KissMeData/067290/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195000,41059594,1496,1496,1496,1496,264
20250224,194900,41059594,1496,1496,1496,1496,0
20250224,194800,41059594,1496,1496,1496,1496,0
20250224,194700,41059594,1496,1496,1496,1496,0
20250224,194600,41059594,1496,1496,1496,1496,0
20250224,194500,41059594,1496,1496,1496,1496,0
20250224,194400,41059594,1496,1496,1496,1496,0
20250224,194300,41059594,1496,1496,1496,1496,0
20250224,194200,41059594,1496,1496,1496,1496,0
20250224,194100,41059594,1496,1496,1496,1496,0
20250224,194000,41059594,1496,1496,1496,1496,0
20250224,193900,41059594,1496,1496,1496,1496,0
20250224,193800,41059594,1496,1496,1496,1496,0
20250224,193700,41059594,1496,1496,1496,1496,0
20250224,193600,41059594,1496,1496,1496,1496,0
20250224,193500,41059594,1496,1496,1496,1496,0
20250224,193400,41059594,1496,1496,1496,1496,0
20250224,193300,41059594,1496,1496,1496,1496,0
20250224,193200,41059594,1496,1496,1496,1496,0
20250224,193100,41059594,1496,1496,1496,1496,0
20250224,193000,41059594,1496,1496,1496,1496,0
20250224,192900,41059594,1496,1496,1496,1496,0
20250224,192800,41059594,1496,1496,1496,1496,0
20250224,192700,41059594,1496,1496,1496,1496,0
20250224,192600,41059594,1496,1496,1496,1496,0
20250224,192500,41059594,1496,1496,1496,1496,0
20250224,192400,41059594,1496,1496,1496,1496,0
20250224,192300,41059594,1496,1496,1496,1496,0
20250224,192200,41059594,1496,1496,1496,1496,0
20250224,192100,41059594,1496,1496,1496,1496,0
20250224,192000,41059594,1496,1496,1496,1496,264
20250224,191900,41059594,1496,1496,1496,1496,0
20250224,191800,41059594,1496,1496,1496,1496,0
20250224,191700,41059594,1496,1496,1496,1496,0
20250224,191600,41059594,1496,1496,1496,1496,0
20250224,191500,41059594,1496,1496,1496,1496,0
20250224,191400,41059594,1496,1496,1496,1496,0
20250224,191300,41059594,1496,1496,1496,1496,0
20250224,191200,41059594,1496,1496,1496,1496,0
20250224,191100,41059594,1496,1496,1496,1496,0
20250224,191000,41059594,1496,1496,1496,1496,0
20250224,190900,41059594,1496,1496,1496,1496,0
20250224,190800,41059594,1496,1496,1496,1496,0
20250224,190700,41059594,1496,1496,1496,1496,0
20250224,190600,41059594,1496,1496,1496,1496,0
20250224,190500,41059594,1496,1496,1496,1496,0
20250224,190400,41059594,1496,1496,1496,1496,0
20250224,190300,41059594,1496,1496,1496,1496,0
20250224,190200,41059594,1496,1496,1496,1496,0
20250224,190100,41059594,1496,1496,1496,1496,0
20250224,190000,41059594,1496,1496,1496,1496,0
20250224,185900,41059594,1496,1496,1496,1496,0
20250224,185800,41059594,1496,1496,1496,1496,0
20250224,185700,41059594,1496,1496,1496,1496,0
20250224,185600,41059594,1496,1496,1496,1496,0
20250224,185500,41059594,1496,1496,1496,1496,0
20250224,185400,41059594,1496,1496,1496,1496,0
20250224,185300,41059594,1496,1496,1496,1496,0
20250224,185200,41059594,1496,1496,1496,1496,0
20250224,185100,41059594,1496,1496,1496,1496,0
20250224,185000,41059594,1496,1496,1496,1496,264
20250224,184900,41059594,1496,1496,1496,1496,0
20250224,184800,41059594,1496,1496,1496,1496,0
20250224,184700,41059594,1496,1496,1496,1496,0
20250224,184600,41059594,1496,1496,1496,1496,0
20250224,184500,41059594,1496,1496,1496,1496,0
20250224,184400,41059594,1496,1496,1496,1496,0
20250224,184300,41059594,1496,1496,1496,1496,0
20250224,184200,41059594,1496,1496,1496,1496,0
20250224,184100,41059594,1496,1496,1496,1496,0
20250224,184000,41059594,1496,1496,1496,1496,0
20250224,183900,41059594,1496,1496,1496,1496,0
20250224,183800,41059594,1496,1496,1496,1496,0
20250224,183700,41059594,1496,1496,1496,1496,0
20250224,183600,41059594,1496,1496,1496,1496,0
20250224,183500,41059594,1496,1496,1496,1496,0
20250224,183400,41059594,1496,1496,1496,1496,0
20250224,183300,41059594,1496,1496,1496,1496,0
20250224,183200,41059594,1496,1496,1496,1496,0
20250224,183100,41059594,1496,1496,1496,1496,0
