KissMeData/222670/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,205200,16740265,4045,4045,4045,4045,262
20250224,205100,16740265,4045,4045,4045,4045,0
20250224,205000,16740265,4045,4045,4045,4045,0
20250224,204900,16740265,4045,4045,4045,4045,0
20250224,204800,16740265,4045,4045,4045,4045,0
20250224,204700,16740265,4045,4045,4045,4045,0
20250224,204600,16740265,4045,4045,4045,4045,0
20250224,204500,16740265,4045,4045,4045,4045,0
20250224,204400,16740265,4045,4045,4045,4045,0
20250224,204300,16740265,4045,4045,4045,4045,0
20250224,204200,16740265,4045,4045,4045,4045,0
20250224,204100,16740265,4045,4045,4045,4045,0
20250224,204000,16740265,4045,4045,4045,4045,0
20250224,203900,16740265,4045,4045,4045,4045,0
20250224,203800,16740265,4045,4045,4045,4045,0
20250224,203700,16740265,4045,4045,4045,4045,0
20250224,203600,16740265,4045,4045,4045,4045,0
20250224,203500,16740265,4045,4045,4045,4045,0
20250224,203400,16740265,4045,4045,4045,4045,0
20250224,203300,16740265,4045,4045,4045,4045,0
20250224,203200,16740265,4045,4045,4045,4045,0
20250224,203100,16740265,4045,4045,4045,4045,0
20250224,203000,16740265,4045,4045,4045,4045,0
20250224,202900,16740265,4045,4045,4045,4045,0
20250224,202800,16740265,4045,4045,4045,4045,0
20250224,202700,16740265,4045,4045,4045,4045,0
20250224,202600,16740265,4045,4045,4045,4045,0
20250224,202500,16740265,4045,4045,4045,4045,0
20250224,202400,16740265,4045,4045,4045,4045,0
20250224,202300,16740265,4045,4045,4045,4045,0
20250224,202200,16740265,4045,4045,4045,4045,262
20250224,202100,16740265,4045,4045,4045,4045,0
20250224,202000,16740265,4045,4045,4045,4045,0
20250224,201900,16740265,4045,4045,4045,4045,0
20250224,201800,16740265,4045,4045,4045,4045,0
20250224,201700,16740265,4045,4045,4045,4045,0
20250224,201600,16740265,4045,4045,4045,4045,0
20250224,201500,16740265,4045,4045,4045,4045,0
20250224,201400,16740265,4045,4045,4045,4045,0
20250224,201300,16740265,4045,4045,4045,4045,0
20250224,201200,16740265,4045,4045,4045,4045,0
20250224,201100,16740265,4045,4045,4045,4045,0
20250224,201000,16740265,4045,4045,4045,4045,0
20250224,200900,16740265,4045,4045,4045,4045,0
20250224,200800,16740265,4045,4045,4045,4045,0
20250224,200700,16740265,4045,4045,4045,4045,0
20250224,200600,16740265,4045,4045,4045,4045,0
20250224,200500,16740265,4045,4045,4045,4045,0
20250224,200400,16740265,4045,4045,4045,4045,0
20250224,200300,16740265,4045,4045,4045,4045,0
20250224,200200,16740265,4045,4045,4045,4045,0
20250224,200100,16740265,4045,4045,4045,4045,0
20250224,200000,16740265,4045,4045,4045,4045,0
20250224,195900,16740265,4045,4045,4045,4045,0
20250224,195800,16740265,4045,4045,4045,4045,0
20250224,195700,16740265,4045,4045,4045,4045,0
20250224,195600,16740265,4045,4045,4045,4045,0
20250224,195500,16740265,4045,4045,4045,4045,0
20250224,195400,16740265,4045,4045,4045,4045,0
20250224,195300,16740265,4045,4045,4045,4045,0
20250224,195200,16740265,4045,4045,4045,4045,262
20250224,195100,16740265,4045,4045,4045,4045,0
20250224,195000,16740265,4045,4045,4045,4045,0
20250224,194900,16740265,4045,4045,4045,4045,0
20250224,194800,16740265,4045,4045,4045,4045,0
20250224,194700,16740265,4045,4045,4045,4045,0
20250224,194600,16740265,4045,4045,4045,4045,0
20250224,194500,16740265,4045,4045,4045,4045,0
20250224,194400,16740265,4045,4045,4045,4045,0
20250224,194300,16740265,4045,4045,4045,4045,0
20250224,194200,16740265,4045,4045,4045,4045,0
20250224,194100,16740265,4045,4045,4045,4045,0
20250224,194000,16740265,4045,4045,4045,4045,0
20250224,193900,16740265,4045,4045,4045,4045,0
20250224,193800,16740265,4045,4045,4045,4045,0
20250224,193700,16740265,4045,4045,4045,4045,0
20250224,193600,16740265,4045,4045,4045,4045,0
20250224,193500,16740265,4045,4045,4045,4045,0
20250224,193400,16740265,4045,4045,4045,4045,0
20250224,193300,16740265,4045,4045,4045,4045,0
20250224,193200,16740265,4045,4045,4045,4045,0
20250224,193100,16740265,4045,4045,4045,4045,0
20250224,193000,16740265,4045,4045,4045,4045,0
20250224,192900,16740265,4045,4045,4045,4045,0
20250224,192800,16740265,4045,4045,4045,4045,0
20250224,192700,16740265,4045,4045,4045,4045,0
20250224,192600,16740265,4045,4045,4045,4045,0
