KissMeData/434190/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,214200,8039840,5970,5970,5970,5970,10
20250217,214100,8039840,5970,5970,5970,5970,0
20250217,214000,8039840,5970,5970,5970,5970,0
20250217,213900,8039840,5970,5970,5970,5970,0
20250217,213800,8039840,5970,5970,5970,5970,0
20250217,213700,8039840,5970,5970,5970,5970,0
20250217,213600,8039840,5970,5970,5970,5970,0
20250217,213500,8039840,5970,5970,5970,5970,0
20250217,213400,8039840,5970,5970,5970,5970,0
20250217,213300,8039840,5970,5970,5970,5970,0
20250217,213200,8039840,5970,5970,5970,5970,0
20250217,213100,8039840,5970,5970,5970,5970,0
20250217,213000,8039840,5970,5970,5970,5970,0
20250217,212900,8039840,5970,5970,5970,5970,0
20250217,212800,8039840,5970,5970,5970,5970,0
20250217,212700,8039840,5970,5970,5970,5970,0
20250217,212600,8039840,5970,5970,5970,5970,0
20250217,212500,8039840,5970,5970,5970,5970,0
20250217,212400,8039840,5970,5970,5970,5970,0
20250217,212300,8039840,5970,5970,5970,5970,0
20250217,212200,8039840,5970,5970,5970,5970,0
20250217,212100,8039840,5970,5970,5970,5970,0
20250217,212000,8039840,5970,5970,5970,5970,0
20250217,211900,8039840,5970,5970,5970,5970,0
20250217,211800,8039840,5970,5970,5970,5970,0
20250217,211700,8039840,5970,5970,5970,5970,0
20250217,211600,8039840,5970,5970,5970,5970,0
20250217,211500,8039840,5970,5970,5970,5970,0
20250217,211400,8039840,5970,5970,5970,5970,0
20250217,211300,8039840,5970,5970,5970,5970,0
20250217,211200,8039840,5970,5970,5970,5970,10
20250217,211100,8039840,5970,5970,5970,5970,0
20250217,211000,8039840,5970,5970,5970,5970,0
20250217,210900,8039840,5970,5970,5970,5970,0
20250217,210800,8039840,5970,5970,5970,5970,0
20250217,210700,8039840,5970,5970,5970,5970,0
20250217,210600,8039840,5970,5970,5970,5970,0
20250217,210500,8039840,5970,5970,5970,5970,0
20250217,210400,8039840,5970,5970,5970,5970,0
20250217,210300,8039840,5970,5970,5970,5970,0
20250217,210200,8039840,5970,5970,5970,5970,0
20250217,210100,8039840,5970,5970,5970,5970,0
20250217,210000,8039840,5970,5970,5970,5970,0
20250217,205900,8039840,5970,5970,5970,5970,0
20250217,205800,8039840,5970,5970,5970,5970,0
20250217,205700,8039840,5970,5970,5970,5970,0
20250217,205600,8039840,5970,5970,5970,5970,0
20250217,205500,8039840,5970,5970,5970,5970,0
20250217,205400,8039840,5970,5970,5970,5970,0
20250217,205300,8039840,5970,5970,5970,5970,0
20250217,205200,8039840,5970,5970,5970,5970,0
20250217,205100,8039840,5970,5970,5970,5970,0
20250217,205000,8039840,5970,5970,5970,5970,0
20250217,204900,8039840,5970,5970,5970,5970,0
20250217,204800,8039840,5970,5970,5970,5970,0
20250217,204700,8039840,5970,5970,5970,5970,0
20250217,204600,8039840,5970,5970,5970,5970,0
20250217,204500,8039840,5970,5970,5970,5970,0
20250217,204400,8039840,5970,5970,5970,5970,0
20250217,204300,8039840,5970,5970,5970,5970,0
20250217,204200,8039840,5970,5970,5970,5970,10
20250217,204100,8039840,5970,5970,5970,5970,0
20250217,204000,8039840,5970,5970,5970,5970,0
20250217,203900,8039840,5970,5970,5970,5970,0
20250217,203800,8039840,5970,5970,5970,5970,0
20250217,203700,8039840,5970,5970,5970,5970,0
20250217,203600,8039840,5970,5970,5970,5970,0
20250217,203500,8039840,5970,5970,5970,5970,0
20250217,203400,8039840,5970,5970,5970,5970,0
20250217,203300,8039840,5970,5970,5970,5970,0
20250217,203200,8039840,5970,5970,5970,5970,0
20250217,203100,8039840,5970,5970,5970,5970,0
20250217,203000,8039840,5970,5970,5970,5970,0
20250217,202900,8039840,5970,5970,5970,5970,0
20250217,202800,8039840,5970,5970,5970,5970,0
20250217,202700,8039840,5970,5970,5970,5970,0
20250217,202600,8039840,5970,5970,5970,5970,0
20250217,202500,8039840,5970,5970,5970,5970,0
20250217,202400,8039840,5970,5970,5970,5970,0
20250217,202300,8039840,5970,5970,5970,5970,0
20250217,202200,8039840,5970,5970,5970,5970,0
20250217,202100,8039840,5970,5970,5970,5970,0
20250217,202000,8039840,5970,5970,5970,5970,0
20250217,201900,8039840,5970,5970,5970,5970,0
20250217,201800,8039840,5970,5970,5970,5970,0
20250217,201700,8039840,5970,5970,5970,5970,0
20250217,201600,8039840,5970,5970,5970,5970,0
20250217,201500,8039840,5970,5970,5970,5970,0
20250217,201400,8039840,5970,5970,5970,5970,0
20250217,201300,8039840,5970,5970,5970,5970,0
20250217,201200,8039840,5970,5970,5970,5970,10
20250217,201100,8039840,5970,5970,5970,5970,0
20250217,201000,8039840,5970,5970,5970,5970,0
20250217,200900,8039840,5970,5970,5970,5970,0
