KissMeData/067770/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195000,4887795,2250,2250,2250,2250,164
20250224,194900,4887795,2250,2250,2250,2250,0
20250224,194800,4887795,2250,2250,2250,2250,0
20250224,194700,4887795,2250,2250,2250,2250,0
20250224,194600,4887795,2250,2250,2250,2250,0
20250224,194500,4887795,2250,2250,2250,2250,0
20250224,194400,4887795,2250,2250,2250,2250,0
20250224,194300,4887795,2250,2250,2250,2250,0
20250224,194200,4887795,2250,2250,2250,2250,0
20250224,194100,4887795,2250,2250,2250,2250,0
20250224,194000,4887795,2250,2250,2250,2250,0
20250224,193900,4887795,2250,2250,2250,2250,0
20250224,193800,4887795,2250,2250,2250,2250,0
20250224,193700,4887795,2250,2250,2250,2250,0
20250224,193600,4887795,2250,2250,2250,2250,0
20250224,193500,4887795,2250,2250,2250,2250,0
20250224,193400,4887795,2250,2250,2250,2250,0
20250224,193300,4887795,2250,2250,2250,2250,0
20250224,193200,4887795,2250,2250,2250,2250,0
20250224,193100,4887795,2250,2250,2250,2250,0
20250224,193000,4887795,2250,2250,2250,2250,0
20250224,192900,4887795,2250,2250,2250,2250,0
20250224,192800,4887795,2250,2250,2250,2250,0
20250224,192700,4887795,2250,2250,2250,2250,0
20250224,192600,4887795,2250,2250,2250,2250,0
20250224,192500,4887795,2250,2250,2250,2250,0
20250224,192400,4887795,2250,2250,2250,2250,0
20250224,192300,4887795,2250,2250,2250,2250,0
20250224,192200,4887795,2250,2250,2250,2250,0
20250224,192100,4887795,2250,2250,2250,2250,0
20250224,192000,4887795,2250,2250,2250,2250,164
20250224,191900,4887795,2250,2250,2250,2250,0
20250224,191800,4887795,2250,2250,2250,2250,0
20250224,191700,4887795,2250,2250,2250,2250,0
20250224,191600,4887795,2250,2250,2250,2250,0
20250224,191500,4887795,2250,2250,2250,2250,0
20250224,191400,4887795,2250,2250,2250,2250,0
20250224,191300,4887795,2250,2250,2250,2250,0
20250224,191200,4887795,2250,2250,2250,2250,0
20250224,191100,4887795,2250,2250,2250,2250,0
20250224,191000,4887795,2250,2250,2250,2250,0
20250224,190900,4887795,2250,2250,2250,2250,0
20250224,190800,4887795,2250,2250,2250,2250,0
20250224,190700,4887795,2250,2250,2250,2250,0
20250224,190600,4887795,2250,2250,2250,2250,0
20250224,190500,4887795,2250,2250,2250,2250,0
20250224,190400,4887795,2250,2250,2250,2250,0
20250224,190300,4887795,2250,2250,2250,2250,0
20250224,190200,4887795,2250,2250,2250,2250,0
20250224,190100,4887795,2250,2250,2250,2250,0
20250224,190000,4887795,2250,2250,2250,2250,0
20250224,185900,4887795,2250,2250,2250,2250,0
20250224,185800,4887795,2250,2250,2250,2250,0
20250224,185700,4887795,2250,2250,2250,2250,0
20250224,185600,4887795,2250,2250,2250,2250,0
20250224,185500,4887795,2250,2250,2250,2250,0
20250224,185400,4887795,2250,2250,2250,2250,0
20250224,185300,4887795,2250,2250,2250,2250,0
20250224,185200,4887795,2250,2250,2250,2250,0
20250224,185100,4887795,2250,2250,2250,2250,0
20250224,185000,4887795,2250,2250,2250,2250,164
20250224,184900,4887795,2250,2250,2250,2250,0
20250224,184800,4887795,2250,2250,2250,2250,0
20250224,184700,4887795,2250,2250,2250,2250,0
20250224,184600,4887795,2250,2250,2250,2250,0
20250224,184500,4887795,2250,2250,2250,2250,0
20250224,184400,4887795,2250,2250,2250,2250,0
20250224,184300,4887795,2250,2250,2250,2250,0
20250224,184200,4887795,2250,2250,2250,2250,0
20250224,184100,4887795,2250,2250,2250,2250,0
20250224,184000,4887795,2250,2250,2250,2250,0
20250224,183900,4887795,2250,2250,2250,2250,0
20250224,183800,4887795,2250,2250,2250,2250,0
20250224,183700,4887795,2250,2250,2250,2250,0
20250224,183600,4887795,2250,2250,2250,2250,0
20250224,183500,4887795,2250,2250,2250,2250,0
20250224,183400,4887795,2250,2250,2250,2250,0
20250224,183300,4887795,2250,2250,2250,2250,0
20250224,183200,4887795,2250,2250,2250,2250,0
20250224,183100,4887795,2250,2250,2250,2250,0
