KissMeData/317870/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,212100,97418330,14990,14990,14990,14990,247
20250224,212000,97418330,14990,14990,14990,14990,0
20250224,211900,97418330,14990,14990,14990,14990,0
20250224,211800,97418330,14990,14990,14990,14990,0
20250224,211700,97418330,14990,14990,14990,14990,0
20250224,211600,97418330,14990,14990,14990,14990,0
20250224,211500,97418330,14990,14990,14990,14990,0
20250224,211400,97418330,14990,14990,14990,14990,0
20250224,211300,97418330,14990,14990,14990,14990,0
20250224,211200,97418330,14990,14990,14990,14990,0
20250224,211100,97418330,14990,14990,14990,14990,0
20250224,211000,97418330,14990,14990,14990,14990,0
20250224,210900,97418330,14990,14990,14990,14990,0
20250224,210800,97418330,14990,14990,14990,14990,0
20250224,210700,97418330,14990,14990,14990,14990,0
20250224,210600,97418330,14990,14990,14990,14990,0
20250224,210500,97418330,14990,14990,14990,14990,0
20250224,210400,97418330,14990,14990,14990,14990,0
20250224,210300,97418330,14990,14990,14990,14990,0
20250224,210200,97418330,14990,14990,14990,14990,0
20250224,210100,97418330,14990,14990,14990,14990,0
20250224,210000,97418330,14990,14990,14990,14990,0
20250224,205900,97418330,14990,14990,14990,14990,0
20250224,205800,97418330,14990,14990,14990,14990,0
20250224,205700,97418330,14990,14990,14990,14990,0
20250224,205600,97418330,14990,14990,14990,14990,0
20250224,205500,97418330,14990,14990,14990,14990,0
20250224,205400,97418330,14990,14990,14990,14990,0
20250224,205300,97418330,14990,14990,14990,14990,0
20250224,205200,97418330,14990,14990,14990,14990,0
20250224,205100,97418330,14990,14990,14990,14990,247
20250224,205000,97418330,14990,14990,14990,14990,0
20250224,204900,97418330,14990,14990,14990,14990,0
20250224,204800,97418330,14990,14990,14990,14990,0
20250224,204700,97418330,14990,14990,14990,14990,0
20250224,204600,97418330,14990,14990,14990,14990,0
20250224,204500,97418330,14990,14990,14990,14990,0
20250224,204400,97418330,14990,14990,14990,14990,0
20250224,204300,97418330,14990,14990,14990,14990,0
20250224,204200,97418330,14990,14990,14990,14990,0
20250224,204100,97418330,14990,14990,14990,14990,0
20250224,204000,97418330,14990,14990,14990,14990,0
20250224,203900,97418330,14990,14990,14990,14990,0
20250224,203800,97418330,14990,14990,14990,14990,0
20250224,203700,97418330,14990,14990,14990,14990,0
20250224,203600,97418330,14990,14990,14990,14990,0
20250224,203500,97418330,14990,14990,14990,14990,0
20250224,203400,97418330,14990,14990,14990,14990,0
20250224,203300,97418330,14990,14990,14990,14990,0
20250224,203200,97418330,14990,14990,14990,14990,0
20250224,203100,97418330,14990,14990,14990,14990,0
20250224,203000,97418330,14990,14990,14990,14990,0
20250224,202900,97418330,14990,14990,14990,14990,0
20250224,202800,97418330,14990,14990,14990,14990,0
20250224,202700,97418330,14990,14990,14990,14990,0
20250224,202600,97418330,14990,14990,14990,14990,0
20250224,202500,97418330,14990,14990,14990,14990,0
20250224,202400,97418330,14990,14990,14990,14990,0
20250224,202300,97418330,14990,14990,14990,14990,0
20250224,202200,97418330,14990,14990,14990,14990,0
20250224,202100,97418330,14990,14990,14990,14990,247
20250224,202000,97418330,14990,14990,14990,14990,0
20250224,201900,97418330,14990,14990,14990,14990,0
20250224,201800,97418330,14990,14990,14990,14990,0
20250224,201700,97418330,14990,14990,14990,14990,0
20250224,201600,97418330,14990,14990,14990,14990,0
20250224,201500,97418330,14990,14990,14990,14990,0
20250224,201400,97418330,14990,14990,14990,14990,0
20250224,201300,97418330,14990,14990,14990,14990,0
20250224,201200,97418330,14990,14990,14990,14990,0
20250224,201100,97418330,14990,14990,14990,14990,0
20250224,201000,97418330,14990,14990,14990,14990,0
20250224,200900,97418330,14990,14990,14990,14990,0
20250224,200800,97418330,14990,14990,14990,14990,0
20250224,200700,97418330,14990,14990,14990,14990,0
20250224,200600,97418330,14990,14990,14990,14990,0
20250224,200500,97418330,14990,14990,14990,14990,0
20250224,200400,97418330,14990,14990,14990,14990,0
20250224,200300,97418330,14990,14990,14990,14990,0
20250224,200200,97418330,14990,14990,14990,14990,0
20250224,200100,97418330,14990,14990,14990,14990,0
20250224,200000,97418330,14990,14990,14990,14990,0
20250224,195900,97418330,14990,14990,14990,14990,0
20250224,195800,97418330,14990,14990,14990,14990,0
20250224,195700,97418330,14990,14990,14990,14990,0
20250224,195600,97418330,14990,14990,14990,14990,0
20250224,195500,97418330,14990,14990,14990,14990,0
20250224,195400,97418330,14990,14990,14990,14990,0
20250224,195300,97418330,14990,14990,14990,14990,0
20250224,195200,97418330,14990,14990,14990,14990,0
20250224,195100,97418330,14990,14990,14990,14990,247
20250224,195000,97418330,14990,14990,14990,14990,0
