KissMeData/446070/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,214900,44294035,3875,3875,3875,3875,120
20250224,214800,44294035,3875,3875,3875,3875,0
20250224,214700,44294035,3875,3875,3875,3875,0
20250224,214600,44294035,3875,3875,3875,3875,0
20250224,214500,44294035,3875,3875,3875,3875,0
20250224,214400,44294035,3875,3875,3875,3875,0
20250224,214300,44294035,3875,3875,3875,3875,0
20250224,214200,44294035,3875,3875,3875,3875,0
20250224,214100,44294035,3875,3875,3875,3875,0
20250224,214000,44294035,3875,3875,3875,3875,0
20250224,213900,44294035,3875,3875,3875,3875,0
20250224,213800,44294035,3875,3875,3875,3875,0
20250224,213700,44294035,3875,3875,3875,3875,0
20250224,213600,44294035,3875,3875,3875,3875,0
20250224,213500,44294035,3875,3875,3875,3875,0
20250224,213400,44294035,3875,3875,3875,3875,0
20250224,213300,44294035,3875,3875,3875,3875,0
20250224,213200,44294035,3875,3875,3875,3875,0
20250224,213100,44294035,3875,3875,3875,3875,0
20250224,213000,44294035,3875,3875,3875,3875,0
20250224,212900,44294035,3875,3875,3875,3875,0
20250224,212800,44294035,3875,3875,3875,3875,0
20250224,212700,44294035,3875,3875,3875,3875,0
20250224,212600,44294035,3875,3875,3875,3875,0
20250224,212500,44294035,3875,3875,3875,3875,0
20250224,212400,44294035,3875,3875,3875,3875,0
20250224,212300,44294035,3875,3875,3875,3875,0
20250224,212200,44294035,3875,3875,3875,3875,0
20250224,212100,44294035,3875,3875,3875,3875,0
20250224,212000,44294035,3875,3875,3875,3875,0
20250224,211900,44294035,3875,3875,3875,3875,120
20250224,211800,44294035,3875,3875,3875,3875,0
20250224,211700,44294035,3875,3875,3875,3875,0
20250224,211600,44294035,3875,3875,3875,3875,0
20250224,211500,44294035,3875,3875,3875,3875,0
20250224,211400,44294035,3875,3875,3875,3875,0
20250224,211300,44294035,3875,3875,3875,3875,0
20250224,211200,44294035,3875,3875,3875,3875,0
20250224,211100,44294035,3875,3875,3875,3875,0
20250224,211000,44294035,3875,3875,3875,3875,0
20250224,210900,44294035,3875,3875,3875,3875,0
20250224,210800,44294035,3875,3875,3875,3875,0
20250224,210700,44294035,3875,3875,3875,3875,0
20250224,210600,44294035,3875,3875,3875,3875,0
20250224,210500,44294035,3875,3875,3875,3875,0
20250224,210400,44294035,3875,3875,3875,3875,0
20250224,210300,44294035,3875,3875,3875,3875,0
20250224,210200,44294035,3875,3875,3875,3875,0
20250224,210100,44294035,3875,3875,3875,3875,0
20250224,210000,44294035,3875,3875,3875,3875,0
20250224,205900,44294035,3875,3875,3875,3875,0
20250224,205800,44294035,3875,3875,3875,3875,0
20250224,205700,44294035,3875,3875,3875,3875,0
20250224,205600,44294035,3875,3875,3875,3875,0
20250224,205500,44294035,3875,3875,3875,3875,0
20250224,205400,44294035,3875,3875,3875,3875,0
20250224,205300,44294035,3875,3875,3875,3875,0
20250224,205200,44294035,3875,3875,3875,3875,0
20250224,205100,44294035,3875,3875,3875,3875,0
20250224,205000,44294035,3875,3875,3875,3875,0
20250224,204900,44294035,3875,3875,3875,3875,120
20250224,204800,44294035,3875,3875,3875,3875,0
20250224,204700,44294035,3875,3875,3875,3875,0
20250224,204600,44294035,3875,3875,3875,3875,0
20250224,204500,44294035,3875,3875,3875,3875,0
20250224,204400,44294035,3875,3875,3875,3875,0
20250224,204300,44294035,3875,3875,3875,3875,0
20250224,204200,44294035,3875,3875,3875,3875,0
20250224,204100,44294035,3875,3875,3875,3875,0
20250224,204000,44294035,3875,3875,3875,3875,0
20250224,203900,44294035,3875,3875,3875,3875,0
20250224,203800,44294035,3875,3875,3875,3875,0
20250224,203700,44294035,3875,3875,3875,3875,0
20250224,203600,44294035,3875,3875,3875,3875,0
20250224,203500,44294035,3875,3875,3875,3875,0
20250224,203400,44294035,3875,3875,3875,3875,0
20250224,203300,44294035,3875,3875,3875,3875,0
20250224,203200,44294035,3875,3875,3875,3875,0
20250224,203100,44294035,3875,3875,3875,3875,0
20250224,203000,44294035,3875,3875,3875,3875,0
20250224,202900,44294035,3875,3875,3875,3875,0
20250224,202800,44294035,3875,3875,3875,3875,0
20250224,202700,44294035,3875,3875,3875,3875,0
20250224,202600,44294035,3875,3875,3875,3875,0
20250224,202500,44294035,3875,3875,3875,3875,0
20250224,202400,44294035,3875,3875,3875,3875,0
20250224,202300,44294035,3875,3875,3875,3875,0
20250224,202200,44294035,3875,3875,3875,3875,0
20250224,202100,44294035,3875,3875,3875,3875,0
20250224,202000,44294035,3875,3875,3875,3875,0
20250224,201900,44294035,3875,3875,3875,3875,120
20250224,201800,44294035,3875,3875,3875,3875,0
20250224,201700,44294035,3875,3875,3875,3875,0
20250224,201600,44294035,3875,3875,3875,3875,0
20250224,201500,44294035,3875,3875,3875,3875,0