20250224,183000,4887795,2250,2250,2250,2250,0
20250224,182900,4887795,2250,2250,2250,2250,0
20250224,182800,4887795,2250,2250,2250,2250,0
20250224,182700,4887795,2250,2250,2250,2250,0
20250224,182600,4887795,2250,2250,2250,2250,0
20250224,182500,4887795,2250,2250,2250,2250,0
20250224,182400,4887795,2250,2250,2250,2250,0
20250224,182300,4887795,2250,2250,2250,2250,0
20250224,182200,4887795,2250,2250,2250,2250,0
20250224,182100,4887795,2250,2250,2250,2250,0
20250224,182000,4887795,2250,2250,2250,2250,164
20250224,181900,4887795,2250,2250,2250,2250,0
20250224,181800,4887795,2250,2250,2250,2250,0
20250224,181700,4887795,2250,2250,2250,2250,0
20250224,181600,4887795,2250,2250,2250,2250,0
20250224,181500,4887795,2250,2250,2250,2250,0
20250224,181400,4887795,2250,2250,2250,2250,0
20250224,181300,4887795,2250,2250,2250,2250,0
20250224,181200,4887795,2250,2250,2250,2250,0
20250224,181100,4887795,2250,2250,2250,2250,0
20250224,181000,4887795,2250,2250,2250,2250,0
20250224,180900,4887795,2250,2250,2250,2250,0
20250224,180800,4887795,2250,2250,2250,2250,0
20250224,180700,4887795,2250,2250,2250,2250,0
20250224,180600,4887795,2250,2250,2250,2250,0
20250224,180500,4887795,2250,2250,2250,2250,0
20250224,180400,4887795,2250,2250,2250,2250,0
20250224,180300,4887795,2250,2250,2250,2250,0
20250224,180200,4887795,2250,2250,2250,2250,0
20250224,180100,4887795,2250,2250,2250,2250,0
20250224,180000,4887795,2250,2250,2250,2250,0
20250224,175900,4887795,2250,2250,2250,2250,0
20250224,175800,4887795,2250,2250,2250,2250,0
20250224,175700,4887795,2250,2250,2250,2250,0
20250224,175600,4887795,2250,2250,2250,2250,0
20250224,175500,4887795,2250,2250,2250,2250,0
20250224,175400,4887795,2250,2250,2250,2250,0
20250224,175300,4887795,2250,2250,2250,2250,0
20250224,175200,4887795,2250,2250,2250,2250,0
20250224,175100,4887795,2250,2250,2250,2250,0
20250224,175000,4887795,2250,2250,2250,2250,164
20250224,174900,4887795,2250,2250,2250,2250,0
20250224,174800,4887795,2250,2250,2250,2250,0
20250224,174700,4887795,2250,2250,2250,2250,0
20250224,174600,4887795,2250,2250,2250,2250,0
20250224,174500,4887795,2250,2250,2250,2250,0
20250224,174400,4887795,2250,2250,2250,2250,0
20250224,174300,4887795,2250,2250,2250,2250,0
20250224,174200,4887795,2250,2250,2250,2250,0
20250224,174100,4887795,2250,2250,2250,2250,0
20250224,174000,4887795,2250,2250,2250,2250,0
20250224,173900,4887795,2250,2250,2250,2250,0
20250224,173800,4887795,2250,2250,2250,2250,0
20250224,173700,4887795,2250,2250,2250,2250,0
20250224,173600,4887795,2250,2250,2250,2250,0
20250224,173500,4887795,2250,2250,2250,2250,0
20250224,173400,4887795,2250,2250,2250,2250,0
20250224,173300,4887795,2250,2250,2250,2250,0
20250224,173200,4887795,2250,2250,2250,2250,0
20250224,173100,4887795,2250,2250,2250,2250,0
20250224,173000,4887795,2250,2250,2250,2250,0
20250224,172900,4887795,2250,2250,2250,2250,0
20250224,172800,4887795,2250,2250,2250,2250,0
20250224,172700,4887795,2250,2250,2250,2250,0
20250224,172600,4887795,2250,2250,2250,2250,0
20250224,172500,4887795,2250,2250,2250,2250,0
20250224,172400,4887795,2250,2250,2250,2250,0
20250224,172300,4887795,2250,2250,2250,2250,0
20250224,172200,4887795,2250,2250,2250,2250,0
20250224,172100,4887795,2250,2250,2250,2250,0
20250224,172000,4887795,2250,2250,2250,2250,164
20250224,171900,4887795,2250,2250,2250,2250,0
20250224,171800,4887795,2250,2250,2250,2250,0
20250224,171700,4887795,2250,2250,2250,2250,0
20250224,171600,4887795,2250,2250,2250,2250,0
20250224,171500,4887795,2250,2250,2250,2250,0
20250224,171400,4887795,2250,2250,2250,2250,0
20250224,171300,4887795,2250,2250,2250,2250,0
20250224,171200,4887795,2250,2250,2250,2250,0
20250224,171100,4887795,2250,2250,2250,2250,0
20250224,171000,4887795,2250,2250,2250,2250,0
20250224,170900,4887795,2250,2250,2250,2250,0
