,3490,3490,0
20250224,155200,153980500,3490,3490,3490,3490,0
20250224,155100,153980500,3490,3490,3490,3490,0
20250224,155000,153980500,3490,3490,3490,3490,0
20250224,154900,153980500,3490,3490,3490,3490,0
20250224,154800,153980500,3490,3490,3490,3490,0
20250224,154700,153980500,3490,3490,3490,3490,0
20250224,154600,153980500,3490,3490,3490,3490,0
20250224,154500,153980500,3490,3490,3490,3490,0
20250224,154400,153980500,3490,3490,3490,3490,0
20250224,154300,153980500,3490,3490,3490,3490,0
20250224,154200,153980500,3490,3490,3490,3490,0
20250224,154100,153980500,3490,3490,3490,3490,0
20250224,154000,153980500,3490,3490,3490,3490,0
20250224,153900,153980500,3490,3490,3490,3490,0
20250224,153800,153980500,3490,3490,3490,3490,0
20250224,153700,153980500,3490,3490,3490,3490,0
20250224,153600,153980500,3490,3490,3490,3490,0
20250224,153500,153980500,3490,3490,3490,3490,0
20250224,153400,153980500,3490,3490,3490,3490,0
20250224,153300,153980500,3490,3490,3490,3490,0
20250224,153200,153980500,3490,3490,3490,3490,0
20250224,153100,153980500,3490,3490,3490,3490,797
20250224,153000,153980500,3490,3490,3490,3490,797
20250224,152900,151198970,3490,3490,3490,3490,0
20250224,152800,151198970,3490,3490,3490,3490,0
20250224,152700,151198970,3490,3490,3490,3490,0
20250224,152600,151198970,3490,3490,3490,3490,0
20250224,152500,151198970,3490,3490,3490,3490,0
20250224,152400,151198970,3490,3490,3490,3490,0
20250224,152300,151198970,3490,3490,3490,3490,0
20250224,152200,151198970,3490,3490,3490,3490,0
20250224,152100,151198970,3490,3490,3490,3490,0
20250224,152000,151198970,3490,3490,3490,3490,0
20250224,151900,151198970,3490,3490,3490,3490,75
20250224,151800,150937220,3485,3485,3485,3485,0
20250224,151700,150937220,3485,3485,3485,3485,0
20250224,151600,150937220,3485,3485,3485,3485,400
20250224,151500,149543220,3490,3490,3490,3490,0
20250224,151400,149543220,3490,3490,3490,3490,0
20250224,151300,149543220,3490,3490,3490,3490,28
20250224,151200,149445500,3480,3480,3480,3480,1300
20250224,151100,144921500,3490,3490,3490,3490,0
20250224,151000,144921500,3490,3490,3490,3490,0
20250224,150900,144921500,3490,3490,3490,3490,70
20250224,150800,144677200,3490,3490,3490,3490,34
20250224,150700,144558540,3480,3480,3480,3480,689
20250224,150600,142160820,3490,3490,3490,3490,86
20250224,150500,141860680,3485,3485,3485,3485,501
20250224,150400,140114695,3480,3480,3480,3480,1
20250224,150300,140111215,3480,3480,3480,3480,24
20250224,150200,140027695,3480,3480,3480,3480,0
20250224,150100,140027695,3480,3480,3480,3480,14
20250224,150000,139978975,3485,3485,3485,3485,251
20250224,145900,139104240,3485,3485,3485,3485,0
20250224,145800,139104240,3485,3485,3485,3485,0
20250224,145700,139104240,3485,3485,3485,3485,300
20250224,145600,138058740,3480,3480,3480,3480,0
20250224,145500,138058740,3480,3480,3480,3480,0
20250224,145400,138058740,3480,3480,3480,3480,0
20250224,145300,138058740,3480,3480,3480,3480,0
20250224,145200,138058740,3480,3480,3480,3480,10
20250224,145100,138023940,3480,3480,3480,3480,500
20250224,145000,136283940,3480,3480,3480,3480,0
20250224,144900,136283940,3480,3480,3480,3480,0
20250224,144800,136283940,3480,3480,3480,3480,0
20250224,144700,136283940,3480,3480,3480,3480,0
20250224,144600,136283940,3480,3480,3480,3480,0
20250224,144500,136283940,3480,3480,3480,3480,122