20250224,201400,44294035,3875,3875,3875,3875,0
20250224,201300,44294035,3875,3875,3875,3875,0
20250224,201200,44294035,3875,3875,3875,3875,0
20250224,201100,44294035,3875,3875,3875,3875,0
20250224,201000,44294035,3875,3875,3875,3875,0
20250224,200900,44294035,3875,3875,3875,3875,0
20250224,200800,44294035,3875,3875,3875,3875,0
20250224,200700,44294035,3875,3875,3875,3875,0
20250224,200600,44294035,3875,3875,3875,3875,0
20250224,200500,44294035,3875,3875,3875,3875,0
20250224,200400,44294035,3875,3875,3875,3875,0
20250224,200300,44294035,3875,3875,3875,3875,0
20250224,200200,44294035,3875,3875,3875,3875,0
20250224,200100,44294035,3875,3875,3875,3875,0
20250224,200000,44294035,3875,3875,3875,3875,0
20250224,195900,44294035,3875,3875,3875,3875,0
20250224,195800,44294035,3875,3875,3875,3875,0
20250224,195700,44294035,3875,3875,3875,3875,0
20250224,195600,44294035,3875,3875,3875,3875,0
20250224,195500,44294035,3875,3875,3875,3875,0
20250224,195400,44294035,3875,3875,3875,3875,0
20250224,195300,44294035,3875,3875,3875,3875,0
20250224,195200,44294035,3875,3875,3875,3875,0
20250224,195100,44294035,3875,3875,3875,3875,0
20250224,195000,44294035,3875,3875,3875,3875,0
20250224,194900,44294035,3875,3875,3875,3875,120
20250224,194800,44294035,3875,3875,3875,3875,0
20250224,194700,44294035,3875,3875,3875,3875,0
20250224,194600,44294035,3875,3875,3875,3875,0
20250224,194500,44294035,3875,3875,3875,3875,0
20250224,194400,44294035,3875,3875,3875,3875,0
20250224,194300,44294035,3875,3875,3875,3875,0
20250224,194200,44294035,3875,3875,3875,3875,0
20250224,194100,44294035,3875,3875,3875,3875,0
20250224,194000,44294035,3875,3875,3875,3875,0
20250224,193900,44294035,3875,3875,3875,3875,0
20250224,193800,44294035,3875,3875,3875,3875,0
20250224,193700,44294035,3875,3875,3875,3875,0
20250224,193600,44294035,3875,3875,3875,3875,0
20250224,193500,44294035,3875,3875,3875,3875,0
20250224,193400,44294035,3875,3875,3875,3875,0
20250224,193300,44294035,3875,3875,3875,3875,0
20250224,193200,44294035,3875,3875,3875,3875,0
20250224,193100,44294035,3875,3875,3875,3875,0
20250224,193000,44294035,3875,3875,3875,3875,0
20250224,192900,44294035,3875,3875,3875,3875,0
20250224,192800,44294035,3875,3875,3875,3875,0
20250224,192700,44294035,3875,3875,3875,3875,0
20250224,192600,44294035,3875,3875,3875,3875,0
20250224,192500,44294035,3875,3875,3875,3875,0
20250224,192400,44294035,3875,3875,3875,3875,0
20250224,192300,44294035,3875,3875,3875,3875,0
20250224,192200,44294035,3875,3875,3875,3875,0
20250224,192100,44294035,3875,3875,3875,3875,0
20250224,192000,44294035,3875,3875,3875,3875,0
20250224,191900,44294035,3875,3875,3875,3875,120
20250224,191800,44294035,3875,3875,3875,3875,0
20250224,191700,44294035,3875,3875,3875,3875,0
20250224,191600,44294035,3875,3875,3875,3875,0
20250224,191500,44294035,3875,3875,3875,3875,0
20250224,191400,44294035,3875,3875,3875,3875,0
20250224,191300,44294035,3875,3875,3875,3875,0
20250224,191200,44294035,3875,3875,3875,3875,0
20250224,191100,44294035,3875,3875,3875,3875,0
20250224,191000,44294035,3875,3875,3875,3875,0
20250224,190900,44294035,3875,3875,3875,3875,0
20250224,190800,44294035,3875,3875,3875,3875,0
20250224,190700,44294035,3875,3875,3875,3875,0
20250224,190600,44294035,3875,3875,3875,3875,0
20250224,190500,44294035,3875,3875,3875,3875,0
20250224,190400,44294035,3875,3875,3875,3875,0
20250224,190300,44294035,3875,3875,3875,3875,0
20250224,190200,44294035,3875,3875,3875,3875,0
20250224,190100,44294035,3875,3875,3875,3875,0
20250224,190000,44294035,3875,3875,3875,3875,0
20250224,185900,44294035,3875,3875,3875,3875,0
20250224,185800,44294035,3875,3875,3875,3875,0
20250224,185700,44294035,3875,3875,3875,3875,0
20250224,185600,44294035,3875,3875,3875,3875,0
20250224,185500,44294035,3875,3875,3875,3875,0
20250224,185400,44294035,3875,3875,3875,3875,0
20250224,185300,44294035,3875,3875,3875,3875,0
20250224,185200,44294035,3875,3875,3875,3875,0
20250224,185100,44294035,3875,3875,3875,3875,0
20250224,185000,44294035,3875,3875,3875,3875,0
20250224,184900,44294035,3875,3875,3875,3875,120
20250224,184800,44294035,3875,3875,3875,3875,0
20250224,184700,44294035,3875,3875,3875,3875,0
20250224,184600,44294035,3875,3875,3875,3875,0
20250224,184500,44294035,3875,3875,3875,3875,0
20250224,184400,44294035,3875,3875,3875,3875,0
20250224,184300,44294035,3875,3875,3875,3875,0
20250224,184200,44294035,3875,3875,3875,3875,0
20250224,184100,44294035,3875,3875,3875,3875,0
20250224,184000,44294035,3875,3875,3875,3875,0
20250224,183900,44294035,3875,3875,3875,3875,0