20250224,170800,4887795,2250,2250,2250,2250,0
20250224,170700,4887795,2250,2250,2250,2250,0
20250224,170600,4887795,2250,2250,2250,2250,0
20250224,170500,4887795,2250,2250,2250,2250,0
20250224,170400,4887795,2250,2250,2250,2250,0
20250224,170300,4887795,2250,2250,2250,2250,0
20250224,170200,4887795,2250,2250,2250,2250,0
20250224,170100,4887795,2250,2250,2250,2250,0
20250224,170000,4887795,2250,2250,2250,2250,0
20250224,165900,4887795,2250,2250,2250,2250,0
20250224,165800,4887795,2250,2250,2250,2250,0
20250224,165700,4887795,2250,2250,2250,2250,0
20250224,165600,4887795,2250,2250,2250,2250,0
20250224,165500,4887795,2250,2250,2250,2250,0
20250224,165400,4887795,2250,2250,2250,2250,0
20250224,165300,4887795,2250,2250,2250,2250,0
20250224,165200,4887795,2250,2250,2250,2250,0
20250224,165100,4887795,2250,2250,2250,2250,0
20250224,165000,4887795,2250,2250,2250,2250,164
20250224,164900,4887795,2250,2250,2250,2250,0
20250224,164800,4887795,2250,2250,2250,2250,0
20250224,164700,4887795,2250,2250,2250,2250,0
20250224,164600,4887795,2250,2250,2250,2250,0
20250224,164500,4887795,2250,2250,2250,2250,0
20250224,164400,4887795,2250,2250,2250,2250,0
20250224,164300,4887795,2250,2250,2250,2250,0
20250224,164200,4887795,2250,2250,2250,2250,0
20250224,164100,4887795,2250,2250,2250,2250,0
20250224,164000,4887795,2250,2250,2250,2250,0
20250224,163900,4887795,2250,2250,2250,2250,0
20250224,163800,4887795,2250,2250,2250,2250,0
20250224,163700,4887795,2250,2250,2250,2250,0
20250224,163600,4887795,2250,2250,2250,2250,0
20250224,163500,4887795,2250,2250,2250,2250,0
20250224,163400,4887795,2250,2250,2250,2250,0
20250224,163300,4887795,2250,2250,2250,2250,0
20250224,163200,4887795,2250,2250,2250,2250,0
20250224,163100,4887795,2250,2250,2250,2250,0
20250224,163000,4887795,2250,2250,2250,2250,0
20250224,162900,4887795,2250,2250,2250,2250,0
20250224,162800,4887795,2250,2250,2250,2250,0
20250224,162700,4887795,2250,2250,2250,2250,0
20250224,162600,4887795,2250,2250,2250,2250,0
20250224,162500,4887795,2250,2250,2250,2250,0
20250224,162400,4887795,2250,2250,2250,2250,0
20250224,162300,4887795,2250,2250,2250,2250,0
20250224,162200,4887795,2250,2250,2250,2250,0
20250224,162100,4887795,2250,2250,2250,2250,0
20250224,162000,4887795,2250,2250,2250,2250,164
20250224,161900,4887795,2250,2250,2250,2250,0
20250224,161800,4887795,2250,2250,2250,2250,0
20250224,161700,4887795,2250,2250,2250,2250,0
20250224,161600,4887795,2250,2250,2250,2250,0
20250224,161500,4887795,2250,2250,2250,2250,0
20250224,161400,4887795,2250,2250,2250,2250,0
20250224,161300,4887795,2250,2250,2250,2250,0
20250224,161200,4887795,2250,2250,2250,2250,0
20250224,161100,4887795,2250,2250,2250,2250,0
20250224,161000,4887795,2250,2250,2250,2250,0
20250224,160900,4887795,2250,2250,2250,2250,0
20250224,160800,4887795,2250,2250,2250,2250,0
20250224,160700,4887795,2250,2250,2250,2250,0
20250224,160600,4887795,2250,2250,2250,2250,0
20250224,160500,4887795,2250,2250,2250,2250,0
20250224,160400,4887795,2250,2250,2250,2250,0
20250224,160300,4887795,2250,2250,2250,2250,0
20250224,160200,4887795,2250,2250,2250,2250,0
20250224,160100,4887795,2250,2250,2250,2250,0
20250224,160000,4887795,2250,2250,2250,2250,0
20250224,155900,4887795,2250,2250,2250,2250,0
20250224,155800,4887795,2250,2250,2250,2250,0
20250224,155700,4887795,2250,2250,2250,2250,0
20250224,155600,4887795,2250,2250,2250,2250,0
20250224,155500,4887795,2250,2250,2250,2250,0
20250224,155400,4887795,2250,2250,2250,2250,0
20250224,155300,4887795,2250,2250,2250,2250,0
20250224,155200,4887795,2250,2250,2250,2250,0
20250224,155100,4887795,2250,2250,2250,2250,0
20250224,155000,4887795,2250,2250,2250,2250,164
20250224,154900,4887795,2250,2250,2250,2250,0
20250224,154800,4887795,2250,2250,2250,2250,0
