KissMeData/200230/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204300,34722330,4075,4075,4075,4075,290
20250224,204200,34722330,4075,4075,4075,4075,0
20250224,204100,34722330,4075,4075,4075,4075,0
20250224,204000,34722330,4075,4075,4075,4075,0
20250224,203900,34722330,4075,4075,4075,4075,0
20250224,203800,34722330,4075,4075,4075,4075,0
20250224,203700,34722330,4075,4075,4075,4075,0
20250224,203600,34722330,4075,4075,4075,4075,0
20250224,203500,34722330,4075,4075,4075,4075,0
20250224,203400,34722330,4075,4075,4075,4075,0
20250224,203300,34722330,4075,4075,4075,4075,0
20250224,203200,34722330,4075,4075,4075,4075,0
20250224,203100,34722330,4075,4075,4075,4075,0
20250224,203000,34722330,4075,4075,4075,4075,0
20250224,202900,34722330,4075,4075,4075,4075,0
20250224,202800,34722330,4075,4075,4075,4075,0
20250224,202700,34722330,4075,4075,4075,4075,0
20250224,202600,34722330,4075,4075,4075,4075,0
20250224,202500,34722330,4075,4075,4075,4075,0
20250224,202400,34722330,4075,4075,4075,4075,0
20250224,202300,34722330,4075,4075,4075,4075,0
20250224,202200,34722330,4075,4075,4075,4075,0
20250224,202100,34722330,4075,4075,4075,4075,0
20250224,202000,34722330,4075,4075,4075,4075,0
20250224,201900,34722330,4075,4075,4075,4075,0
20250224,201800,34722330,4075,4075,4075,4075,0
20250224,201700,34722330,4075,4075,4075,4075,0
20250224,201600,34722330,4075,4075,4075,4075,0
20250224,201500,34722330,4075,4075,4075,4075,0
20250224,201400,34722330,4075,4075,4075,4075,0
20250224,201300,34722330,4075,4075,4075,4075,290
20250224,201200,34722330,4075,4075,4075,4075,0
20250224,201100,34722330,4075,4075,4075,4075,0
20250224,201000,34722330,4075,4075,4075,4075,0
20250224,200900,34722330,4075,4075,4075,4075,0
20250224,200800,34722330,4075,4075,4075,4075,0
20250224,200700,34722330,4075,4075,4075,4075,0
20250224,200600,34722330,4075,4075,4075,4075,0
20250224,200500,34722330,4075,4075,4075,4075,0
20250224,200400,34722330,4075,4075,4075,4075,0
20250224,200300,34722330,4075,4075,4075,4075,0
20250224,200200,34722330,4075,4075,4075,4075,0
20250224,200100,34722330,4075,4075,4075,4075,0
20250224,200000,34722330,4075,4075,4075,4075,0
20250224,195900,34722330,4075,4075,4075,4075,0
20250224,195800,34722330,4075,4075,4075,4075,0
20250224,195700,34722330,4075,4075,4075,4075,0
20250224,195600,34722330,4075,4075,4075,4075,0
20250224,195500,34722330,4075,4075,4075,4075,0
20250224,195400,34722330,4075,4075,4075,4075,0
20250224,195300,34722330,4075,4075,4075,4075,0
20250224,195200,34722330,4075,4075,4075,4075,0
20250224,195100,34722330,4075,4075,4075,4075,0
20250224,195000,34722330,4075,4075,4075,4075,0
20250224,194900,34722330,4075,4075,4075,4075,0
20250224,194800,34722330,4075,4075,4075,4075,0
20250224,194700,34722330,4075,4075,4075,4075,0
20250224,194600,34722330,4075,4075,4075,4075,0
20250224,194500,34722330,4075,4075,4075,4075,0
20250224,194400,34722330,4075,4075,4075,4075,0
20250224,194300,34722330,4075,4075,4075,4075,290
20250224,194200,34722330,4075,4075,4075,4075,0
20250224,194100,34722330,4075,4075,4075,4075,0
20250224,194000,34722330,4075,4075,4075,4075,0