20250224,144400,135859380,3480,3480,3480,3480,30
20250224,144300,135754980,3480,3480,3480,3480,409
20250224,144200,134331660,3480,3480,3480,3480,800
20250224,144100,131547660,3485,3480,3485,3480,123
20250224,144000,131119475,3485,3485,3485,3485,0
20250224,143900,131119475,3485,3485,3485,3485,0
20250224,143800,131119475,3485,3485,3485,3485,0
20250224,143700,131119475,3485,3485,3485,3485,0
20250224,143600,131119475,3485,3485,3485,3485,0
20250224,143500,131119475,3485,3485,3485,3485,0
20250224,143400,131119475,3485,3485,3485,3485,1
20250224,143300,131115990,3485,3485,3485,3485,0
20250224,143200,131115990,3485,3485,3485,3485,0
20250224,143100,131115990,3485,3485,3485,3485,0
20250224,143000,131115990,3485,3485,3485,3485,0
20250224,142900,131115990,3485,3485,3485,3485,0
20250224,142800,131115990,3485,3485,3485,3485,0
20250224,142700,131115990,3485,3485,3485,3485,0
20250224,142600,131115990,3485,3485,3485,3485,0
20250224,142500,131115990,3485,3485,3485,3485,0
20250224,142400,131115990,3485,3485,3485,3485,0
20250224,142300,131115990,3485,3485,3485,3485,0
20250224,142200,131115990,3485,3485,3485,3485,0
20250224,142100,131115990,3485,3485,3485,3485,1
20250224,142000,131112505,3480,3480,3480,3480,0
20250224,141900,131112505,3480,3480,3480,3480,320
20250224,141800,129998905,3480,3480,3480,3480,400
20250224,141700,128606905,3480,3480,3480,3480,5
20250224,141600,128589505,3480,3480,3480,3480,0
20250224,141500,128589505,3480,3480,3480,3480,0
20250224,141400,128589505,3480,3480,3480,3480,0
20250224,141300,128589505,3480,3480,3480,3480,0
20250224,141200,128589505,3480,3480,3480,3480,0
20250224,141100,128589505,3480,3480,3480,3480,0
20250224,141000,128589505,3480,3480,3480,3480,0
20250224,140900,128589505,3480,3480,3480,3480,30
20250224,140800,128485105,3480,3480,3480,3480,0
20250224,140700,128485105,3480,3480,3480,3480,0
20250224,140600,128485105,3480,3480,3480,3480,2
20250224,140500,128478145,3480,3480,3480,3480,0
20250224,140400,128478145,3480,3480,3480,3480,60
20250224,140300,128269345,3475,3475,3475,3475,0
20250224,140200,128269345,3475,3475,3475,3475,0
20250224,140100,128269345,3475,3480,3480,3475,5000
20250224,140000,110890465,3480,3480,3480,3480,300
20250224,135900,109846465,3480,3480,3480,3480,0
20250224,135800,109846465,3480,3480,3480,3480,0
20250224,135700,109846465,3480,3480,3480,3480,0
20250224,135600,109846465,3480,3480,3480,3480,1
20250224,135500,109842985,3480,3480,3480,3480,500
20250224,135400,108102985,3485,3485,3485,3485,5
20250224,135300,108085560,3485,3485,3485,3485,0
20250224,135200,108085560,3485,3485,3485,3485,2
20250224,135100,108078590,3485,3485,3485,3485,1
20250224,135000,108075105,3480,3480,3480,3480,0
20250224,134900,108075105,3480,3480,3480,3480,0
20250224,134800,108075105,3480,3480,3480,3480,0
20250224,134700,108075105,3480,3480,3480,3480,1
20250224,134600,108071625,3480,3480,3480,3480,0
20250224,134500,108071625,3480,3480,3480,3480,0
20250224,134400,108071625,3480,3480,3480,3480,850
20250224,134300,105113625,3475,3475,3475,3475,0
20250224,134200,105113625,3475,3475,3475,3475,0
20250224,134100,105113625,3475,3475,3475,3475,0
20250224,134000,105113625,3475,3475,3475,3475,0
20250224,133900,105113625,3475,3480,3480,3475,40
20250224,133800,104974575,3480,3480,3480,3480,242
20250224,133700,104132415,3480,3480,3480,3480,0