20250224,154700,4887795,2250,2250,2250,2250,0
20250224,154600,4887795,2250,2250,2250,2250,0
20250224,154500,4887795,2250,2250,2250,2250,0
20250224,154400,4887795,2250,2250,2250,2250,0
20250224,154300,4887795,2250,2250,2250,2250,0
20250224,154200,4887795,2250,2250,2250,2250,0
20250224,154100,4887795,2250,2250,2250,2250,0
20250224,154000,4887795,2250,2250,2250,2250,0
20250224,153900,4887795,2250,2250,2250,2250,0
20250224,153800,4887795,2250,2250,2250,2250,0
20250224,153700,4887795,2250,2250,2250,2250,0
20250224,153600,4887795,2250,2250,2250,2250,0
20250224,153500,4887795,2250,2250,2250,2250,0
20250224,153400,4887795,2250,2250,2250,2250,0
20250224,153300,4887795,2250,2250,2250,2250,0
20250224,153200,4887795,2250,2250,2250,2250,0
20250224,153100,4887795,2250,2250,2250,2250,0
20250224,153000,4887795,2250,2250,2250,2250,164
20250224,152900,4518795,2260,2260,2260,2260,0
20250224,152800,4518795,2260,2260,2260,2260,0
20250224,152700,4518795,2260,2260,2260,2260,0
20250224,152600,4518795,2260,2260,2260,2260,0
20250224,152500,4518795,2260,2260,2260,2260,0
20250224,152400,4518795,2260,2260,2260,2260,0
20250224,152300,4518795,2260,2260,2260,2260,0
20250224,152200,4518795,2260,2260,2260,2260,0
20250224,152100,4518795,2260,2260,2260,2260,0
20250224,152000,4518795,2260,2260,2260,2260,0
20250224,151900,4518795,2260,2260,2260,2260,0
20250224,151800,4518795,2260,2260,2260,2260,0
20250224,151700,4518795,2260,2260,2260,2260,0
20250224,151600,4518795,2260,2260,2260,2260,0
20250224,151500,4518795,2260,2260,2260,2260,2
20250224,151400,4514275,2260,2260,2260,2260,0
20250224,151300,4514275,2260,2260,2260,2260,0
20250224,151200,4514275,2260,2260,2260,2260,0
20250224,151100,4514275,2260,2260,2260,2260,3
20250224,151000,4507495,2265,2265,2265,2265,0
20250224,150900,4507495,2265,2265,2265,2265,0
20250224,150800,4507495,2265,2265,2265,2265,0
20250224,150700,4507495,2265,2265,2265,2265,0
20250224,150600,4507495,2265,2265,2265,2265,0
20250224,150500,4507495,2265,2265,2265,2265,0
20250224,150400,4507495,2265,2265,2265,2265,0
20250224,150300,4507495,2265,2265,2265,2265,0
20250224,150200,4507495,2265,2265,2265,2265,0
20250224,150100,4507495,2265,2265,2265,2265,0
20250224,150000,4507495,2265,2265,2265,2265,20
20250224,145900,4462195,2265,2265,2265,2265,0
20250224,145800,4462195,2265,2265,2265,2265,0
20250224,145700,4462195,2265,2265,2265,2265,0
20250224,145600,4462195,2265,2265,2265,2265,2
20250224,145500,4457665,2265,2265,2265,2265,0
20250224,145400,4457665,2265,2265,2265,2265,0
20250224,145300,4457665,2265,2265,2265,2265,0
20250224,145200,4457665,2265,2265,2265,2265,0
20250224,145100,4457665,2265,2265,2265,2265,2
20250224,145000,4453135,2265,2265,2265,2265,0
20250224,144900,4453135,2265,2265,2265,2265,0
20250224,144800,4453135,2265,2265,2265,2265,2
20250224,144700,4448605,2265,2265,2265,2265,0
20250224,144600,4448605,2265,2265,2265,2265,0
20250224,144500,4448605,2265,2265,2265,2265,2
20250224,144400,4444075,2265,2265,2265,2265,0
20250224,144300,4444075,2265,2265,2265,2265,0
20250224,144200,4444075,2265,2265,2265,2265,0
20250224,144100,4444075,2265,2265,2265,2265,0
20250224,144000,4444075,2265,2265,2265,2265,0
20250224,143900,4444075,2265,2265,2265,2265,0
20250224,143800,4444075,2265,2265,2265,2265,0
20250224,143700,4444075,2265,2265,2265,2265,0
20250224,143600,4444075,2265,2265,2265,2265,3
20250224,143500,4437280,2265,2265,2265,2265,0
20250224,143400,4437280,2265,2265,2265,2265,0
20250224,143300,4437280,2265,2265,2265,2265,0
20250224,143200,4437280,2265,2265,2265,2265,0
20250224,143100,4437280,2265,2265,2265,2265,3
20250224,143000,4430485,2265,2265,2265,2265,0
20250224,142900,4430485,2265,2265,2265,2265,0
20250224,142800,4430485,2265,2265,2265,2265,3
20250224,142700,4423690,2265,2265,2265,2265,0