20250224,194900,97418330,14990,14990,14990,14990,0
20250224,194800,97418330,14990,14990,14990,14990,0
20250224,194700,97418330,14990,14990,14990,14990,0
20250224,194600,97418330,14990,14990,14990,14990,0
20250224,194500,97418330,14990,14990,14990,14990,0
20250224,194400,97418330,14990,14990,14990,14990,0
20250224,194300,97418330,14990,14990,14990,14990,0
20250224,194200,97418330,14990,14990,14990,14990,0
20250224,194100,97418330,14990,14990,14990,14990,0
20250224,194000,97418330,14990,14990,14990,14990,0
20250224,193900,97418330,14990,14990,14990,14990,0
20250224,193800,97418330,14990,14990,14990,14990,0
20250224,193700,97418330,14990,14990,14990,14990,0
20250224,193600,97418330,14990,14990,14990,14990,0
20250224,193500,97418330,14990,14990,14990,14990,0
20250224,193400,97418330,14990,14990,14990,14990,0
20250224,193300,97418330,14990,14990,14990,14990,0
20250224,193200,97418330,14990,14990,14990,14990,0
20250224,193100,97418330,14990,14990,14990,14990,0
20250224,193000,97418330,14990,14990,14990,14990,0
20250224,192900,97418330,14990,14990,14990,14990,0
20250224,192800,97418330,14990,14990,14990,14990,0
20250224,192700,97418330,14990,14990,14990,14990,0
20250224,192600,97418330,14990,14990,14990,14990,0
20250224,192500,97418330,14990,14990,14990,14990,0
20250224,192400,97418330,14990,14990,14990,14990,0
20250224,192300,97418330,14990,14990,14990,14990,0
20250224,192200,97418330,14990,14990,14990,14990,0
20250224,192100,97418330,14990,14990,14990,14990,247
20250224,192000,97418330,14990,14990,14990,14990,0
20250224,191900,97418330,14990,14990,14990,14990,0
20250224,191800,97418330,14990,14990,14990,14990,0
20250224,191700,97418330,14990,14990,14990,14990,0
20250224,191600,97418330,14990,14990,14990,14990,0
20250224,191500,97418330,14990,14990,14990,14990,0
20250224,191400,97418330,14990,14990,14990,14990,0
20250224,191300,97418330,14990,14990,14990,14990,0
20250224,191200,97418330,14990,14990,14990,14990,0
20250224,191100,97418330,14990,14990,14990,14990,0
20250224,191000,97418330,14990,14990,14990,14990,0
20250224,190900,97418330,14990,14990,14990,14990,0
20250224,190800,97418330,14990,14990,14990,14990,0
20250224,190700,97418330,14990,14990,14990,14990,0
20250224,190600,97418330,14990,14990,14990,14990,0
20250224,190500,97418330,14990,14990,14990,14990,0
20250224,190400,97418330,14990,14990,14990,14990,0
20250224,190300,97418330,14990,14990,14990,14990,0
20250224,190200,97418330,14990,14990,14990,14990,0
20250224,190100,97418330,14990,14990,14990,14990,0
20250224,190000,97418330,14990,14990,14990,14990,0
20250224,185900,97418330,14990,14990,14990,14990,0
20250224,185800,97418330,14990,14990,14990,14990,0
20250224,185700,97418330,14990,14990,14990,14990,0
20250224,185600,97418330,14990,14990,14990,14990,0
20250224,185500,97418330,14990,14990,14990,14990,0
20250224,185400,97418330,14990,14990,14990,14990,0
20250224,185300,97418330,14990,14990,14990,14990,0
20250224,185200,97418330,14990,14990,14990,14990,0
20250224,185100,97418330,14990,14990,14990,14990,247
20250224,185000,97418330,14990,14990,14990,14990,0
20250224,184900,97418330,14990,14990,14990,14990,0
20250224,184800,97418330,14990,14990,14990,14990,0
20250224,184700,97418330,14990,14990,14990,14990,0
20250224,184600,97418330,14990,14990,14990,14990,0
20250224,184500,97418330,14990,14990,14990,14990,0
20250224,184400,97418330,14990,14990,14990,14990,0
20250224,184300,97418330,14990,14990,14990,14990,0
20250224,184200,97418330,14990,14990,14990,14990,0
20250224,184100,97418330,14990,14990,14990,14990,0
20250224,184000,97418330,14990,14990,14990,14990,0
20250224,183900,97418330,14990,14990,14990,14990,0
20250224,183800,97418330,14990,14990,14990,14990,0
20250224,183700,97418330,14990,14990,14990,14990,0
20250224,183600,97418330,14990,14990,14990,14990,0
20250224,183500,97418330,14990,14990,14990,14990,0
20250224,183400,97418330,14990,14990,14990,14990,0
20250224,183300,97418330,14990,14990,14990,14990,0
20250224,183200,97418330,14990,14990,14990,14990,0
20250224,183100,97418330,14990,14990,14990,14990,0
20250224,183000,97418330,14990,14990,14990,14990,0
20250224,182900,97418330,14990,14990,14990,14990,0
20250224,182800,97418330,14990,14990,14990,14990,0
20250224,182700,97418330,14990,14990,14990,14990,0
20250224,182600,97418330,14990,14990,14990,14990,0
20250224,182500,97418330,14990,14990,14990,14990,0
20250224,182400,97418330,14990,14990,14990,14990,0
20250224,182300,97418330,14990,14990,14990,14990,0
20250224,182200,97418330,14990,14990,14990,14990,0
20250224,182100,97418330,14990,14990,14990,14990,247
20250224,182000,97418330,14990,14990,14990,14990,0
20250224,181900,97418330,14990,14990,14990,14990,0
20250224,181800,97418330,14990,14990,14990,14990,0
20250224,181700,97418330,14990,14990,14990,14990,0