20250217,200800,8039840,5970,5970,5970,5970,0
20250217,200700,8039840,5970,5970,5970,5970,0
20250217,200600,8039840,5970,5970,5970,5970,0
20250217,200500,8039840,5970,5970,5970,5970,0
20250217,200400,8039840,5970,5970,5970,5970,0
20250217,200300,8039840,5970,5970,5970,5970,0
20250217,200200,8039840,5970,5970,5970,5970,0
20250217,200100,8039840,5970,5970,5970,5970,0
20250217,200000,8039840,5970,5970,5970,5970,0
20250217,195900,8039840,5970,5970,5970,5970,0
20250217,195800,8039840,5970,5970,5970,5970,0
20250217,195700,8039840,5970,5970,5970,5970,0
20250217,195600,8039840,5970,5970,5970,5970,0
20250217,195500,8039840,5970,5970,5970,5970,0
20250217,195400,8039840,5970,5970,5970,5970,0
20250217,195300,8039840,5970,5970,5970,5970,0
20250217,195200,8039840,5970,5970,5970,5970,0
20250217,195100,8039840,5970,5970,5970,5970,0
20250217,195000,8039840,5970,5970,5970,5970,0
20250217,194900,8039840,5970,5970,5970,5970,0
20250217,194800,8039840,5970,5970,5970,5970,0
20250217,194700,8039840,5970,5970,5970,5970,0
20250217,194600,8039840,5970,5970,5970,5970,0
20250217,194500,8039840,5970,5970,5970,5970,0
20250217,194400,8039840,5970,5970,5970,5970,0
20250217,194300,8039840,5970,5970,5970,5970,0
20250217,194200,8039840,5970,5970,5970,5970,10
20250217,194100,8039840,5970,5970,5970,5970,0
20250217,194000,8039840,5970,5970,5970,5970,0
20250217,193900,8039840,5970,5970,5970,5970,0
20250217,193800,8039840,5970,5970,5970,5970,0
20250217,193700,8039840,5970,5970,5970,5970,0
20250217,193600,8039840,5970,5970,5970,5970,0
20250217,193500,8039840,5970,5970,5970,5970,0
20250217,193400,8039840,5970,5970,5970,5970,0
20250217,193300,8039840,5970,5970,5970,5970,0
20250217,193200,8039840,5970,5970,5970,5970,0
20250217,193100,8039840,5970,5970,5970,5970,0
20250217,193000,8039840,5970,5970,5970,5970,0
20250217,192900,8039840,5970,5970,5970,5970,0
20250217,192800,8039840,5970,5970,5970,5970,0
20250217,192700,8039840,5970,5970,5970,5970,0
20250217,192600,8039840,5970,5970,5970,5970,0
20250217,192500,8039840,5970,5970,5970,5970,0
20250217,192400,8039840,5970,5970,5970,5970,0
20250217,192300,8039840,5970,5970,5970,5970,0
20250217,192200,8039840,5970,5970,5970,5970,0
20250217,192100,8039840,5970,5970,5970,5970,0
20250217,192000,8039840,5970,5970,5970,5970,0
20250217,191900,8039840,5970,5970,5970,5970,0
20250217,191800,8039840,5970,5970,5970,5970,0
20250217,191700,8039840,5970,5970,5970,5970,0
20250217,191600,8039840,5970,5970,5970,5970,0
20250217,191500,8039840,5970,5970,5970,5970,0
20250217,191400,8039840,5970,5970,5970,5970,0
20250217,191300,8039840,5970,5970,5970,5970,0
20250217,191200,8039840,5970,5970,5970,5970,10
20250217,191100,8039840,5970,5970,5970,5970,0
20250217,191000,8039840,5970,5970,5970,5970,0
20250217,190900,8039840,5970,5970,5970,5970,0
20250217,190800,8039840,5970,5970,5970,5970,0
20250217,190700,8039840,5970,5970,5970,5970,0
20250217,190600,8039840,5970,5970,5970,5970,0
20250217,190500,8039840,5970,5970,5970,5970,0
20250217,190400,8039840,5970,5970,5970,5970,0
20250217,190300,8039840,5970,5970,5970,5970,0
20250217,190200,8039840,5970,5970,5970,5970,0
20250217,190100,8039840,5970,5970,5970,5970,0
20250217,190000,8039840,5970,5970,5970,5970,0
20250217,185900,8039840,5970,5970,5970,5970,0
20250217,185800,8039840,5970,5970,5970,5970,0
20250217,185700,8039840,5970,5970,5970,5970,0
20250217,185600,8039840,5970,5970,5970,5970,0
20250217,185500,8039840,5970,5970,5970,5970,0
20250217,185400,8039840,5970,5970,5970,5970,0
20250217,185300,8039840,5970,5970,5970,5970,0
20250217,185200,8039840,5970,5970,5970,5970,0
20250217,185100,8039840,5970,5970,5970,5970,0
20250217,185000,8039840,5970,5970,5970,5970,0
20250217,184900,8039840,5970,5970,5970,5970,0
20250217,184800,8039840,5970,5970,5970,5970,0
20250217,184700,8039840,5970,5970,5970,5970,0
20250217,184600,8039840,5970,5970,5970,5970,0
20250217,184500,8039840,5970,5970,5970,5970,0
20250217,184400,8039840,5970,5970,5970,5970,0
20250217,184300,8039840,5970,5970,5970,5970,0
20250217,184200,8039840,5970,5970,5970,5970,10
20250217,184100,8039840,5970,5970,5970,5970,0
20250217,184000,8039840,5970,5970,5970,5970,0
20250217,183900,8039840,5970,5970,5970,5970,0
20250217,183800,8039840,5970,5970,5970,5970,0
20250217,183700,8039840,5970,5970,5970,5970,0
20250217,183600,8039840,5970,5970,5970,5970,0
20250217,183500,8039840,5970,5970,5970,5970,0
20250217,183400,8039840,5970,5970,5970,5970,0