20250224,142600,4423690,2265,2265,2265,2265,0
20250224,142500,4423690,2265,2265,2265,2265,0
20250224,142400,4423690,2265,2265,2265,2265,45
20250224,142300,4321765,2265,2265,2265,2265,0
20250224,142200,4321765,2265,2265,2265,2265,0
20250224,142100,4321765,2265,2265,2265,2265,3
20250224,142000,4314970,2260,2260,2260,2260,0
20250224,141900,4314970,2260,2260,2260,2260,20
20250224,141800,4269770,2265,2265,2265,2265,0
20250224,141700,4269770,2265,2265,2265,2265,0
20250224,141600,4269770,2265,2265,2265,2265,3
20250224,141500,4262975,2265,2265,2265,2265,3
20250224,141400,4256180,2265,2265,2265,2265,0
20250224,141300,4256180,2265,2265,2265,2265,0
20250224,141200,4256180,2265,2265,2265,2265,0
20250224,141100,4256180,2265,2265,2265,2265,0
20250224,141000,4256180,2265,2265,2265,2265,0
20250224,140900,4256180,2265,2265,2265,2265,0
20250224,140800,4256180,2265,2265,2265,2265,0
20250224,140700,4256180,2265,2265,2265,2265,0
20250224,140600,4256180,2265,2265,2265,2265,3
20250224,140500,4249385,2265,2265,2265,2265,78
20250224,140400,4072715,2265,2265,2265,2265,0
20250224,140300,4072715,2265,2265,2265,2265,0
20250224,140200,4072715,2265,2265,2265,2265,0
20250224,140100,4072715,2265,2265,2265,2265,3
20250224,140000,4065920,2260,2260,2260,2260,0
20250224,135900,4065920,2260,2260,2260,2260,434
20250224,135800,3085080,2260,2260,2260,2260,0
20250224,135700,3085080,2260,2260,2260,2260,2
20250224,135600,3080560,2260,2260,2260,2260,0
20250224,135500,3080560,2260,2260,2260,2260,2
20250224,135400,3076040,2260,2260,2260,2260,0
20250224,135300,3076040,2260,2260,2260,2260,0
20250224,135200,3076040,2260,2260,2260,2260,0
20250224,135100,3076040,2260,2260,2260,2260,0
20250224,135000,3076040,2260,2260,2260,2260,0
20250224,134900,3076040,2260,2260,2260,2260,0
20250224,134800,3076040,2260,2260,2260,2260,0
20250224,134700,3076040,2260,2260,2260,2260,0
20250224,134600,3076040,2260,2260,2260,2260,2
20250224,134500,3071520,2260,2260,2260,2260,0
20250224,134400,3071520,2260,2260,2260,2260,0
20250224,134300,3071520,2260,2260,2260,2260,0
20250224,134200,3071520,2260,2260,2260,2260,0
20250224,134100,3071520,2260,2260,2260,2260,2
20250224,134000,3067000,2260,2260,2260,2260,0
20250224,133900,3067000,2260,2260,2260,2260,0
20250224,133800,3067000,2260,2260,2260,2260,0
20250224,133700,3067000,2260,2260,2260,2260,0
20250224,133600,3067000,2260,2260,2260,2260,3
20250224,133500,3060220,2260,2260,2260,2260,6
20250224,133400,3046660,2260,2260,2260,2260,0
20250224,133300,3046660,2260,2260,2260,2260,0
20250224,133200,3046660,2260,2260,2260,2260,0
20250224,133100,3046660,2260,2260,2260,2260,0
20250224,133000,3046660,2260,2260,2260,2260,0
20250224,132900,3046660,2260,2260,2260,2260,0
20250224,132800,3046660,2260,2260,2260,2260,0
20250224,132700,3046660,2260,2260,2260,2260,0
20250224,132600,3046660,2260,2260,2260,2260,0
20250224,132500,3046660,2260,2260,2260,2260,0
20250224,132400,3046660,2260,2260,2260,2260,0
20250224,132300,3046660,2260,2260,2260,2260,3
20250224,132200,3039880,2260,2260,2260,2260,0
20250224,132100,3039880,2260,2260,2260,2260,0
20250224,132000,3039880,2260,2260,2260,2260,0
20250224,131900,3039880,2260,2260,2260,2260,0
20250224,131800,3039880,2260,2260,2260,2260,3
20250224,131700,3033100,2260,2260,2260,2260,0
20250224,131600,3033100,2260,2260,2260,2260,0
20250224,131500,3033100,2260,2260,2260,2260,0
20250224,131400,3033100,2260,2260,2260,2260,0
20250224,131300,3033100,2260,2260,2260,2260,40
20250224,131200,2942700,2260,2260,2260,2260,0
20250224,131100,2942700,2260,2260,2260,2260,3
20250224,131000,2935920,2260,2260,2260,2260,0
20250224,130900,2935920,2260,2260,2260,2260,1
20250224,130800,2933660,2260,2260,2260,2260,0
20250224,130700,2933660,2260,2260,2260,2260,0
20250224,130600,2933660,2260,2260,2260,2260,3
20250224,130500,2926880,2260,2260,2260,2260,0
