KissMeData/066670/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,194800,45158685,3025,3025,3025,3025,490
20250224,194700,45158685,3025,3025,3025,3025,0
20250224,194600,45158685,3025,3025,3025,3025,0
20250224,194500,45158685,3025,3025,3025,3025,0
20250224,194400,45158685,3025,3025,3025,3025,0
20250224,194300,45158685,3025,3025,3025,3025,0
20250224,194200,45158685,3025,3025,3025,3025,0
20250224,194100,45158685,3025,3025,3025,3025,0
20250224,194000,45158685,3025,3025,3025,3025,0
20250224,193900,45158685,3025,3025,3025,3025,0
20250224,193800,45158685,3025,3025,3025,3025,0
20250224,193700,45158685,3025,3025,3025,3025,0
20250224,193600,45158685,3025,3025,3025,3025,0
20250224,193500,45158685,3025,3025,3025,3025,0
20250224,193400,45158685,3025,3025,3025,3025,0
20250224,193300,45158685,3025,3025,3025,3025,0
20250224,193200,45158685,3025,3025,3025,3025,0
20250224,193100,45158685,3025,3025,3025,3025,0
20250224,193000,45158685,3025,3025,3025,3025,0
20250224,192900,45158685,3025,3025,3025,3025,0
20250224,192800,45158685,3025,3025,3025,3025,0
20250224,192700,45158685,3025,3025,3025,3025,0
20250224,192600,45158685,3025,3025,3025,3025,0
20250224,192500,45158685,3025,3025,3025,3025,0
20250224,192400,45158685,3025,3025,3025,3025,0
20250224,192300,45158685,3025,3025,3025,3025,0
20250224,192200,45158685,3025,3025,3025,3025,0
20250224,192100,45158685,3025,3025,3025,3025,0
20250224,192000,45158685,3025,3025,3025,3025,0
20250224,191900,45158685,3025,3025,3025,3025,0
20250224,191800,45158685,3025,3025,3025,3025,490
20250224,191700,45158685,3025,3025,3025,3025,0
20250224,191600,45158685,3025,3025,3025,3025,0
20250224,191500,45158685,3025,3025,3025,3025,0
20250224,191400,45158685,3025,3025,3025,3025,0
20250224,191300,45158685,3025,3025,3025,3025,0
20250224,191200,45158685,3025,3025,3025,3025,0
20250224,191100,45158685,3025,3025,3025,3025,0
20250224,191000,45158685,3025,3025,3025,3025,0
20250224,190900,45158685,3025,3025,3025,3025,0
20250224,190800,45158685,3025,3025,3025,3025,0
20250224,190700,45158685,3025,3025,3025,3025,0
20250224,190600,45158685,3025,3025,3025,3025,0
20250224,190500,45158685,3025,3025,3025,3025,0
20250224,190400,45158685,3025,3025,3025,3025,0
20250224,190300,45158685,3025,3025,3025,3025,0
20250224,190200,45158685,3025,3025,3025,3025,0
20250224,190100,45158685,3025,3025,3025,3025,0
20250224,190000,45158685,3025,3025,3025,3025,0
20250224,185900,45158685,3025,3025,3025,3025,0
20250224,185800,45158685,3025,3025,3025,3025,0
20250224,185700,45158685,3025,3025,3025,3025,0
20250224,185600,45158685,3025,3025,3025,3025,0
20250224,185500,45158685,3025,3025,3025,3025,0
20250224,185400,45158685,3025,3025,3025,3025,0
20250224,185300,45158685,3025,3025,3025,3025,0
20250224,185200,45158685,3025,3025,3025,3025,0
20250224,185100,45158685,3025,3025,3025,3025,0
20250224,185000,45158685,3025,3025,3025,3025,0
20250224,184900,45158685,3025,3025,3025,3025,0
20250224,184800,45158685,3025,3025,3025,3025,490
20250224,184700,45158685,3025,3025,3025,3025,0
20250224,184600,45158685,3025,3025,3025,3025,0
20250224,184500,45158685,3025,3025,3025,3025,0
20250224,184400,45158685,3025,3025,3025,3025,0
20250224,184300,45158685,3025,3025,3025,3025,0
20250224,184200,45158685,3025,3025,3025,3025,0
20250224,184100,45158685,3025,3025,3025,3025,0
20250224,184000,45158685,3025,3025,3025,3025,0
20250224,183900,45158685,3025,3025,3025,3025,0
20250224,183800,45158685,3025,3025,3025,3025,0
20250224,183700,45158685,3025,3025,3025,3025,0
20250224,183600,45158685,3025,3025,3025,3025,0
20250224,183500,45158685,3025,3025,3025,3025,0
20250224,183400,45158685,3025,3025,3025,3025,0
20250224,183300,45158685,3025,3025,3025,3025,0
20250224,183200,45158685,3025,3025,3025,3025,0
20250224,183100,45158685,3025,3025,3025,3025,0
20250224,183000,45158685,3025,3025,3025,3025,0
20250224,182900,45158685,3025,3025,3025,3025,0