20250217,183300,8039840,5970,5970,5970,5970,0
20250217,183200,8039840,5970,5970,5970,5970,0
20250217,183100,8039840,5970,5970,5970,5970,0
20250217,183000,8039840,5970,5970,5970,5970,0
20250217,182900,8039840,5970,5970,5970,5970,0
20250217,182800,8039840,5970,5970,5970,5970,0
20250217,182700,8039840,5970,5970,5970,5970,0
20250217,182600,8039840,5970,5970,5970,5970,0
20250217,182500,8039840,5970,5970,5970,5970,0
20250217,182400,8039840,5970,5970,5970,5970,0
20250217,182300,8039840,5970,5970,5970,5970,0
20250217,182200,8039840,5970,5970,5970,5970,0
20250217,182100,8039840,5970,5970,5970,5970,0
20250217,182000,8039840,5970,5970,5970,5970,0
20250217,181900,8039840,5970,5970,5970,5970,0
20250217,181800,8039840,5970,5970,5970,5970,0
20250217,181700,8039840,5970,5970,5970,5970,0
20250217,181600,8039840,5970,5970,5970,5970,0
20250217,181500,8039840,5970,5970,5970,5970,0
20250217,181400,8039840,5970,5970,5970,5970,0
20250217,181300,8039840,5970,5970,5970,5970,0
20250217,181200,8039840,5970,5970,5970,5970,10
20250217,181100,8039840,5970,5970,5970,5970,0
20250217,181000,8039840,5970,5970,5970,5970,0
20250217,180900,8039840,5970,5970,5970,5970,0
20250217,180800,8039840,5970,5970,5970,5970,0
20250217,180700,8039840,5970,5970,5970,5970,0
20250217,180600,8039840,5970,5970,5970,5970,0
20250217,180500,8039840,5970,5970,5970,5970,0
20250217,180400,8039840,5970,5970,5970,5970,0
20250217,180300,8039840,5970,5970,5970,5970,0
20250217,180200,8039840,5970,5970,5970,5970,0
20250217,180100,8039840,5970,5970,5970,5970,0
20250217,180000,8039840,5970,5970,5970,5970,0
20250217,175900,8039840,5970,5970,5970,5970,0
20250217,175800,8039840,5970,5970,5970,5970,0
20250217,175700,8039840,5970,5970,5970,5970,0
20250217,175600,8039840,5970,5970,5970,5970,0
20250217,175500,8039840,5970,5970,5970,5970,0
20250217,175400,8039840,5970,5970,5970,5970,0
20250217,175300,8039840,5970,5970,5970,5970,0
20250217,175200,8039840,5970,5970,5970,5970,0
20250217,175100,8039840,5970,5970,5970,5970,0
20250217,175000,8039840,5970,5970,5970,5970,0
20250217,174900,8039840,5970,5970,5970,5970,0
20250217,174800,8039840,5970,5970,5970,5970,0
20250217,174700,8039840,5970,5970,5970,5970,0
20250217,174600,8039840,5970,5970,5970,5970,0
20250217,174500,8039840,5970,5970,5970,5970,0
20250217,174400,8039840,5970,5970,5970,5970,0
20250217,174300,8039840,5970,5970,5970,5970,0
20250217,174200,8039840,5970,5970,5970,5970,10
20250217,174100,8039840,5970,5970,5970,5970,0
20250217,174000,8039840,5970,5970,5970,5970,0
20250217,173900,8039840,5970,5970,5970,5970,0
20250217,173800,8039840,5970,5970,5970,5970,0
20250217,173700,8039840,5970,5970,5970,5970,0
20250217,173600,8039840,5970,5970,5970,5970,0
20250217,173500,8039840,5970,5970,5970,5970,0
20250217,173400,8039840,5970,5970,5970,5970,0
20250217,173300,8039840,5970,5970,5970,5970,0
20250217,173200,8039840,5970,5970,5970,5970,0
20250217,173100,8039840,5970,5970,5970,5970,0
20250217,173000,8039840,5970,5970,5970,5970,0
20250217,172900,8039840,5970,5970,5970,5970,0
20250217,172800,8039840,5970,5970,5970,5970,0
20250217,172700,8039840,5970,5970,5970,5970,0
20250217,172600,8039840,5970,5970,5970,5970,0
20250217,172500,8039840,5970,5970,5970,5970,0
20250217,172400,8039840,5970,5970,5970,5970,0
20250217,172300,8039840,5970,5970,5970,5970,0
20250217,172200,8039840,5970,5970,5970,5970,0
20250217,172100,8039840,5970,5970,5970,5970,0
20250217,172000,8039840,5970,5970,5970,5970,0
20250217,171900,8039840,5970,5970,5970,5970,0
20250217,171800,8039840,5970,5970,5970,5970,0
20250217,171700,8039840,5970,5970,5970,5970,0
20250217,171600,8039840,5970,5970,5970,5970,0
20250217,171500,8039840,5970,5970,5970,5970,0
20250217,171400,8039840,5970,5970,5970,5970,0
20250217,171300,8039840,5970,5970,5970,5970,0
20250217,171200,8039840,5970,5970,5970,5970,10
20250217,171100,8039840,5970,5970,5970,5970,0
20250217,171000,8039840,5970,5970,5970,5970,0
20250217,170900,8039840,5970,5970,5970,5970,0
20250217,170800,8039840,5970,5970,5970,5970,0
20250217,170700,8039840,5970,5970,5970,5970,0
20250217,170600,8039840,5970,5970,5970,5970,0
20250217,170500,8039840,5970,5970,5970,5970,0
20250217,170400,8039840,5970,5970,5970,5970,0
20250217,170300,8039840,5970,5970,5970,5970,0
20250217,170200,8039840,5970,5970,5970,5970,0
20250217,170100,8039840,5970,5970,5970,5970,0
20250217,170000,8039840,5970,5970,5970,5970,0
20250217,165900,8039840,5970,5970,5970,5970,0
20250217,165800,8039840,5970,5970,5970,5970,0