20250224,181600,97418330,14990,14990,14990,14990,0
20250224,181500,97418330,14990,14990,14990,14990,0
20250224,181400,97418330,14990,14990,14990,14990,0
20250224,181300,97418330,14990,14990,14990,14990,0
20250224,181200,97418330,14990,14990,14990,14990,0
20250224,181100,97418330,14990,14990,14990,14990,0
20250224,181000,97418330,14990,14990,14990,14990,0
20250224,180900,97418330,14990,14990,14990,14990,0
20250224,180800,97418330,14990,14990,14990,14990,0
20250224,180700,97418330,14990,14990,14990,14990,0
20250224,180600,97418330,14990,14990,14990,14990,0
20250224,180500,97418330,14990,14990,14990,14990,0
20250224,180400,97418330,14990,14990,14990,14990,0
20250224,180300,97418330,14990,14990,14990,14990,0
20250224,180200,97418330,14990,14990,14990,14990,0
20250224,180100,97418330,14990,14990,14990,14990,0
20250224,180000,97418330,14990,14990,14990,14990,0
20250224,175900,97418330,14990,14990,14990,14990,0
20250224,175800,97418330,14990,14990,14990,14990,0
20250224,175700,97418330,14990,14990,14990,14990,0
20250224,175600,97418330,14990,14990,14990,14990,0
20250224,175500,97418330,14990,14990,14990,14990,0
20250224,175400,97418330,14990,14990,14990,14990,0
20250224,175300,97418330,14990,14990,14990,14990,0
20250224,175200,97418330,14990,14990,14990,14990,0
20250224,175100,97418330,14990,14990,14990,14990,247
20250224,175000,97418330,14990,14990,14990,14990,0
20250224,174900,97418330,14990,14990,14990,14990,0
20250224,174800,97418330,14990,14990,14990,14990,0
20250224,174700,97418330,14990,14990,14990,14990,0
20250224,174600,97418330,14990,14990,14990,14990,0
20250224,174500,97418330,14990,14990,14990,14990,0
20250224,174400,97418330,14990,14990,14990,14990,0
20250224,174300,97418330,14990,14990,14990,14990,0
20250224,174200,97418330,14990,14990,14990,14990,0
20250224,174100,97418330,14990,14990,14990,14990,0
20250224,174000,97418330,14990,14990,14990,14990,0
20250224,173900,97418330,14990,14990,14990,14990,0
20250224,173800,97418330,14990,14990,14990,14990,0
20250224,173700,97418330,14990,14990,14990,14990,0
20250224,173600,97418330,14990,14990,14990,14990,0
20250224,173500,97418330,14990,14990,14990,14990,0
20250224,173400,97418330,14990,14990,14990,14990,0
20250224,173300,97418330,14990,14990,14990,14990,0
20250224,173200,97418330,14990,14990,14990,14990,0
20250224,173100,97418330,14990,14990,14990,14990,0
20250224,173000,97418330,14990,14990,14990,14990,0
20250224,172900,97418330,14990,14990,14990,14990,0
20250224,172800,97418330,14990,14990,14990,14990,0
20250224,172700,97418330,14990,14990,14990,14990,0
20250224,172600,97418330,14990,14990,14990,14990,0
20250224,172500,97418330,14990,14990,14990,14990,0
20250224,172400,97418330,14990,14990,14990,14990,0
20250224,172300,97418330,14990,14990,14990,14990,0
20250224,172200,97418330,14990,14990,14990,14990,0
20250224,172100,97418330,14990,14990,14990,14990,247
20250224,172000,97418330,14990,14990,14990,14990,0
20250224,171900,97418330,14990,14990,14990,14990,0
20250224,171800,97418330,14990,14990,14990,14990,0
20250224,171700,97418330,14990,14990,14990,14990,0
20250224,171600,97418330,14990,14990,14990,14990,0
20250224,171500,97418330,14990,14990,14990,14990,0
20250224,171400,97418330,14990,14990,14990,14990,0
20250224,171300,97418330,14990,14990,14990,14990,0
20250224,171200,97418330,14990,14990,14990,14990,0
20250224,171100,97418330,14990,14990,14990,14990,0
20250224,171000,97418330,14990,14990,14990,14990,0
20250224,170900,97418330,14990,14990,14990,14990,0
20250224,170800,97418330,14990,14990,14990,14990,0
20250224,170700,97418330,14990,14990,14990,14990,0
20250224,170600,97418330,14990,14990,14990,14990,0
20250224,170500,97418330,14990,14990,14990,14990,0
20250224,170400,97418330,14990,14990,14990,14990,0
20250224,170300,97418330,14990,14990,14990,14990,0
20250224,170200,97418330,14990,14990,14990,14990,0
20250224,170100,97418330,14990,14990,14990,14990,0
20250224,170000,97418330,14990,14990,14990,14990,0
20250224,165900,97418330,14990,14990,14990,14990,0
20250224,165800,97418330,14990,14990,14990,14990,0
20250224,165700,97418330,14990,14990,14990,14990,0
20250224,165600,97418330,14990,14990,14990,14990,0
20250224,165500,97418330,14990,14990,14990,14990,0
20250224,165400,97418330,14990,14990,14990,14990,0
20250224,165300,97418330,14990,14990,14990,14990,0
20250224,165200,97418330,14990,14990,14990,14990,0
20250224,165100,97418330,14990,14990,14990,14990,247
20250224,165000,97418330,14990,14990,14990,14990,0
20250224,164900,97418330,14990,14990,14990,14990,0
20250224,164800,97418330,14990,14990,14990,14990,0
20250224,164700,97418330,14990,14990,14990,14990,0
20250224,164600,97418330,14990,14990,14990,14990,0
20250224,164500,97418330,14990,14990,14990,14990,0