20250224,183000,41059594,1496,1496,1496,1496,0
20250224,182900,41059594,1496,1496,1496,1496,0
20250224,182800,41059594,1496,1496,1496,1496,0
20250224,182700,41059594,1496,1496,1496,1496,0
20250224,182600,41059594,1496,1496,1496,1496,0
20250224,182500,41059594,1496,1496,1496,1496,0
20250224,182400,41059594,1496,1496,1496,1496,0
20250224,182300,41059594,1496,1496,1496,1496,0
20250224,182200,41059594,1496,1496,1496,1496,0
20250224,182100,41059594,1496,1496,1496,1496,0
20250224,182000,41059594,1496,1496,1496,1496,264
20250224,181900,41059594,1496,1496,1496,1496,0
20250224,181800,41059594,1496,1496,1496,1496,0
20250224,181700,41059594,1496,1496,1496,1496,0
20250224,181600,41059594,1496,1496,1496,1496,0
20250224,181500,41059594,1496,1496,1496,1496,0
20250224,181400,41059594,1496,1496,1496,1496,0
20250224,181300,41059594,1496,1496,1496,1496,0
20250224,181200,41059594,1496,1496,1496,1496,0
20250224,181100,41059594,1496,1496,1496,1496,0
20250224,181000,41059594,1496,1496,1496,1496,0
20250224,180900,41059594,1496,1496,1496,1496,0
20250224,180800,41059594,1496,1496,1496,1496,0
20250224,180700,41059594,1496,1496,1496,1496,0
20250224,180600,41059594,1496,1496,1496,1496,0
20250224,180500,41059594,1496,1496,1496,1496,0
20250224,180400,41059594,1496,1496,1496,1496,0
20250224,180300,41059594,1496,1496,1496,1496,0
20250224,180200,41059594,1496,1496,1496,1496,0
20250224,180100,41059594,1496,1496,1496,1496,0
20250224,180000,41059594,1496,1496,1496,1496,0
20250224,175900,41059594,1496,1496,1496,1496,0
20250224,175800,41059594,1496,1496,1496,1496,0
20250224,175700,41059594,1496,1496,1496,1496,0
20250224,175600,41059594,1496,1496,1496,1496,0
20250224,175500,41059594,1496,1496,1496,1496,0
20250224,175400,41059594,1496,1496,1496,1496,0
20250224,175300,41059594,1496,1496,1496,1496,0
20250224,175200,41059594,1496,1496,1496,1496,0
20250224,175100,41059594,1496,1496,1496,1496,0
20250224,175000,41059594,1496,1496,1496,1496,264
20250224,174900,41059594,1496,1496,1496,1496,0
20250224,174800,41059594,1496,1496,1496,1496,0
20250224,174700,41059594,1496,1496,1496,1496,0
20250224,174600,41059594,1496,1496,1496,1496,0
20250224,174500,41059594,1496,1496,1496,1496,0
20250224,174400,41059594,1496,1496,1496,1496,0
20250224,174300,41059594,1496,1496,1496,1496,0
20250224,174200,41059594,1496,1496,1496,1496,0
20250224,174100,41059594,1496,1496,1496,1496,0
20250224,174000,41059594,1496,1496,1496,1496,0
20250224,173900,41059594,1496,1496,1496,1496,0
20250224,173800,41059594,1496,1496,1496,1496,0
20250224,173700,41059594,1496,1496,1496,1496,0
20250224,173600,41059594,1496,1496,1496,1496,0
20250224,173500,41059594,1496,1496,1496,1496,0
20250224,173400,41059594,1496,1496,1496,1496,0
20250224,173300,41059594,1496,1496,1496,1496,0
20250224,173200,41059594,1496,1496,1496,1496,0
20250224,173100,41059594,1496,1496,1496,1496,0
20250224,173000,41059594,1496,1496,1496,1496,0
20250224,172900,41059594,1496,1496,1496,1496,0
20250224,172800,41059594,1496,1496,1496,1496,0
20250224,172700,41059594,1496,1496,1496,1496,0
20250224,172600,41059594,1496,1496,1496,1496,0
20250224,172500,41059594,1496,1496,1496,1496,0
20250224,172400,41059594,1496,1496,1496,1496,0
20250224,172300,41059594,1496,1496,1496,1496,0
20250224,172200,41059594,1496,1496,1496,1496,0
20250224,172100,41059594,1496,1496,1496,1496,0
20250224,172000,41059594,1496,1496,1496,1496,264
20250224,171900,41059594,1496,1496,1496,1496,0
20250224,171800,41059594,1496,1496,1496,1496,0
20250224,171700,41059594,1496,1496,1496,1496,0
20250224,171600,41059594,1496,1496,1496,1496,0
20250224,171500,41059594,1496,1496,1496,1496,0
20250224,171400,41059594,1496,1496,1496,1496,0
20250224,171300,41059594,1496,1496,1496,1496,0
20250224,171200,41059594,1496,1496,1496,1496,0
20250224,171100,41059594,1496,1496,1496,1496,0
20250224,171000,41059594,1496,1496,1496,1496,0
20250224,170900,41059594,1496,1496,1496,1496,0
