KissMeData/067370/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195000,35341850,6680,6680,6680,6680,69
20250224,194900,35341850,6680,6680,6680,6680,0
20250224,194800,35341850,6680,6680,6680,6680,0
20250224,194700,35341850,6680,6680,6680,6680,0
20250224,194600,35341850,6680,6680,6680,6680,0
20250224,194500,35341850,6680,6680,6680,6680,0
20250224,194400,35341850,6680,6680,6680,6680,0
20250224,194300,35341850,6680,6680,6680,6680,0
20250224,194200,35341850,6680,6680,6680,6680,0
20250224,194100,35341850,6680,6680,6680,6680,0
20250224,194000,35341850,6680,6680,6680,6680,0
20250224,193900,35341850,6680,6680,6680,6680,0
20250224,193800,35341850,6680,6680,6680,6680,0
20250224,193700,35341850,6680,6680,6680,6680,0
20250224,193600,35341850,6680,6680,6680,6680,0
20250224,193500,35341850,6680,6680,6680,6680,0
20250224,193400,35341850,6680,6680,6680,6680,0
20250224,193300,35341850,6680,6680,6680,6680,0
20250224,193200,35341850,6680,6680,6680,6680,0
20250224,193100,35341850,6680,6680,6680,6680,0
20250224,193000,35341850,6680,6680,6680,6680,0
20250224,192900,35341850,6680,6680,6680,6680,0
20250224,192800,35341850,6680,6680,6680,6680,0
20250224,192700,35341850,6680,6680,6680,6680,0
20250224,192600,35341850,6680,6680,6680,6680,0
20250224,192500,35341850,6680,6680,6680,6680,0
20250224,192400,35341850,6680,6680,6680,6680,0
20250224,192300,35341850,6680,6680,6680,6680,0
20250224,192200,35341850,6680,6680,6680,6680,0
20250224,192100,35341850,6680,6680,6680,6680,0
20250224,192000,35341850,6680,6680,6680,6680,69
20250224,191900,35341850,6680,6680,6680,6680,0
20250224,191800,35341850,6680,6680,6680,6680,0
20250224,191700,35341850,6680,6680,6680,6680,0
20250224,191600,35341850,6680,6680,6680,6680,0
20250224,191500,35341850,6680,6680,6680,6680,0
20250224,191400,35341850,6680,6680,6680,6680,0
20250224,191300,35341850,6680,6680,6680,6680,0
20250224,191200,35341850,6680,6680,6680,6680,0
20250224,191100,35341850,6680,6680,6680,6680,0
20250224,191000,35341850,6680,6680,6680,6680,0
20250224,190900,35341850,6680,6680,6680,6680,0
20250224,190800,35341850,6680,6680,6680,6680,0
20250224,190700,35341850,6680,6680,6680,6680,0
20250224,190600,35341850,6680,6680,6680,6680,0
20250224,190500,35341850,6680,6680,6680,6680,0
20250224,190400,35341850,6680,6680,6680,6680,0
20250224,190300,35341850,6680,6680,6680,6680,0
20250224,190200,35341850,6680,6680,6680,6680,0
20250224,190100,35341850,6680,6680,6680,6680,0
20250224,190000,35341850,6680,6680,6680,6680,0
20250224,185900,35341850,6680,6680,6680,6680,0
20250224,185800,35341850,6680,6680,6680,6680,0
20250224,185700,35341850,6680,6680,6680,6680,0
20250224,185600,35341850,6680,6680,6680,6680,0
20250224,185500,35341850,6680,6680,6680,6680,0
20250224,185400,35341850,6680,6680,6680,6680,0
20250224,185300,35341850,6680,6680,6680,6680,0
20250224,185200,35341850,6680,6680,6680,6680,0
20250224,185100,35341850,6680,6680,6680,6680,0
20250224,185000,35341850,6680,6680,6680,6680,69
20250224,184900,35341850,6680,6680,6680,6680,0
20250224,184800,35341850,6680,6680,6680,6680,0
20250224,184700,35341850,6680,6680,6680,6680,0
20250224,184600,35341850,6680,6680,6680,6680,0
20250224,184500,35341850,6680,6680,6680,6680,0
20250224,184400,35341850,6680,6680,6680,6680,0
20250224,184300,35341850,6680,6680,6680,6680,0
20250224,184200,35341850,6680,6680,6680,6680,0
20250224,184100,35341850,6680,6680,6680,6680,0
20250224,184000,35341850,6680,6680,6680,6680,0
20250224,183900,35341850,6680,6680,6680,6680,0
20250224,183800,35341850,6680,6680,6680,6680,0
20250224,183700,35341850,6680,6680,6680,6680,0
20250224,183600,35341850,6680,6680,6680,6680,0
20250224,183500,35341850,6680,6680,6680,6680,0
20250224,183400,35341850,6680,6680,6680,6680,0
20250224,183300,35341850,6680,6680,6680,6680,0
20250224,183200,35341850,6680,6680,6680,6680,0
20250224,183100,35341850,6680,6680,6680,6680,0