20250224,164400,97418330,14990,14990,14990,14990,0
20250224,164300,97418330,14990,14990,14990,14990,0
20250224,164200,97418330,14990,14990,14990,14990,0
20250224,164100,97418330,14990,14990,14990,14990,0
20250224,164000,97418330,14990,14990,14990,14990,0
20250224,163900,97418330,14990,14990,14990,14990,0
20250224,163800,97418330,14990,14990,14990,14990,0
20250224,163700,97418330,14990,14990,14990,14990,0
20250224,163600,97418330,14990,14990,14990,14990,0
20250224,163500,97418330,14990,14990,14990,14990,0
20250224,163400,97418330,14990,14990,14990,14990,0
20250224,163300,97418330,14990,14990,14990,14990,0
20250224,163200,97418330,14990,14990,14990,14990,0
20250224,163100,97418330,14990,14990,14990,14990,0
20250224,163000,97418330,14990,14990,14990,14990,0
20250224,162900,97418330,14990,14990,14990,14990,0
20250224,162800,97418330,14990,14990,14990,14990,0
20250224,162700,97418330,14990,14990,14990,14990,0
20250224,162600,97418330,14990,14990,14990,14990,0
20250224,162500,97418330,14990,14990,14990,14990,0
20250224,162400,97418330,14990,14990,14990,14990,0
20250224,162300,97418330,14990,14990,14990,14990,0
20250224,162200,97418330,14990,14990,14990,14990,0
20250224,162100,97418330,14990,14990,14990,14990,247
20250224,162000,97418330,14990,14990,14990,14990,0
20250224,161900,97418330,14990,14990,14990,14990,0
20250224,161800,97418330,14990,14990,14990,14990,0
20250224,161700,97418330,14990,14990,14990,14990,0
20250224,161600,97418330,14990,14990,14990,14990,0
20250224,161500,97418330,14990,14990,14990,14990,0
20250224,161400,97418330,14990,14990,14990,14990,0
20250224,161300,97418330,14990,14990,14990,14990,0
20250224,161200,97418330,14990,14990,14990,14990,0
20250224,161100,97418330,14990,14990,14990,14990,0
20250224,161000,97418330,14990,14990,14990,14990,0
20250224,160900,97418330,14990,14990,14990,14990,0
20250224,160800,97418330,14990,14990,14990,14990,0
20250224,160700,97418330,14990,14990,14990,14990,0
20250224,160600,97418330,14990,14990,14990,14990,0
20250224,160500,97418330,14990,14990,14990,14990,0
20250224,160400,97418330,14990,14990,14990,14990,0
20250224,160300,97418330,14990,14990,14990,14990,0
20250224,160200,97418330,14990,14990,14990,14990,0
20250224,160100,97418330,14990,14990,14990,14990,0
20250224,160000,97418330,14990,14990,14990,14990,0
20250224,155900,97418330,14990,14990,14990,14990,0
20250224,155800,97418330,14990,14990,14990,14990,0
20250224,155700,97418330,14990,14990,14990,14990,0
20250224,155600,97418330,14990,14990,14990,14990,0
20250224,155500,97418330,14990,14990,14990,14990,0
20250224,155400,97418330,14990,14990,14990,14990,0
20250224,155300,97418330,14990,14990,14990,14990,0
20250224,155200,97418330,14990,14990,14990,14990,0
20250224,155100,97418330,14990,14990,14990,14990,247
20250224,155000,97418330,14990,14990,14990,14990,0
20250224,154900,97418330,14990,14990,14990,14990,0
20250224,154800,97418330,14990,14990,14990,14990,0
20250224,154700,97418330,14990,14990,14990,14990,0
20250224,154600,97418330,14990,14990,14990,14990,0
20250224,154500,97418330,14990,14990,14990,14990,0
20250224,154400,97418330,14990,14990,14990,14990,0
20250224,154300,97418330,14990,14990,14990,14990,0
20250224,154200,97418330,14990,14990,14990,14990,0
20250224,154100,97418330,14990,14990,14990,14990,0
20250224,154000,97418330,14990,14990,14990,14990,0
20250224,153900,97418330,14990,14990,14990,14990,0
20250224,153800,97418330,14990,14990,14990,14990,0
20250224,153700,97418330,14990,14990,14990,14990,0
20250224,153600,97418330,14990,14990,14990,14990,0
20250224,153500,97418330,14990,14990,14990,14990,0
20250224,153400,97418330,14990,14990,14990,14990,0
20250224,153300,97418330,14990,14990,14990,14990,0
20250224,153200,97418330,14990,14990,14990,14990,0
20250224,153100,97418330,14990,14990,14990,14990,0
20250224,153000,97418330,14990,14990,14990,14990,247
20250224,152900,93715800,14990,14990,14990,14990,0
20250224,152800,93715800,14990,14990,14990,14990,0
20250224,152700,93715800,14990,14990,14990,14990,0
20250224,152600,93715800,14990,14990,14990,14990,0
20250224,152500,93715800,14990,14990,14990,14990,0
20250224,152400,93715800,14990,14990,14990,14990,0
20250224,152300,93715800,14990,14990,14990,14990,0
20250224,152200,93715800,14990,14990,14990,14990,0
20250224,152100,93715800,14990,14990,14990,14990,0
20250224,152000,93715800,14990,14990,14990,14990,0
20250224,151900,93715800,14990,15060,15060,14990,9
20250224,151800,93580330,15060,15060,15060,15060,1
20250224,151700,93565270,14990,14990,14990,14990,22
20250224,151600,93235490,14990,14990,14990,14990,0
20250224,151500,93235490,14990,14990,14990,14990,0
20250224,151400,93235490,14990,14990,14990,14990,0
20250224,151300,93235490,14990,14990,14990,14990,0
20250224,151200,93235490,14990,14990,14990,14990,0