20250224,133600,104132415,3480,3480,3480,3480,0
20250224,133500,104132415,3480,3480,3480,3480,0
20250224,133400,104132415,3480,3480,3480,3480,173
20250224,133300,103530375,3485,3485,3485,3485,0
20250224,133200,103530375,3485,3485,3485,3485,0
20250224,133100,103530375,3485,3485,3485,3485,2
20250224,133000,103523405,3480,3480,3480,3480,0
20250224,132900,103523405,3480,3480,3480,3480,0
20250224,132800,103523405,3480,3480,3480,3480,0
20250224,132700,103523405,3480,3480,3480,3480,0
20250224,132600,103523405,3480,3480,3480,3480,0
20250224,132500,103523405,3480,3480,3480,3480,0
20250224,132400,103523405,3480,3480,3480,3480,1
20250224,132300,103519925,3480,3480,3480,3480,900
20250224,132200,100387925,3480,3480,3480,3480,0
20250224,132100,100387925,3480,3480,3480,3480,0
20250224,132000,100387925,3480,3480,3480,3480,7
20250224,131900,100363565,3480,3480,3480,3480,0
20250224,131800,100363565,3480,3480,3480,3480,0
20250224,131700,100363565,3480,3480,3480,3480,0
20250224,131600,100363565,3480,3480,3480,3480,0
20250224,131500,100363565,3480,3480,3480,3480,0
20250224,131400,100363565,3480,3480,3480,3480,0
20250224,131300,100363565,3480,3480,3480,3480,0
20250224,131200,100363565,3480,3480,3480,3480,0
20250224,131100,100363565,3480,3480,3480,3480,0
20250224,131000,100363565,3480,3480,3480,3480,21
20250224,130900,100290485,3480,3480,3480,3480,129
20250224,130800,99841565,3480,3480,3480,3480,0
20250224,130700,99841565,3480,3480,3480,3480,0
20250224,130600,99841565,3480,3480,3480,3480,0
20250224,130500,99841565,3480,3480,3480,3480,0
20250224,130400,99841565,3480,3480,3480,3480,0
20250224,130300,99841565,3480,3480,3480,3480,0
20250224,130200,99841565,3480,3480,3480,3480,0
20250224,130100,99841565,3480,3480,3480,3480,0
20250224,130000,99841565,3480,3480,3480,3480,0
20250224,125900,99841565,3480,3480,3480,3480,0
20250224,125800,99841565,3480,3480,3480,3480,50
20250224,125700,99667565,3480,3480,3480,3480,0
20250224,125600,99667565,3480,3480,3480,3480,0
20250224,125500,99667565,3480,3480,3480,3480,0
20250224,125400,99667565,3480,3480,3480,3480,0
20250224,125300,99667565,3480,3480,3480,3480,1
20250224,125200,99664085,3480,3480,3480,3480,0
20250224,125100,99664085,3480,3480,3480,3480,30
20250224,125000,99559685,3485,3485,3485,3485,0
20250224,124900,99559685,3485,3485,3485,3485,0
20250224,124800,99559685,3485,3485,3485,3485,0
20250224,124700,99559685,3485,3485,3485,3485,0
20250224,124600,99559685,3485,3485,3485,3485,100
20250224,124500,99211185,3480,3480,3480,3480,52
20250224,124400,99030225,3480,3480,3480,3480,0
20250224,124300,99030225,3480,3480,3480,3480,0
20250224,124200,99030225,3480,3480,3480,3480,0
20250224,124100,99030225,3480,3480,3480,3480,0
20250224,124000,99030225,3480,3480,3480,3480,0
20250224,123900,99030225,3480,3480,3480,3480,0
20250224,123800,99030225,3480,3480,3480,3480,0
20250224,123700,99030225,3480,3480,3480,3480,0
20250224,123600,99030225,3480,3480,3480,3480,0
20250224,123500,99030225,3480,3480,3480,3480,0
20250224,123400,99030225,3480,3480,3480,3480,0
20250224,123300,99030225,3480,3480,3480,3480,0
20250224,123200,99030225,3480,3480,3480,3480,0
20250224,123100,99030225,3480,3480,3480,3480,0
20250224,123000,99030225,3480,3480,3480,3480,300
20250224,122900,97986225,3480,3480,3480,3480,700
20250224,122800,95550225,3485,3485,3485,3485,0