20250224,183800,44294035,3875,3875,3875,3875,0
20250224,183700,44294035,3875,3875,3875,3875,0
20250224,183600,44294035,3875,3875,3875,3875,0
20250224,183500,44294035,3875,3875,3875,3875,0
20250224,183400,44294035,3875,3875,3875,3875,0
20250224,183300,44294035,3875,3875,3875,3875,0
20250224,183200,44294035,3875,3875,3875,3875,0
20250224,183100,44294035,3875,3875,3875,3875,0
20250224,183000,44294035,3875,3875,3875,3875,0
20250224,182900,44294035,3875,3875,3875,3875,0
20250224,182800,44294035,3875,3875,3875,3875,0
20250224,182700,44294035,3875,3875,3875,3875,0
20250224,182600,44294035,3875,3875,3875,3875,0
20250224,182500,44294035,3875,3875,3875,3875,0
20250224,182400,44294035,3875,3875,3875,3875,0
20250224,182300,44294035,3875,3875,3875,3875,0
20250224,182200,44294035,3875,3875,3875,3875,0
20250224,182100,44294035,3875,3875,3875,3875,0
20250224,182000,44294035,3875,3875,3875,3875,0
20250224,181900,44294035,3875,3875,3875,3875,120
20250224,181800,44294035,3875,3875,3875,3875,0
20250224,181700,44294035,3875,3875,3875,3875,0
20250224,181600,44294035,3875,3875,3875,3875,0
20250224,181500,44294035,3875,3875,3875,3875,0
20250224,181400,44294035,3875,3875,3875,3875,0
20250224,181300,44294035,3875,3875,3875,3875,0
20250224,181200,44294035,3875,3875,3875,3875,0
20250224,181100,44294035,3875,3875,3875,3875,0
20250224,181000,44294035,3875,3875,3875,3875,0
20250224,180900,44294035,3875,3875,3875,3875,0
20250224,180800,44294035,3875,3875,3875,3875,0
20250224,180700,44294035,3875,3875,3875,3875,0
20250224,180600,44294035,3875,3875,3875,3875,0
20250224,180500,44294035,3875,3875,3875,3875,0
20250224,180400,44294035,3875,3875,3875,3875,0
20250224,180300,44294035,3875,3875,3875,3875,0
20250224,180200,44294035,3875,3875,3875,3875,0
20250224,180100,44294035,3875,3875,3875,3875,0
20250224,180000,44294035,3875,3875,3875,3875,0
20250224,175900,44294035,3875,3875,3875,3875,0
20250224,175800,44294035,3875,3875,3875,3875,0
20250224,175700,44294035,3875,3875,3875,3875,0
20250224,175600,44294035,3875,3875,3875,3875,0
20250224,175500,44294035,3875,3875,3875,3875,0
20250224,175400,44294035,3875,3875,3875,3875,0
20250224,175300,44294035,3875,3875,3875,3875,0
20250224,175200,44294035,3875,3875,3875,3875,0
20250224,175100,44294035,3875,3875,3875,3875,0
20250224,175000,44294035,3875,3875,3875,3875,0
20250224,174900,44294035,3875,3875,3875,3875,120
20250224,174800,44294035,3875,3875,3875,3875,0
20250224,174700,44294035,3875,3875,3875,3875,0
20250224,174600,44294035,3875,3875,3875,3875,0
20250224,174500,44294035,3875,3875,3875,3875,0
20250224,174400,44294035,3875,3875,3875,3875,0
20250224,174300,44294035,3875,3875,3875,3875,0
20250224,174200,44294035,3875,3875,3875,3875,0
20250224,174100,44294035,3875,3875,3875,3875,0
20250224,174000,44294035,3875,3875,3875,3875,0
20250224,173900,44294035,3875,3875,3875,3875,0
20250224,173800,44294035,3875,3875,3875,3875,0
20250224,173700,44294035,3875,3875,3875,3875,0
20250224,173600,44294035,3875,3875,3875,3875,0
20250224,173500,44294035,3875,3875,3875,3875,0
20250224,173400,44294035,3875,3875,3875,3875,0
20250224,173300,44294035,3875,3875,3875,3875,0
20250224,173200,44294035,3875,3875,3875,3875,0
20250224,173100,44294035,3875,3875,3875,3875,0
20250224,173000,44294035,3875,3875,3875,3875,0
20250224,172900,44294035,3875,3875,3875,3875,0
20250224,172800,44294035,3875,3875,3875,3875,0
20250224,172700,44294035,3875,3875,3875,3875,0
20250224,172600,44294035,3875,3875,3875,3875,0
20250224,172500,44294035,3875,3875,3875,3875,0
20250224,172400,44294035,3875,3875,3875,3875,0
20250224,172300,44294035,3875,3875,3875,3875,0
20250224,172200,44294035,3875,3875,3875,3875,0
20250224,172100,44294035,3875,3875,3875,3875,0
20250224,172000,44294035,3875,3875,3875,3875,0
20250224,171900,44294035,3875,3875,3875,3875,120
20250224,171800,44294035,3875,3875,3875,3875,0
20250224,171700,44294035,3875,3875,3875,3875,0
20250224,171600,44294035,3875,3875,3875,3875,0
20250224,171500,44294035,3875,3875,3875,3875,0
20250224,171400,44294035,3875,3875,3875,3875,0
20250224,171300,44294035,3875,3875,3875,3875,0
20250224,171200,44294035,3875,3875,3875,3875,0
20250224,171100,44294035,3875,3875,3875,3875,0
20250224,171000,44294035,3875,3875,3875,3875,0
20250224,170900,44294035,3875,3875,3875,3875,0
20250224,170800,44294035,3875,3875,3875,3875,0
20250224,170700,44294035,3875,3875,3875,3875,0
20250224,170600,44294035,3875,3875,3875,3875,0
20250224,170500,44294035,3875,3875,3875,3875,0
20250224,170400,44294035,3875,3875,3875,3875,0
20250224,170300,44294035,3875,3875,3875,3875,0