20250224,151100,93235490,14990,14990,14990,14990,0
20250224,151000,93235490,14990,14990,14990,14990,0
20250224,150900,93235490,14990,14990,14990,14990,0
20250224,150800,93235490,14990,14990,14990,14990,4
20250224,150700,93175530,15060,15060,15060,15060,0
20250224,150600,93175530,15060,15060,15060,15060,0
20250224,150500,93175530,15060,15060,15060,15060,0
20250224,150400,93175530,15060,15060,15060,15060,0
20250224,150300,93175530,15060,15060,15060,15060,0
20250224,150200,93175530,15060,15060,15060,15060,0
20250224,150100,93175530,15060,15060,15060,15060,0
20250224,150000,93175530,15060,15060,15060,15060,0
20250224,145900,93175530,15060,15060,15060,15060,0
20250224,145800,93175530,15060,15060,15060,15060,9
20250224,145700,93039990,15060,15060,15060,15060,0
20250224,145600,93039990,15060,15060,15060,15060,0
20250224,145500,93039990,15060,15060,15060,15060,21
20250224,145400,92723730,15060,15060,15060,15060,1
20250224,145300,92708670,15120,15120,15120,15120,0
20250224,145200,92708670,15120,15120,15120,15120,0
20250224,145100,92708670,15120,15120,15120,15120,0
20250224,145000,92708670,15120,15120,15120,15120,0
20250224,144900,92708670,15120,15120,15120,15120,0
20250224,144800,92708670,15120,15120,15120,15120,0
20250224,144700,92708670,15120,15120,15120,15120,0
20250224,144600,92708670,15120,15120,15120,15120,10
20250224,144500,92557470,15120,15000,15120,15000,670
20250224,144400,82442670,15000,15000,15000,15000,150
20250224,144300,80192670,15000,15000,15000,15000,0
20250224,144200,80192670,15000,15000,15000,15000,0
20250224,144100,80192670,15000,15000,15000,15000,0
20250224,144000,80192670,15000,15000,15000,15000,0
20250224,143900,80192670,15000,15000,15000,15000,0
20250224,143800,80192670,15000,15000,15000,15000,0
20250224,143700,80192670,15000,15000,15000,15000,0
20250224,143600,80192670,15000,14990,15000,14990,63
20250224,143500,79247680,14990,14990,14990,14990,37
20250224,143400,78693050,14950,14950,14950,14950,0
20250224,143300,78693050,14950,14950,14950,14950,0
20250224,143200,78693050,14950,14950,14950,14950,0
20250224,143100,78693050,14950,14950,14950,14950,0
20250224,143000,78693050,14950,14950,14950,14950,0
20250224,142900,78693050,14950,14950,14950,14950,15
20250224,142800,78468800,14950,14950,14950,14950,0
20250224,142700,78468800,14950,14950,14950,14950,0
20250224,142600,78468800,14950,14950,14950,14950,0
20250224,142500,78468800,14950,14950,14950,14950,0
20250224,142400,78468800,14950,14950,14950,14950,0
20250224,142300,78468800,14950,14950,14950,14950,0
20250224,142200,78468800,14950,14950,14950,14950,0
20250224,142100,78468800,14950,14950,14950,14950,0
20250224,142000,78468800,14950,14950,14950,14950,0
20250224,141900,78468800,14950,14950,14950,14950,0
20250224,141800,78468800,14950,14950,14950,14950,0
20250224,141700,78468800,14950,14950,14950,14950,0
20250224,141600,78468800,14950,14950,14950,14950,0
20250224,141500,78468800,14950,14950,14950,14950,0
20250224,141400,78468800,14950,14950,14950,14950,0
20250224,141300,78468800,14950,14990,14990,14950,410
20250224,141200,72334180,14990,14990,14990,14990,0
20250224,141100,72334180,14990,14990,14990,14990,0
20250224,141000,72334180,14990,14990,14990,14990,0
20250224,140900,72334180,14990,14990,14990,14990,171
20250224,140800,69770890,14990,14990,14990,14990,1
20250224,140700,69755900,14990,14990,14990,14990,0
20250224,140600,69755900,14990,14990,14990,14990,0
20250224,140500,69755900,14990,14990,14990,14990,10
20250224,140400,69606000,15000,15000,15000,15000,0
20250224,140300,69606000,15000,15000,15000,15000,0
20250224,140200,69606000,15000,15000,15000,15000,0
20250224,140100,69606000,15000,15000,15000,15000,0
20250224,140000,69606000,15000,15000,15000,15000,0
20250224,135900,69606000,15000,15000,15000,15000,0
20250224,135800,69606000,15000,15000,15000,15000,0
20250224,135700,69606000,15000,15000,15000,15000,0
20250224,135600,69606000,15000,15000,15000,15000,0
20250224,135500,69606000,15000,15000,15000,15000,0
20250224,135400,69606000,15000,15000,15000,15000,0
20250224,135300,69606000,15000,15000,15000,15000,0
20250224,135200,69606000,15000,15000,15000,15000,0
20250224,135100,69606000,15000,15000,15000,15000,0
20250224,135000,69606000,15000,15000,15000,15000,0
20250224,134900,69606000,15000,15000,15000,15000,1
20250224,134800,69591000,14970,14970,14970,14970,2
20250224,134700,69561060,14970,14970,14970,14970,0
20250224,134600,69561060,14970,14970,14970,14970,0
20250224,134500,69561060,14970,14970,14970,14970,0
20250224,134400,69561060,14970,14970,14970,14970,0
20250224,134300,69561060,14970,14970,14970,14970,0
20250224,134200,69561060,14970,14970,14970,14970,0
20250224,134100,69561060,14970,14970,14970,14970,0
20250224,134000,69561060,14970,14970,14970,14970,0
20250224,133900,69561060,14970,14970,14970,14970,0