20250224,182800,45158685,3025,3025,3025,3025,0
20250224,182700,45158685,3025,3025,3025,3025,0
20250224,182600,45158685,3025,3025,3025,3025,0
20250224,182500,45158685,3025,3025,3025,3025,0
20250224,182400,45158685,3025,3025,3025,3025,0
20250224,182300,45158685,3025,3025,3025,3025,0
20250224,182200,45158685,3025,3025,3025,3025,0
20250224,182100,45158685,3025,3025,3025,3025,0
20250224,182000,45158685,3025,3025,3025,3025,0
20250224,181900,45158685,3025,3025,3025,3025,0
20250224,181800,45158685,3025,3025,3025,3025,490
20250224,181700,45158685,3025,3025,3025,3025,0
20250224,181600,45158685,3025,3025,3025,3025,0
20250224,181500,45158685,3025,3025,3025,3025,0
20250224,181400,45158685,3025,3025,3025,3025,0
20250224,181300,45158685,3025,3025,3025,3025,0
20250224,181200,45158685,3025,3025,3025,3025,0
20250224,181100,45158685,3025,3025,3025,3025,0
20250224,181000,45158685,3025,3025,3025,3025,0
20250224,180900,45158685,3025,3025,3025,3025,0
20250224,180800,45158685,3025,3025,3025,3025,0
20250224,180700,45158685,3025,3025,3025,3025,0
20250224,180600,45158685,3025,3025,3025,3025,0
20250224,180500,45158685,3025,3025,3025,3025,0
20250224,180400,45158685,3025,3025,3025,3025,0
20250224,180300,45158685,3025,3025,3025,3025,0
20250224,180200,45158685,3025,3025,3025,3025,0
20250224,180100,45158685,3025,3025,3025,3025,0
20250224,180000,45158685,3025,3025,3025,3025,0
20250224,175900,45158685,3025,3025,3025,3025,0
20250224,175800,45158685,3025,3025,3025,3025,0
20250224,175700,45158685,3025,3025,3025,3025,0
20250224,175600,45158685,3025,3025,3025,3025,0
20250224,175500,45158685,3025,3025,3025,3025,0
20250224,175400,45158685,3025,3025,3025,3025,0
20250224,175300,45158685,3025,3025,3025,3025,0
20250224,175200,45158685,3025,3025,3025,3025,0
20250224,175100,45158685,3025,3025,3025,3025,0
20250224,175000,45158685,3025,3025,3025,3025,0
20250224,174900,45158685,3025,3025,3025,3025,0
20250224,174800,45158685,3025,3025,3025,3025,490
20250224,174700,45158685,3025,3025,3025,3025,0
20250224,174600,45158685,3025,3025,3025,3025,0
20250224,174500,45158685,3025,3025,3025,3025,0
20250224,174400,45158685,3025,3025,3025,3025,0
20250224,174300,45158685,3025,3025,3025,3025,0
20250224,174200,45158685,3025,3025,3025,3025,0
20250224,174100,45158685,3025,3025,3025,3025,0
20250224,174000,45158685,3025,3025,3025,3025,0
20250224,173900,45158685,3025,3025,3025,3025,0
20250224,173800,45158685,3025,3025,3025,3025,0
20250224,173700,45158685,3025,3025,3025,3025,0
20250224,173600,45158685,3025,3025,3025,3025,0
20250224,173500,45158685,3025,3025,3025,3025,0
20250224,173400,45158685,3025,3025,3025,3025,0
20250224,173300,45158685,3025,3025,3025,3025,0
20250224,173200,45158685,3025,3025,3025,3025,0
20250224,173100,45158685,3025,3025,3025,3025,0
20250224,173000,45158685,3025,3025,3025,3025,0
20250224,172900,45158685,3025,3025,3025,3025,0
20250224,172800,45158685,3025,3025,3025,3025,0
20250224,172700,45158685,3025,3025,3025,3025,0
20250224,172600,45158685,3025,3025,3025,3025,0
20250224,172500,45158685,3025,3025,3025,3025,0
20250224,172400,45158685,3025,3025,3025,3025,0
20250224,172300,45158685,3025,3025,3025,3025,0
20250224,172200,45158685,3025,3025,3025,3025,0
20250224,172100,45158685,3025,3025,3025,3025,0
20250224,172000,45158685,3025,3025,3025,3025,0
20250224,171900,45158685,3025,3025,3025,3025,0
20250224,171800,45158685,3025,3025,3025,3025,490
20250224,171700,45158685,3025,3025,3025,3025,0
20250224,171600,45158685,3025,3025,3025,3025,0
20250224,171500,45158685,3025,3025,3025,3025,0
20250224,171400,45158685,3025,3025,3025,3025,0
20250224,171300,45158685,3025,3025,3025,3025,0
20250224,171200,45158685,3025,3025,3025,3025,0
20250224,171100,45158685,3025,3025,3025,3025,0
20250224,171000,45158685,3025,3025,3025,3025,0
20250224,170900,45158685,3025,3025,3025,3025,0
20250224,170800,45158685,3025,3025,3025,3025,0