20250224,122700,95550225,3485,3485,3485,3485,0
20250224,122600,95550225,3485,3485,3485,3485,0
20250224,122500,95550225,3485,3485,3485,3485,1
20250224,122400,95546740,3485,3485,3485,3485,0
20250224,122300,95546740,3485,3485,3485,3485,20
20250224,122200,95477040,3485,3485,3485,3485,0
20250224,122100,95477040,3485,3485,3485,3485,0
20250224,122000,95477040,3485,3485,3485,3485,0
20250224,121900,95477040,3485,3480,3485,3480,902
20250224,121800,92338065,3480,3480,3480,3480,101
20250224,121700,91986585,3475,3475,3475,3475,0
20250224,121600,91986585,3475,3475,3475,3475,0
20250224,121500,91986585,3475,3475,3475,3475,0
20250224,121400,91986585,3475,3475,3475,3475,0
20250224,121300,91986585,3475,3480,3480,3475,100
20250224,121200,91638595,3480,3480,3480,3480,0
20250224,121100,91638595,3480,3480,3480,3480,0
20250224,121000,91638595,3480,3480,3480,3480,0
20250224,120900,91638595,3480,3480,3480,3480,138
20250224,120800,91158355,3485,3485,3485,3485,100
20250224,120700,90809855,3485,3485,3485,3485,400
20250224,120600,89415855,3485,3485,3485,3485,2
20250224,120500,89408885,3480,3480,3480,3480,80
20250224,120400,89130485,3485,3485,3485,3485,0
20250224,120300,89130485,3485,3485,3485,3485,0
20250224,120200,89130485,3485,3485,3485,3485,0
20250224,120100,89130485,3485,3485,3485,3485,0
20250224,120000,89130485,3485,3485,3485,3485,0
20250224,115900,89130485,3485,3485,3485,3485,0
20250224,115800,89130485,3485,3485,3485,3485,0
20250224,115700,89130485,3485,3485,3485,3485,0
20250224,115600,89130485,3485,3485,3485,3485,0
20250224,115500,89130485,3485,3485,3485,3485,0
20250224,115400,89130485,3485,3485,3485,3485,0
20250224,115300,89130485,3485,3485,3485,3485,0
20250224,115200,89130485,3485,3485,3485,3485,0
20250224,115100,89130485,3485,3485,3485,3485,0
20250224,115000,89130485,3485,3485,3485,3485,1
20250224,114900,89127000,3475,3475,3475,3475,0
20250224,114800,89127000,3475,3475,3475,3475,500
20250224,114700,87389500,3475,3480,3480,3475,5000
20250224,114600,70013390,3480,3480,3480,3480,0
20250224,114500,70013390,3480,3480,3480,3480,0
20250224,114400,70013390,3480,3480,3480,3480,0
20250224,114300,70013390,3480,3480,3480,3480,0
20250224,114200,70013390,3480,3480,3480,3480,0
20250224,114100,70013390,3480,3480,3480,3480,0
20250224,114000,70013390,3480,3480,3480,3480,800
20250224,113900,67229390,3480,3480,3480,3480,0
20250224,113800,67229390,3480,3480,3480,3480,0
20250224,113700,67229390,3480,3480,3480,3480,1
20250224,113600,67225910,3485,3485,3485,3485,0
20250224,113500,67225910,3485,3485,3485,3485,0
20250224,113400,67225910,3485,3485,3485,3485,20
20250224,113300,67156210,3485,3485,3485,3485,0
20250224,113200,67156210,3485,3485,3485,3485,101
20250224,113100,66804225,3485,3485,3485,3485,0
20250224,113000,66804225,3485,3485,3485,3485,0
20250224,112900,66804225,3485,3485,3485,3485,0
20250224,112800,66804225,3485,3485,3485,3485,1
20250224,112700,66800740,3485,3485,3485,3485,0
20250224,112600,66800740,3485,3485,3485,3485,0
20250224,112500,66800740,3485,3485,3485,3485,0
20250224,112400,66800740,3485,3485,3485,3485,0
20250224,112300,66800740,3485,3485,3485,3485,570
20250224,112200,64814290,3485,3485,3485,3485,0
20250224,112100,64814290,3485,3485,3485,3485,28
20250224,112000,64716710,3485,3485,3485,3485,0
20250224,111900,64716710,3485,3485,3485,3485,0