20250224,193900,34722330,4075,4075,4075,4075,0
20250224,193800,34722330,4075,4075,4075,4075,0
20250224,193700,34722330,4075,4075,4075,4075,0
20250224,193600,34722330,4075,4075,4075,4075,0
20250224,193500,34722330,4075,4075,4075,4075,0
20250224,193400,34722330,4075,4075,4075,4075,0
20250224,193300,34722330,4075,4075,4075,4075,0
20250224,193200,34722330,4075,4075,4075,4075,0
20250224,193100,34722330,4075,4075,4075,4075,0
20250224,193000,34722330,4075,4075,4075,4075,0
20250224,192900,34722330,4075,4075,4075,4075,0
20250224,192800,34722330,4075,4075,4075,4075,0
20250224,192700,34722330,4075,4075,4075,4075,0
20250224,192600,34722330,4075,4075,4075,4075,0
20250224,192500,34722330,4075,4075,4075,4075,0
20250224,192400,34722330,4075,4075,4075,4075,0
20250224,192300,34722330,4075,4075,4075,4075,0
20250224,192200,34722330,4075,4075,4075,4075,0
20250224,192100,34722330,4075,4075,4075,4075,0
20250224,192000,34722330,4075,4075,4075,4075,0
20250224,191900,34722330,4075,4075,4075,4075,0
20250224,191800,34722330,4075,4075,4075,4075,0
20250224,191700,34722330,4075,4075,4075,4075,0
20250224,191600,34722330,4075,4075,4075,4075,0
20250224,191500,34722330,4075,4075,4075,4075,0
20250224,191400,34722330,4075,4075,4075,4075,0
20250224,191300,34722330,4075,4075,4075,4075,290
20250224,191200,34722330,4075,4075,4075,4075,0
20250224,191100,34722330,4075,4075,4075,4075,0
20250224,191000,34722330,4075,4075,4075,4075,0
20250224,190900,34722330,4075,4075,4075,4075,0
20250224,190800,34722330,4075,4075,4075,4075,0
20250224,190700,34722330,4075,4075,4075,4075,0
20250224,190600,34722330,4075,4075,4075,4075,0
20250224,190500,34722330,4075,4075,4075,4075,0
20250224,190400,34722330,4075,4075,4075,4075,0
20250224,190300,34722330,4075,4075,4075,4075,0
20250224,190200,34722330,4075,4075,4075,4075,0
20250224,190100,34722330,4075,4075,4075,4075,0
20250224,190000,34722330,4075,4075,4075,4075,0
20250224,185900,34722330,4075,4075,4075,4075,0
20250224,185800,34722330,4075,4075,4075,4075,0
20250224,185700,34722330,4075,4075,4075,4075,0
20250224,185600,34722330,4075,4075,4075,4075,0
20250224,185500,34722330,4075,4075,4075,4075,0
20250224,185400,34722330,4075,4075,4075,4075,0
20250224,185300,34722330,4075,4075,4075,4075,0
20250224,185200,34722330,4075,4075,4075,4075,0
20250224,185100,34722330,4075,4075,4075,4075,0
20250224,185000,34722330,4075,4075,4075,4075,0
20250224,184900,34722330,4075,4075,4075,4075,0
20250224,184800,34722330,4075,4075,4075,4075,0
20250224,184700,34722330,4075,4075,4075,4075,0
20250224,184600,34722330,4075,4075,4075,4075,0
20250224,184500,34722330,4075,4075,4075,4075,0
20250224,184400,34722330,4075,4075,4075,4075,0
20250224,184300,34722330,4075,4075,4075,4075,290
20250224,184200,34722330,4075,4075,4075,4075,0
20250224,184100,34722330,4075,4075,4075,4075,0
20250224,184000,34722330,4075,4075,4075,4075,0
20250224,183900,34722330,4075,4075,4075,4075,0
20250224,183800,34722330,4075,4075,4075,4075,0
20250224,183700,34722330,4075,4075,4075,4075,0
20250224,183600,34722330,4075,4075,4075,4075,0
20250224,183500,34722330,4075,4075,4075,4075,0