20250217,165700,8039840,5970,5970,5970,5970,0
20250217,165600,8039840,5970,5970,5970,5970,0
20250217,165500,8039840,5970,5970,5970,5970,0
20250217,165400,8039840,5970,5970,5970,5970,0
20250217,165300,8039840,5970,5970,5970,5970,0
20250217,165200,8039840,5970,5970,5970,5970,0
20250217,165100,8039840,5970,5970,5970,5970,0
20250217,165000,8039840,5970,5970,5970,5970,0
20250217,164900,8039840,5970,5970,5970,5970,0
20250217,164800,8039840,5970,5970,5970,5970,0
20250217,164700,8039840,5970,5970,5970,5970,0
20250217,164600,8039840,5970,5970,5970,5970,0
20250217,164500,8039840,5970,5970,5970,5970,0
20250217,164400,8039840,5970,5970,5970,5970,0
20250217,164300,8039840,5970,5970,5970,5970,0
20250217,164200,8039840,5970,5970,5970,5970,10
20250217,164100,8039840,5970,5970,5970,5970,0
20250217,164000,8039840,5970,5970,5970,5970,0
20250217,163900,8039840,5970,5970,5970,5970,0
20250217,163800,8039840,5970,5970,5970,5970,0
20250217,163700,8039840,5970,5970,5970,5970,0
20250217,163600,8039840,5970,5970,5970,5970,0
20250217,163500,8039840,5970,5970,5970,5970,0
20250217,163400,8039840,5970,5970,5970,5970,0
20250217,163300,8039840,5970,5970,5970,5970,0
20250217,163200,8039840,5970,5970,5970,5970,0
20250217,163100,8039840,5970,5970,5970,5970,0
20250217,163000,8039840,5970,5970,5970,5970,0
20250217,162900,8039840,5970,5970,5970,5970,0
20250217,162800,8039840,5970,5970,5970,5970,0
20250217,162700,8039840,5970,5970,5970,5970,0
20250217,162600,8039840,5970,5970,5970,5970,0
20250217,162500,8039840,5970,5970,5970,5970,0
20250217,162400,8039840,5970,5970,5970,5970,0
20250217,162300,8039840,5970,5970,5970,5970,0
20250217,162200,8039840,5970,5970,5970,5970,0
20250217,162100,8039840,5970,5970,5970,5970,0
20250217,162000,8039840,5970,5970,5970,5970,0
20250217,161900,8039840,5970,5970,5970,5970,0
20250217,161800,8039840,5970,5970,5970,5970,0
20250217,161700,8039840,5970,5970,5970,5970,0
20250217,161600,8039840,5970,5970,5970,5970,0
20250217,161500,8039840,5970,5970,5970,5970,0
20250217,161400,8039840,5970,5970,5970,5970,0
20250217,161300,8039840,5970,5970,5970,5970,0
20250217,161200,8039840,5970,5970,5970,5970,10
20250217,161100,8039840,5970,5970,5970,5970,0
20250217,161000,8039840,5970,5970,5970,5970,0
20250217,160900,8039840,5970,5970,5970,5970,0
20250217,160800,8039840,5970,5970,5970,5970,0
20250217,160700,8039840,5970,5970,5970,5970,0
20250217,160600,8039840,5970,5970,5970,5970,0
20250217,160500,8039840,5970,5970,5970,5970,0
20250217,160400,8039840,5970,5970,5970,5970,0
20250217,160300,8039840,5970,5970,5970,5970,0
20250217,160200,8039840,5970,5970,5970,5970,0
20250217,160100,8039840,5970,5970,5970,5970,0
20250217,160000,8039840,5970,5970,5970,5970,0
20250217,155900,8039840,5970,5970,5970,5970,0
20250217,155800,8039840,5970,5970,5970,5970,0
20250217,155700,8039840,5970,5970,5970,5970,0
20250217,155600,8039840,5970,5970,5970,5970,0
20250217,155500,8039840,5970,5970,5970,5970,0
20250217,155400,8039840,5970,5970,5970,5970,0
20250217,155300,8039840,5970,5970,5970,5970,0
20250217,155200,8039840,5970,5970,5970,5970,0
20250217,155100,8039840,5970,5970,5970,5970,0
20250217,155000,8039840,5970,5970,5970,5970,0
20250217,154900,8039840,5970,5970,5970,5970,0
20250217,154800,8039840,5970,5970,5970,5970,0
20250217,154700,8039840,5970,5970,5970,5970,0
20250217,154600,8039840,5970,5970,5970,5970,0
20250217,154500,8039840,5970,5970,5970,5970,0
20250217,154400,8039840,5970,5970,5970,5970,0
20250217,154300,8039840,5970,5970,5970,5970,0
20250217,154200,8039840,5970,5970,5970,5970,10
20250217,154100,8039840,5970,5970,5970,5970,0
20250217,154000,8039840,5970,5970,5970,5970,0
20250217,153900,8039840,5970,5970,5970,5970,0
20250217,153800,8039840,5970,5970,5970,5970,0
20250217,153700,8039840,5970,5970,5970,5970,0
20250217,153600,8039840,5970,5970,5970,5970,0
20250217,153500,8039840,5970,5970,5970,5970,0
20250217,153400,8039840,5970,5970,5970,5970,0
20250217,153300,8039840,5970,5970,5970,5970,0
20250217,153200,8039840,5970,5970,5970,5970,0
20250217,153100,8039840,5970,5970,5970,5970,0
20250217,153000,8039840,5970,5970,5970,5970,0
20250217,152900,8039840,5970,5970,5970,5970,0
20250217,152800,8039840,5970,5970,5970,5970,0
20250217,152700,8039840,5970,5970,5970,5970,0
20250217,152600,8039840,5970,5970,5970,5970,0
20250217,152500,8039840,5970,5970,5970,5970,0
20250217,152400,8039840,5970,5970,5970,5970,0
20250217,152300,8039840,5970,5970,5970,5970,0