20250224,170200,44294035,3875,3875,3875,3875,0
20250224,170100,44294035,3875,3875,3875,3875,0
20250224,170000,44294035,3875,3875,3875,3875,0
20250224,165900,44294035,3875,3875,3875,3875,0
20250224,165800,44294035,3875,3875,3875,3875,0
20250224,165700,44294035,3875,3875,3875,3875,0
20250224,165600,44294035,3875,3875,3875,3875,0
20250224,165500,44294035,3875,3875,3875,3875,0
20250224,165400,44294035,3875,3875,3875,3875,0
20250224,165300,44294035,3875,3875,3875,3875,0
20250224,165200,44294035,3875,3875,3875,3875,0
20250224,165100,44294035,3875,3875,3875,3875,0
20250224,165000,44294035,3875,3875,3875,3875,0
20250224,164900,44294035,3875,3875,3875,3875,120
20250224,164800,44294035,3875,3875,3875,3875,0
20250224,164700,44294035,3875,3875,3875,3875,0
20250224,164600,44294035,3875,3875,3875,3875,0
20250224,164500,44294035,3875,3875,3875,3875,0
20250224,164400,44294035,3875,3875,3875,3875,0
20250224,164300,44294035,3875,3875,3875,3875,0
20250224,164200,44294035,3875,3875,3875,3875,0
20250224,164100,44294035,3875,3875,3875,3875,0
20250224,164000,44294035,3875,3875,3875,3875,0
20250224,163900,44294035,3875,3875,3875,3875,0
20250224,163800,44294035,3875,3875,3875,3875,0
20250224,163700,44294035,3875,3875,3875,3875,0
20250224,163600,44294035,3875,3875,3875,3875,0
20250224,163500,44294035,3875,3875,3875,3875,0
20250224,163400,44294035,3875,3875,3875,3875,0
20250224,163300,44294035,3875,3875,3875,3875,0
20250224,163200,44294035,3875,3875,3875,3875,0
20250224,163100,44294035,3875,3875,3875,3875,0
20250224,163000,44294035,3875,3875,3875,3875,0
20250224,162900,44294035,3875,3875,3875,3875,0
20250224,162800,44294035,3875,3875,3875,3875,0
20250224,162700,44294035,3875,3875,3875,3875,0
20250224,162600,44294035,3875,3875,3875,3875,0
20250224,162500,44294035,3875,3875,3875,3875,0
20250224,162400,44294035,3875,3875,3875,3875,0
20250224,162300,44294035,3875,3875,3875,3875,0
20250224,162200,44294035,3875,3875,3875,3875,0
20250224,162100,44294035,3875,3875,3875,3875,0
20250224,162000,44294035,3875,3875,3875,3875,0
20250224,161900,44294035,3875,3875,3875,3875,120
20250224,161800,44294035,3875,3875,3875,3875,0
20250224,161700,44294035,3875,3875,3875,3875,0
20250224,161600,44294035,3875,3875,3875,3875,0
20250224,161500,44294035,3875,3875,3875,3875,0
20250224,161400,44294035,3875,3875,3875,3875,0
20250224,161300,44294035,3875,3875,3875,3875,0
20250224,161200,44294035,3875,3875,3875,3875,0
20250224,161100,44294035,3875,3875,3875,3875,0
20250224,161000,44294035,3875,3875,3875,3875,0
20250224,160900,44294035,3875,3875,3875,3875,0
20250224,160800,44294035,3875,3875,3875,3875,0
20250224,160700,44294035,3875,3875,3875,3875,0
20250224,160600,44294035,3875,3875,3875,3875,0
20250224,160500,44294035,3875,3875,3875,3875,0
20250224,160400,44294035,3875,3875,3875,3875,0
20250224,160300,44294035,3875,3875,3875,3875,0
20250224,160200,44294035,3875,3875,3875,3875,0
20250224,160100,44294035,3875,3875,3875,3875,0
20250224,160000,44294035,3875,3875,3875,3875,0
20250224,155900,44294035,3875,3875,3875,3875,0
20250224,155800,44294035,3875,3875,3875,3875,0
20250224,155700,44294035,3875,3875,3875,3875,0
20250224,155600,44294035,3875,3875,3875,3875,0
20250224,155500,44294035,3875,3875,3875,3875,0
20250224,155400,44294035,3875,3875,3875,3875,0
20250224,155300,44294035,3875,3875,3875,3875,0
20250224,155200,44294035,3875,3875,3875,3875,0
20250224,155100,44294035,3875,3875,3875,3875,0
20250224,155000,44294035,3875,3875,3875,3875,0
20250224,154900,44294035,3875,3875,3875,3875,120
20250224,154800,44294035,3875,3875,3875,3875,0
20250224,154700,44294035,3875,3875,3875,3875,0
20250224,154600,44294035,3875,3875,3875,3875,0
20250224,154500,44294035,3875,3875,3875,3875,0
20250224,154400,44294035,3875,3875,3875,3875,0
20250224,154300,44294035,3875,3875,3875,3875,0
20250224,154200,44294035,3875,3875,3875,3875,0
20250224,154100,44294035,3875,3875,3875,3875,0
20250224,154000,44294035,3875,3875,3875,3875,0
20250224,153900,44294035,3875,3875,3875,3875,0
20250224,153800,44294035,3875,3875,3875,3875,0
20250224,153700,44294035,3875,3875,3875,3875,0
20250224,153600,44294035,3875,3875,3875,3875,0
20250224,153500,44294035,3875,3875,3875,3875,0
20250224,153400,44294035,3875,3875,3875,3875,0
20250224,153300,44294035,3875,3875,3875,3875,0
20250224,153200,44294035,3875,3875,3875,3875,0
20250224,153100,44294035,3875,3875,3875,3875,0
20250224,153000,44294035,3875,3875,3875,3875,120
20250224,152900,43829035,3840,3840,3840,3840,0
20250224,152800,43829035,3840,3840,3840,3840,0
20250224,152700,43829035,3840,3840,3840,3840,0
20250224,152600,43829035,3840,3840,3840,3840,0