20250224,183000,35341850,6680,6680,6680,6680,0
20250224,182900,35341850,6680,6680,6680,6680,0
20250224,182800,35341850,6680,6680,6680,6680,0
20250224,182700,35341850,6680,6680,6680,6680,0
20250224,182600,35341850,6680,6680,6680,6680,0
20250224,182500,35341850,6680,6680,6680,6680,0
20250224,182400,35341850,6680,6680,6680,6680,0
20250224,182300,35341850,6680,6680,6680,6680,0
20250224,182200,35341850,6680,6680,6680,6680,0
20250224,182100,35341850,6680,6680,6680,6680,0
20250224,182000,35341850,6680,6680,6680,6680,69
20250224,181900,35341850,6680,6680,6680,6680,0
20250224,181800,35341850,6680,6680,6680,6680,0
20250224,181700,35341850,6680,6680,6680,6680,0
20250224,181600,35341850,6680,6680,6680,6680,0
20250224,181500,35341850,6680,6680,6680,6680,0
20250224,181400,35341850,6680,6680,6680,6680,0
20250224,181300,35341850,6680,6680,6680,6680,0
20250224,181200,35341850,6680,6680,6680,6680,0
20250224,181100,35341850,6680,6680,6680,6680,0
20250224,181000,35341850,6680,6680,6680,6680,0
20250224,180900,35341850,6680,6680,6680,6680,0
20250224,180800,35341850,6680,6680,6680,6680,0
20250224,180700,35341850,6680,6680,6680,6680,0
20250224,180600,35341850,6680,6680,6680,6680,0
20250224,180500,35341850,6680,6680,6680,6680,0
20250224,180400,35341850,6680,6680,6680,6680,0
20250224,180300,35341850,6680,6680,6680,6680,0
20250224,180200,35341850,6680,6680,6680,6680,0
20250224,180100,35341850,6680,6680,6680,6680,0
20250224,180000,35341850,6680,6680,6680,6680,0
20250224,175900,35341850,6680,6680,6680,6680,0
20250224,175800,35341850,6680,6680,6680,6680,0
20250224,175700,35341850,6680,6680,6680,6680,0
20250224,175600,35341850,6680,6680,6680,6680,0
20250224,175500,35341850,6680,6680,6680,6680,0
20250224,175400,35341850,6680,6680,6680,6680,0
20250224,175300,35341850,6680,6680,6680,6680,0
20250224,175200,35341850,6680,6680,6680,6680,0
20250224,175100,35341850,6680,6680,6680,6680,0
20250224,175000,35341850,6680,6680,6680,6680,69
20250224,174900,35341850,6680,6680,6680,6680,0
20250224,174800,35341850,6680,6680,6680,6680,0
20250224,174700,35341850,6680,6680,6680,6680,0
20250224,174600,35341850,6680,6680,6680,6680,0
20250224,174500,35341850,6680,6680,6680,6680,0
20250224,174400,35341850,6680,6680,6680,6680,0
20250224,174300,35341850,6680,6680,6680,6680,0
20250224,174200,35341850,6680,6680,6680,6680,0
20250224,174100,35341850,6680,6680,6680,6680,0
20250224,174000,35341850,6680,6680,6680,6680,0
20250224,173900,35341850,6680,6680,6680,6680,0
20250224,173800,35341850,6680,6680,6680,6680,0
20250224,173700,35341850,6680,6680,6680,6680,0
20250224,173600,35341850,6680,6680,6680,6680,0
20250224,173500,35341850,6680,6680,6680,6680,0
20250224,173400,35341850,6680,6680,6680,6680,0
20250224,173300,35341850,6680,6680,6680,6680,0
20250224,173200,35341850,6680,6680,6680,6680,0
20250224,173100,35341850,6680,6680,6680,6680,0
20250224,173000,35341850,6680,6680,6680,6680,0
20250224,172900,35341850,6680,6680,6680,6680,0
20250224,172800,35341850,6680,6680,6680,6680,0
20250224,172700,35341850,6680,6680,6680,6680,0
20250224,172600,35341850,6680,6680,6680,6680,0
20250224,172500,35341850,6680,6680,6680,6680,0
20250224,172400,35341850,6680,6680,6680,6680,0
20250224,172300,35341850,6680,6680,6680,6680,0
20250224,172200,35341850,6680,6680,6680,6680,0
20250224,172100,35341850,6680,6680,6680,6680,0
20250224,172000,35341850,6680,6680,6680,6680,69
20250224,171900,35341850,6680,6680,6680,6680,0
20250224,171800,35341850,6680,6680,6680,6680,0
20250224,171700,35341850,6680,6680,6680,6680,0
20250224,171600,35341850,6680,6680,6680,6680,0
20250224,171500,35341850,6680,6680,6680,6680,0
20250224,171400,35341850,6680,6680,6680,6680,0
20250224,171300,35341850,6680,6680,6680,6680,0
20250224,171200,35341850,6680,6680,6680,6680,0
20250224,171100,35341850,6680,6680,6680,6680,0
20250224,171000,35341850,6680,6680,6680,6680,0