20250224,170700,45158685,3025,3025,3025,3025,0
20250224,170600,45158685,3025,3025,3025,3025,0
20250224,170500,45158685,3025,3025,3025,3025,0
20250224,170400,45158685,3025,3025,3025,3025,0
20250224,170300,45158685,3025,3025,3025,3025,0
20250224,170200,45158685,3025,3025,3025,3025,0
20250224,170100,45158685,3025,3025,3025,3025,0
20250224,170000,45158685,3025,3025,3025,3025,0
20250224,165900,45158685,3025,3025,3025,3025,0
20250224,165800,45158685,3025,3025,3025,3025,0
20250224,165700,45158685,3025,3025,3025,3025,0
20250224,165600,45158685,3025,3025,3025,3025,0
20250224,165500,45158685,3025,3025,3025,3025,0
20250224,165400,45158685,3025,3025,3025,3025,0
20250224,165300,45158685,3025,3025,3025,3025,0
20250224,165200,45158685,3025,3025,3025,3025,0
20250224,165100,45158685,3025,3025,3025,3025,0
20250224,165000,45158685,3025,3025,3025,3025,0
20250224,164900,45158685,3025,3025,3025,3025,0
20250224,164800,45158685,3025,3025,3025,3025,490
20250224,164700,45158685,3025,3025,3025,3025,0
20250224,164600,45158685,3025,3025,3025,3025,0
20250224,164500,45158685,3025,3025,3025,3025,0
20250224,164400,45158685,3025,3025,3025,3025,0
20250224,164300,45158685,3025,3025,3025,3025,0
20250224,164200,45158685,3025,3025,3025,3025,0
20250224,164100,45158685,3025,3025,3025,3025,0
20250224,164000,45158685,3025,3025,3025,3025,0
20250224,163900,45158685,3025,3025,3025,3025,0
20250224,163800,45158685,3025,3025,3025,3025,0
20250224,163700,45158685,3025,3025,3025,3025,0
20250224,163600,45158685,3025,3025,3025,3025,0
20250224,163500,45158685,3025,3025,3025,3025,0
20250224,163400,45158685,3025,3025,3025,3025,0
20250224,163300,45158685,3025,3025,3025,3025,0
20250224,163200,45158685,3025,3025,3025,3025,0
20250224,163100,45158685,3025,3025,3025,3025,0
20250224,163000,45158685,3025,3025,3025,3025,0
20250224,162900,45158685,3025,3025,3025,3025,0
20250224,162800,45158685,3025,3025,3025,3025,0
20250224,162700,45158685,3025,3025,3025,3025,0
20250224,162600,45158685,3025,3025,3025,3025,0
20250224,162500,45158685,3025,3025,3025,3025,0
20250224,162400,45158685,3025,3025,3025,3025,0
20250224,162300,45158685,3025,3025,3025,3025,0
20250224,162200,45158685,3025,3025,3025,3025,0
20250224,162100,45158685,3025,3025,3025,3025,0
20250224,162000,45158685,3025,3025,3025,3025,0
20250224,161900,45158685,3025,3025,3025,3025,0
20250224,161800,45158685,3025,3025,3025,3025,490
20250224,161700,45158685,3025,3025,3025,3025,0
20250224,161600,45158685,3025,3025,3025,3025,0
20250224,161500,45158685,3025,3025,3025,3025,0
20250224,161400,45158685,3025,3025,3025,3025,0
20250224,161300,45158685,3025,3025,3025,3025,0
20250224,161200,45158685,3025,3025,3025,3025,0
20250224,161100,45158685,3025,3025,3025,3025,0
20250224,161000,45158685,3025,3025,3025,3025,0
20250224,160900,45158685,3025,3025,3025,3025,0
20250224,160800,45158685,3025,3025,3025,3025,0
20250224,160700,45158685,3025,3025,3025,3025,0
20250224,160600,45158685,3025,3025,3025,3025,0
20250224,160500,45158685,3025,3025,3025,3025,0
20250224,160400,45158685,3025,3025,3025,3025,0
20250224,160300,45158685,3025,3025,3025,3025,0
20250224,160200,45158685,3025,3025,3025,3025,0
20250224,160100,45158685,3025,3025,3025,3025,0
20250224,160000,45158685,3025,3025,3025,3025,0
20250224,155900,45158685,3025,3025,3025,3025,0
20250224,155800,45158685,3025,3025,3025,3025,0
20250224,155700,45158685,3025,3025,3025,3025,0
20250224,155600,45158685,3025,3025,3025,3025,0
20250224,155500,45158685,3025,3025,3025,3025,0
20250224,155400,45158685,3025,3025,3025,3025,0
20250224,155300,45158685,3025,3025,3025,3025,0
20250224,155200,45158685,3025,3025,3025,3025,0
20250224,155100,45158685,3025,3025,3025,3025,0
20250224,155000,45158685,3025,3025,3025,3025,0
20250224,154900,45158685,3025,3025,3025,3025,0
20250224,154800,45158685,3025,3025,3025,3025,490
20250224,154700,45158685,3025,3025,3025,3025,0