20250217,152200,8039840,5970,5970,5970,5970,0
20250217,152100,8039840,5970,5970,5970,5970,0
20250217,152000,8039840,5970,5970,5970,5970,0
20250217,151900,8039840,5970,5970,5970,5970,0
20250217,151800,8039840,5970,5970,5970,5970,0
20250217,151700,8039840,5970,5970,5970,5970,0
20250217,151600,8039840,5970,5970,5970,5970,0
20250217,151500,8039840,5970,5970,5970,5970,0
20250217,151400,8039840,5970,5970,5970,5970,0
20250217,151300,8039840,5970,5970,5970,5970,0
20250217,151200,8039840,5970,5970,5970,5970,0
20250217,151100,8039840,5970,5970,5970,5970,0
20250217,151000,8039840,5970,5970,5970,5970,0
20250217,150900,8039840,5970,5970,5970,5970,0
20250217,150800,8039840,5970,5970,5970,5970,0
20250217,150700,8039840,5970,5970,5970,5970,0
20250217,150600,8039840,5970,5970,5970,5970,0
20250217,150500,8039840,5970,5970,5970,5970,0
20250217,150400,8039840,5970,5970,5970,5970,0
20250217,150300,8039840,5970,5970,5970,5970,0
20250217,150200,8039840,5970,5970,5970,5970,0
20250217,150100,8039840,5970,5970,5970,5970,0
20250217,150000,8039840,5970,5970,5970,5970,0
20250217,145900,8039840,5970,5970,5970,5970,0
20250217,145800,8039840,5970,5970,5970,5970,0
20250217,145700,8039840,5970,5970,5970,5970,0
20250217,145600,8039840,5970,5970,5970,5970,0
20250217,145500,8039840,5970,5970,5970,5970,0
20250217,145400,8039840,5970,5970,5970,5970,0
20250217,145300,8039840,5970,5970,5970,5970,0
20250217,145200,8039840,5970,5970,5970,5970,0
20250217,145100,8039840,5970,5970,5970,5970,0
20250217,145000,8039840,5970,5970,5970,5970,0
20250217,144900,8039840,5970,5970,5970,5970,0
20250217,144800,8039840,5970,5970,5970,5970,0
20250217,144700,8039840,5970,5970,5970,5970,10
20250217,144600,7980140,5690,5690,5690,5690,0
20250217,144500,7980140,5690,5690,5690,5690,0
20250217,144400,7980140,5690,5690,5690,5690,0
20250217,144300,7980140,5690,5690,5690,5690,0
20250217,144200,7980140,5690,5690,5690,5690,0
20250217,144100,7980140,5690,5690,5690,5690,1
20250217,144000,7974450,5980,5980,5980,5980,0
20250217,143900,7974450,5980,5980,5980,5980,0
20250217,143800,7974450,5980,5980,5980,5980,0
20250217,143700,7974450,5980,5980,5980,5980,0
20250217,143600,7974450,5980,5980,5980,5980,0
20250217,143500,7974450,5980,5980,5980,5980,0
20250217,143400,7974450,5980,5980,5980,5980,0
20250217,143300,7974450,5980,5980,5980,5980,0
20250217,143200,7974450,5980,5980,5980,5980,0
20250217,143100,7974450,5980,5980,5980,5980,0
20250217,143000,7974450,5980,5980,5980,5980,0
20250217,142900,7974450,5980,5980,5980,5980,0
20250217,142800,7974450,5980,5980,5980,5980,0
20250217,142700,7974450,5980,5980,5980,5980,0
20250217,142600,7974450,5980,5980,5980,5980,0
20250217,142500,7974450,5980,5980,5980,5980,0
20250217,142400,7974450,5980,5980,5980,5980,0
20250217,142300,7974450,5980,5980,5980,5980,0
20250217,142200,7974450,5980,5980,5980,5980,0
20250217,142100,7974450,5980,5980,5980,5980,0
20250217,142000,7974450,5980,5980,5980,5980,0
20250217,141900,7974450,5980,5980,5980,5980,0
20250217,141800,7974450,5980,5980,5980,5980,0
20250217,141700,7974450,5980,5980,5980,5980,0
20250217,141600,7974450,5980,5980,5980,5980,0
20250217,141500,7974450,5980,5980,5980,5980,0
20250217,141400,7974450,5980,5980,5980,5980,0
20250217,141300,7974450,5980,5980,5980,5980,0
20250217,141200,7974450,5980,5980,5980,5980,0
20250217,141100,7974450,5980,5980,5980,5980,0
20250217,141000,7974450,5980,5980,5980,5980,0
20250217,140900,7974450,5980,5980,5980,5980,0
20250217,140800,7974450,5980,5980,5980,5980,0
20250217,140700,7974450,5980,5980,5980,5980,0
20250217,140600,7974450,5980,5980,5980,5980,0
20250217,140500,7974450,5980,5980,5980,5980,0
20250217,140400,7974450,5980,5980,5980,5980,0
20250217,140300,7974450,5980,5980,5980,5980,0
20250217,140200,7974450,5980,5980,5980,5980,0
20250217,140100,7974450,5980,5980,5980,5980,0
20250217,140000,7974450,5980,5980,5980,5980,0
20250217,135900,7974450,5980,5980,5980,5980,0
20250217,135800,7974450,5980,5980,5980,5980,0
20250217,135700,7974450,5980,5980,5980,5980,0
20250217,135600,7974450,5980,5980,5980,5980,0
20250217,135500,7974450,5980,5980,5980,5980,0
20250217,135400,7974450,5980,5980,5980,5980,0
20250217,135300,7974450,5980,5980,5980,5980,0
20250217,135200,7974450,5980,5980,5980,5980,0
20250217,135100,7974450,5980,5980,5980,5980,0
20250217,135000,7974450,5980,5980,5980,5980,0
20250217,134900,7974450,5980,5980,5980,5980,0
20250217,134800,7974450,5980,5980,5980,5980,0