20250224,192500,16740265,4045,4045,4045,4045,0
20250224,192400,16740265,4045,4045,4045,4045,0
20250224,192300,16740265,4045,4045,4045,4045,0
20250224,192200,16740265,4045,4045,4045,4045,262
20250224,192100,16740265,4045,4045,4045,4045,0
20250224,192000,16740265,4045,4045,4045,4045,0
20250224,191900,16740265,4045,4045,4045,4045,0
20250224,191800,16740265,4045,4045,4045,4045,0
20250224,191700,16740265,4045,4045,4045,4045,0
20250224,191600,16740265,4045,4045,4045,4045,0
20250224,191500,16740265,4045,4045,4045,4045,0
20250224,191400,16740265,4045,4045,4045,4045,0
20250224,191300,16740265,4045,4045,4045,4045,0
20250224,191200,16740265,4045,4045,4045,4045,0
20250224,191100,16740265,4045,4045,4045,4045,0
20250224,191000,16740265,4045,4045,4045,4045,0
20250224,190900,16740265,4045,4045,4045,4045,0
20250224,190800,16740265,4045,4045,4045,4045,0
20250224,190700,16740265,4045,4045,4045,4045,0
20250224,190600,16740265,4045,4045,4045,4045,0
20250224,190500,16740265,4045,4045,4045,4045,0
20250224,190400,16740265,4045,4045,4045,4045,0
20250224,190300,16740265,4045,4045,4045,4045,0
20250224,190200,16740265,4045,4045,4045,4045,0
20250224,190100,16740265,4045,4045,4045,4045,0
20250224,190000,16740265,4045,4045,4045,4045,0
20250224,185900,16740265,4045,4045,4045,4045,0
20250224,185800,16740265,4045,4045,4045,4045,0
20250224,185700,16740265,4045,4045,4045,4045,0
20250224,185600,16740265,4045,4045,4045,4045,0
20250224,185500,16740265,4045,4045,4045,4045,0
20250224,185400,16740265,4045,4045,4045,4045,0
20250224,185300,16740265,4045,4045,4045,4045,0
20250224,185200,16740265,4045,4045,4045,4045,262
20250224,185100,16740265,4045,4045,4045,4045,0
20250224,185000,16740265,4045,4045,4045,4045,0
20250224,184900,16740265,4045,4045,4045,4045,0
20250224,184800,16740265,4045,4045,4045,4045,0
20250224,184700,16740265,4045,4045,4045,4045,0
20250224,184600,16740265,4045,4045,4045,4045,0
20250224,184500,16740265,4045,4045,4045,4045,0
20250224,184400,16740265,4045,4045,4045,4045,0
20250224,184300,16740265,4045,4045,4045,4045,0
20250224,184200,16740265,4045,4045,4045,4045,0
20250224,184100,16740265,4045,4045,4045,4045,0
20250224,184000,16740265,4045,4045,4045,4045,0
20250224,183900,16740265,4045,4045,4045,4045,0
20250224,183800,16740265,4045,4045,4045,4045,0
20250224,183700,16740265,4045,4045,4045,4045,0
20250224,183600,16740265,4045,4045,4045,4045,0
20250224,183500,16740265,4045,4045,4045,4045,0
20250224,183400,16740265,4045,4045,4045,4045,0
20250224,183300,16740265,4045,4045,4045,4045,0
20250224,183200,16740265,4045,4045,4045,4045,0
20250224,183100,16740265,4045,4045,4045,4045,0
20250224,183000,16740265,4045,4045,4045,4045,0
20250224,182900,16740265,4045,4045,4045,4045,0
20250224,182800,16740265,4045,4045,4045,4045,0
20250224,182700,16740265,4045,4045,4045,4045,0
20250224,182600,16740265,4045,4045,4045,4045,0
20250224,182500,16740265,4045,4045,4045,4045,0
20250224,182400,16740265,4045,4045,4045,4045,0
20250224,182300,16740265,4045,4045,4045,4045,0
20250224,182200,16740265,4045,4045,4045,4045,262
20250224,182100,16740265,4045,4045,4045,4045,0
20250224,182000,16740265,4045,4045,4045,4045,0
20250224,181900,16740265,4045,4045,4045,4045,0
20250224,181800,16740265,4045,4045,4045,4045,0
20250224,181700,16740265,4045,4045,4045,4045,0
20250224,181600,16740265,4045,4045,4045,4045,0
20250224,181500,16740265,4045,4045,4045,4045,0
20250224,181400,16740265,4045,4045,4045,4045,0
20250224,181300,16740265,4045,4045,4045,4045,0
20250224,181200,16740265,4045,4045,4045,4045,0
20250224,181100,16740265,4045,4045,4045,4045,0
20250224,181000,16740265,4045,4045,4045,4045,0
20250224,180900,16740265,4045,4045,4045,4045,0
20250224,180800,16740265,4045,4045,4045,4045,0
20250224,180700,16740265,4045,4045,4045,4045,0
20250224,180600,16740265,4045,4045,4045,4045,0
20250224,180500,16740265,4045,4045,4045,4045,0
20250224,180400,16740265,4045,4045,4045,4045,0
20250224,180300,16740265,4045,4045,4045,4045,0
20250224,180200,16740265,4045,4045,4045,4045,0
20250224,180100,16740265,4045,4045,4045,4045,0
20250224,180000,16740265,4045,4045,4045,4045,0
20250224,175900,16740265,4045,4045,4045,4045,0
20250224,175800,16740265,4045,4045,4045,4045,0
20250224,175700,16740265,4045,4045,4045,4045,0