20250224,170900,35341850,6680,6680,6680,6680,0
20250224,170800,35341850,6680,6680,6680,6680,0
20250224,170700,35341850,6680,6680,6680,6680,0
20250224,170600,35341850,6680,6680,6680,6680,0
20250224,170500,35341850,6680,6680,6680,6680,0
20250224,170400,35341850,6680,6680,6680,6680,0
20250224,170300,35341850,6680,6680,6680,6680,0
20250224,170200,35341850,6680,6680,6680,6680,0
20250224,170100,35341850,6680,6680,6680,6680,0
20250224,170000,35341850,6680,6680,6680,6680,0
20250224,165900,35341850,6680,6680,6680,6680,0
20250224,165800,35341850,6680,6680,6680,6680,0
20250224,165700,35341850,6680,6680,6680,6680,0
20250224,165600,35341850,6680,6680,6680,6680,0
20250224,165500,35341850,6680,6680,6680,6680,0
20250224,165400,35341850,6680,6680,6680,6680,0
20250224,165300,35341850,6680,6680,6680,6680,0
20250224,165200,35341850,6680,6680,6680,6680,0
20250224,165100,35341850,6680,6680,6680,6680,0
20250224,165000,35341850,6680,6680,6680,6680,69
20250224,164900,35341850,6680,6680,6680,6680,0
20250224,164800,35341850,6680,6680,6680,6680,0
20250224,164700,35341850,6680,6680,6680,6680,0
20250224,164600,35341850,6680,6680,6680,6680,0
20250224,164500,35341850,6680,6680,6680,6680,0
20250224,164400,35341850,6680,6680,6680,6680,0
20250224,164300,35341850,6680,6680,6680,6680,0
20250224,164200,35341850,6680,6680,6680,6680,0
20250224,164100,35341850,6680,6680,6680,6680,0
20250224,164000,35341850,6680,6680,6680,6680,0
20250224,163900,35341850,6680,6680,6680,6680,0
20250224,163800,35341850,6680,6680,6680,6680,0
20250224,163700,35341850,6680,6680,6680,6680,0
20250224,163600,35341850,6680,6680,6680,6680,0
20250224,163500,35341850,6680,6680,6680,6680,0
20250224,163400,35341850,6680,6680,6680,6680,0
20250224,163300,35341850,6680,6680,6680,6680,0
20250224,163200,35341850,6680,6680,6680,6680,0
20250224,163100,35341850,6680,6680,6680,6680,0
20250224,163000,35341850,6680,6680,6680,6680,0
20250224,162900,35341850,6680,6680,6680,6680,0
20250224,162800,35341850,6680,6680,6680,6680,0
20250224,162700,35341850,6680,6680,6680,6680,0
20250224,162600,35341850,6680,6680,6680,6680,0
20250224,162500,35341850,6680,6680,6680,6680,0
20250224,162400,35341850,6680,6680,6680,6680,0
20250224,162300,35341850,6680,6680,6680,6680,0
20250224,162200,35341850,6680,6680,6680,6680,0
20250224,162100,35341850,6680,6680,6680,6680,0
20250224,162000,35341850,6680,6680,6680,6680,69
20250224,161900,35341850,6680,6680,6680,6680,0
20250224,161800,35341850,6680,6680,6680,6680,0
20250224,161700,35341850,6680,6680,6680,6680,0
20250224,161600,35341850,6680,6680,6680,6680,0
20250224,161500,35341850,6680,6680,6680,6680,0
20250224,161400,35341850,6680,6680,6680,6680,0
20250224,161300,35341850,6680,6680,6680,6680,0
20250224,161200,35341850,6680,6680,6680,6680,0
20250224,161100,35341850,6680,6680,6680,6680,0
20250224,161000,35341850,6680,6680,6680,6680,0
20250224,160900,35341850,6680,6680,6680,6680,0
20250224,160800,35341850,6680,6680,6680,6680,0
20250224,160700,35341850,6680,6680,6680,6680,0
20250224,160600,35341850,6680,6680,6680,6680,0
20250224,160500,35341850,6680,6680,6680,6680,0
20250224,160400,35341850,6680,6680,6680,6680,0
20250224,160300,35341850,6680,6680,6680,6680,0
20250224,160200,35341850,6680,6680,6680,6680,0
20250224,160100,35341850,6680,6680,6680,6680,0
20250224,160000,35341850,6680,6680,6680,6680,0
20250224,155900,35341850,6680,6680,6680,6680,0
20250224,155800,35341850,6680,6680,6680,6680,0
20250224,155700,35341850,6680,6680,6680,6680,0
20250224,155600,35341850,6680,6680,6680,6680,0
20250224,155500,35341850,6680,6680,6680,6680,0
20250224,155400,35341850,6680,6680,6680,6680,0
20250224,155300,35341850,6680,6680,6680,6680,0
20250224,155200,35341850,6680,6680,6680,6680,0
20250224,155100,35341850,6680,6680,6680,6680,0
20250224,155000,35341850,6680,6680,6680,6680,69
20250224,154900,35341850,6680,6680,6680,6680,0