20250224,183400,34722330,4075,4075,4075,4075,0
20250224,183300,34722330,4075,4075,4075,4075,0
20250224,183200,34722330,4075,4075,4075,4075,0
20250224,183100,34722330,4075,4075,4075,4075,0
20250224,183000,34722330,4075,4075,4075,4075,0
20250224,182900,34722330,4075,4075,4075,4075,0
20250224,182800,34722330,4075,4075,4075,4075,0
20250224,182700,34722330,4075,4075,4075,4075,0
20250224,182600,34722330,4075,4075,4075,4075,0
20250224,182500,34722330,4075,4075,4075,4075,0
20250224,182400,34722330,4075,4075,4075,4075,0
20250224,182300,34722330,4075,4075,4075,4075,0
20250224,182200,34722330,4075,4075,4075,4075,0
20250224,182100,34722330,4075,4075,4075,4075,0
20250224,182000,34722330,4075,4075,4075,4075,0
20250224,181900,34722330,4075,4075,4075,4075,0
20250224,181800,34722330,4075,4075,4075,4075,0
20250224,181700,34722330,4075,4075,4075,4075,0
20250224,181600,34722330,4075,4075,4075,4075,0
20250224,181500,34722330,4075,4075,4075,4075,0
20250224,181400,34722330,4075,4075,4075,4075,0
20250224,181300,34722330,4075,4075,4075,4075,290
20250224,181200,34722330,4075,4075,4075,4075,0
20250224,181100,34722330,4075,4075,4075,4075,0
20250224,181000,34722330,4075,4075,4075,4075,0
20250224,180900,34722330,4075,4075,4075,4075,0
20250224,180800,34722330,4075,4075,4075,4075,0
20250224,180700,34722330,4075,4075,4075,4075,0
20250224,180600,34722330,4075,4075,4075,4075,0
20250224,180500,34722330,4075,4075,4075,4075,0
20250224,180400,34722330,4075,4075,4075,4075,0
20250224,180300,34722330,4075,4075,4075,4075,0
20250224,180200,34722330,4075,4075,4075,4075,0
20250224,180100,34722330,4075,4075,4075,4075,0
20250224,180000,34722330,4075,4075,4075,4075,0
20250224,175900,34722330,4075,4075,4075,4075,0
20250224,175800,34722330,4075,4075,4075,4075,0
20250224,175700,34722330,4075,4075,4075,4075,0
20250224,175600,34722330,4075,4075,4075,4075,0
20250224,175500,34722330,4075,4075,4075,4075,0
20250224,175400,34722330,4075,4075,4075,4075,0
20250224,175300,34722330,4075,4075,4075,4075,0
20250224,175200,34722330,4075,4075,4075,4075,0
20250224,175100,34722330,4075,4075,4075,4075,0
20250224,175000,34722330,4075,4075,4075,4075,0
20250224,174900,34722330,4075,4075,4075,4075,0
20250224,174800,34722330,4075,4075,4075,4075,0
20250224,174700,34722330,4075,4075,4075,4075,0
20250224,174600,34722330,4075,4075,4075,4075,0
20250224,174500,34722330,4075,4075,4075,4075,0
20250224,174400,34722330,4075,4075,4075,4075,0
20250224,174300,34722330,4075,4075,4075,4075,290
20250224,174200,34722330,4075,4075,4075,4075,0
20250224,174100,34722330,4075,4075,4075,4075,0
20250224,174000,34722330,4075,4075,4075,4075,0
20250224,173900,34722330,4075,4075,4075,4075,0
20250224,173800,34722330,4075,4075,4075,4075,0
20250224,173700,34722330,4075,4075,4075,4075,0
20250224,173600,34722330,4075,4075,4075,4075,0
20250224,173500,34722330,4075,4075,4075,4075,0
20250224,173400,34722330,4075,4075,4075,4075,0
20250224,173300,34722330,4075,4075,4075,4075,0
20250224,173200,34722330,4075,4075,4075,4075,0
20250224,173100,34722330,4075,4075,4075,4075,0
20250224,173000,34722330,4075,4075,4075,4075,0