20250217,134700,7974450,5980,5980,5980,5980,0
20250217,134600,7974450,5980,5980,5980,5980,0
20250217,134500,7974450,5980,5980,5980,5980,0
20250217,134400,7974450,5980,5980,5980,5980,0
20250217,134300,7974450,5980,5980,5980,5980,0
20250217,134200,7974450,5980,5980,5980,5980,0
20250217,134100,7974450,5980,5980,5980,5980,0
20250217,134000,7974450,5980,5980,5980,5980,0
20250217,133900,7974450,5980,5980,5980,5980,0
20250217,133800,7974450,5980,5980,5980,5980,0
20250217,133700,7974450,5980,5980,5980,5980,0
20250217,133600,7974450,5980,5980,5980,5980,0
20250217,133500,7974450,5980,5980,5980,5980,0
20250217,133400,7974450,5980,5980,5980,5980,0
20250217,133300,7974450,5980,5980,5980,5980,0
20250217,133200,7974450,5980,5980,5980,5980,0
20250217,133100,7974450,5980,5980,5980,5980,0
20250217,133000,7974450,5980,5980,5980,5980,0
20250217,132900,7974450,5980,5980,5980,5980,0
20250217,132800,7974450,5980,5980,5980,5980,0
20250217,132700,7974450,5980,5980,5980,5980,0
20250217,132600,7974450,5980,5980,5980,5980,0
20250217,132500,7974450,5980,5980,5980,5980,0
20250217,132400,7974450,5980,5980,5980,5980,0
20250217,132300,7974450,5980,5980,5980,5980,0
20250217,132200,7974450,5980,5980,5980,5980,0
20250217,132100,7974450,5980,5980,5980,5980,0
20250217,132000,7974450,5980,5980,5980,5980,0
20250217,131900,7974450,5980,5980,5980,5980,0
20250217,131800,7974450,5980,5980,5980,5980,0
20250217,131700,7974450,5980,5980,5980,5980,0
20250217,131600,7974450,5980,5980,5980,5980,0
20250217,131500,7974450,5980,5980,5980,5980,0
20250217,131400,7974450,5980,5980,5980,5980,0
20250217,131300,7974450,5980,5980,5980,5980,0
20250217,131200,7974450,5980,5980,5980,5980,0
20250217,131100,7974450,5980,5980,5980,5980,0
20250217,131000,7974450,5980,5980,5980,5980,0
20250217,130900,7974450,5980,5980,5980,5980,0
20250217,130800,7974450,5980,5980,5980,5980,0
20250217,130700,7974450,5980,5980,5980,5980,0
20250217,130600,7974450,5980,5980,5980,5980,0
20250217,130500,7974450,5980,5980,5980,5980,0
20250217,130400,7974450,5980,5980,5980,5980,0
20250217,130300,7974450,5980,5980,5980,5980,0
20250217,130200,7974450,5980,5980,5980,5980,0
20250217,130100,7974450,5980,5980,5980,5980,0
20250217,130000,7974450,5980,5980,5980,5980,0
20250217,125900,7974450,5980,5980,5980,5980,0
20250217,125800,7974450,5980,5980,5980,5980,0
20250217,125700,7974450,5980,5980,5980,5980,0
20250217,125600,7974450,5980,5980,5980,5980,0
20250217,125500,7974450,5980,5980,5980,5980,0
20250217,125400,7974450,5980,5980,5980,5980,0
20250217,125300,7974450,5980,5980,5980,5980,0
20250217,125200,7974450,5980,5980,5980,5980,0
20250217,125100,7974450,5980,5980,5980,5980,0
20250217,125000,7974450,5980,5980,5980,5980,0
20250217,124900,7974450,5980,5980,5980,5980,0
20250217,124800,7974450,5980,5980,5980,5980,0
20250217,124700,7974450,5980,5980,5980,5980,0
20250217,124600,7974450,5980,5980,5980,5980,0
20250217,124500,7974450,5980,5980,5980,5980,0
20250217,124400,7974450,5980,5980,5980,5980,0
20250217,124300,7974450,5980,5980,5980,5980,0
20250217,124200,7974450,5980,5980,5980,5980,0
20250217,124100,7974450,5980,5980,5980,5980,0
20250217,124000,7974450,5980,5980,5980,5980,0
20250217,123900,7974450,5980,5980,5980,5980,0
20250217,123800,7974450,5980,5980,5980,5980,0
20250217,123700,7974450,5980,5980,5980,5980,0
20250217,123600,7974450,5980,5980,5980,5980,0
20250217,123500,7974450,5980,5980,5980,5980,0
20250217,123400,7974450,5980,5980,5980,5980,0
20250217,123300,7974450,5980,5980,5980,5980,0
20250217,123200,7974450,5980,5980,5980,5980,0
20250217,123100,7974450,5980,5980,5980,5980,0
20250217,123000,7974450,5980,5980,5980,5980,0
20250217,122900,7974450,5980,5980,5980,5980,0
20250217,122800,7974450,5980,5980,5980,5980,0
20250217,122700,7974450,5980,5980,5980,5980,0
20250217,122600,7974450,5980,5980,5980,5980,0
20250217,122500,7974450,5980,5980,5980,5980,0
20250217,122400,7974450,5980,5980,5980,5980,0
20250217,122300,7974450,5980,5980,5980,5980,0
20250217,122200,7974450,5980,5980,5980,5980,0
20250217,122100,7974450,5980,5720,5980,5700,5
20250217,122000,7945650,5980,5720,5980,5700,37
20250217,121900,7734390,5980,5750,5980,5750,2
20250217,121800,7722660,5980,5980,5980,5980,0
20250217,121700,7722660,5980,5980,5980,5980,0
20250217,121600,7722660,5980,5980,5980,5980,0
20250217,121500,7722660,5980,5980,5980,5980,0
20250217,121400,7722660,5980,5980,5980,5980,0
20250217,121300,7722660,5980,5980,5980,5980,0
20250217,121200,7722660,5980,5980,5980,5980,0