20250224,133800,69561060,14970,14970,14970,14970,0
20250224,133700,69561060,14970,14970,14970,14970,8
20250224,133600,69441300,14980,14980,14980,14980,0
20250224,133500,69441300,14980,14980,14980,14980,0
20250224,133400,69441300,14980,14980,14980,14980,0
20250224,133300,69441300,14980,14980,14980,14980,0
20250224,133200,69441300,14980,14980,14980,14980,0
20250224,133100,69441300,14980,14980,14980,14980,0
20250224,133000,69441300,14980,14980,14980,14980,0
20250224,132900,69441300,14980,14980,14980,14980,0
20250224,132800,69441300,14980,14980,14980,14980,0
20250224,132700,69441300,14980,14980,14980,14980,0
20250224,132600,69441300,14980,14980,14980,14980,2
20250224,132500,69411340,15030,15030,15030,15030,0
20250224,132400,69411340,15030,15030,15030,15030,0
20250224,132300,69411340,15030,15030,15030,15030,0
20250224,132200,69411340,15030,15030,15030,15030,0
20250224,132100,69411340,15030,15030,15030,15030,0
20250224,132000,69411340,15030,15030,15030,15030,0
20250224,131900,69411340,15030,15030,15030,15030,0
20250224,131800,69411340,15030,15030,15030,15030,0
20250224,131700,69411340,15030,15030,15030,15030,0
20250224,131600,69411340,15030,15050,15050,15030,467
20250224,131500,62386940,15080,15080,15080,15080,0
20250224,131400,62386940,15080,15080,15080,15080,0
20250224,131300,62386940,15080,15080,15080,15080,0
20250224,131200,62386940,15080,15080,15080,15080,0
20250224,131100,62386940,15080,15080,15080,15080,186
20250224,131000,59582060,15090,15090,15090,15090,0
20250224,130900,59582060,15090,15090,15090,15090,0
20250224,130800,59582060,15090,15090,15090,15090,0
20250224,130700,59582060,15090,15090,15090,15090,0
20250224,130600,59582060,15090,15130,15140,15090,294
20250224,130500,55135680,15130,15130,15130,15130,7
20250224,130400,55029770,15150,15150,15150,15150,200
20250224,130300,51999770,15190,15190,15190,15190,35
20250224,130200,51468120,15190,15190,15190,15190,100
20250224,130100,49949120,15200,15190,15200,15190,124
20250224,130000,48065070,15180,15110,15190,15110,698
20250224,125900,37471090,15130,15040,15130,15040,65
20250224,125800,36492640,15030,14960,15030,14960,139
20250224,125700,34406710,14960,14960,14960,14960,26
20250224,125600,34017750,14960,14960,14960,14960,0
20250224,125500,34017750,14960,14960,14960,14960,0
20250224,125400,34017750,14960,14960,14960,14960,0
20250224,125300,34017750,14960,14960,14960,14960,100
20250224,125200,32521750,14950,14920,14950,14920,76
20250224,125100,31386930,14920,14920,14920,14920,1
20250224,125000,31372010,14870,14870,14870,14870,19
20250224,124900,31089480,14800,14800,14800,14800,0
20250224,124800,31089480,14800,14800,14800,14800,0
20250224,124700,31089480,14800,14800,14800,14800,0
20250224,124600,31089480,14800,14800,14800,14800,0
20250224,124500,31089480,14800,14800,14800,14800,0
20250224,124400,31089480,14800,14800,14800,14800,0
20250224,124300,31089480,14800,14800,14800,14800,0
20250224,124200,31089480,14800,14800,14800,14800,0
20250224,124100,31089480,14800,14800,14800,14800,0
20250224,124000,31089480,14800,14800,14800,14800,0
20250224,123900,31089480,14800,14800,14800,14800,0
20250224,123800,31089480,14800,14800,14800,14800,0
20250224,123700,31089480,14800,14800,14800,14800,0
20250224,123600,31089480,14800,14800,14800,14800,0
20250224,123500,31089480,14800,14800,14800,14800,0
20250224,123400,31089480,14800,14800,14800,14800,0
20250224,123300,31089480,14800,14800,14800,14800,0
20250224,123200,31089480,14800,14800,14800,14800,0
20250224,123100,31089480,14800,14800,14800,14800,0
20250224,123000,31089480,14800,14800,14800,14800,0
20250224,122900,31089480,14800,14800,14800,14800,0
20250224,122800,31089480,14800,14800,14800,14800,0
20250224,122700,31089480,14800,14800,14800,14800,0
20250224,122600,31089480,14800,14800,14800,14800,0
20250224,122500,31089480,14800,14800,14800,14800,0
20250224,122400,31089480,14800,14800,14800,14800,0
20250224,122300,31089480,14800,14800,14800,14800,0
20250224,122200,31089480,14800,14800,14800,14800,0
20250224,122100,31089480,14800,14800,14800,14800,0
20250224,122000,31089480,14800,14800,14800,14800,0
20250224,121900,31089480,14800,14800,14800,14800,0
20250224,121800,31089480,14800,14800,14800,14800,0
20250224,121700,31089480,14800,14800,14800,14800,0
20250224,121600,31089480,14800,14800,14800,14800,0
20250224,121500,31089480,14800,14800,14800,14800,0
20250224,121400,31089480,14800,14800,14800,14800,0
20250224,121300,31089480,14800,14800,14800,14800,0
20250224,121200,31089480,14800,14800,14800,14800,0
20250224,121100,31089480,14800,14800,14800,14800,0
20250224,121000,31089480,14800,14800,14800,14800,9
20250224,120900,30956280,14800,14800,14800,14800,0
20250224,120800,30956280,14800,14800,14800,14800,10
20250224,120700,30808280,14800,14800,14800,14800,0
20250224,120600,30808280,14800,14800,14800,14800,0