20250224,172900,34722330,4075,4075,4075,4075,0
20250224,172800,34722330,4075,4075,4075,4075,0
20250224,172700,34722330,4075,4075,4075,4075,0
20250224,172600,34722330,4075,4075,4075,4075,0
20250224,172500,34722330,4075,4075,4075,4075,0
20250224,172400,34722330,4075,4075,4075,4075,0
20250224,172300,34722330,4075,4075,4075,4075,0
20250224,172200,34722330,4075,4075,4075,4075,0
20250224,172100,34722330,4075,4075,4075,4075,0
20250224,172000,34722330,4075,4075,4075,4075,0
20250224,171900,34722330,4075,4075,4075,4075,0
20250224,171800,34722330,4075,4075,4075,4075,0
20250224,171700,34722330,4075,4075,4075,4075,0
20250224,171600,34722330,4075,4075,4075,4075,0
20250224,171500,34722330,4075,4075,4075,4075,0
20250224,171400,34722330,4075,4075,4075,4075,0
20250224,171300,34722330,4075,4075,4075,4075,290
20250224,171200,34722330,4075,4075,4075,4075,0
20250224,171100,34722330,4075,4075,4075,4075,0
20250224,171000,34722330,4075,4075,4075,4075,0
20250224,170900,34722330,4075,4075,4075,4075,0
20250224,170800,34722330,4075,4075,4075,4075,0
20250224,170700,34722330,4075,4075,4075,4075,0
20250224,170600,34722330,4075,4075,4075,4075,0
20250224,170500,34722330,4075,4075,4075,4075,0
20250224,170400,34722330,4075,4075,4075,4075,0
20250224,170300,34722330,4075,4075,4075,4075,0
20250224,170200,34722330,4075,4075,4075,4075,0
20250224,170100,34722330,4075,4075,4075,4075,0
20250224,170000,34722330,4075,4075,4075,4075,0
20250224,165900,34722330,4075,4075,4075,4075,0
20250224,165800,34722330,4075,4075,4075,4075,0
20250224,165700,34722330,4075,4075,4075,4075,0
20250224,165600,34722330,4075,4075,4075,4075,0
20250224,165500,34722330,4075,4075,4075,4075,0
20250224,165400,34722330,4075,4075,4075,4075,0
20250224,165300,34722330,4075,4075,4075,4075,0
20250224,165200,34722330,4075,4075,4075,4075,0
20250224,165100,34722330,4075,4075,4075,4075,0
20250224,165000,34722330,4075,4075,4075,4075,0
20250224,164900,34722330,4075,4075,4075,4075,0
20250224,164800,34722330,4075,4075,4075,4075,0
20250224,164700,34722330,4075,4075,4075,4075,0
20250224,164600,34722330,4075,4075,4075,4075,0
20250224,164500,34722330,4075,4075,4075,4075,0
20250224,164400,34722330,4075,4075,4075,4075,0
20250224,164300,34722330,4075,4075,4075,4075,290
20250224,164200,34722330,4075,4075,4075,4075,0
20250224,164100,34722330,4075,4075,4075,4075,0
20250224,164000,34722330,4075,4075,4075,4075,0
20250224,163900,34722330,4075,4075,4075,4075,0
20250224,163800,34722330,4075,4075,4075,4075,0
20250224,163700,34722330,4075,4075,4075,4075,0
20250224,163600,34722330,4075,4075,4075,4075,0
20250224,163500,34722330,4075,4075,4075,4075,0
20250224,163400,34722330,4075,4075,4075,4075,0
20250224,163300,34722330,4075,4075,4075,4075,0
20250224,163200,34722330,4075,4075,4075,4075,0
20250224,163100,34722330,4075,4075,4075,4075,0
20250224,163000,34722330,4075,4075,4075,4075,0
20250224,162900,34722330,4075,4075,4075,4075,0
20250224,162800,34722330,4075,4075,4075,4075,0
20250224,162700,34722330,4075,4075,4075,4075,0
20250224,162600,34722330,4075,4075,4075,4075,0
20250224,162500,34722330,4075,4075,4075,4075,0