20250224,111800,64716710,3485,3485,3485,3485,0
20250224,111700,64716710,3485,3485,3485,3485,0
20250224,111600,64716710,3485,3485,3485,3485,0
20250224,111500,64716710,3485,3485,3485,3485,0
20250224,111400,64716710,3485,3485,3485,3485,0
20250224,111300,64716710,3485,3485,3485,3485,10
20250224,111200,64681860,3485,3485,3485,3485,0
20250224,111100,64681860,3485,3485,3485,3485,92
20250224,111000,64361240,3490,3490,3490,3490,50
20250224,110900,64186740,3490,3490,3490,3490,0
20250224,110800,64186740,3490,3485,3490,3485,1001
20250224,110700,60698250,3490,3490,3490,3490,0
20250224,110600,60698250,3490,3490,3490,3490,50
20250224,110500,60523750,3490,3490,3490,3490,0
20250224,110400,60523750,3490,3490,3490,3490,1
20250224,110300,60520260,3495,3495,3495,3495,0
20250224,110200,60520260,3495,3495,3495,3495,0
20250224,110100,60520260,3495,3495,3495,3495,1
20250224,110000,60516765,3485,3485,3485,3485,0
20250224,105900,60516765,3485,3485,3485,3485,0
20250224,105800,60516765,3485,3485,3485,3485,0
20250224,105700,60516765,3485,3490,3490,3485,48
20250224,105600,60349335,3485,3485,3485,3485,0
20250224,105500,60349335,3485,3485,3485,3485,0
20250224,105400,60349335,3485,3485,3485,3485,0
20250224,105300,60349335,3485,3485,3485,3485,0
20250224,105200,60349335,3485,3485,3485,3485,0
20250224,105100,60349335,3485,3485,3485,3485,0
20250224,105000,60349335,3485,3485,3485,3485,100
20250224,104900,60000835,3485,3485,3485,3485,834
20250224,104800,57094345,3485,3485,3485,3485,2
20250224,104700,57087375,3485,3485,3485,3485,0
20250224,104600,57087375,3485,3485,3485,3485,55
20250224,104500,56895700,3485,3485,3485,3485,0
20250224,104400,56895700,3485,3485,3485,3485,248
20250224,104300,56031420,3495,3495,3495,3495,0
20250224,104200,56031420,3495,3495,3495,3495,0
20250224,104100,56031420,3495,3495,3495,3495,0
20250224,104000,56031420,3495,3495,3495,3495,0
20250224,103900,56031420,3495,3495,3495,3495,0
20250224,103800,56031420,3495,3495,3495,3495,0
20250224,103700,56031420,3495,3495,3495,3495,0
20250224,103600,56031420,3495,3495,3495,3495,0
20250224,103500,56031420,3495,3495,3495,3495,0
20250224,103400,56031420,3495,3495,3495,3495,0
20250224,103300,56031420,3495,3485,3495,3485,23
20250224,103200,55951255,3485,3485,3485,3485,0
20250224,103100,55951255,3485,3485,3485,3485,0
20250224,103000,55951255,3485,3490,3495,3485,3
20250224,102900,55940785,3485,3485,3485,3485,48
20250224,102800,55773505,3485,3485,3485,3485,0
20250224,102700,55773505,3485,3485,3485,3485,0
20250224,102600,55773505,3485,3485,3485,3485,0
20250224,102500,55773505,3485,3485,3485,3485,0
20250224,102400,55773505,3485,3485,3485,3485,0
20250224,102300,55773505,3485,3485,3485,3485,0
20250224,102200,55773505,3485,3485,3485,3485,0
20250224,102100,55773505,3485,3485,3485,3485,0
20250224,102000,55773505,3485,3485,3485,3485,0
20250224,101900,55773505,3485,3485,3485,3485,13
20250224,101800,55728200,3480,3480,3480,3480,0
20250224,101700,55728200,3480,3480,3480,3480,1
20250224,101600,55724720,3480,3480,3480,3480,0
20250224,101500,55724720,3480,3480,3480,3480,1300
20250224,101400,51200720,3485,3485,3485,3485,1
20250224,101300,51197235,3480,3480,3480,3480,0
20250224,101200,51197235,3480,3480,3480,3480,0
20250224,101100,51197235,3480,3480,3480,3480,0
20250224,101000,51197235,3480,3480,3480,3480,0
20250224,100900,51197235,3480,3480,3480,3480,0