20250224,152500,43829035,3840,3840,3840,3840,0
20250224,152400,43829035,3840,3840,3840,3840,0
20250224,152300,43829035,3840,3840,3840,3840,0
20250224,152200,43829035,3840,3840,3840,3840,0
20250224,152100,43829035,3840,3840,3840,3840,0
20250224,152000,43829035,3840,3840,3840,3840,0
20250224,151900,43829035,3840,3850,3850,3840,70
20250224,151800,43559875,3880,3880,3880,3880,0
20250224,151700,43559875,3880,3880,3880,3880,0
20250224,151600,43559875,3880,3880,3880,3880,0
20250224,151500,43559875,3880,3880,3880,3880,0
20250224,151400,43559875,3880,3880,3880,3880,0
20250224,151300,43559875,3880,3880,3880,3880,0
20250224,151200,43559875,3880,3880,3880,3880,0
20250224,151100,43559875,3880,3880,3880,3880,0
20250224,151000,43559875,3880,3880,3880,3880,0
20250224,150900,43559875,3880,3880,3880,3880,0
20250224,150800,43559875,3880,3880,3880,3880,0
20250224,150700,43559875,3880,3880,3880,3880,51
20250224,150600,43361995,3845,3845,3845,3845,0
20250224,150500,43361995,3845,3860,3860,3845,558
20250224,150400,41216170,3885,3875,3885,3875,10
20250224,150300,41177390,3880,3880,3880,3880,0
20250224,150200,41177390,3880,3880,3880,3880,0
20250224,150100,41177390,3880,3880,3880,3880,0
20250224,150000,41177390,3880,3880,3880,3880,0
20250224,145900,41177390,3880,3880,3880,3880,0
20250224,145800,41177390,3880,3880,3880,3880,116
20250224,145700,40727310,3885,3885,3885,3885,0
20250224,145600,40727310,3885,3885,3885,3885,0
20250224,145500,40727310,3885,3845,3885,3845,1956
20250224,145400,33161840,3840,3840,3840,3840,868
20250224,145300,29828720,3830,3830,3830,3830,72
20250224,145200,29552960,3830,3830,3830,3830,0
20250224,145100,29552960,3830,3830,3830,3830,0
20250224,145000,29552960,3830,3830,3830,3830,0
20250224,144900,29552960,3830,3830,3830,3830,0
20250224,144800,29552960,3830,3830,3830,3830,0
20250224,144700,29552960,3830,3830,3830,3830,0
20250224,144600,29552960,3830,3825,3830,3825,140
20250224,144500,29017395,3825,3825,3825,3825,0
20250224,144400,29017395,3825,3825,3825,3825,0
20250224,144300,29017395,3825,3825,3825,3825,0
20250224,144200,29017395,3825,3825,3825,3825,0
20250224,144100,29017395,3825,3825,3825,3825,0
20250224,144000,29017395,3825,3825,3825,3825,0
20250224,143900,29017395,3825,3825,3825,3825,0
20250224,143800,29017395,3825,3825,3825,3825,0
20250224,143700,29017395,3825,3825,3825,3825,0
20250224,143600,29017395,3825,3825,3825,3825,0
20250224,143500,29017395,3825,3825,3825,3825,0
20250224,143400,29017395,3825,3825,3825,3825,0
20250224,143300,29017395,3825,3825,3825,3825,0
20250224,143200,29017395,3825,3825,3825,3825,0
20250224,143100,29017395,3825,3825,3825,3825,0
20250224,143000,29017395,3825,3825,3825,3825,0
20250224,142900,29017395,3825,3825,3825,3825,0
20250224,142800,29017395,3825,3825,3825,3825,0
20250224,142700,29017395,3825,3825,3825,3825,0
20250224,142600,29017395,3825,3825,3825,3825,0
20250224,142500,29017395,3825,3825,3825,3825,0
20250224,142400,29017395,3825,3825,3825,3825,0
20250224,142300,29017395,3825,3825,3825,3825,0
20250224,142200,29017395,3825,3825,3825,3825,1
20250224,142100,29013570,3820,3820,3820,3820,0
20250224,142000,29013570,3820,3820,3820,3820,0
20250224,141900,29013570,3820,3820,3820,3820,0
20250224,141800,29013570,3820,3820,3820,3820,0
20250224,141700,29013570,3820,3820,3820,3820,0
20250224,141600,29013570,3820,3820,3820,3820,0
20250224,141500,29013570,3820,3820,3820,3820,0
20250224,141400,29013570,3820,3820,3820,3820,0
20250224,141300,29013570,3820,3820,3820,3820,0
20250224,141200,29013570,3820,3820,3820,3820,77
20250224,141100,28719430,3820,3820,3820,3820,47
20250224,141000,28539890,3825,3825,3825,3825,0
20250224,140900,28539890,3825,3825,3825,3825,0
20250224,140800,28539890,3825,3825,3825,3825,0
20250224,140700,28539890,3825,3825,3825,3825,0
20250224,140600,28539890,3825,3825,3825,3825,0
20250224,140500,28539890,3825,3825,3825,3825,0
20250224,140400,28539890,3825,3825,3825,3825,0
20250224,140300,28539890,3825,3825,3825,3825,0
20250224,140200,28539890,3825,3825,3825,3825,0
20250224,140100,28539890,3825,3825,3825,3825,0
20250224,140000,28539890,3825,3825,3825,3825,0
20250224,135900,28539890,3825,3825,3825,3825,0
20250224,135800,28539890,3825,3825,3825,3825,0
20250224,135700,28539890,3825,3825,3825,3825,0
20250224,135600,28539890,3825,3825,3825,3825,0
20250224,135500,28539890,3825,3825,3825,3825,0
20250224,135400,28539890,3825,3825,3825,3825,0
20250224,135300,28539890,3825,3825,3825,3825,0
20250224,135200,28539890,3825,3825,3825,3825,0
20250224,135100,28539890,3825,3825,3825,3825,0
20250224,135000,28539890,3825,3825,3825,3825,0