20250224,175600,16740265,4045,4045,4045,4045,0
20250224,175500,16740265,4045,4045,4045,4045,0
20250224,175400,16740265,4045,4045,4045,4045,0
20250224,175300,16740265,4045,4045,4045,4045,0
20250224,175200,16740265,4045,4045,4045,4045,262
20250224,175100,16740265,4045,4045,4045,4045,0
20250224,175000,16740265,4045,4045,4045,4045,0
20250224,174900,16740265,4045,4045,4045,4045,0
20250224,174800,16740265,4045,4045,4045,4045,0
20250224,174700,16740265,4045,4045,4045,4045,0
20250224,174600,16740265,4045,4045,4045,4045,0
20250224,174500,16740265,4045,4045,4045,4045,0
20250224,174400,16740265,4045,4045,4045,4045,0
20250224,174300,16740265,4045,4045,4045,4045,0
20250224,174200,16740265,4045,4045,4045,4045,0
20250224,174100,16740265,4045,4045,4045,4045,0
20250224,174000,16740265,4045,4045,4045,4045,0
20250224,173900,16740265,4045,4045,4045,4045,0
20250224,173800,16740265,4045,4045,4045,4045,0
20250224,173700,16740265,4045,4045,4045,4045,0
20250224,173600,16740265,4045,4045,4045,4045,0
20250224,173500,16740265,4045,4045,4045,4045,0
20250224,173400,16740265,4045,4045,4045,4045,0
20250224,173300,16740265,4045,4045,4045,4045,0
20250224,173200,16740265,4045,4045,4045,4045,0
20250224,173100,16740265,4045,4045,4045,4045,0
20250224,173000,16740265,4045,4045,4045,4045,0
20250224,172900,16740265,4045,4045,4045,4045,0
20250224,172800,16740265,4045,4045,4045,4045,0
20250224,172700,16740265,4045,4045,4045,4045,0
20250224,172600,16740265,4045,4045,4045,4045,0
20250224,172500,16740265,4045,4045,4045,4045,0
20250224,172400,16740265,4045,4045,4045,4045,0
20250224,172300,16740265,4045,4045,4045,4045,0
20250224,172200,16740265,4045,4045,4045,4045,262
20250224,172100,16740265,4045,4045,4045,4045,0
20250224,172000,16740265,4045,4045,4045,4045,0
20250224,171900,16740265,4045,4045,4045,4045,0
20250224,171800,16740265,4045,4045,4045,4045,0
20250224,171700,16740265,4045,4045,4045,4045,0
20250224,171600,16740265,4045,4045,4045,4045,0
20250224,171500,16740265,4045,4045,4045,4045,0
20250224,171400,16740265,4045,4045,4045,4045,0
20250224,171300,16740265,4045,4045,4045,4045,0
20250224,171200,16740265,4045,4045,4045,4045,0
20250224,171100,16740265,4045,4045,4045,4045,0
20250224,171000,16740265,4045,4045,4045,4045,0
20250224,170900,16740265,4045,4045,4045,4045,0
20250224,170800,16740265,4045,4045,4045,4045,0
20250224,170700,16740265,4045,4045,4045,4045,0
20250224,170600,16740265,4045,4045,4045,4045,0
20250224,170500,16740265,4045,4045,4045,4045,0
20250224,170400,16740265,4045,4045,4045,4045,0
20250224,170300,16740265,4045,4045,4045,4045,0
20250224,170200,16740265,4045,4045,4045,4045,0
20250224,170100,16740265,4045,4045,4045,4045,0
20250224,170000,16740265,4045,4045,4045,4045,0
20250224,165900,16740265,4045,4045,4045,4045,0
20250224,165800,16740265,4045,4045,4045,4045,0
20250224,165700,16740265,4045,4045,4045,4045,0
20250224,165600,16740265,4045,4045,4045,4045,0
20250224,165500,16740265,4045,4045,4045,4045,0
20250224,165400,16740265,4045,4045,4045,4045,0
20250224,165300,16740265,4045,4045,4045,4045,0
20250224,165200,16740265,4045,4045,4045,4045,262
20250224,165100,16740265,4045,4045,4045,4045,0
20250224,165000,16740265,4045,4045,4045,4045,0
20250224,164900,16740265,4045,4045,4045,4045,0
20250224,164800,16740265,4045,4045,4045,4045,0
20250224,164700,16740265,4045,4045,4045,4045,0
20250224,164600,16740265,4045,4045,4045,4045,0
20250224,164500,16740265,4045,4045,4045,4045,0
20250224,164400,16740265,4045,4045,4045,4045,0
20250224,164300,16740265,4045,4045,4045,4045,0
20250224,164200,16740265,4045,4045,4045,4045,0
20250224,164100,16740265,4045,4045,4045,4045,0
20250224,164000,16740265,4045,4045,4045,4045,0
20250224,163900,16740265,4045,4045,4045,4045,0
20250224,163800,16740265,4045,4045,4045,4045,0
20250224,163700,16740265,4045,4045,4045,4045,0
20250224,163600,16740265,4045,4045,4045,4045,0
20250224,163500,16740265,4045,4045,4045,4045,0
20250224,163400,16740265,4045,4045,4045,4045,0
20250224,163300,16740265,4045,4045,4045,4045,0
20250224,163200,16740265,4045,4045,4045,4045,0
20250224,163100,16740265,4045,4045,4045,4045,0
20250224,163000,16740265,4045,4045,4045,4045,0
20250224,162900,16740265,4045,4045,4045,4045,0
20250224,162800,16740265,4045,4045,4045,4045,0