20250224,154800,35341850,6680,6680,6680,6680,0
20250224,154700,35341850,6680,6680,6680,6680,0
20250224,154600,35341850,6680,6680,6680,6680,0
20250224,154500,35341850,6680,6680,6680,6680,0
20250224,154400,35341850,6680,6680,6680,6680,0
20250224,154300,35341850,6680,6680,6680,6680,0
20250224,154200,35341850,6680,6680,6680,6680,0
20250224,154100,35341850,6680,6680,6680,6680,0
20250224,154000,35341850,6680,6680,6680,6680,0
20250224,153900,35341850,6680,6680,6680,6680,0
20250224,153800,35341850,6680,6680,6680,6680,0
20250224,153700,35341850,6680,6680,6680,6680,0
20250224,153600,35341850,6680,6680,6680,6680,0
20250224,153500,35341850,6680,6680,6680,6680,0
20250224,153400,35341850,6680,6680,6680,6680,0
20250224,153300,35341850,6680,6680,6680,6680,0
20250224,153200,35341850,6680,6680,6680,6680,0
20250224,153100,35341850,6680,6680,6680,6680,0
20250224,153000,35341850,6680,6680,6680,6680,69
20250224,152900,34880930,6710,6710,6710,6710,0
20250224,152800,34880930,6710,6710,6710,6710,0
20250224,152700,34880930,6710,6710,6710,6710,0
20250224,152600,34880930,6710,6710,6710,6710,0
20250224,152500,34880930,6710,6710,6710,6710,0
20250224,152400,34880930,6710,6710,6710,6710,0
20250224,152300,34880930,6710,6710,6710,6710,0
20250224,152200,34880930,6710,6710,6710,6710,0
20250224,152100,34880930,6710,6710,6710,6710,0
20250224,152000,34880930,6710,6710,6710,6710,0
20250224,151900,34880930,6710,6670,6710,6670,559
20250224,151800,31146870,6670,6670,6670,6670,0
20250224,151700,31146870,6670,6640,6670,6640,629
20250224,151600,26970280,6640,6640,6640,6640,0
20250224,151500,26970280,6640,6640,6640,6640,0
20250224,151400,26970280,6640,6640,6640,6640,0
20250224,151300,26970280,6640,6640,6640,6640,0
20250224,151200,26970280,6640,6640,6640,6640,0
20250224,151100,26970280,6640,6640,6640,6640,0
20250224,151000,26970280,6640,6640,6640,6640,0
20250224,150900,26970280,6640,6640,6640,6640,1
20250224,150800,26963640,6620,6620,6620,6620,0
20250224,150700,26963640,6620,6620,6620,6620,1
20250224,150600,26957020,6640,6640,6640,6640,0
20250224,150500,26957020,6640,6620,6640,6620,2
20250224,150400,26943760,6620,6620,6620,6620,0
20250224,150300,26943760,6620,6620,6620,6620,24
20250224,150200,26784880,6620,6620,6620,6620,100
20250224,150100,26122880,6640,6640,6640,6640,0
20250224,150000,26122880,6640,6640,6640,6640,0
20250224,145900,26122880,6640,6640,6640,6640,0
20250224,145800,26122880,6640,6640,6640,6640,0
20250224,145700,26122880,6640,6640,6640,6640,0
20250224,145600,26122880,6640,6640,6640,6640,3
20250224,145500,26102960,6640,6640,6640,6640,0
20250224,145400,26102960,6640,6640,6640,6640,0
20250224,145300,26102960,6640,6640,6640,6640,0
20250224,145200,26102960,6640,6640,6640,6640,0
20250224,145100,26102960,6640,6640,6640,6640,0
20250224,145000,26102960,6640,6640,6640,6640,23
20250224,144900,25950240,6640,6640,6640,6640,0
20250224,144800,25950240,6640,6640,6640,6640,0
20250224,144700,25950240,6640,6640,6640,6640,0
20250224,144600,25950240,6640,6640,6640,6640,0
20250224,144500,25950240,6640,6640,6640,6640,0
20250224,144400,25950240,6640,6640,6640,6640,0
20250224,144300,25950240,6640,6640,6640,6640,5
20250224,144200,25917040,6640,6640,6640,6640,0
20250224,144100,25917040,6640,6640,6640,6640,0
20250224,144000,25917040,6640,6640,6640,6640,0
20250224,143900,25917040,6640,6640,6640,6640,0
20250224,143800,25917040,6640,6640,6640,6640,0
20250224,143700,25917040,6640,6640,6640,6640,0
20250224,143600,25917040,6640,6640,6640,6640,0
20250224,143500,25917040,6640,6640,6640,6640,0
20250224,143400,25917040,6640,6640,6640,6640,0
20250224,143300,25917040,6640,6640,6640,6640,0
20250224,143200,25917040,6640,6640,6640,6640,0
20250224,143100,25917040,6640,6630,6640,6630,5
20250224,143000,25883850,6630,6630,6630,6630,0
20250224,142900,25883850,6630,6630,6630,6630,0
20250224,142800,25883850,6630,6660,6660,6610,699