20250224,134900,28539890,3825,3825,3825,3825,0
20250224,134800,28539890,3825,3825,3825,3825,0
20250224,134700,28539890,3825,3825,3825,3825,0
20250224,134600,28539890,3825,3825,3825,3825,0
20250224,134500,28539890,3825,3825,3825,3825,0
20250224,134400,28539890,3825,3825,3825,3825,0
20250224,134300,28539890,3825,3825,3825,3825,0
20250224,134200,28539890,3825,3825,3825,3825,0
20250224,134100,28539890,3825,3825,3825,3825,0
20250224,134000,28539890,3825,3825,3825,3825,0
20250224,133900,28539890,3825,3825,3825,3825,0
20250224,133800,28539890,3825,3825,3825,3825,0
20250224,133700,28539890,3825,3825,3825,3825,0
20250224,133600,28539890,3825,3825,3825,3825,0
20250224,133500,28539890,3825,3825,3825,3825,0
20250224,133400,28539890,3825,3825,3825,3825,111
20250224,133300,28115315,3825,3825,3825,3825,0
20250224,133200,28115315,3825,3825,3825,3825,0
20250224,133100,28115315,3825,3825,3825,3825,0
20250224,133000,28115315,3825,3825,3825,3825,0
20250224,132900,28115315,3825,3820,3825,3820,18
20250224,132800,28046550,3825,3825,3825,3825,0
20250224,132700,28046550,3825,3825,3825,3825,0
20250224,132600,28046550,3825,3825,3825,3825,0
20250224,132500,28046550,3825,3825,3825,3825,0
20250224,132400,28046550,3825,3825,3825,3825,0
20250224,132300,28046550,3825,3825,3825,3825,0
20250224,132200,28046550,3825,3825,3825,3825,0
20250224,132100,28046550,3825,3825,3825,3825,0
20250224,132000,28046550,3825,3825,3825,3825,0
20250224,131900,28046550,3825,3825,3825,3825,0
20250224,131800,28046550,3825,3825,3825,3825,0
20250224,131700,28046550,3825,3825,3825,3825,0
20250224,131600,28046550,3825,3825,3825,3825,0
20250224,131500,28046550,3825,3825,3825,3825,0
20250224,131400,28046550,3825,3825,3825,3825,0
20250224,131300,28046550,3825,3825,3825,3825,0
20250224,131200,28046550,3825,3825,3825,3825,0
20250224,131100,28046550,3825,3825,3825,3825,0
20250224,131000,28046550,3825,3825,3825,3825,0
20250224,130900,28046550,3825,3825,3825,3825,0
20250224,130800,28046550,3825,3825,3825,3825,0
20250224,130700,28046550,3825,3825,3825,3825,0
20250224,130600,28046550,3825,3825,3825,3825,0
20250224,130500,28046550,3825,3825,3825,3825,0
20250224,130400,28046550,3825,3825,3825,3825,0
20250224,130300,28046550,3825,3825,3825,3825,0
20250224,130200,28046550,3825,3825,3825,3825,1
20250224,130100,28042725,3810,3810,3810,3810,0
20250224,130000,28042725,3810,3810,3810,3810,1
20250224,125900,28038915,3825,3825,3825,3825,0
20250224,125800,28038915,3825,3825,3825,3825,0
20250224,125700,28038915,3825,3825,3825,3825,0
20250224,125600,28038915,3825,3825,3825,3825,0
20250224,125500,28038915,3825,3825,3825,3825,0
20250224,125400,28038915,3825,3825,3825,3825,0
20250224,125300,28038915,3825,3825,3825,3825,2
20250224,125200,28031265,3810,3810,3810,3810,0
20250224,125100,28031265,3810,3810,3810,3810,0
20250224,125000,28031265,3810,3810,3810,3810,109
20250224,124900,27615975,3810,3810,3810,3810,70
20250224,124800,27349275,3815,3815,3815,3815,1
20250224,124700,27345460,3810,3810,3810,3810,49
20250224,124600,27158770,3815,3815,3815,3815,20
20250224,124500,27082470,3820,3820,3820,3820,1
20250224,124400,27078650,3815,3815,3815,3815,0
20250224,124300,27078650,3815,3815,3815,3815,0
20250224,124200,27078650,3815,3815,3815,3815,0
20250224,124100,27078650,3815,3815,3815,3815,0
20250224,124000,27078650,3815,3815,3815,3815,0
20250224,123900,27078650,3815,3815,3815,3815,0
20250224,123800,27078650,3815,3815,3815,3815,19
20250224,123700,27006165,3815,3815,3815,3815,0
20250224,123600,27006165,3815,3815,3815,3815,0
20250224,123500,27006165,3815,3815,3815,3815,0
20250224,123400,27006165,3815,3815,3815,3815,0
20250224,123300,27006165,3815,3815,3815,3815,0
20250224,123200,27006165,3815,3815,3815,3815,0
20250224,123100,27006165,3815,3815,3815,3815,0
20250224,123000,27006165,3815,3815,3815,3815,0
20250224,122900,27006165,3815,3815,3815,3815,0
20250224,122800,27006165,3815,3815,3815,3815,0
20250224,122700,27006165,3815,3815,3815,3815,0
20250224,122600,27006165,3815,3815,3815,3815,0
20250224,122500,27006165,3815,3815,3815,3815,0
20250224,122400,27006165,3815,3815,3815,3815,0
20250224,122300,27006165,3815,3815,3815,3815,0
20250224,122200,27006165,3815,3815,3815,3815,0
20250224,122100,27006165,3815,3815,3815,3815,0
20250224,122000,27006165,3815,3815,3815,3815,0
20250224,121900,27006165,3815,3815,3815,3815,0
20250224,121800,27006165,3815,3815,3815,3815,0
20250224,121700,27006165,3815,3815,3815,3815,0
20250224,121600,27006165,3815,3810,3815,3810,2
20250224,121500,26998540,3810,3810,3810,3810,3
20250224,121400,26987110,3815,3815,3815,3815,0