20250224,162700,16740265,4045,4045,4045,4045,0
20250224,162600,16740265,4045,4045,4045,4045,0
20250224,162500,16740265,4045,4045,4045,4045,0
20250224,162400,16740265,4045,4045,4045,4045,0
20250224,162300,16740265,4045,4045,4045,4045,0
20250224,162200,16740265,4045,4045,4045,4045,262
20250224,162100,16740265,4045,4045,4045,4045,0
20250224,162000,16740265,4045,4045,4045,4045,0
20250224,161900,16740265,4045,4045,4045,4045,0
20250224,161800,16740265,4045,4045,4045,4045,0
20250224,161700,16740265,4045,4045,4045,4045,0
20250224,161600,16740265,4045,4045,4045,4045,0
20250224,161500,16740265,4045,4045,4045,4045,0
20250224,161400,16740265,4045,4045,4045,4045,0
20250224,161300,16740265,4045,4045,4045,4045,0
20250224,161200,16740265,4045,4045,4045,4045,0
20250224,161100,16740265,4045,4045,4045,4045,0
20250224,161000,16740265,4045,4045,4045,4045,0
20250224,160900,16740265,4045,4045,4045,4045,0
20250224,160800,16740265,4045,4045,4045,4045,0
20250224,160700,16740265,4045,4045,4045,4045,0
20250224,160600,16740265,4045,4045,4045,4045,0
20250224,160500,16740265,4045,4045,4045,4045,0
20250224,160400,16740265,4045,4045,4045,4045,0
20250224,160300,16740265,4045,4045,4045,4045,0
20250224,160200,16740265,4045,4045,4045,4045,0
20250224,160100,16740265,4045,4045,4045,4045,0
20250224,160000,16740265,4045,4045,4045,4045,0
20250224,155900,16740265,4045,4045,4045,4045,0
20250224,155800,16740265,4045,4045,4045,4045,0
20250224,155700,16740265,4045,4045,4045,4045,0
20250224,155600,16740265,4045,4045,4045,4045,0
20250224,155500,16740265,4045,4045,4045,4045,0
20250224,155400,16740265,4045,4045,4045,4045,0
20250224,155300,16740265,4045,4045,4045,4045,0
20250224,155200,16740265,4045,4045,4045,4045,262
20250224,155100,16740265,4045,4045,4045,4045,0
20250224,155000,16740265,4045,4045,4045,4045,0
20250224,154900,16740265,4045,4045,4045,4045,0
20250224,154800,16740265,4045,4045,4045,4045,0
20250224,154700,16740265,4045,4045,4045,4045,0
20250224,154600,16740265,4045,4045,4045,4045,0
20250224,154500,16740265,4045,4045,4045,4045,0
20250224,154400,16740265,4045,4045,4045,4045,0
20250224,154300,16740265,4045,4045,4045,4045,0
20250224,154200,16740265,4045,4045,4045,4045,0
20250224,154100,16740265,4045,4045,4045,4045,0
20250224,154000,16740265,4045,4045,4045,4045,0
20250224,153900,16740265,4045,4045,4045,4045,0
20250224,153800,16740265,4045,4045,4045,4045,0
20250224,153700,16740265,4045,4045,4045,4045,0
20250224,153600,16740265,4045,4045,4045,4045,0
20250224,153500,16740265,4045,4045,4045,4045,0
20250224,153400,16740265,4045,4045,4045,4045,0
20250224,153300,16740265,4045,4045,4045,4045,0
20250224,153200,16740265,4045,4045,4045,4045,0
20250224,153100,16740265,4045,4045,4045,4045,0
20250224,153000,16740265,4045,4045,4045,4045,262
20250224,152900,15680475,4020,4020,4020,4020,0
20250224,152800,15680475,4020,4020,4020,4020,0
20250224,152700,15680475,4020,4020,4020,4020,0
20250224,152600,15680475,4020,4020,4020,4020,0
20250224,152500,15680475,4020,4020,4020,4020,0
20250224,152400,15680475,4020,4020,4020,4020,0
20250224,152300,15680475,4020,4020,4020,4020,0
20250224,152200,15680475,4020,4020,4020,4020,0
20250224,152100,15680475,4020,4020,4020,4020,0
20250224,152000,15680475,4020,4020,4020,4020,0
20250224,151900,15680475,4020,4020,4020,4020,0
20250224,151800,15680475,4020,4020,4020,4020,0
20250224,151700,15680475,4020,4020,4020,4020,0
20250224,151600,15680475,4020,4020,4020,4020,0
20250224,151500,15680475,4020,4020,4020,4020,0
20250224,151400,15680475,4020,4020,4020,4020,0
20250224,151300,15680475,4020,4020,4020,4020,0
20250224,151200,15680475,4020,4020,4020,4020,0
20250224,151100,15680475,4020,4020,4020,4020,0
20250224,151000,15680475,4020,4020,4020,4020,100
20250224,150900,15278475,4020,4020,4020,4020,0
20250224,150800,15278475,4020,4020,4020,4020,0
20250224,150700,15278475,4020,4020,4020,4020,0
20250224,150600,15278475,4020,4010,4020,4010,200
20250224,150500,14475145,4025,4025,4025,4025,0
20250224,150400,14475145,4025,4025,4025,4025,0
20250224,150300,14475145,4025,4025,4025,4025,0
20250224,150200,14475145,4025,4025,4025,4025,0
20250224,150100,14475145,4025,4025,4025,4025,0
20250224,150000,14475145,4025,4025,4025,4025,0