20250224,142700,21255270,6680,6680,6680,6680,0
20250224,142600,21255270,6680,6680,6680,6680,0
20250224,142500,21255270,6680,6680,6680,6680,0
20250224,142400,21255270,6680,6680,6680,6680,0
20250224,142300,21255270,6680,6680,6680,6680,0
20250224,142200,21255270,6680,6680,6680,6680,0
20250224,142100,21255270,6680,6680,6680,6680,0
20250224,142000,21255270,6680,6680,6680,6680,0
20250224,141900,21255270,6680,6680,6680,6680,0
20250224,141800,21255270,6680,6680,6680,6680,0
20250224,141700,21255270,6680,6680,6680,6680,0
20250224,141600,21255270,6680,6680,6680,6680,0
20250224,141500,21255270,6680,6680,6680,6680,0
20250224,141400,21255270,6680,6680,6680,6680,5
20250224,141300,21221870,6640,6640,6640,6640,0
20250224,141200,21221870,6640,6640,6640,6640,0
20250224,141100,21221870,6640,6640,6640,6640,0
20250224,141000,21221870,6640,6640,6640,6640,0
20250224,140900,21221870,6640,6640,6640,6640,0
20250224,140800,21221870,6640,6640,6640,6640,0
20250224,140700,21221870,6640,6640,6640,6640,0
20250224,140600,21221870,6640,6640,6640,6640,0
20250224,140500,21221870,6640,6640,6640,6640,0
20250224,140400,21221870,6640,6640,6640,6640,0
20250224,140300,21221870,6640,6640,6640,6640,0
20250224,140200,21221870,6640,6640,6640,6640,0
20250224,140100,21221870,6640,6640,6640,6640,0
20250224,140000,21221870,6640,6640,6640,6640,0
20250224,135900,21221870,6640,6640,6640,6640,0
20250224,135800,21221870,6640,6640,6640,6640,0
20250224,135700,21221870,6640,6640,6640,6640,0
20250224,135600,21221870,6640,6640,6640,6640,0
20250224,135500,21221870,6640,6640,6640,6640,0
20250224,135400,21221870,6640,6640,6640,6640,0
20250224,135300,21221870,6640,6640,6640,6640,0
20250224,135200,21221870,6640,6640,6640,6640,0
20250224,135100,21221870,6640,6640,6640,6640,0
20250224,135000,21221870,6640,6640,6640,6640,0
20250224,134900,21221870,6640,6640,6640,6640,0
20250224,134800,21221870,6640,6640,6640,6640,1
20250224,134700,21215230,6630,6630,6630,6630,0
20250224,134600,21215230,6630,6630,6630,6630,0
20250224,134500,21215230,6630,6630,6630,6630,0
20250224,134400,21215230,6630,6630,6630,6630,151
20250224,134300,20214100,6610,6610,6610,6610,0
20250224,134200,20214100,6610,6610,6610,6610,0
20250224,134100,20214100,6610,6610,6610,6610,0
20250224,134000,20214100,6610,6610,6610,6610,0
20250224,133900,20214100,6610,6610,6610,6610,0
20250224,133800,20214100,6610,6610,6610,6610,180
20250224,133700,19024300,6600,6630,6630,6600,550
20250224,133600,15389160,6630,6630,6630,6630,10
20250224,133500,15322860,6690,6690,6690,6690,0
20250224,133400,15322860,6690,6690,6690,6690,0
20250224,133300,15322860,6690,6690,6690,6690,0
20250224,133200,15322860,6690,6690,6690,6690,0
20250224,133100,15322860,6690,6690,6690,6690,0
20250224,133000,15322860,6690,6690,6690,6690,0
20250224,132900,15322860,6690,6690,6690,6690,0
20250224,132800,15322860,6690,6690,6690,6690,0
20250224,132700,15322860,6690,6690,6690,6690,1
20250224,132600,15316170,6640,6640,6640,6640,0
20250224,132500,15316170,6640,6640,6640,6640,0
20250224,132400,15316170,6640,6670,6670,6640,400
20250224,132300,12659330,6680,6680,6680,6680,0
20250224,132200,12659330,6680,6680,6680,6680,0
20250224,132100,12659330,6680,6680,6680,6680,267
20250224,132000,10875770,6680,6680,6680,6680,0
20250224,131900,10875770,6680,6680,6680,6680,0
20250224,131800,10875770,6680,6680,6680,6680,0
20250224,131700,10875770,6680,6680,6680,6680,0
20250224,131600,10875770,6680,6680,6680,6680,11
20250224,131500,10802290,6690,6690,6690,6690,12
20250224,131400,10722010,6710,6710,6710,6710,0
20250224,131300,10722010,6710,6710,6710,6710,37
20250224,131200,10473740,6710,6710,6710,6710,0
20250224,131100,10473740,6710,6710,6710,6710,0
20250224,131000,10473740,6710,6710,6710,6710,0
20250224,130900,10473740,6710,6710,6710,6710,0
20250224,130800,10473740,6710,6710,6710,6710,0