20250224,162400,34722330,4075,4075,4075,4075,0
20250224,162300,34722330,4075,4075,4075,4075,0
20250224,162200,34722330,4075,4075,4075,4075,0
20250224,162100,34722330,4075,4075,4075,4075,0
20250224,162000,34722330,4075,4075,4075,4075,0
20250224,161900,34722330,4075,4075,4075,4075,0
20250224,161800,34722330,4075,4075,4075,4075,0
20250224,161700,34722330,4075,4075,4075,4075,0
20250224,161600,34722330,4075,4075,4075,4075,0
20250224,161500,34722330,4075,4075,4075,4075,0
20250224,161400,34722330,4075,4075,4075,4075,0
20250224,161300,34722330,4075,4075,4075,4075,290
20250224,161200,34722330,4075,4075,4075,4075,0
20250224,161100,34722330,4075,4075,4075,4075,0
20250224,161000,34722330,4075,4075,4075,4075,0
20250224,160900,34722330,4075,4075,4075,4075,0
20250224,160800,34722330,4075,4075,4075,4075,0
20250224,160700,34722330,4075,4075,4075,4075,0
20250224,160600,34722330,4075,4075,4075,4075,0
20250224,160500,34722330,4075,4075,4075,4075,0
20250224,160400,34722330,4075,4075,4075,4075,0
20250224,160300,34722330,4075,4075,4075,4075,0
20250224,160200,34722330,4075,4075,4075,4075,0
20250224,160100,34722330,4075,4075,4075,4075,0
20250224,160000,34722330,4075,4075,4075,4075,0
20250224,155900,34722330,4075,4075,4075,4075,0
20250224,155800,34722330,4075,4075,4075,4075,0
20250224,155700,34722330,4075,4075,4075,4075,0
20250224,155600,34722330,4075,4075,4075,4075,0
20250224,155500,34722330,4075,4075,4075,4075,0
20250224,155400,34722330,4075,4075,4075,4075,0
20250224,155300,34722330,4075,4075,4075,4075,0
20250224,155200,34722330,4075,4075,4075,4075,0
20250224,155100,34722330,4075,4075,4075,4075,0
20250224,155000,34722330,4075,4075,4075,4075,0
20250224,154900,34722330,4075,4075,4075,4075,0
20250224,154800,34722330,4075,4075,4075,4075,0
20250224,154700,34722330,4075,4075,4075,4075,0
20250224,154600,34722330,4075,4075,4075,4075,0
20250224,154500,34722330,4075,4075,4075,4075,0
20250224,154400,34722330,4075,4075,4075,4075,0
20250224,154300,34722330,4075,4075,4075,4075,290
20250224,154200,34722330,4075,4075,4075,4075,0
20250224,154100,34722330,4075,4075,4075,4075,0
20250224,154000,34722330,4075,4075,4075,4075,0
20250224,153900,34722330,4075,4075,4075,4075,0
20250224,153800,34722330,4075,4075,4075,4075,0
20250224,153700,34722330,4075,4075,4075,4075,0
20250224,153600,34722330,4075,4075,4075,4075,0
20250224,153500,34722330,4075,4075,4075,4075,0
20250224,153400,34722330,4075,4075,4075,4075,0
20250224,153300,34722330,4075,4075,4075,4075,0
20250224,153200,34722330,4075,4075,4075,4075,0
20250224,153100,34722330,4075,4075,4075,4075,0
20250224,153000,34722330,4075,4075,4075,4075,290
20250224,152900,33540580,4080,4080,4080,4080,0
20250224,152800,33540580,4080,4080,4080,4080,0
20250224,152700,33540580,4080,4080,4080,4080,0
20250224,152600,33540580,4080,4080,4080,4080,0
20250224,152500,33540580,4080,4080,4080,4080,0
20250224,152400,33540580,4080,4080,4080,4080,0
20250224,152300,33540580,4080,4080,4080,4080,0
20250224,152200,33540580,4080,4080,4080,4080,0
20250224,152100,33540580,4080,4080,4080,4080,0
20250224,152000,33540580,4080,4080,4080,4080,0