20250224,121300,26987110,3815,3815,3815,3815,0
20250224,121200,26987110,3815,3815,3815,3815,0
20250224,121100,26987110,3815,3815,3815,3815,0
20250224,121000,26987110,3815,3815,3815,3815,1
20250224,120900,26983295,3800,3790,3800,3790,3005
20250224,120800,15564345,3800,3805,3805,3800,671
20250224,120700,13014045,3815,3815,3815,3815,0
20250224,120600,13014045,3815,3815,3815,3815,0
20250224,120500,13014045,3815,3815,3815,3815,0
20250224,120400,13014045,3815,3815,3815,3815,0
20250224,120300,13014045,3815,3815,3815,3815,0
20250224,120200,13014045,3815,3815,3815,3815,0
20250224,120100,13014045,3815,3815,3815,3815,0
20250224,120000,13014045,3815,3815,3815,3815,0
20250224,115900,13014045,3815,3815,3815,3815,0
20250224,115800,13014045,3815,3815,3815,3815,0
20250224,115700,13014045,3815,3815,3815,3815,0
20250224,115600,13014045,3815,3815,3815,3815,0
20250224,115500,13014045,3815,3815,3815,3815,0
20250224,115400,13014045,3815,3815,3815,3815,0
20250224,115300,13014045,3815,3815,3815,3815,0
20250224,115200,13014045,3815,3815,3815,3815,0
20250224,115100,13014045,3815,3815,3815,3815,0
20250224,115000,13014045,3815,3815,3815,3815,3
20250224,114900,13002600,3815,3815,3815,3815,0
20250224,114800,13002600,3815,3815,3815,3815,0
20250224,114700,13002600,3815,3815,3815,3815,1
20250224,114600,12998785,3810,3815,3815,3810,3
20250224,114500,12987350,3800,3800,3800,3800,2
20250224,114400,12979750,3815,3815,3815,3815,0
20250224,114300,12979750,3815,3815,3815,3815,0
20250224,114200,12979750,3815,3815,3815,3815,0
20250224,114100,12979750,3815,3815,3815,3815,0
20250224,114000,12979750,3815,3815,3815,3815,0
20250224,113900,12979750,3815,3815,3815,3815,0
20250224,113800,12979750,3815,3815,3815,3815,0
20250224,113700,12979750,3815,3815,3815,3815,0
20250224,113600,12979750,3815,3815,3815,3815,0
20250224,113500,12979750,3815,3815,3815,3815,0
20250224,113400,12979750,3815,3815,3815,3815,0
20250224,113300,12979750,3815,3815,3815,3815,1
20250224,113200,12975935,3800,3800,3800,3800,2
20250224,113100,12968335,3815,3815,3815,3815,0
20250224,113000,12968335,3815,3815,3815,3815,0
20250224,112900,12968335,3815,3815,3815,3815,0
20250224,112800,12968335,3815,3815,3815,3815,0
20250224,112700,12968335,3815,3815,3815,3815,0
20250224,112600,12968335,3815,3815,3815,3815,0
20250224,112500,12968335,3815,3815,3815,3815,0
20250224,112400,12968335,3815,3815,3815,3815,0
20250224,112300,12968335,3815,3815,3815,3815,0
20250224,112200,12968335,3815,3815,3815,3815,0
20250224,112100,12968335,3815,3815,3815,3815,0
20250224,112000,12968335,3815,3815,3815,3815,0
20250224,111900,12968335,3815,3815,3815,3815,0
20250224,111800,12968335,3815,3815,3815,3815,0
20250224,111700,12968335,3815,3815,3815,3815,0
20250224,111600,12968335,3815,3815,3815,3815,2
20250224,111500,12960705,3825,3825,3825,3825,0
20250224,111400,12960705,3825,3825,3825,3825,0
20250224,111300,12960705,3825,3825,3825,3825,0
20250224,111200,12960705,3825,3825,3825,3825,0
20250224,111100,12960705,3825,3825,3825,3825,0
20250224,111000,12960705,3825,3825,3825,3825,0
20250224,110900,12960705,3825,3825,3825,3825,0
20250224,110800,12960705,3825,3825,3825,3825,0
20250224,110700,12960705,3825,3825,3825,3825,0
20250224,110600,12960705,3825,3825,3825,3825,0
20250224,110500,12960705,3825,3825,3825,3825,0
20250224,110400,12960705,3825,3825,3825,3825,0
20250224,110300,12960705,3825,3825,3825,3825,0
20250224,110200,12960705,3825,3825,3825,3825,0
20250224,110100,12960705,3825,3825,3825,3825,0
20250224,110000,12960705,3825,3825,3825,3825,0
20250224,105900,12960705,3825,3825,3825,3825,0
20250224,105800,12960705,3825,3825,3825,3825,0
20250224,105700,12960705,3825,3825,3825,3825,0
20250224,105600,12960705,3825,3825,3825,3825,0
20250224,105500,12960705,3825,3825,3825,3825,0
20250224,105400,12960705,3825,3825,3825,3825,0
20250224,105300,12960705,3825,3825,3825,3825,0
20250224,105200,12960705,3825,3825,3825,3825,0
20250224,105100,12960705,3825,3825,3825,3825,0
20250224,105000,12960705,3825,3825,3825,3825,0
20250224,104900,12960705,3825,3825,3825,3825,0
20250224,104800,12960705,3825,3825,3825,3825,0
20250224,104700,12960705,3825,3825,3825,3825,0
20250224,104600,12960705,3825,3825,3825,3825,0
20250224,104500,12960705,3825,3825,3825,3825,0
20250224,104400,12960705,3825,3825,3825,3825,1
20250224,104300,12956880,3800,3800,3800,3800,10
20250224,104200,12918880,3825,3825,3825,3825,0
20250224,104100,12918880,3825,3825,3825,3825,0
20250224,104000,12918880,3825,3825,3825,3825,0
20250224,103900,12918880,3825,3800,3825,3795,1182
20250224,103800,8408085,3800,3820,3820,3800,12