20250224,145900,14475145,4025,4025,4025,4025,0
20250224,145800,14475145,4025,4025,4025,4025,0
20250224,145700,14475145,4025,4025,4025,4025,0
20250224,145600,14475145,4025,4025,4025,4025,0
20250224,145500,14475145,4025,4025,4025,4025,0
20250224,145400,14475145,4025,4025,4025,4025,0
20250224,145300,14475145,4025,4025,4025,4025,0
20250224,145200,14475145,4025,4025,4025,4025,0
20250224,145100,14475145,4025,4025,4025,4025,0
20250224,145000,14475145,4025,3950,4025,3905,201
20250224,144900,13684630,4025,4025,4025,4025,0
20250224,144800,13684630,4025,4025,4025,4025,0
20250224,144700,13684630,4025,4025,4025,4025,0
20250224,144600,13684630,4025,4025,4025,4025,0
20250224,144500,13684630,4025,4025,4025,4025,0
20250224,144400,13684630,4025,4025,4025,4025,0
20250224,144300,13684630,4025,4025,4025,4025,0
20250224,144200,13684630,4025,4025,4025,4025,0
20250224,144100,13684630,4025,4025,4025,4025,0
20250224,144000,13684630,4025,4025,4025,4025,0
20250224,143900,13684630,4025,4025,4025,4025,0
20250224,143800,13684630,4025,4025,4025,4025,0
20250224,143700,13684630,4025,4025,4025,4025,0
20250224,143600,13684630,4025,4025,4025,4025,0
20250224,143500,13684630,4025,4025,4025,4025,0
20250224,143400,13684630,4025,4025,4025,4025,0
20250224,143300,13684630,4025,4025,4025,4025,0
20250224,143200,13684630,4025,4025,4025,4025,0
20250224,143100,13684630,4025,4025,4025,4025,0
20250224,143000,13684630,4025,4025,4025,4025,0
20250224,142900,13684630,4025,4025,4025,4025,0
20250224,142800,13684630,4025,4025,4025,4025,0
20250224,142700,13684630,4025,4025,4025,4025,0
20250224,142600,13684630,4025,4025,4025,4025,0
20250224,142500,13684630,4025,4025,4025,4025,0
20250224,142400,13684630,4025,4025,4025,4025,0
20250224,142300,13684630,4025,4025,4025,4025,0
20250224,142200,13684630,4025,4025,4025,4025,0
20250224,142100,13684630,4025,4025,4025,4025,0
20250224,142000,13684630,4025,3955,4025,3940,829
20250224,141900,10416300,4030,4030,4030,4030,0
20250224,141800,10416300,4030,4030,4030,4030,0
20250224,141700,10416300,4030,4030,4030,4030,0
20250224,141600,10416300,4030,4030,4030,4030,0
20250224,141500,10416300,4030,4030,4030,4030,0
20250224,141400,10416300,4030,4030,4030,4030,0
20250224,141300,10416300,4030,4030,4030,4030,0
20250224,141200,10416300,4030,4030,4030,4030,0
20250224,141100,10416300,4030,4030,4030,4030,0
20250224,141000,10416300,4030,4030,4030,4030,0
20250224,140900,10416300,4030,4030,4030,4030,0
20250224,140800,10416300,4030,4030,4030,4030,0
20250224,140700,10416300,4030,4030,4030,4030,0
20250224,140600,10416300,4030,4030,4030,4030,0
20250224,140500,10416300,4030,4030,4030,4030,0
20250224,140400,10416300,4030,4030,4030,4030,0
20250224,140300,10416300,4030,4030,4030,4030,0
20250224,140200,10416300,4030,4030,4030,4030,0
20250224,140100,10416300,4030,4030,4030,4030,0
20250224,140000,10416300,4030,4030,4030,4030,0
20250224,135900,10416300,4030,4030,4030,4030,0
20250224,135800,10416300,4030,4030,4030,4030,0
20250224,135700,10416300,4030,4030,4030,4030,0
20250224,135600,10416300,4030,4030,4030,4030,0
20250224,135500,10416300,4030,4030,4030,4030,0
20250224,135400,10416300,4030,4030,4030,4030,0
20250224,135300,10416300,4030,4030,4030,4030,0
20250224,135200,10416300,4030,4030,4030,4030,0
20250224,135100,10416300,4030,4030,4030,4030,0
20250224,135000,10416300,4030,4030,4030,4030,0
20250224,134900,10416300,4030,4030,4030,4030,0
20250224,134800,10416300,4030,4030,4030,4030,0
20250224,134700,10416300,4030,4030,4030,4030,0
20250224,134600,10416300,4030,4030,4030,4030,0
20250224,134500,10416300,4030,4030,4030,4030,0
20250224,134400,10416300,4030,4030,4030,4030,0
20250224,134300,10416300,4030,4030,4030,4030,0
20250224,134200,10416300,4030,4030,4030,4030,100
20250224,134100,10013300,4030,4030,4030,4030,0
20250224,134000,10013300,4030,4030,4030,4030,0
20250224,133900,10013300,4030,4030,4030,4030,0
20250224,133800,10013300,4030,4030,4030,4030,0
20250224,133700,10013300,4030,4030,4030,4030,0
20250224,133600,10013300,4030,4030,4030,4030,0
20250224,133500,10013300,4030,4030,4030,4030,0
20250224,133400,10013300,4030,4030,4030,4030,0
20250224,133300,10013300,4030,4030,4030,4030,0
20250224,133200,10013300,4030,4030,4030,4030,0
20250224,133100,10013300,4030,4030,4030,4030,0