20250224,151900,33540580,4080,4080,4080,4080,1
20250224,151800,33536500,4075,4075,4075,4075,4
20250224,151700,33520200,4075,4075,4075,4075,0
20250224,151600,33520200,4075,4075,4075,4075,5
20250224,151500,33499825,4075,4075,4075,4075,67
20250224,151400,33226800,4075,4075,4075,4075,0
20250224,151300,33226800,4075,4075,4075,4075,0
20250224,151200,33226800,4075,4075,4075,4075,0
20250224,151100,33226800,4075,4075,4075,4075,0
20250224,151000,33226800,4075,4075,4075,4075,0
20250224,150900,33226800,4075,4075,4075,4075,14
20250224,150800,33169750,4050,4050,4050,4050,0
20250224,150700,33169750,4050,4050,4050,4050,0
20250224,150600,33169750,4050,4050,4050,4050,0
20250224,150500,33169750,4050,4050,4050,4050,0
20250224,150400,33169750,4050,4050,4050,4050,0
20250224,150300,33169750,4050,4050,4050,4050,0
20250224,150200,33169750,4050,4050,4050,4050,0
20250224,150100,33169750,4050,4050,4050,4050,0
20250224,150000,33169750,4050,4050,4050,4050,6
20250224,145900,33145450,4080,4080,4080,4080,0
20250224,145800,33145450,4080,4080,4080,4080,0
20250224,145700,33145450,4080,4080,4080,4080,0
20250224,145600,33145450,4080,4060,4080,4060,250
20250224,145500,32127100,4060,4060,4060,4060,0
20250224,145400,32127100,4060,4060,4060,4060,5
20250224,145300,32106800,4075,4075,4075,4075,0
20250224,145200,32106800,4075,4075,4075,4075,0
20250224,145100,32106800,4075,4060,4075,4040,1825
20250224,145000,24717345,4060,4060,4060,4060,0
20250224,144900,24717345,4060,4060,4060,4060,0
20250224,144800,24717345,4060,4060,4060,4060,0
20250224,144700,24717345,4060,4060,4060,4060,0
20250224,144600,24717345,4060,4060,4060,4060,39
20250224,144500,24559005,4060,4065,4065,4060,204
20250224,144400,23730735,4065,4065,4065,4065,0
20250224,144300,23730735,4065,4065,4065,4065,0
20250224,144200,23730735,4065,4065,4065,4065,0
20250224,144100,23730735,4065,4070,4070,4065,410
20250224,144000,22062180,4070,4070,4070,4070,0
20250224,143900,22062180,4070,4070,4070,4070,1
20250224,143800,22058110,4075,4075,4075,4075,0
20250224,143700,22058110,4075,4075,4075,4075,0
20250224,143600,22058110,4075,4075,4075,4075,0
20250224,143500,22058110,4075,4075,4075,4075,100
20250224,143400,21650610,4070,4070,4070,4070,0
20250224,143300,21650610,4070,4070,4070,4070,119
20250224,143200,21166280,4070,4070,4070,4070,0
20250224,143100,21166280,4070,4070,4070,4070,20
20250224,143000,21084880,4070,4070,4070,4070,0
20250224,142900,21084880,4070,4070,4070,4070,0
20250224,142800,21084880,4070,4070,4070,4070,0
20250224,142700,21084880,4070,4070,4070,4070,0
20250224,142600,21084880,4070,4070,4070,4070,0
20250224,142500,21084880,4070,4070,4070,4070,0
20250224,142400,21084880,4070,4070,4070,4070,0
20250224,142300,21084880,4070,4070,4070,4070,0
20250224,142200,21084880,4070,4070,4070,4070,0
20250224,142100,21084880,4070,4070,4070,4070,20
20250224,142000,21003480,4070,4070,4070,4070,0
20250224,141900,21003480,4070,4070,4070,4070,0
20250224,141800,21003480,4070,4070,4070,4070,0
20250224,141700,21003480,4070,4070,4070,4070,2
20250224,141600,20995340,4075,4075,4075,4075,0
20250224,141500,20995340,4075,4075,4075,4075,0