20250224,170800,41059594,1496,1496,1496,1496,0
20250224,170700,41059594,1496,1496,1496,1496,0
20250224,170600,41059594,1496,1496,1496,1496,0
20250224,170500,41059594,1496,1496,1496,1496,0
20250224,170400,41059594,1496,1496,1496,1496,0
20250224,170300,41059594,1496,1496,1496,1496,0
20250224,170200,41059594,1496,1496,1496,1496,0
20250224,170100,41059594,1496,1496,1496,1496,0
20250224,170000,41059594,1496,1496,1496,1496,0
20250224,165900,41059594,1496,1496,1496,1496,0
20250224,165800,41059594,1496,1496,1496,1496,0
20250224,165700,41059594,1496,1496,1496,1496,0
20250224,165600,41059594,1496,1496,1496,1496,0
20250224,165500,41059594,1496,1496,1496,1496,0
20250224,165400,41059594,1496,1496,1496,1496,0
20250224,165300,41059594,1496,1496,1496,1496,0
20250224,165200,41059594,1496,1496,1496,1496,0
20250224,165100,41059594,1496,1496,1496,1496,0
20250224,165000,41059594,1496,1496,1496,1496,264
20250224,164900,41059594,1496,1496,1496,1496,0
20250224,164800,41059594,1496,1496,1496,1496,0
20250224,164700,41059594,1496,1496,1496,1496,0
20250224,164600,41059594,1496,1496,1496,1496,0
20250224,164500,41059594,1496,1496,1496,1496,0
20250224,164400,41059594,1496,1496,1496,1496,0
20250224,164300,41059594,1496,1496,1496,1496,0
20250224,164200,41059594,1496,1496,1496,1496,0
20250224,164100,41059594,1496,1496,1496,1496,0
20250224,164000,41059594,1496,1496,1496,1496,0
20250224,163900,41059594,1496,1496,1496,1496,0
20250224,163800,41059594,1496,1496,1496,1496,0
20250224,163700,41059594,1496,1496,1496,1496,0
20250224,163600,41059594,1496,1496,1496,1496,0
20250224,163500,41059594,1496,1496,1496,1496,0
20250224,163400,41059594,1496,1496,1496,1496,0
20250224,163300,41059594,1496,1496,1496,1496,0
20250224,163200,41059594,1496,1496,1496,1496,0
20250224,163100,41059594,1496,1496,1496,1496,0
20250224,163000,41059594,1496,1496,1496,1496,0
20250224,162900,41059594,1496,1496,1496,1496,0
20250224,162800,41059594,1496,1496,1496,1496,0
20250224,162700,41059594,1496,1496,1496,1496,0
20250224,162600,41059594,1496,1496,1496,1496,0
20250224,162500,41059594,1496,1496,1496,1496,0
20250224,162400,41059594,1496,1496,1496,1496,0
20250224,162300,41059594,1496,1496,1496,1496,0
20250224,162200,41059594,1496,1496,1496,1496,0
20250224,162100,41059594,1496,1496,1496,1496,0
20250224,162000,41059594,1496,1496,1496,1496,264
20250224,161900,41059594,1496,1496,1496,1496,0
20250224,161800,41059594,1496,1496,1496,1496,0
20250224,161700,41059594,1496,1496,1496,1496,0
20250224,161600,41059594,1496,1496,1496,1496,0
20250224,161500,41059594,1496,1496,1496,1496,0
20250224,161400,41059594,1496,1496,1496,1496,0
20250224,161300,41059594,1496,1496,1496,1496,0
20250224,161200,41059594,1496,1496,1496,1496,0
20250224,161100,41059594,1496,1496,1496,1496,0
20250224,161000,41059594,1496,1496,1496,1496,0
20250224,160900,41059594,1496,1496,1496,1496,0
20250224,160800,41059594,1496,1496,1496,1496,0
20250224,160700,41059594,1496,1496,1496,1496,0
20250224,160600,41059594,1496,1496,1496,1496,0
20250224,160500,41059594,1496,1496,1496,1496,0
20250224,160400,41059594,1496,1496,1496,1496,0
20250224,160300,41059594,1496,1496,1496,1496,0
20250224,160200,41059594,1496,1496,1496,1496,0
20250224,160100,41059594,1496,1496,1496,1496,0
20250224,160000,41059594,1496,1496,1496,1496,0
20250224,155900,41059594,1496,1496,1496,1496,0
20250224,155800,41059594,1496,1496,1496,1496,0
20250224,155700,41059594,1496,1496,1496,1496,0
20250224,155600,41059594,1496,1496,1496,1496,0
20250224,155500,41059594,1496,1496,1496,1496,0
20250224,155400,41059594,1496,1496,1496,1496,0
20250224,155300,41059594,1496,1496,1496,1496,0
20250224,155200,41059594,1496,1496,1496,1496,0
20250224,155100,41059594,1496,1496,1496,1496,0
20250224,155000,41059594,1496,1496,1496,1496,264
20250224,154900,41059594,1496,1496,1496,1496,0
20250224,154800,41059594,1496,1496,1496,1496,0
20250224,154700,41059594,1496,1496,1496,1496,0