20250217,121100,7722660,5980,5980,5980,5980,0
20250217,121000,7722660,5980,5980,5980,5980,0
20250217,120900,7722660,5980,5980,5980,5980,0
20250217,120800,7722660,5980,5980,5980,5980,0
20250217,120700,7722660,5980,5980,5980,5980,0
20250217,120600,7722660,5980,5980,5980,5980,0
20250217,120500,7722660,5980,5980,5980,5980,0
20250217,120400,7722660,5980,5980,5980,5980,0
20250217,120300,7722660,5980,5980,5980,5980,0
20250217,120200,7722660,5980,5980,5980,5980,0
20250217,120100,7722660,5980,5980,5980,5980,0
20250217,120000,7722660,5980,5980,5980,5980,0
20250217,115900,7722660,5980,5980,5980,5980,0
20250217,115800,7722660,5980,5980,5980,5980,0
20250217,115700,7722660,5980,5980,5980,5980,1
20250217,115600,7716680,5980,5980,5980,5980,1
20250217,115500,7710700,5700,5700,5700,5700,0
20250217,115400,7710700,5700,5700,5700,5700,0
20250217,115300,7710700,5700,5700,5700,5700,0
20250217,115200,7710700,5700,5700,5700,5700,0
20250217,115100,7710700,5700,5700,5700,5700,0
20250217,115000,7710700,5700,5700,5700,5700,0
20250217,114900,7710700,5700,5700,5700,5700,0
20250217,114800,7710700,5700,5720,5720,5700,73
20250217,114700,7294180,5980,5980,5980,5980,0
20250217,114600,7294180,5980,5980,5980,5980,0
20250217,114500,7294180,5980,5980,5980,5980,0
20250217,114400,7294180,5980,5980,5980,5980,0
20250217,114300,7294180,5980,5980,5980,5980,0
20250217,114200,7294180,5980,5980,5980,5980,0
20250217,114100,7294180,5980,5980,5980,5980,0
20250217,114000,7294180,5980,5980,5980,5980,10
20250217,113900,7234380,5980,5980,5980,5980,10
20250217,113800,7174580,5990,5990,5990,5990,0
20250217,113700,7174580,5990,5990,5990,5990,0
20250217,113600,7174580,5990,5990,5990,5990,0
20250217,113500,7174580,5990,5990,5990,5990,0
20250217,113400,7174580,5990,5990,5990,5990,0
20250217,113300,7174580,5990,5990,5990,5990,0
20250217,113200,7174580,5990,5990,5990,5990,0
20250217,113100,7174580,5990,5990,5990,5990,0
20250217,113000,7174580,5990,5990,5990,5990,0
20250217,112900,7174580,5990,5990,5990,5990,0
20250217,112800,7174580,5990,5990,5990,5990,0
20250217,112700,7174580,5990,5990,5990,5990,0
20250217,112600,7174580,5990,5990,5990,5990,0
20250217,112500,7174580,5990,5990,5990,5990,0
20250217,112400,7174580,5990,5990,5990,5990,0
20250217,112300,7174580,5990,5990,5990,5990,0
20250217,112200,7174580,5990,5990,5990,5990,0
20250217,112100,7174580,5990,5990,5990,5990,0
20250217,112000,7174580,5990,5990,5990,5990,0
20250217,111900,7174580,5990,5990,5990,5990,0
20250217,111800,7174580,5990,5990,5990,5990,0
20250217,111700,7174580,5990,5990,5990,5990,0
20250217,111600,7174580,5990,5990,5990,5990,0
20250217,111500,7174580,5990,5990,5990,5990,0
20250217,111400,7174580,5990,5990,5990,5990,0
20250217,111300,7174580,5990,5990,5990,5990,0
20250217,111200,7174580,5990,5990,5990,5990,0
20250217,111100,7174580,5990,5990,5990,5990,0
20250217,111000,7174580,5990,5990,5990,5990,0
20250217,110900,7174580,5990,5990,5990,5990,0
20250217,110800,7174580,5990,5990,5990,5990,0
20250217,110700,7174580,5990,5990,5990,5990,0
20250217,110600,7174580,5990,5990,5990,5990,0
20250217,110500,7174580,5990,5990,5990,5990,0
20250217,110400,7174580,5990,5990,5990,5990,0
20250217,110300,7174580,5990,5990,5990,5990,0
20250217,110200,7174580,5990,5990,5990,5990,0
20250217,110100,7174580,5990,5990,5990,5990,0
20250217,110000,7174580,5990,5990,5990,5990,0
20250217,105900,7174580,5990,5990,5990,5990,0
20250217,105800,7174580,5990,5990,5990,5990,0
20250217,105700,7174580,5990,5990,5990,5990,0
20250217,105600,7174580,5990,5990,5990,5990,0
20250217,105500,7174580,5990,5990,5990,5990,0
20250217,105400,7174580,5990,5990,5990,5990,0
20250217,105300,7174580,5990,5990,5990,5990,0
20250217,105200,7174580,5990,5990,5990,5990,0
20250217,105100,7174580,5990,5990,5990,5990,0
20250217,105000,7174580,5990,5990,5990,5990,0
20250217,104900,7174580,5990,5990,5990,5990,0
20250217,104800,7174580,5990,5990,5990,5990,0
20250217,104700,7174580,5990,5990,5990,5990,0
20250217,104600,7174580,5990,5990,5990,5990,0
20250217,104500,7174580,5990,5990,5990,5990,0
20250217,104400,7174580,5990,5990,5990,5990,0
20250217,104300,7174580,5990,5990,5990,5990,0
20250217,104200,7174580,5990,5990,5990,5990,0
20250217,104100,7174580,5990,5990,5990,5990,0
20250217,104000,7174580,5990,5990,5990,5990,0
20250217,103900,7174580,5990,5990,5990,5990,0
20250217,103800,7174580,5990,5990,5990,5990,0
20250217,103700,7174580,5990,5990,5990,5990,0