20250224,154600,45158685,3025,3025,3025,3025,0
20250224,154500,45158685,3025,3025,3025,3025,0
20250224,154400,45158685,3025,3025,3025,3025,0
20250224,154300,45158685,3025,3025,3025,3025,0
20250224,154200,45158685,3025,3025,3025,3025,0
20250224,154100,45158685,3025,3025,3025,3025,0
20250224,154000,45158685,3025,3025,3025,3025,0
20250224,153900,45158685,3025,3025,3025,3025,0
20250224,153800,45158685,3025,3025,3025,3025,0
20250224,153700,45158685,3025,3025,3025,3025,0
20250224,153600,45158685,3025,3025,3025,3025,0
20250224,153500,45158685,3025,3025,3025,3025,0
20250224,153400,45158685,3025,3025,3025,3025,0
20250224,153300,45158685,3025,3025,3025,3025,0
20250224,153200,45158685,3025,3025,3025,3025,0
20250224,153100,45158685,3025,3025,3025,3025,0
20250224,153000,45158685,3025,3025,3025,3025,490
20250224,152900,43676435,3025,3025,3025,3025,0
20250224,152800,43676435,3025,3025,3025,3025,0
20250224,152700,43676435,3025,3025,3025,3025,0
20250224,152600,43676435,3025,3025,3025,3025,0
20250224,152500,43676435,3025,3025,3025,3025,0
20250224,152400,43676435,3025,3025,3025,3025,0
20250224,152300,43676435,3025,3025,3025,3025,0
20250224,152200,43676435,3025,3025,3025,3025,0
20250224,152100,43676435,3025,3025,3025,3025,0
20250224,152000,43676435,3025,3025,3025,3025,0
20250224,151900,43676435,3025,3025,3025,3025,0
20250224,151800,43676435,3025,3025,3025,3025,10
20250224,151700,43646185,3015,3015,3015,3015,0
20250224,151600,43646185,3015,3015,3015,3015,0
20250224,151500,43646185,3015,3015,3015,3015,0
20250224,151400,43646185,3015,3015,3015,3015,0
20250224,151300,43646185,3015,3015,3015,3015,0
20250224,151200,43646185,3015,3015,3015,3015,0
20250224,151100,43646185,3015,3015,3015,3015,0
20250224,151000,43646185,3015,3015,3015,3015,0
20250224,150900,43646185,3015,3015,3015,3015,0
20250224,150800,43646185,3015,3015,3015,3015,0
20250224,150700,43646185,3015,3015,3015,3015,0
20250224,150600,43646185,3015,3015,3015,3015,0
20250224,150500,43646185,3015,3020,3020,3015,535
20250224,150400,42031565,3020,3020,3020,3020,1
20250224,150300,42028545,3020,3020,3020,3020,0
20250224,150200,42028545,3020,3020,3020,3020,150
20250224,150100,41575545,3020,3020,3020,3020,0
20250224,150000,41575545,3020,3020,3020,3020,0
20250224,145900,41575545,3020,3020,3020,3020,0
20250224,145800,41575545,3020,3020,3020,3020,0
20250224,145700,41575545,3020,3020,3020,3020,0
20250224,145600,41575545,3020,3020,3020,3020,330
20250224,145500,40578945,3020,3020,3020,3020,0
20250224,145400,40578945,3020,3020,3020,3020,170
20250224,145300,40065545,3025,3025,3025,3025,76
20250224,145200,39835645,3025,3025,3025,3025,0
20250224,145100,39835645,3025,3025,3025,3025,0
20250224,145000,39835645,3025,3025,3025,3025,0
20250224,144900,39835645,3025,3025,3025,3025,5
20250224,144800,39820520,3020,3020,3020,3020,0
20250224,144700,39820520,3020,3020,3020,3020,0
20250224,144600,39820520,3020,3020,3020,3020,0
20250224,144500,39820520,3020,3020,3020,3020,0
20250224,144400,39820520,3020,3020,3020,3020,500
20250224,144300,38310520,3020,3020,3020,3020,0
20250224,144200,38310520,3020,3020,3020,3020,0
20250224,144100,38310520,3020,3020,3020,3020,0
20250224,144000,38310520,3020,3020,3020,3020,199
20250224,143900,37709540,3025,3025,3025,3025,0
20250224,143800,37709540,3025,3025,3025,3025,0
20250224,143700,37709540,3025,3025,3025,3025,0
20250224,143600,37709540,3025,3025,3025,3025,0
20250224,143500,37709540,3025,3025,3025,3025,0
20250224,143400,37709540,3025,3025,3025,3025,0
20250224,143300,37709540,3025,3025,3025,3025,0
20250224,143200,37709540,3025,3025,3025,3025,0
20250224,143100,37709540,3025,3025,3025,3025,0
20250224,143000,37709540,3025,3025,3025,3025,1
20250224,142900,37706515,3020,3020,3020,3020,0
20250224,142800,37706515,3020,3020,3020,3020,4
20250224,142700,37694435,3025,3025,3025,3025,0
20250224,142600,37694435,3025,3025,3025,3025,0