20250224,154600,41059594,1496,1496,1496,1496,0
20250224,154500,41059594,1496,1496,1496,1496,0
20250224,154400,41059594,1496,1496,1496,1496,0
20250224,154300,41059594,1496,1496,1496,1496,0
20250224,154200,41059594,1496,1496,1496,1496,0
20250224,154100,41059594,1496,1496,1496,1496,0
20250224,154000,41059594,1496,1496,1496,1496,0
20250224,153900,41059594,1496,1496,1496,1496,0
20250224,153800,41059594,1496,1496,1496,1496,0
20250224,153700,41059594,1496,1496,1496,1496,0
20250224,153600,41059594,1496,1496,1496,1496,0
20250224,153500,41059594,1496,1496,1496,1496,0
20250224,153400,41059594,1496,1496,1496,1496,0
20250224,153300,41059594,1496,1496,1496,1496,0
20250224,153200,41059594,1496,1496,1496,1496,0
20250224,153100,41059594,1496,1496,1496,1496,0
20250224,153000,41059594,1496,1496,1496,1496,264
20250224,152900,40664650,1497,1497,1497,1497,0
20250224,152800,40664650,1497,1497,1497,1497,0
20250224,152700,40664650,1497,1497,1497,1497,0
20250224,152600,40664650,1497,1497,1497,1497,0
20250224,152500,40664650,1497,1497,1497,1497,0
20250224,152400,40664650,1497,1497,1497,1497,0
20250224,152300,40664650,1497,1497,1497,1497,0
20250224,152200,40664650,1497,1497,1497,1497,0
20250224,152100,40664650,1497,1497,1497,1497,0
20250224,152000,40664650,1497,1497,1497,1497,0
20250224,151900,40664650,1497,1495,1497,1495,282
20250224,151800,40243058,1495,1496,1497,1495,244
20250224,151700,39878252,1495,1496,1496,1495,38
20250224,151600,39821406,1496,1498,1498,1496,109
20250224,151500,39658170,1499,1499,1499,1499,0
20250224,151400,39658170,1499,1499,1499,1499,0
20250224,151300,39658170,1499,1499,1499,1499,1
20250224,151200,39656671,1498,1499,1499,1498,10
20250224,151100,39641688,1498,1498,1498,1498,17
20250224,151000,39616222,1499,1499,1499,1499,50
20250224,150900,39541272,1500,1500,1500,1500,0
20250224,150800,39541272,1500,1500,1500,1500,0
20250224,150700,39541272,1500,1500,1500,1500,1
20250224,150600,39539772,1498,1499,1499,1498,2
20250224,150500,39536775,1500,1500,1500,1500,13
20250224,150400,39517275,1500,1501,1501,1500,45
20250224,150300,39449771,1503,1501,1503,1501,210
20250224,150200,39134351,1502,1502,1502,1502,0
20250224,150100,39134351,1502,1502,1502,1502,0
20250224,150000,39134351,1502,1502,1502,1502,0
20250224,145900,39134351,1502,1502,1502,1502,0
20250224,145800,39134351,1502,1502,1502,1502,0
20250224,145700,39134351,1502,1502,1502,1502,0
20250224,145600,39134351,1502,1502,1502,1502,0
20250224,145500,39134351,1502,1502,1502,1502,0
20250224,145400,39134351,1502,1502,1502,1502,0
20250224,145300,39134351,1502,1502,1502,1502,0
20250224,145200,39134351,1502,1502,1502,1502,0
20250224,145100,39134351,1502,1502,1502,1502,0
20250224,145000,39134351,1502,1500,1502,1500,5
20250224,144900,39126849,1502,1502,1502,1502,0
20250224,144800,39126849,1502,1500,1502,1498,4
20250224,144700,39120850,1504,1504,1504,1504,0
20250224,144600,39120850,1504,1504,1504,1504,1
20250224,144500,39119346,1503,1503,1503,1503,0
20250224,144400,39119346,1503,1501,1503,1500,300
20250224,144300,38669342,1503,1500,1503,1500,160
20250224,144200,38429339,1503,1503,1503,1503,0
20250224,144100,38429339,1503,1502,1503,1502,106
20250224,144000,38270126,1502,1502,1502,1502,0
20250224,143900,38270126,1502,1502,1502,1502,0
20250224,143800,38270126,1502,1504,1504,1498,237
20250224,143700,37914152,1502,1502,1502,1502,17
20250224,143600,37888618,1502,1502,1502,1502,301
20250224,143500,37436516,1502,1502,1502,1502,0
20250224,143400,37436516,1502,1502,1502,1502,7
20250224,143300,37426002,1504,1504,1504,1504,0
20250224,143200,37426002,1504,1504,1504,1504,0
20250224,143100,37426002,1504,1504,1504,1504,0
20250224,143000,37426002,1504,1504,1504,1504,20
20250224,142900,37395922,1504,1504,1504,1504,0
20250224,142800,37395922,1504,1504,1504,1504,0
20250224,142700,37395922,1504,1504,1504,1504,0
20250224,142600,37395922,1504,1499,1504,1493,403