20250217,103600,7174580,5990,5990,5990,5990,0
20250217,103500,7174580,5990,5990,5990,5990,0
20250217,103400,7174580,5990,5990,5990,5990,0
20250217,103300,7174580,5990,5990,5990,5990,0
20250217,103200,7174580,5990,5990,5990,5990,0
20250217,103100,7174580,5990,5990,5990,5990,0
20250217,103000,7174580,5990,5990,5990,5990,0
20250217,102900,7174580,5990,5990,5990,5990,0
20250217,102800,7174580,5990,5990,5990,5990,0
20250217,102700,7174580,5990,5990,5990,5990,0
20250217,102600,7174580,5990,5990,5990,5990,0
20250217,102500,7174580,5990,5990,5990,5990,0
20250217,102400,7174580,5990,5990,5990,5990,0
20250217,102300,7174580,5990,5990,5990,5990,0
20250217,102200,7174580,5990,5990,5990,5990,0
20250217,102100,7174580,5990,5990,5990,5990,0
20250217,102000,7174580,5990,5990,5990,5990,0
20250217,101900,7174580,5990,5990,5990,5990,0
20250217,101800,7174580,5990,5990,5990,5990,0
20250217,101700,7174580,5990,5990,5990,5990,0
20250217,101600,7174580,5990,5990,5990,5990,0
20250217,101500,7174580,5990,5990,5990,5990,0
20250217,101400,7174580,5990,5990,5990,5990,0
20250217,101300,7174580,5990,5990,5990,5990,0
20250217,101200,7174580,5990,5990,5990,5990,0
20250217,101100,7174580,5990,5990,5990,5990,0
20250217,101000,7174580,5990,5990,5990,5990,0
20250217,100900,7174580,5990,5990,5990,5990,0
20250217,100800,7174580,5990,5990,5990,5990,0
20250217,100700,7174580,5990,5990,5990,5990,0
20250217,100600,7174580,5990,5990,5990,5990,0
20250217,100500,7174580,5990,5990,5990,5990,0
20250217,100400,7174580,5990,5990,5990,5990,0
20250217,100300,7174580,5990,5990,5990,5990,0
20250217,100200,7174580,5990,5990,5990,5990,0
20250217,100100,7174580,5990,5990,5990,5990,300
20250217,100000,5377580,5990,5990,5990,5990,300
20250217,095900,3580580,5990,5990,5990,5990,0
20250217,095800,3580580,5990,5990,5990,5990,0
20250217,095700,3580580,5990,5990,5990,5990,0
20250217,095600,3580580,5990,5990,5990,5990,0
20250217,095500,3580580,5990,5990,5990,5990,0
20250217,095400,3580580,5990,5990,5990,5990,0
20250217,095300,3580580,5990,5990,5990,5990,0
20250217,095200,3580580,5990,5990,5990,5990,1
20250217,095100,3574590,5750,5750,5750,5750,200
20250217,095000,2424590,5990,5990,5990,5990,1
20250217,094900,2418600,5800,5800,5800,5800,300
20250217,094800,678600,5990,5990,5990,5990,0
20250217,094700,678600,5990,5980,5990,5980,20
20250217,094600,558990,5990,5990,5990,5990,0
20250217,094500,558990,5990,5990,5990,5990,0
20250217,094400,558990,5990,5990,5990,5990,0
20250217,094300,558990,5990,5990,5990,5990,0
20250217,094200,558990,5990,5990,5990,5990,0
20250217,094100,558990,5990,5990,5990,5990,0
20250217,094000,558990,5990,5990,5990,5990,0
20250217,093900,558990,5990,5990,5990,5990,0
20250217,093800,558990,5990,5990,5990,5990,0
20250217,093700,558990,5990,5990,5990,5990,0
20250217,093600,558990,5990,5990,5990,5990,0
20250217,093500,558990,5990,5990,5990,5990,0
20250217,093400,558990,5990,5990,5990,5990,0
20250217,093300,558990,5990,5990,5990,5990,0
20250217,093200,558990,5990,5990,5990,5990,0
20250217,093100,558990,5990,5990,5990,5990,0
20250217,093000,558990,5990,5990,5990,5990,0
20250217,092900,558990,5990,5990,5990,5990,0
20250217,092800,558990,5990,5990,5990,5990,0
20250217,092700,558990,5990,5990,5990,5990,0
20250217,092600,558990,5990,5990,5990,5990,0
20250217,092500,558990,5990,5990,5990,5990,0
20250217,092400,558990,5990,5990,5990,5990,0
20250217,092300,558990,5990,5990,5990,5990,0
20250217,092200,558990,5990,5990,5990,5990,0
20250217,092100,558990,5990,5990,5990,5990,0
20250217,092000,558990,5990,5990,5990,5990,0
20250217,091900,558990,5990,5990,5990,5990,0
20250217,091800,558990,5990,5990,5990,5990,0
20250217,091700,558990,5990,5990,5990,5990,0
20250217,091600,558990,5990,5990,5990,5990,0
20250217,091500,558990,5990,5990,5990,5990,0
20250217,091400,558990,5990,5990,5990,5990,0
20250217,091300,558990,5990,5990,5990,5990,0
20250217,091200,558990,5990,5990,5990,5990,0
20250217,091100,558990,5990,5990,5990,5990,0
20250217,091000,558990,5990,5990,5990,5990,0
20250217,090900,558990,5990,5990,5990,5990,0
20250217,090800,558990,5990,5990,5990,5990,20
20250217,090700,439190,5990,5700,5990,5700,77
20250217,090600,0,5900,5900,5900,5900,0
20250217,090500,0,5900,5900,5900,5900,0
20250217,090400,0,5900,5900,5900,5900,0
20250217,090300,0,5900,5900,5900,5900,0
20250217,090200,0,5900,5900,5900,5900,0
20250217,090100,0,5900,5900,5900,5900,0
20250217,090000,0,5900,5900,5900,5900,0