20250224,133000,10013300,4030,4030,4030,4030,0
20250224,132900,10013300,4030,4030,4030,4030,0
20250224,132800,10013300,4030,4030,4030,4030,0
20250224,132700,10013300,4030,4030,4030,4030,0
20250224,132600,10013300,4030,4030,4030,4030,0
20250224,132500,10013300,4030,4030,4030,4030,0
20250224,132400,10013300,4030,4030,4030,4030,0
20250224,132300,10013300,4030,4030,4030,4030,0
20250224,132200,10013300,4030,4030,4030,4030,0
20250224,132100,10013300,4030,4030,4030,4030,0
20250224,132000,10013300,4030,4030,4030,4030,0
20250224,131900,10013300,4030,4030,4030,4030,0
20250224,131800,10013300,4030,4030,4030,4030,0
20250224,131700,10013300,4030,4030,4030,4030,0
20250224,131600,10013300,4030,4030,4030,4030,0
20250224,131500,10013300,4030,4030,4030,4030,0
20250224,131400,10013300,4030,4030,4030,4030,0
20250224,131300,10013300,4030,4030,4030,4030,0
20250224,131200,10013300,4030,4030,4030,4030,0
20250224,131100,10013300,4030,4030,4030,4030,0
20250224,131000,10013300,4030,4030,4030,4030,0
20250224,130900,10013300,4030,4030,4030,4030,0
20250224,130800,10013300,4030,4030,4030,4030,0
20250224,130700,10013300,4030,4030,4030,4030,0
20250224,130600,10013300,4030,4030,4030,4030,0
20250224,130500,10013300,4030,4030,4030,4030,0
20250224,130400,10013300,4030,4030,4030,4030,0
20250224,130300,10013300,4030,4030,4030,4030,0
20250224,130200,10013300,4030,4030,4030,4030,0
20250224,130100,10013300,4030,4030,4030,4030,0
20250224,130000,10013300,4030,4030,4030,4030,0
20250224,125900,10013300,4030,4030,4030,4030,0
20250224,125800,10013300,4030,4030,4030,4030,0
20250224,125700,10013300,4030,4030,4030,4030,0
20250224,125600,10013300,4030,4030,4030,4030,0
20250224,125500,10013300,4030,4030,4030,4030,0
20250224,125400,10013300,4030,4030,4030,4030,0
20250224,125300,10013300,4030,4030,4030,4030,0
20250224,125200,10013300,4030,4030,4030,4030,0
20250224,125100,10013300,4030,4030,4030,4030,0
20250224,125000,10013300,4030,4030,4030,4030,0
20250224,124900,10013300,4030,4030,4030,4030,0
20250224,124800,10013300,4030,4030,4030,4030,0
20250224,124700,10013300,4030,4030,4030,4030,0
20250224,124600,10013300,4030,4030,4030,4030,0
20250224,124500,10013300,4030,4030,4030,4030,0
20250224,124400,10013300,4030,4030,4030,4030,0
20250224,124300,10013300,4030,4030,4030,4030,0
20250224,124200,10013300,4030,4030,4030,4030,0
20250224,124100,10013300,4030,4030,4030,4030,0
20250224,124000,10013300,4030,4030,4030,4030,0
20250224,123900,10013300,4030,4030,4030,4030,0
20250224,123800,10013300,4030,4030,4030,4030,0
20250224,123700,10013300,4030,4030,4030,4030,0
20250224,123600,10013300,4030,4030,4030,4030,0
20250224,123500,10013300,4030,4030,4030,4030,0
20250224,123400,10013300,4030,4030,4030,4030,0
20250224,123300,10013300,4030,4030,4030,4030,0
20250224,123200,10013300,4030,4030,4030,4030,0
20250224,123100,10013300,4030,4030,4030,4030,0
20250224,123000,10013300,4030,4030,4030,4030,0
20250224,122900,10013300,4030,4030,4030,4030,0
20250224,122800,10013300,4030,4030,4030,4030,0
20250224,122700,10013300,4030,4030,4030,4030,0
20250224,122600,10013300,4030,4030,4030,4030,0
20250224,122500,10013300,4030,4030,4030,4030,0
20250224,122400,10013300,4030,4030,4030,4030,0
20250224,122300,10013300,4030,4030,4030,4030,0
20250224,122200,10013300,4030,4030,4030,4030,0
20250224,122100,10013300,4030,4030,4030,4030,0
20250224,122000,10013300,4030,4030,4030,4030,0
20250224,121900,10013300,4030,4030,4030,4030,0
20250224,121800,10013300,4030,4030,4030,4030,0
20250224,121700,10013300,4030,4030,4030,4030,0
20250224,121600,10013300,4030,4030,4030,4030,0
20250224,121500,10013300,4030,4030,4030,4030,0
20250224,121400,10013300,4030,4030,4030,4030,0
20250224,121300,10013300,4030,4030,4030,4030,0
20250224,121200,10013300,4030,4030,4030,4030,0
20250224,121100,10013300,4030,4030,4030,4030,0
20250224,121000,10013300,4030,4030,4030,4030,0
20250224,120900,10013300,4030,4030,4030,4030,0
20250224,120800,10013300,4030,4030,4030,4030,0
20250224,120700,10013300,4030,4030,4030,4030,0
20250224,120600,10013300,4030,4030,4030,4030,0
20250224,120500,10013300,4030,4030,4030,4030,0
20250224,120400,10013300,4030,4030,4030,4030,0
20250224,120300,10013300,4030,4030,4030,4030,0