20250224,141400,20995340,4075,4075,4075,4075,0
20250224,141300,20995340,4075,4075,4075,4075,0
20250224,141200,20995340,4075,4075,4075,4075,0
20250224,141100,20995340,4075,4075,4075,4075,2
20250224,141000,20987190,4075,4075,4075,4075,0
20250224,140900,20987190,4075,4075,4075,4075,0
20250224,140800,20987190,4075,4075,4075,4075,0
20250224,140700,20987190,4075,4075,4075,4075,0
20250224,140600,20987190,4075,4075,4075,4075,0
20250224,140500,20987190,4075,4075,4075,4075,1
20250224,140400,20983115,4075,4075,4075,4075,0
20250224,140300,20983115,4075,4075,4075,4075,0
20250224,140200,20983115,4075,4075,4075,4075,0
20250224,140100,20983115,4075,4075,4075,4075,0
20250224,140000,20983115,4075,4075,4075,4075,0
20250224,135900,20983115,4075,4075,4075,4075,0
20250224,135800,20983115,4075,4075,4075,4075,0
20250224,135700,20983115,4075,4075,4075,4075,0
20250224,135600,20983115,4075,4075,4075,4075,0
20250224,135500,20983115,4075,4075,4075,4075,0
20250224,135400,20983115,4075,4075,4075,4075,0
20250224,135300,20983115,4075,4075,4075,4075,4
20250224,135200,20966815,4065,4065,4065,4065,0
20250224,135100,20966815,4065,4065,4065,4065,0
20250224,135000,20966815,4065,4065,4065,4065,0
20250224,134900,20966815,4065,4065,4065,4065,0
20250224,134800,20966815,4065,4065,4065,4065,0
20250224,134700,20966815,4065,4065,4065,4065,0
20250224,134600,20966815,4065,4065,4065,4065,0
20250224,134500,20966815,4065,4065,4065,4065,0
20250224,134400,20966815,4065,4065,4065,4065,0
20250224,134300,20966815,4065,4065,4065,4065,918
20250224,134200,17235145,4070,4075,4075,4070,20
20250224,134100,17153735,4080,4080,4080,4080,43
20250224,134000,16978295,4085,4080,4085,4080,61
20250224,133900,16729395,4080,4080,4080,4080,100
20250224,133800,16321395,4080,4080,4080,4080,0
20250224,133700,16321395,4080,4080,4080,4080,0
20250224,133600,16321395,4080,4080,4080,4080,0
20250224,133500,16321395,4080,4080,4080,4080,0
20250224,133400,16321395,4080,4080,4080,4080,0
20250224,133300,16321395,4080,4080,4080,4080,0
20250224,133200,16321395,4080,4080,4080,4080,0
20250224,133100,16321395,4080,4080,4080,4080,0
20250224,133000,16321395,4080,4080,4080,4080,0
20250224,132900,16321395,4080,4080,4080,4080,0
20250224,132800,16321395,4080,4080,4080,4080,0
20250224,132700,16321395,4080,4080,4080,4080,49
20250224,132600,16121475,4075,4075,4075,4075,49
20250224,132500,15921800,4080,4080,4080,4080,0
20250224,132400,15921800,4080,4080,4080,4080,0
20250224,132300,15921800,4080,4075,4080,4065,369
20250224,132200,14418800,4065,4065,4065,4065,0
20250224,132100,14418800,4065,4065,4065,4065,0
20250224,132000,14418800,4065,4065,4065,4065,0
20250224,131900,14418800,4065,4065,4065,4065,0
20250224,131800,14418800,4065,4065,4065,4065,0
20250224,131700,14418800,4065,4065,4065,4065,0
20250224,131600,14418800,4065,4065,4065,4065,0
20250224,131500,14418800,4065,4065,4065,4065,0
20250224,131400,14418800,4065,4065,4065,4065,0
20250224,131300,14418800,4065,4065,4065,4065,0
20250224,131200,14418800,4065,4065,4065,4065,0
20250224,131100,14418800,4065,4065,4065,4065,0
20250224,131000,14418800,4065,4065,4065,4065,0