20250224,100800,51197235,3480,3480,3480,3480,0
20250224,100700,51197235,3480,3480,3480,3480,0
20250224,100600,51197235,3480,3485,3485,3480,14
20250224,100500,51148510,3485,3485,3485,3485,20
20250224,100400,51078810,3480,3480,3480,3480,0
20250224,100300,51078810,3480,3485,3485,3480,1801
20250224,100200,44808325,3485,3485,3490,3485,2033
20250224,100100,37723315,3490,3490,3490,3490,14
20250224,100000,37674455,3490,3490,3490,3490,0
20250224,095900,37674455,3490,3495,3495,3490,58
20250224,095800,37471885,3495,3495,3495,3495,5
20250224,095700,37454410,3495,3495,3495,3495,0
20250224,095600,37454410,3495,3495,3495,3495,0
20250224,095500,37454410,3495,3495,3495,3495,0
20250224,095400,37454410,3495,3495,3495,3495,0
20250224,095300,37454410,3495,3495,3495,3495,2
20250224,095200,37447420,3495,3495,3495,3495,0
20250224,095100,37447420,3495,3495,3495,3495,0
20250224,095000,37447420,3495,3495,3495,3495,0
20250224,094900,37447420,3495,3495,3495,3495,0
20250224,094800,37447420,3495,3495,3495,3495,1
20250224,094700,37443925,3490,3490,3490,3490,71
20250224,094600,37196135,3490,3490,3490,3490,0
20250224,094500,37196135,3490,3490,3490,3490,130
20250224,094400,36742435,3495,3495,3495,3495,12
20250224,094300,36700495,3490,3495,3495,3490,61
20250224,094200,36487600,3495,3495,3495,3495,16
20250224,094100,36431680,3495,3495,3495,3495,16
20250224,094000,36375760,3490,3490,3490,3490,0
20250224,093900,36375760,3490,3490,3490,3490,0
20250224,093800,36375760,3490,3490,3490,3490,0
20250224,093700,36375760,3490,3490,3490,3490,72
20250224,093600,36124480,3495,3490,3495,3490,1313
20250224,093500,31536000,3495,3495,3495,3495,5
20250224,093400,31518525,3495,3495,3495,3490,4668
20250224,093300,15204615,3490,3500,3500,3490,209
20250224,093200,14474355,3500,3500,3500,3500,20
20250224,093100,14404355,3500,3500,3500,3500,10
20250224,093000,14369355,3500,3500,3500,3500,0
20250224,092900,14369355,3500,3495,3500,3495,905
20250224,092800,11206365,3495,3495,3495,3495,2
20250224,092700,11199375,3500,3500,3500,3500,15
20250224,092600,11146875,3500,3500,3500,3500,0
20250224,092500,11146875,3500,3500,3500,3500,0
20250224,092400,11146875,3500,3500,3500,3500,30
20250224,092300,11041875,3500,3500,3500,3500,0
20250224,092200,11041875,3500,3500,3500,3500,1
20250224,092100,11038375,3500,3500,3500,3500,0
20250224,092000,11038375,3500,3500,3500,3500,20
20250224,091900,10968375,3500,3500,3500,3500,6
20250224,091800,10947375,3495,3495,3495,3495,51
20250224,091700,10769130,3500,3500,3500,3500,0
20250224,091600,10769130,3500,3500,3500,3500,1
20250224,091500,10765630,3485,3490,3490,3485,94
20250224,091400,10437975,3500,3500,3500,3500,201
20250224,091300,9734475,3500,3500,3500,3500,10
20250224,091200,9699475,3500,3500,3500,3500,278
20250224,091100,8726475,3500,3500,3500,3500,0
20250224,091000,8726475,3500,3500,3500,3500,0
20250224,090900,8726475,3500,3500,3500,3500,80
20250224,090800,8446475,3500,3500,3500,3500,0
20250224,090700,8446475,3500,3500,3500,3500,1
20250224,090600,8442975,3500,3500,3500,3500,0
20250224,090500,8442975,3500,3500,3500,3500,2
20250224,090400,8435975,3480,3480,3480,3480,20
20250224,090300,8366375,3480,3480,3480,3480,60
20250224,090200,8157575,3480,3480,3480,3480,71
20250224,090100,7910495,3510,3510,3510,3510,5
20250224,090000,7892945,3475,3500,3505,3475,2260