20250224,130400,2926880,2260,2260,2260,2260,0
20250224,130300,2926880,2260,2260,2260,2260,0
20250224,130200,2926880,2260,2260,2260,2260,3
20250224,130100,2920100,2260,2260,2260,2260,0
20250224,130000,2920100,2260,2260,2260,2260,0
20250224,125900,2920100,2260,2260,2260,2260,0
20250224,125800,2920100,2260,2260,2260,2260,4
20250224,125700,2911060,2260,2260,2260,2260,0
20250224,125600,2911060,2260,2260,2260,2260,0
20250224,125500,2911060,2260,2260,2260,2260,0
20250224,125400,2911060,2260,2260,2260,2260,0
20250224,125300,2911060,2260,2260,2260,2260,0
20250224,125200,2911060,2260,2260,2260,2260,0
20250224,125100,2911060,2260,2260,2260,2260,0
20250224,125000,2911060,2260,2260,2260,2260,0
20250224,124900,2911060,2260,2260,2260,2260,12
20250224,124800,2883940,2250,2250,2250,2250,0
20250224,124700,2883940,2250,2250,2250,2250,0
20250224,124600,2883940,2250,2250,2250,2250,0
20250224,124500,2883940,2250,2250,2250,2250,0
20250224,124400,2883940,2250,2250,2250,2250,0
20250224,124300,2883940,2250,2250,2250,2250,0
20250224,124200,2883940,2250,2250,2250,2250,1
20250224,124100,2881690,2250,2250,2250,2250,0
20250224,124000,2881690,2250,2250,2250,2250,0
20250224,123900,2881690,2250,2250,2250,2250,6
20250224,123800,2868190,2250,2250,2250,2250,0
20250224,123700,2868190,2250,2250,2250,2250,0
20250224,123600,2868190,2250,2250,2250,2250,520
20250224,123500,1698190,2250,2250,2250,2250,0
20250224,123400,1698190,2250,2250,2250,2250,0
20250224,123300,1698190,2250,2250,2250,2250,0
20250224,123200,1698190,2250,2250,2250,2250,0
20250224,123100,1698190,2250,2250,2250,2250,0
20250224,123000,1698190,2250,2250,2250,2250,0
20250224,122900,1698190,2250,2250,2250,2250,10
20250224,122800,1675690,2250,2250,2250,2250,0
20250224,122700,1675690,2250,2250,2250,2250,0
20250224,122600,1675690,2250,2250,2250,2250,3
20250224,122500,1668940,2250,2250,2250,2250,0
20250224,122400,1668940,2250,2250,2250,2250,6
20250224,122300,1655440,2250,2250,2250,2250,0
20250224,122200,1655440,2250,2250,2250,2250,0
20250224,122100,1655440,2250,2250,2250,2250,0
20250224,122000,1655440,2250,2250,2250,2250,0
20250224,121900,1655440,2250,2250,2250,2250,0
20250224,121800,1655440,2250,2250,2250,2250,0
20250224,121700,1655440,2250,2250,2250,2250,0
20250224,121600,1655440,2250,2250,2250,2250,0
20250224,121500,1655440,2250,2250,2250,2250,0
20250224,121400,1655440,2250,2250,2250,2250,0
20250224,121300,1655440,2250,2250,2250,2250,3
20250224,121200,1648690,2260,2260,2260,2260,0
20250224,121100,1648690,2260,2260,2260,2260,0
20250224,121000,1648690,2260,2260,2260,2260,0
20250224,120900,1648690,2260,2260,2260,2260,0
20250224,120800,1648690,2260,2260,2260,2260,0
20250224,120700,1648690,2260,2260,2260,2260,0
20250224,120600,1648690,2260,2260,2260,2260,0
20250224,120500,1648690,2260,2260,2260,2260,0
20250224,120400,1648690,2260,2260,2260,2260,0
20250224,120300,1648690,2260,2260,2260,2260,0
20250224,120200,1648690,2260,2260,2260,2260,0
20250224,120100,1648690,2260,2260,2260,2260,3
20250224,120000,1641910,2255,2255,2255,2255,0
20250224,115900,1641910,2255,2255,2255,2255,0
20250224,115800,1641910,2255,2260,2260,2255,5
20250224,115700,1630615,2260,2260,2260,2260,0
20250224,115600,1630615,2260,2260,2260,2260,0
20250224,115500,1630615,2260,2260,2260,2260,0
20250224,115400,1630615,2260,2260,2260,2260,0
20250224,115300,1630615,2260,2260,2260,2260,0
20250224,115200,1630615,2260,2260,2260,2260,0
20250224,115100,1630615,2260,2260,2260,2260,0
20250224,115000,1630615,2260,2260,2260,2260,0
20250224,114900,1630615,2260,2260,2260,2260,0
20250224,114800,1630615,2260,2260,2260,2260,0
20250224,114700,1630615,2260,2260,2260,2260,0
20250224,114600,1630615,2260,2260,2260,2260,2
20250224,114500,1626095,2255,2255,2255,2255,0
20250224,114400,1626095,2255,2255,2255,2255,0