20250224,142500,36792335,1499,1499,1499,1499,0
20250224,142400,36792335,1499,1499,1499,1499,0
20250224,142300,36792335,1499,1499,1499,1499,10
20250224,142200,36777345,1500,1500,1500,1500,0
20250224,142100,36777345,1500,1501,1501,1500,21
20250224,142000,36745844,1505,1505,1505,1505,0
20250224,141900,36745844,1505,1505,1505,1505,0
20250224,141800,36745844,1505,1505,1505,1505,0
20250224,141700,36745844,1505,1504,1505,1504,350
20250224,141600,36219104,1505,1505,1505,1505,0
20250224,141500,36219104,1505,1505,1505,1505,0
20250224,141400,36219104,1505,1505,1505,1505,0
20250224,141300,36219104,1505,1505,1505,1505,1
20250224,141200,36217599,1502,1502,1502,1502,1
20250224,141100,36216097,1505,1505,1505,1505,0
20250224,141000,36216097,1505,1505,1505,1505,300
20250224,140900,35764597,1506,1506,1506,1506,0
20250224,140800,35764597,1506,1506,1506,1506,0
20250224,140700,35764597,1506,1506,1506,1506,0
20250224,140600,35764597,1506,1502,1506,1500,131
20250224,140500,35568079,1506,1506,1506,1506,0
20250224,140400,35568079,1506,1503,1506,1503,167
20250224,140300,35317075,1506,1506,1506,1506,0
20250224,140200,35317075,1506,1506,1506,1506,1
20250224,140100,35315569,1503,1504,1504,1503,10
20250224,140000,35300538,1506,1506,1506,1506,0
20250224,135900,35300538,1506,1506,1506,1506,0
20250224,135800,35300538,1506,1506,1506,1506,1
20250224,135700,35299032,1503,1503,1503,1503,37
20250224,135600,35243421,1506,1506,1506,1506,282
20250224,135500,34818729,1506,1506,1506,1506,0
20250224,135400,34818729,1506,1506,1506,1506,0
20250224,135300,34818729,1506,1506,1506,1506,1
20250224,135200,34817223,1502,1502,1502,1502,90
20250224,135100,34682043,1506,1506,1506,1506,0
20250224,135000,34682043,1506,1506,1506,1506,0
20250224,134900,34682043,1506,1506,1506,1506,0
20250224,134800,34682043,1506,1506,1506,1506,0
20250224,134700,34682043,1506,1506,1506,1506,0
20250224,134600,34682043,1506,1506,1506,1506,0
20250224,134500,34682043,1506,1506,1506,1506,0
20250224,134400,34682043,1506,1506,1506,1506,0
20250224,134300,34682043,1506,1506,1506,1506,0
20250224,134200,34682043,1506,1506,1506,1506,0
20250224,134100,34682043,1506,1506,1506,1506,0
20250224,134000,34682043,1506,1506,1506,1506,0
20250224,133900,34682043,1506,1506,1506,1506,0
20250224,133800,34682043,1506,1505,1506,1505,301
20250224,133700,34229037,1505,1505,1505,1505,0
20250224,133600,34229037,1505,1505,1505,1505,0
20250224,133500,34229037,1505,1505,1505,1505,0
20250224,133400,34229037,1505,1505,1505,1505,0
20250224,133300,34229037,1505,1505,1505,1505,0
20250224,133200,34229037,1505,1505,1505,1505,0
20250224,133100,34229037,1505,1505,1505,1505,0
20250224,133000,34229037,1505,1505,1505,1505,200
20250224,132900,33928037,1505,1505,1505,1505,0
20250224,132800,33928037,1505,1505,1505,1505,0
20250224,132700,33928037,1505,1500,1505,1500,6
20250224,132600,33919027,1505,1505,1505,1505,0
20250224,132500,33919027,1505,1505,1505,1505,0
20250224,132400,33919027,1505,1505,1505,1505,166
20250224,132300,33669197,1506,1506,1506,1506,0
20250224,132200,33669197,1506,1506,1506,1506,0
20250224,132100,33669197,1506,1506,1506,1506,0
20250224,132000,33669197,1506,1506,1506,1506,0
20250224,131900,33669197,1506,1506,1506,1506,0
20250224,131800,33669197,1506,1506,1506,1506,0
20250224,131700,33669197,1506,1506,1506,1506,0
20250224,131600,33669197,1506,1506,1506,1506,0
20250224,131500,33669197,1506,1506,1506,1506,0
20250224,131400,33669197,1506,1506,1506,1506,0
20250224,131300,33669197,1506,1506,1506,1506,0
20250224,131200,33669197,1506,1506,1506,1506,0
20250224,131100,33669197,1506,1506,1506,1506,0
20250224,131000,33669197,1506,1506,1506,1506,1
20250224,130900,33667691,1500,1500,1500,1500,5
20250224,130800,33660191,1507,1507,1507,1507,0
20250224,130700,33660191,1507,1507,1507,1507,0
20250224,130600,33660191,1507,1507,1507,1507,0
20250224,130500,33660191,1507,1507,1507,1507,0