20250224,142500,37694435,3025,3025,3025,3025,114
20250224,142400,37349585,3025,3025,3025,3025,0
20250224,142300,37349585,3025,3025,3025,3025,0
20250224,142200,37349585,3025,3025,3025,3025,0
20250224,142100,37349585,3025,3025,3025,3025,0
20250224,142000,37349585,3025,3025,3025,3025,0
20250224,141900,37349585,3025,3025,3025,3025,0
20250224,141800,37349585,3025,3025,3025,3025,0
20250224,141700,37349585,3025,3025,3025,3025,0
20250224,141600,37349585,3025,3025,3025,3025,0
20250224,141500,37349585,3025,3025,3025,3025,0
20250224,141400,37349585,3025,3025,3025,3025,0
20250224,141300,37349585,3025,3025,3025,3025,0
20250224,141200,37349585,3025,3025,3025,3025,0
20250224,141100,37349585,3025,3025,3025,3025,0
20250224,141000,37349585,3025,3025,3025,3025,0
20250224,140900,37349585,3025,3025,3025,3025,0
20250224,140800,37349585,3025,3025,3025,3025,0
20250224,140700,37349585,3025,3025,3025,3025,0
20250224,140600,37349585,3025,3025,3025,3025,6
20250224,140500,37331435,3010,3010,3010,3010,0
20250224,140400,37331435,3010,3010,3010,3010,0
20250224,140300,37331435,3010,3010,3010,3010,0
20250224,140200,37331435,3010,3010,3010,3010,0
20250224,140100,37331435,3010,3010,3010,3010,0
20250224,140000,37331435,3010,3010,3010,3010,0
20250224,135900,37331435,3010,3010,3010,3010,0
20250224,135800,37331435,3010,3010,3010,3010,0
20250224,135700,37331435,3010,3010,3010,3010,0
20250224,135600,37331435,3010,3010,3010,3010,0
20250224,135500,37331435,3010,3010,3010,3010,0
20250224,135400,37331435,3010,3010,3010,3010,0
20250224,135300,37331435,3010,3010,3010,3010,0
20250224,135200,37331435,3010,3010,3010,3010,0
20250224,135100,37331435,3010,3010,3010,3010,0
20250224,135000,37331435,3010,3010,3010,3010,0
20250224,134900,37331435,3010,3010,3010,3010,0
20250224,134800,37331435,3010,3010,3010,3010,0
20250224,134700,37331435,3010,3010,3010,3010,0
20250224,134600,37331435,3010,3010,3010,3010,0
20250224,134500,37331435,3010,3010,3010,3010,0
20250224,134400,37331435,3010,3010,3010,3010,0
20250224,134300,37331435,3010,3010,3010,3010,0
20250224,134200,37331435,3010,3010,3010,3010,0
20250224,134100,37331435,3010,3010,3010,3010,0
20250224,134000,37331435,3010,3010,3010,3010,0
20250224,133900,37331435,3010,3010,3010,3010,0
20250224,133800,37331435,3010,3010,3010,3010,0
20250224,133700,37331435,3010,3010,3010,3010,0
20250224,133600,37331435,3010,3010,3010,3010,0
20250224,133500,37331435,3010,3010,3010,3010,0
20250224,133400,37331435,3010,3010,3010,3010,0
20250224,133300,37331435,3010,3010,3010,3010,0
20250224,133200,37331435,3010,3010,3010,3010,0
20250224,133100,37331435,3010,3010,3010,3010,0
20250224,133000,37331435,3010,3010,3010,3010,0
20250224,132900,37331435,3010,3010,3010,3010,0
20250224,132800,37331435,3010,3010,3010,3010,541
20250224,132700,35703025,3010,3010,3010,3010,0
20250224,132600,35703025,3010,3010,3010,3010,0
20250224,132500,35703025,3010,3010,3010,3010,0
20250224,132400,35703025,3010,3010,3010,3010,0
20250224,132300,35703025,3010,3010,3010,3010,0
20250224,132200,35703025,3010,3010,3010,3010,0
20250224,132100,35703025,3010,3010,3010,3010,14
20250224,132000,35660885,3015,3015,3015,3015,0
20250224,131900,35660885,3015,3015,3015,3015,0
20250224,131800,35660885,3015,3015,3015,3015,0
20250224,131700,35660885,3015,3015,3015,3015,2
20250224,131600,35654855,3015,3015,3015,3015,0
20250224,131500,35654855,3015,3015,3015,3015,0
20250224,131400,35654855,3015,3015,3015,3015,0
20250224,131300,35654855,3015,3015,3015,3015,0
20250224,131200,35654855,3015,3015,3015,3015,0
20250224,131100,35654855,3015,3015,3015,3015,0
20250224,131000,35654855,3015,3015,3015,3015,0
20250224,130900,35654855,3015,3015,3015,3015,0
20250224,130800,35654855,3015,3015,3015,3015,0
20250224,130700,35654855,3015,3015,3015,3015,0
20250224,130600,35654855,3015,3015,3015,3015,0
20250224,130500,35654855,3015,3015,3015,3015,0