20250224,114300,1626095,2255,2255,2255,2255,0
20250224,114200,1626095,2255,2255,2255,2255,0
20250224,114100,1626095,2255,2255,2255,2255,0
20250224,114000,1626095,2255,2255,2255,2255,0
20250224,113900,1626095,2255,2255,2255,2255,0
20250224,113800,1626095,2255,2255,2255,2255,0
20250224,113700,1626095,2255,2255,2255,2255,3
20250224,113600,1619330,2260,2260,2260,2260,0
20250224,113500,1619330,2260,2260,2260,2260,1
20250224,113400,1617070,2255,2255,2255,2255,0
20250224,113300,1617070,2255,2255,2255,2255,3
20250224,113200,1610305,2250,2250,2250,2250,0
20250224,113100,1610305,2250,2250,2250,2250,0
20250224,113000,1610305,2250,2250,2250,2250,0
20250224,112900,1610305,2250,2250,2250,2250,0
20250224,112800,1610305,2250,2250,2250,2250,0
20250224,112700,1610305,2250,2250,2250,2250,0
20250224,112600,1610305,2250,2250,2250,2250,0
20250224,112500,1610305,2250,2250,2250,2250,0
20250224,112400,1610305,2250,2250,2250,2250,0
20250224,112300,1610305,2250,2250,2250,2250,0
20250224,112200,1610305,2250,2250,2250,2250,0
20250224,112100,1610305,2250,2250,2250,2250,36
20250224,112000,1529305,2245,2245,2245,2245,0
20250224,111900,1529305,2245,2245,2245,2245,0
20250224,111800,1529305,2245,2245,2245,2245,0
20250224,111700,1529305,2245,2245,2245,2245,0
20250224,111600,1529305,2245,2245,2245,2245,0
20250224,111500,1529305,2245,2245,2245,2245,0
20250224,111400,1529305,2245,2245,2245,2245,0
20250224,111300,1529305,2245,2245,2245,2245,0
20250224,111200,1529305,2245,2245,2245,2245,35
20250224,111100,1450730,2245,2245,2245,2245,50
20250224,111000,1338480,2245,2245,2245,2245,0
20250224,110900,1338480,2245,2245,2245,2245,0
20250224,110800,1338480,2245,2245,2245,2245,1
20250224,110700,1336235,2240,2240,2240,2240,0
20250224,110600,1336235,2240,2240,2240,2240,0
20250224,110500,1336235,2240,2240,2240,2240,0
20250224,110400,1336235,2240,2240,2240,2240,0
20250224,110300,1336235,2240,2240,2240,2240,0
20250224,110200,1336235,2240,2240,2240,2240,0
20250224,110100,1336235,2240,2240,2240,2240,0
20250224,110000,1336235,2240,2240,2240,2240,0
20250224,105900,1336235,2240,2240,2240,2240,0
20250224,105800,1336235,2240,2240,2240,2240,0
20250224,105700,1336235,2240,2240,2240,2240,0
20250224,105600,1336235,2240,2240,2240,2240,19
20250224,105500,1293675,2240,2240,2240,2240,3
20250224,105400,1286955,2240,2240,2240,2240,0
20250224,105300,1286955,2240,2240,2240,2240,0
20250224,105200,1286955,2240,2240,2240,2240,0
20250224,105100,1286955,2240,2240,2240,2240,0
20250224,105000,1286955,2240,2240,2240,2240,0
20250224,104900,1286955,2240,2240,2240,2240,0
20250224,104800,1286955,2240,2240,2240,2240,0
20250224,104700,1286955,2240,2240,2240,2240,9
20250224,104600,1266795,2235,2235,2235,2235,0
20250224,104500,1266795,2235,2235,2235,2235,0
20250224,104400,1266795,2235,2235,2235,2235,0
20250224,104300,1266795,2235,2235,2235,2235,0
20250224,104200,1266795,2235,2235,2235,2235,0
20250224,104100,1266795,2235,2235,2235,2235,0
20250224,104000,1266795,2235,2235,2235,2235,0
20250224,103900,1266795,2235,2235,2235,2235,0
20250224,103800,1266795,2235,2235,2235,2235,0
20250224,103700,1266795,2235,2235,2235,2235,0
20250224,103600,1266795,2235,2235,2235,2235,46
20250224,103500,1163985,2235,2235,2235,2235,0
20250224,103400,1163985,2235,2235,2235,2235,0
20250224,103300,1163985,2235,2235,2235,2235,0
20250224,103200,1163985,2235,2235,2235,2235,0
20250224,103100,1163985,2235,2235,2235,2235,0
20250224,103000,1163985,2235,2235,2235,2235,0
20250224,102900,1163985,2235,2235,2235,2235,0
20250224,102800,1163985,2235,2235,2235,2235,0
20250224,102700,1163985,2235,2235,2235,2235,0
20250224,102600,1163985,2235,2235,2235,2235,0
20250224,102500,1163985,2235,2235,2235,2235,0
20250224,102400,1163985,2235,2235,2235,2235,0
20250224,102300,1163985,2235,2235,2235,2235,0
20250224,102200,1163985,2235,2235,2235,2235,0