20250224,130400,33660191,1507,1507,1507,1507,0
20250224,130300,33660191,1507,1507,1507,1507,0
20250224,130200,33660191,1507,1507,1507,1507,1
20250224,130100,33658684,1507,1507,1507,1507,0
20250224,130000,33658684,1507,1507,1507,1507,0
20250224,125900,33658684,1507,1502,1507,1500,101
20250224,125800,33507174,1501,1501,1501,1501,0
20250224,125700,33507174,1501,1501,1501,1501,0
20250224,125600,33507174,1501,1501,1501,1501,0
20250224,125500,33507174,1501,1501,1501,1500,34
20250224,125400,33456172,1507,1502,1507,1501,4
20250224,125300,33450161,1505,1505,1505,1505,0
20250224,125200,33450161,1505,1505,1505,1505,0
20250224,125100,33450161,1505,1505,1505,1505,0
20250224,125000,33450161,1505,1505,1505,1505,0
20250224,124900,33450161,1505,1505,1505,1505,0
20250224,124800,33450161,1505,1505,1505,1505,0
20250224,124700,33450161,1505,1505,1505,1505,0
20250224,124600,33450161,1505,1505,1505,1505,176
20250224,124500,33185281,1505,1505,1505,1505,0
20250224,124400,33185281,1505,1505,1505,1505,0
20250224,124300,33185281,1505,1505,1505,1505,0
20250224,124200,33185281,1505,1505,1505,1505,0
20250224,124100,33185281,1505,1505,1505,1505,0
20250224,124000,33185281,1505,1505,1505,1505,0
20250224,123900,33185281,1505,1505,1505,1505,0
20250224,123800,33185281,1505,1505,1505,1505,400
20250224,123700,32583281,1505,1505,1505,1505,0
20250224,123600,32583281,1505,1505,1505,1505,0
20250224,123500,32583281,1505,1501,1505,1501,24
20250224,123400,32547253,1505,1502,1505,1502,6
20250224,123300,32538238,1505,1505,1505,1505,0
20250224,123200,32538238,1505,1505,1505,1505,0
20250224,123100,32538238,1505,1505,1505,1505,0
20250224,123000,32538238,1505,1505,1505,1505,0
20250224,122900,32538238,1505,1505,1505,1505,0
20250224,122800,32538238,1505,1505,1505,1505,0
20250224,122700,32538238,1505,1505,1505,1505,10
20250224,122600,32523188,1505,1505,1505,1505,0
20250224,122500,32523188,1505,1505,1505,1505,0
20250224,122400,32523188,1505,1502,1505,1502,1013
20250224,122300,31001632,1502,1502,1502,1502,0
20250224,122200,31001632,1502,1502,1502,1502,0
20250224,122100,31001632,1502,1502,1502,1502,0
20250224,122000,31001632,1502,1502,1502,1502,2
20250224,121900,30998628,1502,1502,1502,1502,5
20250224,121800,30991118,1500,1500,1500,1500,1121
20250224,121700,29309618,1502,1502,1502,1502,0
20250224,121600,29309618,1502,1502,1502,1502,100
20250224,121500,29159418,1502,1502,1502,1502,0
20250224,121400,29159418,1502,1502,1502,1502,0
20250224,121300,29159418,1502,1502,1502,1502,1
20250224,121200,29157916,1500,1500,1500,1500,0
20250224,121100,29157916,1500,1500,1500,1500,0
20250224,121000,29157916,1500,1500,1500,1500,10
20250224,120900,29142916,1502,1502,1502,1502,0
20250224,120800,29142916,1502,1502,1502,1502,0
20250224,120700,29142916,1502,1502,1502,1502,0
20250224,120600,29142916,1502,1502,1502,1502,0
20250224,120500,29142916,1502,1502,1502,1502,0
20250224,120400,29142916,1502,1502,1502,1502,0
20250224,120300,29142916,1502,1502,1502,1502,0
20250224,120200,29142916,1502,1502,1502,1502,0
20250224,120100,29142916,1502,1502,1502,1502,0
20250224,120000,29142916,1502,1502,1502,1502,0
20250224,115900,29142916,1502,1502,1502,1502,0
20250224,115800,29142916,1502,1502,1502,1502,1
20250224,115700,29141414,1500,1500,1500,1500,35
20250224,115600,29088914,1500,1500,1500,1500,16
20250224,115500,29064914,1502,1502,1502,1502,0
20250224,115400,29064914,1502,1502,1502,1502,0
20250224,115300,29064914,1502,1502,1502,1502,0
20250224,115200,29064914,1502,1502,1502,1502,0
20250224,115100,29064914,1502,1502,1502,1502,0
20250224,115000,29064914,1502,1502,1502,1502,0
20250224,114900,29064914,1502,1502,1502,1502,0
20250224,114800,29064914,1502,1502,1502,1502,0
20250224,114700,29064914,1502,1502,1502,1502,0
20250224,114600,29064914,1502,1502,1502,1502,0
20250224,114500,29064914,1502,1502,1502,1502,0
20250224,114400,29064914,1502,1502,1502,1502,0
20250224,114300,29064914,1502,1502,1502,1502,96