20250224,120200,10013300,4030,4030,4030,4030,0
20250224,120100,10013300,4030,4030,4030,4030,0
20250224,120000,10013300,4030,4030,4030,4030,0
20250224,115900,10013300,4030,4030,4030,4030,0
20250224,115800,10013300,4030,4030,4030,4030,0
20250224,115700,10013300,4030,4030,4030,4030,0
20250224,115600,10013300,4030,4030,4030,4030,0
20250224,115500,10013300,4030,4030,4030,4030,0
20250224,115400,10013300,4030,4030,4030,4030,0
20250224,115300,10013300,4030,4030,4030,4030,0
20250224,115200,10013300,4030,4030,4030,4030,0
20250224,115100,10013300,4030,4030,4030,4030,0
20250224,115000,10013300,4030,4030,4030,4030,0
20250224,114900,10013300,4030,4030,4030,4030,0
20250224,114800,10013300,4030,4030,4030,4030,0
20250224,114700,10013300,4030,4030,4030,4030,0
20250224,114600,10013300,4030,4030,4030,4030,0
20250224,114500,10013300,4030,4030,4030,4030,0
20250224,114400,10013300,4030,4030,4030,4030,0
20250224,114300,10013300,4030,4030,4030,4030,0
20250224,114200,10013300,4030,4030,4030,4030,0
20250224,114100,10013300,4030,4030,4030,4030,0
20250224,114000,10013300,4030,4030,4030,4030,0
20250224,113900,10013300,4030,4030,4030,4030,0
20250224,113800,10013300,4030,4030,4030,4030,0
20250224,113700,10013300,4030,4030,4030,4030,200
20250224,113600,9207300,4030,4030,4030,4030,0
20250224,113500,9207300,4030,4030,4030,4030,0
20250224,113400,9207300,4030,4030,4030,4030,0
20250224,113300,9207300,4030,4030,4030,4030,0
20250224,113200,9207300,4030,4030,4030,4030,0
20250224,113100,9207300,4030,4030,4030,4030,0
20250224,113000,9207300,4030,4030,4030,4030,0
20250224,112900,9207300,4030,4030,4030,4030,0
20250224,112800,9207300,4030,4030,4030,4030,0
20250224,112700,9207300,4030,4030,4030,4030,0
20250224,112600,9207300,4030,4030,4030,4030,0
20250224,112500,9207300,4030,4030,4030,4030,0
20250224,112400,9207300,4030,4030,4030,4030,0
20250224,112300,9207300,4030,4030,4030,4030,0
20250224,112200,9207300,4030,4030,4030,4030,0
20250224,112100,9207300,4030,4030,4030,4030,0
20250224,112000,9207300,4030,4030,4030,4030,200
20250224,111900,8401300,4030,4030,4030,4030,0
20250224,111800,8401300,4030,4030,4030,4030,0
20250224,111700,8401300,4030,4030,4030,4030,0
20250224,111600,8401300,4030,4030,4030,4030,0
20250224,111500,8401300,4030,4030,4030,4030,0
20250224,111400,8401300,4030,4030,4030,4030,134
20250224,111300,7861280,4030,4030,4030,4030,0
20250224,111200,7861280,4030,4030,4030,4030,0
20250224,111100,7861280,4030,4030,4030,4030,0
20250224,111000,7861280,4030,4030,4030,4030,0
20250224,110900,7861280,4030,4030,4030,4030,0
20250224,110800,7861280,4030,4030,4030,4030,0
20250224,110700,7861280,4030,4030,4030,4030,0
20250224,110600,7861280,4030,4030,4030,4030,0
20250224,110500,7861280,4030,4030,4030,4030,0
20250224,110400,7861280,4030,4030,4030,4030,0
20250224,110300,7861280,4030,4030,4030,4030,0
20250224,110200,7861280,4030,4030,4030,4030,0
20250224,110100,7861280,4030,4030,4030,4030,0
20250224,110000,7861280,4030,4030,4030,4030,0
20250224,105900,7861280,4030,4030,4030,4030,0
20250224,105800,7861280,4030,4030,4030,4030,0
20250224,105700,7861280,4030,4030,4030,4030,0
20250224,105600,7861280,4030,4030,4030,4030,0
20250224,105500,7861280,4030,4030,4030,4030,0
20250224,105400,7861280,4030,4030,4030,4030,0
20250224,105300,7861280,4030,4030,4030,4030,0
20250224,105200,7861280,4030,4030,4030,4030,0
20250224,105100,7861280,4030,4030,4030,4030,0
20250224,105000,7861280,4030,4030,4030,4030,0
20250224,104900,7861280,4030,4030,4030,4030,0
20250224,104800,7861280,4030,4030,4030,4030,1
20250224,104700,7857250,4035,4035,4035,4035,0
20250224,104600,7857250,4035,4035,4035,4035,0
20250224,104500,7857250,4035,4035,4035,4035,0
20250224,104400,7857250,4035,4035,4035,4035,0
20250224,104300,7857250,4035,4035,4035,4035,0
20250224,104200,7857250,4035,4035,4035,4035,0
20250224,104100,7857250,4035,4035,4035,4035,0
20250224,104000,7857250,4035,4035,4035,4035,0
20250224,103900,7857250,4035,4035,4035,4035,0
20250224,103800,7857250,4035,4035,4035,4035,0
20250224,103700,7857250,4035,4035,4035,4035,0
20250224,103600,7857250,4035,4035,4035,4035,0
20250224,103500,7857250,4035,4035,4035,4035,0
20250224,103400,7857250,4035,4035,4035,4035,0
20250224,103300,7857250,4035,4035,4035,4035,0