20250224,130400,35654855,3015,3015,3015,3015,0
20250224,130300,35654855,3015,3015,3015,3015,0
20250224,130200,35654855,3015,3015,3015,3015,0
20250224,130100,35654855,3015,3015,3015,3015,0
20250224,130000,35654855,3015,3015,3015,3015,0
20250224,125900,35654855,3015,3015,3015,3015,0
20250224,125800,35654855,3015,3015,3015,3015,0
20250224,125700,35654855,3015,3015,3015,3015,0
20250224,125600,35654855,3015,3015,3015,3015,0
20250224,125500,35654855,3015,3015,3015,3015,0
20250224,125400,35654855,3015,3015,3015,3015,1
20250224,125300,35651840,3010,3010,3010,3010,1
20250224,125200,35648830,3015,3015,3015,3015,1
20250224,125100,35645815,3020,3020,3020,3020,0
20250224,125000,35645815,3020,3020,3020,3020,0
20250224,124900,35645815,3020,3020,3020,3020,0
20250224,124800,35645815,3020,3020,3020,3020,0
20250224,124700,35645815,3020,3020,3020,3020,0
20250224,124600,35645815,3020,3020,3020,3020,0
20250224,124500,35645815,3020,3020,3020,3020,1
20250224,124400,35642795,3005,3005,3005,3005,0
20250224,124300,35642795,3005,3005,3005,3005,0
20250224,124200,35642795,3005,3005,3005,3005,0
20250224,124100,35642795,3005,3005,3005,3005,631
20250224,124000,33746640,3025,3025,3025,3025,0
20250224,123900,33746640,3025,3025,3025,3025,2
20250224,123800,33740590,3025,3025,3025,3025,0
20250224,123700,33740590,3025,3025,3025,3025,0
20250224,123600,33740590,3025,3025,3025,3025,0
20250224,123500,33740590,3025,3025,3025,3025,0
20250224,123400,33740590,3025,3025,3025,3025,0
20250224,123300,33740590,3025,3020,3025,3000,7100
20250224,123200,12380595,3025,3025,3025,3025,0
20250224,123100,12380595,3025,3025,3025,3025,0
20250224,123000,12380595,3025,3025,3025,3025,0
20250224,122900,12380595,3025,3025,3025,3025,0
20250224,122800,12380595,3025,3025,3025,3025,0
20250224,122700,12380595,3025,3025,3025,3025,0
20250224,122600,12380595,3025,3025,3025,3025,0
20250224,122500,12380595,3025,3025,3025,3025,0
20250224,122400,12380595,3025,3025,3025,3025,0
20250224,122300,12380595,3025,3025,3025,3025,0
20250224,122200,12380595,3025,3025,3025,3025,1
20250224,122100,12377570,3025,3025,3025,3025,0
20250224,122000,12377570,3025,3025,3025,3025,0
20250224,121900,12377570,3025,3025,3025,3025,0
20250224,121800,12377570,3025,3025,3025,3025,0
20250224,121700,12377570,3025,3025,3025,3025,0
20250224,121600,12377570,3025,3025,3025,3025,0
20250224,121500,12377570,3025,3025,3025,3025,0
20250224,121400,12377570,3025,3025,3025,3025,10
20250224,121300,12347320,3025,3025,3025,3025,0
20250224,121200,12347320,3025,3025,3025,3025,0
20250224,121100,12347320,3025,3025,3025,3025,0
20250224,121000,12347320,3025,3025,3025,3025,0
20250224,120900,12347320,3025,3025,3025,3025,0
20250224,120800,12347320,3025,3025,3025,3025,0
20250224,120700,12347320,3025,3025,3025,3025,0
20250224,120600,12347320,3025,3025,3025,3025,0
20250224,120500,12347320,3025,3025,3025,3025,0
20250224,120400,12347320,3025,3025,3025,3025,1
20250224,120300,12344295,3030,3030,3030,3030,0
20250224,120200,12344295,3030,3030,3030,3030,0
20250224,120100,12344295,3030,3030,3030,3030,0
20250224,120000,12344295,3030,3030,3030,3030,0
20250224,115900,12344295,3030,3030,3030,3030,0
20250224,115800,12344295,3030,3030,3030,3030,0
20250224,115700,12344295,3030,3030,3030,3030,0
20250224,115600,12344295,3030,3030,3030,3030,0
20250224,115500,12344295,3030,3030,3030,3030,0
20250224,115400,12344295,3030,3030,3030,3030,0
20250224,115300,12344295,3030,3030,3030,3030,0
20250224,115200,12344295,3030,3030,3030,3030,0
20250224,115100,12344295,3030,3030,3030,3030,0
20250224,115000,12344295,3030,3030,3030,3030,0
20250224,114900,12344295,3030,3030,3030,3030,0
20250224,114800,12344295,3030,3030,3030,3030,0
20250224,114700,12344295,3030,3030,3030,3030,0
20250224,114600,12344295,3030,3030,3030,3030,0
20250224,114500,12344295,3030,3030,3030,3030,0
20250224,114400,12344295,3030,3030,3030,3030,0