20250224,114200,28920722,1500,1500,1500,1500,35
20250224,114100,28868222,1500,1500,1500,1500,0
20250224,114000,28868222,1500,1499,1500,1499,46
20250224,113900,28799237,1500,1500,1500,1500,0
20250224,113800,28799237,1500,1497,1500,1497,228
20250224,113700,28457471,1499,1499,1499,1499,0
20250224,113600,28457471,1499,1499,1499,1499,0
20250224,113500,28457471,1499,1499,1499,1499,0
20250224,113400,28457471,1499,1499,1499,1499,0
20250224,113300,28457471,1499,1496,1499,1496,61
20250224,113200,28366157,1497,1497,1497,1497,0
20250224,113100,28366157,1497,1496,1497,1496,16
20250224,113000,28342220,1497,1497,1497,1497,308
20250224,112900,27881144,1497,1497,1497,1497,0
20250224,112800,27881144,1497,1497,1497,1497,489
20250224,112700,27149111,1497,1497,1497,1497,0
20250224,112600,27149111,1497,1497,1497,1497,140
20250224,112500,26939531,1497,1497,1497,1497,2000
20250224,112400,23945531,1497,1497,1497,1497,1492
20250224,112300,21712007,1497,1497,1497,1497,0
20250224,112200,21712007,1497,1497,1497,1497,1
20250224,112100,21710510,1496,1496,1496,1496,3
20250224,112000,21706022,1497,1497,1497,1497,0
20250224,111900,21706022,1497,1497,1497,1497,0
20250224,111800,21706022,1497,1497,1497,1497,0
20250224,111700,21706022,1497,1497,1497,1497,0
20250224,111600,21706022,1497,1497,1497,1497,0
20250224,111500,21706022,1497,1497,1497,1497,0
20250224,111400,21706022,1497,1497,1497,1497,1
20250224,111300,21704525,1496,1496,1496,1496,0
20250224,111200,21704525,1496,1496,1496,1496,0
20250224,111100,21704525,1496,1496,1496,1496,0
20250224,111000,21704525,1496,1496,1496,1496,7
20250224,110900,21694053,1497,1497,1497,1497,0
20250224,110800,21694053,1497,1497,1497,1497,0
20250224,110700,21694053,1497,1497,1497,1497,0
20250224,110600,21694053,1497,1497,1497,1497,0
20250224,110500,21694053,1497,1497,1497,1497,0
20250224,110400,21694053,1497,1497,1497,1497,0
20250224,110300,21694053,1497,1497,1497,1497,1
20250224,110200,21692556,1497,1497,1497,1497,0
20250224,110100,21692556,1497,1497,1497,1497,0
20250224,110000,21692556,1497,1497,1497,1497,0
20250224,105900,21692556,1497,1497,1497,1497,1
20250224,105800,21691059,1493,1495,1495,1493,2014
20250224,105700,18684154,1497,1497,1497,1497,0
20250224,105600,18684154,1497,1497,1497,1497,0
20250224,105500,18684154,1497,1497,1497,1497,0
20250224,105400,18684154,1497,1497,1497,1497,0
20250224,105300,18684154,1497,1497,1497,1497,0
20250224,105200,18684154,1497,1497,1497,1497,11
20250224,105100,18667687,1497,1497,1497,1497,0
20250224,105000,18667687,1497,1497,1497,1497,0
20250224,104900,18667687,1497,1497,1497,1497,0
20250224,104800,18667687,1497,1497,1497,1497,0
20250224,104700,18667687,1497,1497,1497,1497,0
20250224,104600,18667687,1497,1497,1497,1497,0
20250224,104500,18667687,1497,1495,1497,1495,196
20250224,104400,18374639,1495,1495,1495,1495,0
20250224,104300,18374639,1495,1495,1495,1495,0
20250224,104200,18374639,1495,1495,1495,1495,0
20250224,104100,18374639,1495,1495,1495,1495,0
20250224,104000,18374639,1495,1492,1495,1491,124
20250224,103900,18189640,1495,1495,1495,1495,0
20250224,103800,18189640,1495,1495,1495,1495,0
20250224,103700,18189640,1495,1495,1495,1492,3
20250224,103600,18185158,1492,1495,1495,1492,27
20250224,103500,18144799,1491,1491,1491,1491,0
20250224,103400,18144799,1491,1491,1491,1491,0
20250224,103300,18144799,1491,1491,1491,1491,0
20250224,103200,18144799,1491,1491,1491,1491,0
20250224,103100,18144799,1491,1491,1491,1491,0
20250224,103000,18144799,1491,1494,1494,1491,4
20250224,102900,18138829,1495,1495,1495,1495,0
20250224,102800,18138829,1495,1495,1495,1495,0
20250224,102700,18138829,1495,1495,1495,1495,8
20250224,102600,18126869,1495,1495,1495,1495,0
20250224,102500,18126869,1495,1495,1495,1495,1
20250224,102400,18125374,1488,1488,1488,1488,0
20250224,102300,18125374,1488,1488,1488,1488,0
20250224,102200,18125374,1488,1488,1488,1488,0