20250224,120500,30808280,14800,14800,14800,14800,0
20250224,120400,30808280,14800,14800,14800,14800,0
20250224,120300,30808280,14800,14800,14800,14800,0
20250224,120200,30808280,14800,14800,14800,14800,0
20250224,120100,30808280,14800,14800,14800,14800,0
20250224,120000,30808280,14800,14800,14800,14800,0
20250224,115900,30808280,14800,14800,14800,14800,0
20250224,115800,30808280,14800,14800,14800,14800,0
20250224,115700,30808280,14800,14800,14800,14800,0
20250224,115600,30808280,14800,14800,14800,14800,0
20250224,115500,30808280,14800,14800,14800,14800,0
20250224,115400,30808280,14800,14800,14800,14800,0
20250224,115300,30808280,14800,14800,14800,14800,0
20250224,115200,30808280,14800,14800,14800,14800,0
20250224,115100,30808280,14800,14800,14800,14800,0
20250224,115000,30808280,14800,14800,14800,14800,0
20250224,114900,30808280,14800,14800,14800,14800,0
20250224,114800,30808280,14800,14800,14800,14800,0
20250224,114700,30808280,14800,14800,14800,14800,0
20250224,114600,30808280,14800,14800,14800,14800,0
20250224,114500,30808280,14800,14800,14800,14800,0
20250224,114400,30808280,14800,14800,14800,14800,0
20250224,114300,30808280,14800,14800,14800,14800,0
20250224,114200,30808280,14800,14800,14800,14800,0
20250224,114100,30808280,14800,14800,14800,14800,0
20250224,114000,30808280,14800,14800,14800,14800,0
20250224,113900,30808280,14800,14800,14800,14800,0
20250224,113800,30808280,14800,14800,14800,14800,0
20250224,113700,30808280,14800,14800,14800,14800,0
20250224,113600,30808280,14800,14800,14800,14800,0
20250224,113500,30808280,14800,14800,14800,14800,0
20250224,113400,30808280,14800,14800,14800,14800,0
20250224,113300,30808280,14800,14810,14810,14800,300
20250224,113200,26368220,14860,14860,14860,14860,0
20250224,113100,26368220,14860,14860,14860,14860,0
20250224,113000,26368220,14860,14860,14860,14860,0
20250224,112900,26368220,14860,14860,14860,14860,0
20250224,112800,26368220,14860,14860,14860,14860,0
20250224,112700,26368220,14860,14860,14860,14860,0
20250224,112600,26368220,14860,14860,14860,14860,0
20250224,112500,26368220,14860,14860,14860,14860,0
20250224,112400,26368220,14860,14860,14860,14860,0
20250224,112300,26368220,14860,14860,14860,14860,0
20250224,112200,26368220,14860,14860,14860,14860,0
20250224,112100,26368220,14860,14860,14860,14860,0
20250224,112000,26368220,14860,14860,14860,14860,0
20250224,111900,26368220,14860,14800,14860,14800,42
20250224,111800,25746500,14800,14800,14800,14800,31
20250224,111700,25287700,14740,14740,14740,14740,0
20250224,111600,25287700,14740,14740,14740,14740,0
20250224,111500,25287700,14740,14740,14740,14740,0
20250224,111400,25287700,14740,14740,14740,14740,0
20250224,111300,25287700,14740,14740,14740,14740,0
20250224,111200,25287700,14740,14740,14740,14740,0
20250224,111100,25287700,14740,14740,14740,14740,0
20250224,111000,25287700,14740,14740,14740,14740,0
20250224,110900,25287700,14740,14740,14740,14740,0
20250224,110800,25287700,14740,14740,14740,14740,0
20250224,110700,25287700,14740,14740,14740,14740,0
20250224,110600,25287700,14740,14740,14740,14740,0
20250224,110500,25287700,14740,14740,14740,14740,0
20250224,110400,25287700,14740,14740,14740,14740,0
20250224,110300,25287700,14740,14740,14740,14740,0
20250224,110200,25287700,14740,14740,14740,14740,0
20250224,110100,25287700,14740,14740,14740,14740,0
20250224,110000,25287700,14740,14740,14740,14740,0
20250224,105900,25287700,14740,14740,14740,14740,0
20250224,105800,25287700,14740,14740,14740,14740,0
20250224,105700,25287700,14740,14740,14740,14740,0
20250224,105600,25287700,14740,14740,14740,14740,0
20250224,105500,25287700,14740,14740,14740,14740,0
20250224,105400,25287700,14740,14770,14770,14740,200
20250224,105300,22338040,14780,14790,14790,14780,180
20250224,105200,19677580,14790,14790,14790,14790,0
20250224,105100,19677580,14790,14790,14790,14790,0
20250224,105000,19677580,14790,14790,14790,14790,0
20250224,104900,19677580,14790,14790,14790,14790,0
20250224,104800,19677580,14790,14790,14790,14790,9
20250224,104700,19544470,14810,14810,14810,14810,0
20250224,104600,19544470,14810,14810,14810,14810,0
20250224,104500,19544470,14810,14810,14810,14810,0
20250224,104400,19544470,14810,14810,14810,14810,0
20250224,104300,19544470,14810,14810,14810,14810,0
20250224,104200,19544470,14810,14810,14810,14810,0
20250224,104100,19544470,14810,14810,14810,14810,0
20250224,104000,19544470,14810,14810,14810,14810,0
20250224,103900,19544470,14810,14810,14810,14810,0
20250224,103800,19544470,14810,14810,14810,14810,0
20250224,103700,19544470,14810,14810,14810,14810,0
20250224,103600,19544470,14810,14810,14810,14810,0
20250224,103500,19544470,14810,14810,14810,14810,0
20250224,103400,19544470,14810,14810,14810,14810,0