20250224,114300,12344295,3030,3030,3030,3030,0
20250224,114200,12344295,3030,3030,3030,3030,0
20250224,114100,12344295,3030,3030,3030,3030,0
20250224,114000,12344295,3030,3030,3030,3030,0
20250224,113900,12344295,3030,3030,3030,3030,0
20250224,113800,12344295,3030,3030,3030,3030,0
20250224,113700,12344295,3030,3030,3030,3030,0
20250224,113600,12344295,3030,3030,3030,3030,2
20250224,113500,12338235,3015,3015,3015,3015,0
20250224,113400,12338235,3015,3015,3015,3015,1
20250224,113300,12335220,3030,3030,3030,3030,0
20250224,113200,12335220,3030,3030,3030,3030,0
20250224,113100,12335220,3030,3030,3030,3030,0
20250224,113000,12335220,3030,3030,3030,3030,0
20250224,112900,12335220,3030,3030,3030,3030,0
20250224,112800,12335220,3030,3030,3030,3030,0
20250224,112700,12335220,3030,3030,3030,3030,0
20250224,112600,12335220,3030,3030,3030,3030,0
20250224,112500,12335220,3030,3030,3030,3030,0
20250224,112400,12335220,3030,3030,3030,3030,0
20250224,112300,12335220,3030,3030,3030,3030,0
20250224,112200,12335220,3030,3030,3030,3030,0
20250224,112100,12335220,3030,3030,3030,3030,0
20250224,112000,12335220,3030,3030,3030,3030,0
20250224,111900,12335220,3030,3030,3030,3030,0
20250224,111800,12335220,3030,3030,3030,3030,0
20250224,111700,12335220,3030,3030,3030,3030,0
20250224,111600,12335220,3030,3030,3030,3030,0
20250224,111500,12335220,3030,3030,3030,3030,0
20250224,111400,12335220,3030,3030,3030,3030,0
20250224,111300,12335220,3030,3030,3030,3030,0
20250224,111200,12335220,3030,3030,3030,3030,200
20250224,111100,11729220,3030,3030,3030,3030,0
20250224,111000,11729220,3030,3030,3030,3030,0
20250224,110900,11729220,3030,3030,3030,3030,0
20250224,110800,11729220,3030,3030,3030,3030,0
20250224,110700,11729220,3030,3030,3030,3030,0
20250224,110600,11729220,3030,3030,3030,3030,0
20250224,110500,11729220,3030,3030,3030,3030,0
20250224,110400,11729220,3030,3030,3030,3030,0
20250224,110300,11729220,3030,3030,3030,3030,0
20250224,110200,11729220,3030,3030,3030,3030,0
20250224,110100,11729220,3030,3030,3030,3030,35
20250224,110000,11623170,3030,3030,3030,3030,0
20250224,105900,11623170,3030,3030,3030,3030,0
20250224,105800,11623170,3030,3030,3030,3030,0
20250224,105700,11623170,3030,3030,3030,3030,0
20250224,105600,11623170,3030,3030,3030,3030,0
20250224,105500,11623170,3030,3030,3030,3030,0
20250224,105400,11623170,3030,3030,3030,3030,1
20250224,105300,11620140,3020,3020,3020,3020,0
20250224,105200,11620140,3020,3020,3020,3020,0
20250224,105100,11620140,3020,3020,3020,3020,0
20250224,105000,11620140,3020,3020,3020,3020,0
20250224,104900,11620140,3020,3020,3020,3020,0
20250224,104800,11620140,3020,3020,3020,3020,0
20250224,104700,11620140,3020,3020,3020,3020,0
20250224,104600,11620140,3020,3020,3020,3020,0
20250224,104500,11620140,3020,3020,3020,3020,0
20250224,104400,11620140,3020,3020,3020,3020,0
20250224,104300,11620140,3020,3020,3020,3020,120
20250224,104200,11257740,3035,3035,3035,3035,0
20250224,104100,11257740,3035,3035,3035,3035,0
20250224,104000,11257740,3035,3035,3035,3035,0
20250224,103900,11257740,3035,3035,3035,3035,0
20250224,103800,11257740,3035,3035,3035,3035,0
20250224,103700,11257740,3035,3035,3035,3035,3
20250224,103600,11248635,3020,3020,3020,3020,0
20250224,103500,11248635,3020,3020,3020,3020,0
20250224,103400,11248635,3020,3020,3020,3020,0
20250224,103300,11248635,3020,3020,3020,3020,0
20250224,103200,11248635,3020,3020,3020,3020,0
20250224,103100,11248635,3020,3020,3020,3020,0
20250224,103000,11248635,3020,3020,3020,3020,0
20250224,102900,11248635,3020,3025,3025,3020,1202
20250224,102800,7617590,3035,3035,3035,3035,0
20250224,102700,7617590,3035,3035,3035,3035,0
20250224,102600,7617590,3035,3035,3035,3035,0
20250224,102500,7617590,3035,3035,3035,3035,0
20250224,102400,7617590,3035,3035,3035,3035,0
20250224,102300,7617590,3035,3035,3035,3035,0