20250224,102100,18125374,1488,1488,1488,1488,0
20250224,102000,18125374,1488,1488,1488,1488,1
20250224,101900,18123886,1495,1488,1495,1488,507
20250224,101800,17369463,1488,1488,1488,1488,0
20250224,101700,17369463,1488,1488,1488,1488,0
20250224,101600,17369463,1488,1488,1488,1488,0
20250224,101500,17369463,1488,1488,1488,1488,0
20250224,101400,17369463,1488,1488,1488,1488,1
20250224,101300,17367975,1487,1487,1487,1487,109
20250224,101200,17205892,1487,1491,1491,1487,4318
20250224,101100,10783742,1491,1491,1491,1491,9
20250224,101000,10770323,1491,1491,1491,1491,0
20250224,100900,10770323,1491,1491,1491,1491,0
20250224,100800,10770323,1491,1491,1491,1491,1
20250224,100700,10768832,1493,1493,1493,1493,1
20250224,100600,10767339,1492,1492,1492,1492,0
20250224,100500,10767339,1492,1492,1492,1492,0
20250224,100400,10767339,1492,1492,1492,1492,124
20250224,100300,10582331,1492,1492,1492,1492,11
20250224,100200,10565919,1492,1494,1494,1492,3
20250224,100100,10561440,1495,1495,1495,1495,1
20250224,100000,10559945,1492,1492,1492,1492,0
20250224,095900,10559945,1492,1492,1492,1492,2
20250224,095800,10556961,1496,1496,1496,1496,10
20250224,095700,10542001,1497,1497,1497,1497,0
20250224,095600,10542001,1497,1497,1497,1497,0
20250224,095500,10542001,1497,1497,1497,1497,0
20250224,095400,10542001,1497,1497,1497,1497,0
20250224,095300,10542001,1497,1497,1497,1497,0
20250224,095200,10542001,1497,1497,1497,1497,63
20250224,095100,10447690,1497,1497,1497,1497,3
20250224,095000,10443199,1497,1497,1497,1497,0
20250224,094900,10443199,1497,1497,1497,1497,0
20250224,094800,10443199,1497,1497,1497,1497,0
20250224,094700,10443199,1497,1497,1497,1497,0
20250224,094600,10443199,1497,1497,1497,1497,0
20250224,094500,10443199,1497,1497,1497,1497,30
20250224,094400,10398289,1497,1497,1497,1497,0
20250224,094300,10398289,1497,1497,1497,1497,0
20250224,094200,10398289,1497,1497,1497,1497,0
20250224,094100,10398289,1497,1497,1497,1497,0
20250224,094000,10398289,1497,1497,1497,1497,570
20250224,093900,9544999,1497,1497,1497,1497,0
20250224,093800,9544999,1497,1497,1497,1497,0
20250224,093700,9544999,1497,1497,1497,1497,0
20250224,093600,9544999,1497,1497,1497,1497,0
20250224,093500,9544999,1497,1497,1497,1497,0
20250224,093400,9544999,1497,1490,1497,1490,201
20250224,093300,9245502,1490,1494,1494,1490,1000
20250224,093200,7755290,1495,1495,1495,1495,828
20250224,093100,6517430,1495,1495,1495,1495,0
20250224,093000,6517430,1495,1495,1495,1495,0
20250224,092900,6517430,1495,1495,1495,1495,0
20250224,092800,6517430,1495,1495,1495,1495,0
20250224,092700,6517430,1495,1495,1495,1495,0
20250224,092600,6517430,1495,1495,1495,1495,0
20250224,092500,6517430,1495,1495,1495,1495,0
20250224,092400,6517430,1495,1495,1495,1495,1
20250224,092300,6515935,1495,1495,1495,1495,0
20250224,092200,6515935,1495,1495,1495,1495,0
20250224,092100,6515935,1495,1495,1495,1495,0
20250224,092000,6515935,1495,1495,1495,1495,271
20250224,091900,6110790,1495,1495,1495,1495,500
20250224,091800,5363290,1495,1495,1495,1495,447
20250224,091700,4695025,1495,1495,1495,1495,1
20250224,091600,4693530,1495,1495,1495,1495,1
20250224,091500,4692035,1492,1492,1492,1492,100
20250224,091400,4542835,1492,1492,1492,1492,1
20250224,091300,4541343,1493,1493,1493,1493,0
20250224,091200,4541343,1493,1493,1493,1493,0
20250224,091100,4541343,1493,1493,1493,1493,1
20250224,091000,4539850,1484,1484,1484,1484,0
20250224,090900,4539850,1484,1485,1487,1484,391
20250224,090800,3958529,1487,1487,1487,1487,100
20250224,090700,3809829,1487,1487,1487,1487,1
20250224,090600,3808342,1484,1486,1486,1484,713
20250224,090500,2749869,1485,1485,1485,1485,0
20250224,090400,2749869,1485,1487,1487,1485,1088
20250224,090300,1134187,1494,1494,1494,1494,1
20250224,090200,1132693,1487,1495,1495,1487,311
20250224,090100,668632,1494,1494,1494,1494,0
20250224,090000,668632,1494,1500,1500,1494,446