20250224,103300,19544470,14810,14810,14810,14810,0
20250224,103200,19544470,14810,14810,14810,14810,0
20250224,103100,19544470,14810,14810,14810,14810,0
20250224,103000,19544470,14810,14810,14810,14810,0
20250224,102900,19544470,14810,14810,14810,14810,0
20250224,102800,19544470,14810,14810,14810,14810,0
20250224,102700,19544470,14810,14810,14810,14810,0
20250224,102600,19544470,14810,14810,14810,14810,0
20250224,102500,19544470,14810,14810,14810,14810,0
20250224,102400,19544470,14810,14810,14810,14810,3
20250224,102300,19500040,14760,14760,14760,14760,0
20250224,102200,19500040,14760,14760,14760,14760,0
20250224,102100,19500040,14760,14760,14760,14760,0
20250224,102000,19500040,14760,14760,14760,14760,0
20250224,101900,19500040,14760,14760,14760,14760,0
20250224,101800,19500040,14760,14760,14760,14760,0
20250224,101700,19500040,14760,14760,14760,14760,0
20250224,101600,19500040,14760,14760,14760,14760,0
20250224,101500,19500040,14760,14760,14760,14760,10
20250224,101400,19352440,14820,14820,14820,14820,0
20250224,101300,19352440,14820,14820,14820,14820,0
20250224,101200,19352440,14820,14820,14820,14820,1
20250224,101100,19337620,14760,14760,14760,14760,0
20250224,101000,19337620,14760,14760,14760,14760,0
20250224,100900,19337620,14760,14760,14760,14760,1
20250224,100800,19322860,14750,14750,14750,14750,0
20250224,100700,19322860,14750,14750,14750,14750,0
20250224,100600,19322860,14750,14750,14750,14750,0
20250224,100500,19322860,14750,14750,14750,14750,0
20250224,100400,19322860,14750,14750,14750,14750,0
20250224,100300,19322860,14750,14750,14750,14750,0
20250224,100200,19322860,14750,14750,14750,14750,0
20250224,100100,19322860,14750,14750,14750,14750,0
20250224,100000,19322860,14750,14750,14750,14750,0
20250224,095900,19322860,14750,14750,14750,14750,0
20250224,095800,19322860,14750,14750,14750,14750,0
20250224,095700,19322860,14750,14730,14750,14730,209
20250224,095600,16242110,14710,14710,14710,14710,0
20250224,095500,16242110,14710,14710,14710,14710,11
20250224,095400,16080300,14680,14680,14680,14680,0
20250224,095300,16080300,14680,14680,14680,14680,0
20250224,095200,16080300,14680,14680,14680,14680,0
20250224,095100,16080300,14680,14680,14680,14680,0
20250224,095000,16080300,14680,14680,14680,14680,0
20250224,094900,16080300,14680,14680,14680,14680,10
20250224,094800,15933500,14720,14720,14720,14720,100
20250224,094700,14461500,14750,14770,14790,14750,27
20250224,094600,14063160,14770,14750,14770,14750,43
20250224,094500,13428870,14750,14750,14750,14750,0
20250224,094400,13428870,14750,14750,14750,14750,0
20250224,094300,13428870,14750,14750,14750,14750,1
20250224,094200,13414120,14750,14750,14750,14750,37
20250224,094100,12868370,14810,14810,14810,14810,0
20250224,094000,12868370,14810,14810,14810,14810,0
20250224,093900,12868370,14810,14810,14810,14810,0
20250224,093800,12868370,14810,14810,14810,14810,0
20250224,093700,12868370,14810,14810,14810,14810,0
20250224,093600,12868370,14810,14810,14810,14810,0
20250224,093500,12868370,14810,14810,14810,14810,0
20250224,093400,12868370,14810,14840,14840,14810,269
20250224,093300,8881000,15130,15130,15130,15130,0
20250224,093200,8881000,15130,15130,15130,15130,0
20250224,093100,8881000,15130,15130,15130,15130,0
20250224,093000,8881000,15130,15090,15130,15090,31
20250224,092900,8412750,15190,15190,15190,15190,0
20250224,092800,8412750,15190,15190,15190,15190,0
20250224,092700,8412750,15190,15190,15190,15190,0
20250224,092600,8412750,15190,15190,15190,15190,74
20250224,092500,7288690,15190,15190,15190,15190,0
20250224,092400,7288690,15190,15190,15190,15190,8
20250224,092300,7167170,15200,14830,15230,14830,31
20250224,092200,6697420,14820,14820,14820,14820,0
20250224,092100,6697420,14820,14820,14820,14820,0
20250224,092000,6697420,14820,14820,14820,14820,0
20250224,091900,6697420,14820,14820,14820,14820,0
20250224,091800,6697420,14820,14720,14820,14720,27
20250224,091700,6297590,14720,14660,14720,14660,9
20250224,091600,6165590,14720,14720,14720,14720,12
20250224,091500,5988950,14450,14440,14450,14440,312
20250224,091400,1480950,14550,14550,14550,14550,0
20250224,091300,1480950,14550,14650,14650,14550,91
20250224,091200,148200,14820,14820,14820,14820,0
20250224,091100,148200,14820,14820,14820,14820,0
20250224,091000,148200,14820,14820,14820,14820,0
20250224,090900,148200,14820,14820,14820,14820,0
20250224,090800,148200,14820,14820,14820,14820,0
20250224,090700,148200,14820,14820,14820,14820,0
20250224,090600,148200,14820,14820,14820,14820,0
20250224,090500,148200,14820,14820,14820,14820,0
20250224,090400,148200,14820,14820,14820,14820,0
20250224,090300,148200,14820,14820,14820,14820,0
20250224,090200,148200,14820,14820,14820,14820,0
20250224,090100,148200,14820,14820,14820,14820,0
20250224,090000,148200,14820,14820,14820,14820,10