20250224,103700,8362445,3800,3820,3820,3800,22
20250224,103600,8278805,3800,3800,3800,3800,25
20250224,103500,8183805,3800,3800,3800,3800,0
20250224,103400,8183805,3800,3800,3800,3800,0
20250224,103300,8183805,3800,3800,3800,3800,1
20250224,103200,8180005,3820,3820,3820,3820,0
20250224,103100,8180005,3820,3820,3820,3820,1
20250224,103000,8176185,3795,3795,3795,3795,0
20250224,102900,8176185,3795,3795,3795,3795,0
20250224,102800,8176185,3795,3800,3800,3795,282
20250224,102700,7105465,3820,3820,3820,3820,0
20250224,102600,7105465,3820,3820,3820,3820,0
20250224,102500,7105465,3820,3820,3820,3820,0
20250224,102400,7105465,3820,3820,3820,3820,1
20250224,102300,7101645,3800,3820,3820,3800,35
20250224,102200,6968625,3800,3800,3800,3800,142
20250224,102100,6429025,3820,3820,3820,3820,0
20250224,102000,6429025,3820,3820,3820,3820,0
20250224,101900,6429025,3820,3820,3820,3820,0
20250224,101800,6429025,3820,3820,3820,3820,1
20250224,101700,6425205,3800,3800,3800,3800,15
20250224,101600,6368205,3820,3820,3820,3820,0
20250224,101500,6368205,3820,3820,3820,3820,0
20250224,101400,6368205,3820,3820,3820,3820,0
20250224,101300,6368205,3820,3820,3820,3820,0
20250224,101200,6368205,3820,3820,3820,3820,0
20250224,101100,6368205,3820,3820,3820,3820,0
20250224,101000,6368205,3820,3800,3820,3800,117
20250224,100900,5923490,3825,3825,3825,3825,0
20250224,100800,5923490,3825,3825,3825,3825,0
20250224,100700,5923490,3825,3825,3825,3825,0
20250224,100600,5923490,3825,3825,3825,3825,0
20250224,100500,5923490,3825,3825,3825,3825,0
20250224,100400,5923490,3825,3825,3825,3825,0
20250224,100300,5923490,3825,3825,3825,3825,0
20250224,100200,5923490,3825,3825,3825,3825,0
20250224,100100,5923490,3825,3825,3825,3825,0
20250224,100000,5923490,3825,3795,3825,3795,2
20250224,095900,5915870,3800,3800,3800,3800,23
20250224,095800,5828470,3825,3825,3825,3825,0
20250224,095700,5828470,3825,3825,3825,3825,0
20250224,095600,5828470,3825,3825,3825,3825,0
20250224,095500,5828470,3825,3825,3825,3825,1
20250224,095400,5824645,3800,3800,3800,3800,0
20250224,095300,5824645,3800,3800,3800,3800,1
20250224,095200,5820845,3825,3825,3825,3825,0
20250224,095100,5820845,3825,3825,3825,3825,0
20250224,095000,5820845,3825,3800,3825,3800,11
20250224,094900,5779020,3825,3825,3825,3825,0
20250224,094800,5779020,3825,3825,3825,3825,0
20250224,094700,5779020,3825,3825,3825,3825,0
20250224,094600,5779020,3825,3825,3825,3825,0
20250224,094500,5779020,3825,3825,3825,3825,0
20250224,094400,5779020,3825,3825,3825,3825,0
20250224,094300,5779020,3825,3825,3825,3825,0
20250224,094200,5779020,3825,3825,3825,3825,10
20250224,094100,5740770,3825,3825,3825,3825,0
20250224,094000,5740770,3825,3800,3825,3800,11
20250224,093900,5698945,3825,3825,3825,3825,0
20250224,093800,5698945,3825,3825,3825,3825,0
20250224,093700,5698945,3825,3825,3825,3825,0
20250224,093600,5698945,3825,3825,3825,3825,0
20250224,093500,5698945,3825,3825,3825,3825,0
20250224,093400,5698945,3825,3805,3825,3795,425
20250224,093300,4085095,3825,3825,3825,3825,0
20250224,093200,4085095,3825,3825,3825,3825,0
20250224,093100,4085095,3825,3825,3825,3825,1
20250224,093000,4081270,3805,3805,3805,3805,0
20250224,092900,4081270,3805,3805,3805,3805,2
20250224,092800,4073660,3825,3825,3825,3825,0
20250224,092700,4073660,3825,3825,3825,3825,0
20250224,092600,4073660,3825,3820,3825,3820,8
20250224,092500,4043090,3820,3820,3820,3820,120
20250224,092400,3584690,3825,3800,3825,3800,22
20250224,092300,3501065,3830,3830,3830,3830,0
20250224,092200,3501065,3830,3830,3830,3830,0
20250224,092100,3501065,3830,3830,3830,3830,0
20250224,092000,3501065,3830,3830,3830,3830,0
20250224,091900,3501065,3830,3830,3830,3830,0
20250224,091800,3501065,3830,3830,3830,3830,0
20250224,091700,3501065,3830,3830,3830,3830,31
20250224,091600,3382335,3830,3830,3830,3830,1
20250224,091500,3378505,3805,3805,3805,3805,183
20250224,091400,2682190,3830,3830,3830,3830,0
20250224,091300,2682190,3830,3830,3830,3830,1
20250224,091200,2678360,3830,3830,3830,3830,1
20250224,091100,2674530,3810,3810,3810,3810,19
20250224,091000,2602140,3840,3840,3840,3840,0
20250224,090900,2602140,3840,3840,3840,3840,0
20250224,090800,2602140,3840,3840,3840,3840,155
20250224,090700,2006940,3840,3840,3840,3840,0
20250224,090600,2006940,3840,3840,3840,3840,0
20250224,090500,2006940,3840,3840,3840,3840,1
20250224,090400,2003100,3830,3830,3830,3830,500
20250224,090300,88100,3840,3840,3840,3840,0
20250224,090200,88100,3840,3835,3840,3835,2
20250224,090100,80425,3805,3805,3805,3805,8
20250224,090000,49985,3845,3845,3845,3845,13