20250224,102100,1163985,2235,2235,2235,2235,0
20250224,102000,1163985,2235,2235,2235,2235,0
20250224,101900,1163985,2235,2235,2235,2235,0
20250224,101800,1163985,2235,2235,2235,2235,0
20250224,101700,1163985,2235,2235,2235,2235,0
20250224,101600,1163985,2235,2235,2235,2235,0
20250224,101500,1163985,2235,2235,2235,2235,0
20250224,101400,1163985,2235,2235,2235,2235,0
20250224,101300,1163985,2235,2235,2235,2235,0
20250224,101200,1163985,2235,2235,2235,2235,11
20250224,101100,1139400,2235,2235,2235,2235,0
20250224,101000,1139400,2235,2235,2235,2235,0
20250224,100900,1139400,2235,2235,2235,2235,0
20250224,100800,1139400,2235,2235,2235,2235,0
20250224,100700,1139400,2235,2235,2235,2235,0
20250224,100600,1139400,2235,2235,2235,2235,0
20250224,100500,1139400,2235,2235,2235,2235,0
20250224,100400,1139400,2235,2235,2235,2235,0
20250224,100300,1139400,2235,2235,2235,2235,0
20250224,100200,1139400,2235,2235,2235,2235,0
20250224,100100,1139400,2235,2235,2235,2235,0
20250224,100000,1139400,2235,2235,2235,2235,0
20250224,095900,1139400,2235,2235,2235,2235,0
20250224,095800,1139400,2235,2245,2245,2235,11
20250224,095700,1114715,2250,2250,2250,2250,0
20250224,095600,1114715,2250,2250,2250,2250,0
20250224,095500,1114715,2250,2250,2250,2250,0
20250224,095400,1114715,2250,2250,2250,2250,0
20250224,095300,1114715,2250,2250,2250,2250,0
20250224,095200,1114715,2250,2250,2250,2250,0
20250224,095100,1114715,2250,2250,2250,2250,0
20250224,095000,1114715,2250,2250,2250,2250,0
20250224,094900,1114715,2250,2235,2250,2235,2
20250224,094800,1110230,2235,2235,2235,2235,0
20250224,094700,1110230,2235,2235,2235,2235,0
20250224,094600,1110230,2235,2235,2235,2235,0
20250224,094500,1110230,2235,2235,2235,2235,0
20250224,094400,1110230,2235,2235,2235,2235,0
20250224,094300,1110230,2235,2235,2235,2235,0
20250224,094200,1110230,2235,2235,2235,2235,0
20250224,094100,1110230,2235,2235,2235,2235,0
20250224,094000,1110230,2235,2235,2235,2235,0
20250224,093900,1110230,2235,2235,2235,2235,0
20250224,093800,1110230,2235,2235,2235,2235,0
20250224,093700,1110230,2235,2235,2235,2235,0
20250224,093600,1110230,2235,2235,2235,2235,0
20250224,093500,1110230,2235,2250,2250,2235,221
20250224,093400,615605,2260,2260,2260,2260,1
20250224,093300,613345,2245,2245,2245,2245,0
20250224,093200,613345,2245,2245,2245,2245,1
20250224,093100,611100,2260,2260,2260,2260,0
20250224,093000,611100,2260,2260,2260,2260,0
20250224,092900,611100,2260,2260,2260,2260,0
20250224,092800,611100,2260,2245,2260,2245,2
20250224,092700,606595,2255,2255,2255,2255,0
20250224,092600,606595,2255,2255,2255,2255,0
20250224,092500,606595,2255,2255,2255,2255,0
20250224,092400,606595,2255,2255,2255,2255,0
20250224,092300,606595,2255,2255,2255,2255,23
20250224,092200,554730,2255,2255,2255,2255,0
20250224,092100,554730,2255,2255,2255,2255,0
20250224,092000,554730,2255,2255,2255,2255,0
20250224,091900,554730,2255,2255,2255,2255,0
20250224,091800,554730,2255,2255,2255,2255,0
20250224,091700,554730,2255,2255,2255,2255,0
20250224,091600,554730,2255,2255,2255,2255,0
20250224,091500,554730,2255,2255,2255,2255,0
20250224,091400,554730,2255,2255,2255,2255,3
20250224,091300,547965,2255,2255,2255,2255,0
20250224,091200,547965,2255,2255,2255,2255,0
20250224,091100,547965,2255,2255,2255,2255,0
20250224,091000,547965,2255,2255,2255,2255,180
20250224,090900,142065,2255,2255,2255,2255,0
20250224,090800,142065,2255,2255,2255,2255,0
20250224,090700,142065,2255,2255,2255,2255,0
20250224,090600,142065,2255,2255,2255,2255,0
20250224,090500,142065,2255,2255,2255,2255,0
20250224,090400,142065,2255,2255,2255,2255,0
20250224,090300,142065,2255,2255,2255,2255,0
20250224,090200,142065,2255,2255,2255,2255,0
20250224,090100,142065,2255,2255,2255,2255,0
20250224,090000,142065,2255,2255,2255,2255,63