20250224,130700,10473740,6710,6710,6710,6710,0
20250224,130600,10473740,6710,6710,6710,6710,0
20250224,130500,10473740,6710,6710,6710,6710,0
20250224,130400,10473740,6710,6710,6710,6710,0
20250224,130300,10473740,6710,6710,6710,6710,0
20250224,130200,10473740,6710,6710,6710,6710,0
20250224,130100,10473740,6710,6710,6710,6710,0
20250224,130000,10473740,6710,6710,6710,6710,0
20250224,125900,10473740,6710,6710,6710,6710,50
20250224,125800,10138240,6710,6710,6710,6710,0
20250224,125700,10138240,6710,6710,6710,6710,0
20250224,125600,10138240,6710,6710,6710,6710,0
20250224,125500,10138240,6710,6710,6710,6710,0
20250224,125400,10138240,6710,6710,6710,6710,0
20250224,125300,10138240,6710,6710,6710,6710,0
20250224,125200,10138240,6710,6710,6710,6710,0
20250224,125100,10138240,6710,6710,6710,6710,0
20250224,125000,10138240,6710,6710,6710,6710,0
20250224,124900,10138240,6710,6710,6710,6710,2
20250224,124800,10124820,6710,6710,6710,6710,0
20250224,124700,10124820,6710,6710,6710,6710,0
20250224,124600,10124820,6710,6710,6710,6710,0
20250224,124500,10124820,6710,6710,6710,6710,0
20250224,124400,10124820,6710,6710,6710,6710,0
20250224,124300,10124820,6710,6710,6710,6710,0
20250224,124200,10124820,6710,6710,6710,6710,0
20250224,124100,10124820,6710,6710,6710,6710,0
20250224,124000,10124820,6710,6710,6710,6710,195
20250224,123900,8816370,6700,6700,6700,6700,0
20250224,123800,8816370,6700,6700,6700,6700,0
20250224,123700,8816370,6700,6700,6700,6700,58
20250224,123600,8427770,6700,6700,6700,6700,0
20250224,123500,8427770,6700,6700,6700,6700,0
20250224,123400,8427770,6700,6700,6700,6700,0
20250224,123300,8427770,6700,6700,6700,6700,0
20250224,123200,8427770,6700,6700,6700,6700,0
20250224,123100,8427770,6700,6700,6700,6700,0
20250224,123000,8427770,6700,6700,6700,6700,4
20250224,122900,8400970,6700,6700,6700,6700,0
20250224,122800,8400970,6700,6700,6700,6700,0
20250224,122700,8400970,6700,6700,6700,6700,2
20250224,122600,8387570,6700,6700,6700,6700,0
20250224,122500,8387570,6700,6700,6700,6700,0
20250224,122400,8387570,6700,6700,6700,6700,0
20250224,122300,8387570,6700,6700,6700,6700,0
20250224,122200,8387570,6700,6700,6700,6700,0
20250224,122100,8387570,6700,6700,6700,6700,0
20250224,122000,8387570,6700,6700,6700,6700,0
20250224,121900,8387570,6700,6700,6700,6700,0
20250224,121800,8387570,6700,6700,6700,6700,9
20250224,121700,8327270,6710,6710,6710,6710,0
20250224,121600,8327270,6710,6710,6710,6710,0
20250224,121500,8327270,6710,6710,6710,6710,0
20250224,121400,8327270,6710,6710,6710,6710,0
20250224,121300,8327270,6710,6710,6710,6710,0
20250224,121200,8327270,6710,6710,6710,6710,0
20250224,121100,8327270,6710,6710,6710,6710,0
20250224,121000,8327270,6710,6710,6710,6710,0
20250224,120900,8327270,6710,6710,6710,6710,0
20250224,120800,8327270,6710,6710,6710,6710,0
20250224,120700,8327270,6710,6710,6710,6710,0
20250224,120600,8327270,6710,6710,6710,6710,0
20250224,120500,8327270,6710,6710,6710,6710,0
20250224,120400,8327270,6710,6710,6710,6710,0
20250224,120300,8327270,6710,6710,6710,6710,0
20250224,120200,8327270,6710,6710,6710,6710,0
20250224,120100,8327270,6710,6710,6710,6710,0
20250224,120000,8327270,6710,6710,6710,6710,0
20250224,115900,8327270,6710,6710,6710,6710,0
20250224,115800,8327270,6710,6710,6710,6710,34
20250224,115700,8099130,6710,6710,6710,6710,0
20250224,115600,8099130,6710,6710,6710,6710,0
20250224,115500,8099130,6710,6710,6710,6710,0
20250224,115400,8099130,6710,6710,6710,6710,0
20250224,115300,8099130,6710,6710,6710,6710,0
20250224,115200,8099130,6710,6710,6710,6710,0
20250224,115100,8099130,6710,6710,6710,6710,0
20250224,115000,8099130,6710,6710,6710,6710,0
20250224,114900,8099130,6710,6710,6710,6710,0
20250224,114800,8099130,6710,6710,6710,6710,0
20250224,114700,8099130,6710,6710,6710,6710,0
20250224,114600,8099130,6710,6710,6710,6710,0