20250224,102200,7617590,3035,3035,3035,3035,0
20250224,102100,7617590,3035,3035,3035,3035,0
20250224,102000,7617590,3035,3035,3035,3035,0
20250224,101900,7617590,3035,3035,3035,3035,2
20250224,101800,7611520,3035,3035,3035,3035,0
20250224,101700,7611520,3035,3035,3035,3035,0
20250224,101600,7611520,3035,3035,3035,3035,0
20250224,101500,7611520,3035,3035,3035,3035,0
20250224,101400,7611520,3035,3035,3035,3035,0
20250224,101300,7611520,3035,3035,3035,3035,0
20250224,101200,7611520,3035,3035,3035,3035,0
20250224,101100,7611520,3035,3035,3035,3035,0
20250224,101000,7611520,3035,3035,3035,3035,0
20250224,100900,7611520,3035,3035,3035,3035,0
20250224,100800,7611520,3035,3035,3035,3035,0
20250224,100700,7611520,3035,3035,3035,3035,0
20250224,100600,7611520,3035,3035,3035,3035,0
20250224,100500,7611520,3035,3035,3035,3035,0
20250224,100400,7611520,3035,3035,3035,3035,0
20250224,100300,7611520,3035,3035,3035,3035,0
20250224,100200,7611520,3035,3035,3035,3035,0
20250224,100100,7611520,3035,3035,3035,3035,0
20250224,100000,7611520,3035,3035,3035,3035,0
20250224,095900,7611520,3035,3035,3035,3035,0
20250224,095800,7611520,3035,3035,3035,3035,0
20250224,095700,7611520,3035,3035,3035,3035,0
20250224,095600,7611520,3035,3035,3035,3035,0
20250224,095500,7611520,3035,3035,3035,3035,0
20250224,095400,7611520,3035,3035,3035,3035,0
20250224,095300,7611520,3035,3035,3035,3035,0
20250224,095200,7611520,3035,3035,3035,3035,0
20250224,095100,7611520,3035,3035,3035,3035,0
20250224,095000,7611520,3035,3035,3035,3035,2
20250224,094900,7605450,3035,3035,3035,3035,0
20250224,094800,7605450,3035,3035,3035,3035,0
20250224,094700,7605450,3035,3035,3035,3035,0
20250224,094600,7605450,3035,3035,3035,3035,0
20250224,094500,7605450,3035,3035,3035,3035,0
20250224,094400,7605450,3035,3035,3035,3035,0
20250224,094300,7605450,3035,3035,3035,3035,0
20250224,094200,7605450,3035,3035,3035,3035,0
20250224,094100,7605450,3035,3035,3035,3035,0
20250224,094000,7605450,3035,3035,3035,3035,0
20250224,093900,7605450,3035,3035,3035,3035,0
20250224,093800,7605450,3035,3035,3035,3035,0
20250224,093700,7605450,3035,3035,3035,3035,0
20250224,093600,7605450,3035,3035,3035,3035,0
20250224,093500,7605450,3035,3035,3035,3035,0
20250224,093400,7605450,3035,3035,3035,3035,0
20250224,093300,7605450,3035,3035,3035,3035,0
20250224,093200,7605450,3035,3035,3035,3035,0
20250224,093100,7605450,3035,3035,3035,3035,0
20250224,093000,7605450,3035,3035,3035,3035,0
20250224,092900,7605450,3035,3035,3035,3035,0
20250224,092800,7605450,3035,3035,3035,3035,0
20250224,092700,7605450,3035,3035,3035,3035,3
20250224,092600,7596345,3035,3035,3035,3035,0
20250224,092500,7596345,3035,3035,3035,3035,0
20250224,092400,7596345,3035,3035,3035,3035,0
20250224,092300,7596345,3035,3035,3035,3035,0
20250224,092200,7596345,3035,3035,3035,3035,0
20250224,092100,7596345,3035,3035,3035,3035,0
20250224,092000,7596345,3035,3035,3035,3035,0
20250224,091900,7596345,3035,3035,3035,3035,0
20250224,091800,7596345,3035,3035,3035,3035,0
20250224,091700,7596345,3035,3035,3035,3035,0
20250224,091600,7596345,3035,3035,3035,3035,0
20250224,091500,7596345,3035,3035,3035,3035,0
20250224,091400,7596345,3035,3030,3035,3030,40
20250224,091300,7475035,3005,3015,3015,3005,299
20250224,091200,6575080,3035,3035,3035,3035,4
20250224,091100,6562940,3040,3040,3040,3040,0
20250224,091000,6562940,3040,3040,3040,3040,0
20250224,090900,6562940,3040,3040,3040,3040,0
20250224,090800,6562940,3040,3040,3040,3040,0
20250224,090700,6562940,3040,3040,3040,3040,1
20250224,090600,6559900,3010,3020,3020,3010,5
20250224,090500,6544835,3010,3010,3010,3010,0
20250224,090400,6544835,3010,3010,3010,3010,0
20250224,090300,6544835,3010,3010,3010,3010,0
20250224,090200,6544835,3010,3010,3010,3010,0
20250224,090100,6544835,3010,3010,3010,3010,0
20250224,090000,6544835,3010,3020,3020,3010,2171