20250224,103200,7857250,4035,4035,4035,4035,0
20250224,103100,7857250,4035,4035,4035,4035,0
20250224,103000,7857250,4035,4035,4035,4035,0
20250224,102900,7857250,4035,4035,4035,4035,0
20250224,102800,7857250,4035,4035,4035,4035,0
20250224,102700,7857250,4035,4035,4035,4035,0
20250224,102600,7857250,4035,4035,4035,4035,0
20250224,102500,7857250,4035,4035,4035,4035,1
20250224,102400,7853215,3825,3825,3825,3825,10
20250224,102300,7814965,4045,4045,4045,4045,0
20250224,102200,7814965,4045,4045,4045,4045,0
20250224,102100,7814965,4045,4045,4045,4045,6
20250224,102000,7790695,4045,4050,4050,4045,6
20250224,101900,7766400,4050,4050,4050,4050,0
20250224,101800,7766400,4050,4050,4050,4050,0
20250224,101700,7766400,4050,4050,4050,4050,1
20250224,101600,7762350,4090,4090,4090,4090,0
20250224,101500,7762350,4090,4090,4090,4090,0
20250224,101400,7762350,4090,4090,4090,4090,0
20250224,101300,7762350,4090,4090,4090,4090,0
20250224,101200,7762350,4090,4090,4090,4090,0
20250224,101100,7762350,4090,4090,4090,4090,0
20250224,101000,7762350,4090,4090,4090,4090,0
20250224,100900,7762350,4090,4090,4090,4090,0
20250224,100800,7762350,4090,4090,4090,4090,0
20250224,100700,7762350,4090,4090,4090,4090,0
20250224,100600,7762350,4090,4090,4090,4090,0
20250224,100500,7762350,4090,4090,4090,4090,0
20250224,100400,7762350,4090,4090,4090,4090,0
20250224,100300,7762350,4090,4090,4090,4090,0
20250224,100200,7762350,4090,4090,4090,4090,0
20250224,100100,7762350,4090,4090,4090,4090,0
20250224,100000,7762350,4090,4090,4090,4090,0
20250224,095900,7762350,4090,4090,4090,4090,0
20250224,095800,7762350,4090,4090,4090,4090,0
20250224,095700,7762350,4090,4090,4090,4090,0
20250224,095600,7762350,4090,4090,4090,4090,0
20250224,095500,7762350,4090,4090,4090,4090,0
20250224,095400,7762350,4090,4090,4090,4090,0
20250224,095300,7762350,4090,4090,4090,4090,0
20250224,095200,7762350,4090,4090,4090,4090,0
20250224,095100,7762350,4090,4000,4090,4000,2
20250224,095000,7754260,4090,4000,4090,4000,35
20250224,094900,7614170,4000,3995,4000,3995,501
20250224,094800,5612670,3995,3990,3995,3990,866
20250224,094700,2153050,3995,3995,3995,3995,0
20250224,094600,2153050,3995,3995,3995,3995,0
20250224,094500,2153050,3995,3995,3995,3995,0
20250224,094400,2153050,3995,3995,3995,3995,0
20250224,094300,2153050,3995,3995,3995,3995,0
20250224,094200,2153050,3995,3995,3995,3995,0
20250224,094100,2153050,3995,3995,3995,3995,0
20250224,094000,2153050,3995,3995,3995,3995,0
20250224,093900,2153050,3995,3995,3995,3995,0
20250224,093800,2153050,3995,3995,3995,3995,0
20250224,093700,2153050,3995,3995,3995,3995,0
20250224,093600,2153050,3995,3995,3995,3995,0
20250224,093500,2153050,3995,3995,3995,3995,0
20250224,093400,2153050,3995,3995,3995,3995,0
20250224,093300,2153050,3995,3995,3995,3995,0
20250224,093200,2153050,3995,3995,3995,3995,0
20250224,093100,2153050,3995,3995,3995,3995,0
20250224,093000,2153050,3995,3995,3995,3995,5
20250224,092900,2133075,3995,3995,3995,3995,3
20250224,092800,2121090,4000,4000,4000,4000,4
20250224,092700,2105090,4000,4000,4000,4000,6
20250224,092600,2081090,4000,4000,4000,4000,1
20250224,092500,2077090,4000,4000,4000,4000,1
20250224,092400,2073090,3990,3990,3990,3990,0
20250224,092300,2073090,3990,3990,3990,3990,442
20250224,092200,309510,3990,3990,3990,3990,0
20250224,092100,309510,3990,3990,3990,3990,58
20250224,092000,78090,3990,3990,3990,3990,0
20250224,091900,78090,3990,3990,3990,3990,0
20250224,091800,78090,3990,3990,3990,3990,1
20250224,091700,74100,3705,3705,3705,3705,0
20250224,091600,74100,3705,3705,3705,3705,0
20250224,091500,74100,3705,3705,3705,3705,0
20250224,091400,74100,3705,3705,3705,3705,0
20250224,091300,74100,3705,3705,3705,3705,20
20250224,091200,0,3995,3995,3995,3995,0
20250224,091100,0,3995,3995,3995,3995,0
20250224,091000,0,3995,3995,3995,3995,0
20250224,090900,0,3995,3995,3995,3995,0
20250224,090800,0,3995,3995,3995,3995,0
20250224,090700,0,3995,3995,3995,3995,0
20250224,090600,0,3995,3995,3995,3995,0
20250224,090500,0,3995,3995,3995,3995,0
20250224,090400,0,3995,3995,3995,3995,0
20250224,090300,0,3995,3995,3995,3995,0
20250224,090200,0,3995,3995,3995,3995,0
20250224,090100,0,3995,3995,3995,3995,0
20250224,090000,0,3995,3995,3995,3995,0