20250224,114500,8099130,6710,6710,6710,6710,0
20250224,114400,8099130,6710,6710,6710,6710,0
20250224,114300,8099130,6710,6710,6710,6710,0
20250224,114200,8099130,6710,6710,6710,6710,0
20250224,114100,8099130,6710,6710,6710,6710,0
20250224,114000,8099130,6710,6710,6710,6710,0
20250224,113900,8099130,6710,6710,6710,6710,0
20250224,113800,8099130,6710,6710,6710,6710,1
20250224,113700,8092420,6710,6710,6710,6710,0
20250224,113600,8092420,6710,6710,6710,6710,0
20250224,113500,8092420,6710,6710,6710,6710,0
20250224,113400,8092420,6710,6710,6710,6710,0
20250224,113300,8092420,6710,6710,6710,6710,0
20250224,113200,8092420,6710,6710,6710,6710,0
20250224,113100,8092420,6710,6710,6710,6710,0
20250224,113000,8092420,6710,6710,6710,6710,0
20250224,112900,8092420,6710,6710,6710,6710,0
20250224,112800,8092420,6710,6710,6710,6710,0
20250224,112700,8092420,6710,6710,6710,6710,0
20250224,112600,8092420,6710,6710,6710,6710,0
20250224,112500,8092420,6710,6710,6710,6710,0
20250224,112400,8092420,6710,6710,6710,6710,0
20250224,112300,8092420,6710,6710,6710,6710,0
20250224,112200,8092420,6710,6710,6710,6710,0
20250224,112100,8092420,6710,6710,6710,6710,0
20250224,112000,8092420,6710,6710,6710,6710,0
20250224,111900,8092420,6710,6710,6710,6710,0
20250224,111800,8092420,6710,6710,6710,6710,0
20250224,111700,8092420,6710,6710,6710,6710,0
20250224,111600,8092420,6710,6710,6710,6710,0
20250224,111500,8092420,6710,6710,6710,6710,0
20250224,111400,8092420,6710,6710,6710,6710,0
20250224,111300,8092420,6710,6710,6710,6710,0
20250224,111200,8092420,6710,6710,6710,6710,0
20250224,111100,8092420,6710,6710,6710,6710,0
20250224,111000,8092420,6710,6710,6710,6710,0
20250224,110900,8092420,6710,6710,6710,6710,0
20250224,110800,8092420,6710,6710,6710,6710,0
20250224,110700,8092420,6710,6710,6710,6710,0
20250224,110600,8092420,6710,6710,6710,6710,0
20250224,110500,8092420,6710,6710,6710,6710,7
20250224,110400,8045450,6720,6720,6720,6720,0
20250224,110300,8045450,6720,6720,6720,6720,0
20250224,110200,8045450,6720,6720,6720,6720,0
20250224,110100,8045450,6720,6720,6720,6720,0
20250224,110000,8045450,6720,6720,6720,6720,0
20250224,105900,8045450,6720,6720,6720,6720,0
20250224,105800,8045450,6720,6720,6720,6720,0
20250224,105700,8045450,6720,6720,6720,6720,0
20250224,105600,8045450,6720,6720,6720,6720,0
20250224,105500,8045450,6720,6720,6720,6720,0
20250224,105400,8045450,6720,6720,6720,6720,0
20250224,105300,8045450,6720,6720,6720,6720,3
20250224,105200,8025290,6720,6720,6720,6720,0
20250224,105100,8025290,6720,6720,6720,6720,0
20250224,105000,8025290,6720,6720,6720,6720,0
20250224,104900,8025290,6720,6720,6720,6720,0
20250224,104800,8025290,6720,6720,6720,6720,0
20250224,104700,8025290,6720,6720,6720,6720,0
20250224,104600,8025290,6720,6720,6720,6720,0
20250224,104500,8025290,6720,6720,6720,6720,1
20250224,104400,8018570,6730,6730,6730,6730,0
20250224,104300,8018570,6730,6730,6730,6730,0
20250224,104200,8018570,6730,6730,6730,6730,0
20250224,104100,8018570,6730,6730,6730,6730,0
20250224,104000,8018570,6730,6730,6730,6730,0
20250224,103900,8018570,6730,6730,6730,6730,0
20250224,103800,8018570,6730,6730,6730,6730,0
20250224,103700,8018570,6730,6730,6730,6730,0
20250224,103600,8018570,6730,6730,6730,6730,0
20250224,103500,8018570,6730,6730,6730,6730,0
20250224,103400,8018570,6730,6730,6730,6730,0
20250224,103300,8018570,6730,6730,6730,6730,0
20250224,103200,8018570,6730,6730,6730,6730,0
20250224,103100,8018570,6730,6730,6730,6730,0
20250224,103000,8018570,6730,6730,6730,6730,0
20250224,102900,8018570,6730,6730,6730,6730,0
20250224,102800,8018570,6730,6730,6730,6730,0
20250224,102700,8018570,6730,6730,6730,6730,0
20250224,102600,8018570,6730,6730,6730,6730,0
20250224,102500,8018570,6730,6730,6730,6730,0
20250224,102400,8018570,6730,6730,6730,6730,0
20250224,102300,8018570,6730,6730,6730,6730,0
20250224,102200,8018570,6730,6730,6730,6730,0
20250224,102100,8018570,6730,6730,6730,6730,1
20250224,102000,8011840,6700,6700,6700,6700,0
20250224,101900,8011840,6700,6700,6700,6700,0
20250224,101800,8011840,6700,6700,6700,6700,0
20250224,101700,8011840,6700,6700,6700,6700,0
20250224,101600,8011840,6700,6700,6700,6700,0
20250224,101500,8011840,6700,6700,6700,6700,0
20250224,101400,8011840,6700,6700,6700,6700,0
20250224,101300,8011840,6700,6700,6700,6700,0
20250224,101200,8011840,6700,6700,6700,6700,1
20250224,101100,8005140,6700,6700,6700,6700,10
20250224,101000,7938140,6770,6770,6770,6770,0
20250224,100900,7938140,6770,6770,6770,6770,0
20250224,100800,7938140,6770,6770,6770,6770,0
20250224,100700,7938140,6770,6770,6770,6770,0
20250224,100600,7938140,6770,6770,6770,6770,0
20250224,100500,7938140,6770,6770,6770,6770,0
20250224,100400,7938140,6770,6770,6770,6770,0
20250224,100300,7938140,6770,6770,6770,6770,0
20250224,100200,7938140,6770,6770,6770,6770,0
20250224,100100,7938140,6770,6770,6770,6770,0
20250224,100000,7938140,6770,6770,6770,6770,0
20250224,095900,7938140,6770,6770,6770,6770,0
20250224,095800,7938140,6770,6770,6770,6770,0
20250224,095700,7938140,6770,6770,6770,6770,0
20250224,095600,7938140,6770,6770,6770,6770,0
20250224,095500,7938140,6770,6770,6770,6770,0
20250224,095400,7938140,6770,6770,6770,6770,0
20250224,095300,7938140,6770,6770,6770,6770,1
20250224,095200,7931370,6770,6770,6770,6770,1
20250224,095100,7924600,6770,6770,6770,6770,0
20250224,095000,7924600,6770,6770,6770,6770,0
20250224,094900,7924600,6770,6770,6770,6770,0
20250224,094800,7924600,6770,6770,6770,6770,0
20250224,094700,7924600,6770,6770,6770,6770,0
20250224,094600,7924600,6770,6770,6770,6770,0
20250224,094500,7924600,6770,6770,6770,6770,0
20250224,094400,7924600,6770,6770,6770,6770,0
20250224,094300,7924600,6770,6770,6770,6770,0
20250224,094200,7924600,6770,6770,6770,6770,0
20250224,094100,7924600,6770,6770,6770,6770,0
20250224,094000,7924600,6770,6770,6770,6770,0
20250224,093900,7924600,6770,6770,6770,6770,0
20250224,093800,7924600,6770,6770,6770,6770,0
20250224,093700,7924600,6770,6770,6770,6770,0
20250224,093600,7924600,6770,6770,6770,6770,0
20250224,093500,7924600,6770,6770,6770,6770,1
20250224,093400,7917830,6750,6750,6750,6750,0
20250224,093300,7917830,6750,6750,6750,6750,0
20250224,093200,7917830,6750,6750,6750,6750,0
20250224,093100,7917830,6750,6750,6750,6750,0
20250224,093000,7917830,6750,6750,6750,6750,0
20250224,092900,7917830,6750,6750,6750,6750,0
20250224,092800,7917830,6750,6750,6750,6750,0
20250224,092700,7917830,6750,6750,6750,6750,0
20250224,092600,7917830,6750,6750,6750,6750,0
20250224,092500,7917830,6750,6750,6750,6750,0
20250224,092400,7917830,6750,6750,6750,6750,1
20250224,092300,7911080,6750,6750,6750,6750,0
20250224,092200,7911080,6750,6750,6750,6750,13
20250224,092100,7823330,6750,6750,6750,6750,0
20250224,092000,7823330,6750,6750,6750,6750,0
20250224,091900,7823330,6750,6750,6750,6750,0
20250224,091800,7823330,6750,6750,6750,6750,0
20250224,091700,7823330,6750,6750,6750,6750,0
20250224,091600,7823330,6750,6750,6750,6750,1
20250224,091500,7816580,6750,6750,6750,6750,0
20250224,091400,7816580,6750,6750,6750,6750,1
20250224,091300,7809830,6780,6780,6780,6780,0
20250224,091200,7809830,6780,6780,6780,6780,0
20250224,091100,7809830,6780,6780,6780,6780,0
20250224,091000,7809830,6780,6780,6780,6780,1
20250224,090900,7803050,6780,6630,6780,6630,609
20250224,090800,3759170,6610,6610,6610,6610,0
20250224,090700,3759170,6610,6610,6610,6610,5
20250224,090600,3726120,6630,6630,6630,6630,0
20250224,090500,3726120,6630,6650,6650,6630,250
20250224,090400,2064310,6640,6790,6790,6640,69
20250224,090300,1597930,6810,6810,6810,6810,0
20250224,090200,1597930,6810,6810,6810,6810,0
20250224,090100,1597930,6810,6720,6810,6720,235
20250224,090000,13440,6720,6720,6720,6720,2