20250224,130900,14418800,4065,4065,4065,4065,0
20250224,130800,14418800,4065,4065,4065,4065,3
20250224,130700,14406605,4050,4050,4050,4050,0
20250224,130600,14406605,4050,4050,4050,4050,0
20250224,130500,14406605,4050,4060,4060,4050,601
20250224,130400,11970015,4060,4060,4060,4060,0
20250224,130300,11970015,4060,4070,4070,4060,526
20250224,130200,9832030,4070,4070,4070,4070,0
20250224,130100,9832030,4070,4070,4070,4070,0
20250224,130000,9832030,4070,4075,4075,4070,230
20250224,125900,8895630,4080,4080,4080,4080,0
20250224,125800,8895630,4080,4080,4080,4080,0
20250224,125700,8895630,4080,4080,4080,4080,0
20250224,125600,8895630,4080,4080,4080,4080,0
20250224,125500,8895630,4080,4080,4080,4080,0
20250224,125400,8895630,4080,4080,4080,4080,1
20250224,125300,8891550,4080,4080,4080,4080,0
20250224,125200,8891550,4080,4080,4080,4080,0
20250224,125100,8891550,4080,4080,4080,4080,0
20250224,125000,8891550,4080,4080,4080,4080,1
20250224,124900,8887470,4085,4085,4085,4085,0
20250224,124800,8887470,4085,4085,4085,4085,0
20250224,124700,8887470,4085,4085,4085,4085,0
20250224,124600,8887470,4085,4085,4085,4085,0
20250224,124500,8887470,4085,4085,4085,4085,0
20250224,124400,8887470,4085,4085,4085,4085,0
20250224,124300,8887470,4085,4085,4085,4085,0
20250224,124200,8887470,4085,4085,4085,4085,0
20250224,124100,8887470,4085,4085,4085,4085,0
20250224,124000,8887470,4085,4085,4085,4085,0
20250224,123900,8887470,4085,4085,4085,4085,0
20250224,123800,8887470,4085,4085,4085,4085,1
20250224,123700,8883385,4085,4085,4085,4085,0
20250224,123600,8883385,4085,4085,4085,4085,0
20250224,123500,8883385,4085,4085,4085,4085,0
20250224,123400,8883385,4085,4085,4085,4085,24
20250224,123300,8785345,4085,4085,4085,4085,30
20250224,123200,8662795,4090,4090,4090,4090,55
20250224,123100,8437845,4095,4095,4095,4095,0
20250224,123000,8437845,4095,4095,4095,4095,0
20250224,122900,8437845,4095,4095,4095,4095,0
20250224,122800,8437845,4095,4095,4095,4095,0
20250224,122700,8437845,4095,4095,4095,4095,0
20250224,122600,8437845,4095,4095,4095,4095,0
20250224,122500,8437845,4095,4095,4095,4095,0
20250224,122400,8437845,4095,4095,4095,4095,0
20250224,122300,8437845,4095,4095,4095,4095,0
20250224,122200,8437845,4095,4095,4095,4095,0
20250224,122100,8437845,4095,4095,4095,4095,8
20250224,122000,8405085,4095,4095,4095,4095,0
20250224,121900,8405085,4095,4095,4095,4095,0
20250224,121800,8405085,4095,4095,4095,4095,0
20250224,121700,8405085,4095,4095,4095,4095,0
20250224,121600,8405085,4095,4095,4095,4095,0
20250224,121500,8405085,4095,4095,4095,4095,0
20250224,121400,8405085,4095,4095,4095,4095,0
20250224,121300,8405085,4095,4095,4095,4095,0
20250224,121200,8405085,4095,4095,4095,4095,86
20250224,121100,8052915,4100,4100,4100,4100,0
20250224,121000,8052915,4100,4105,4105,4100,3
20250224,120900,8040610,4110,4095,4110,4095,11
20250224,120800,7995550,4085,4085,4085,4085,0
20250224,120700,7995550,4085,4085,4085,4085,0
20250224,120600,7995550,4085,4085,4085,4085,0
20250224,120500,7995550,4085,4085,4085,4085,0
20250224,120400,7995550,4085,4085,4085,4085,0
20250224,120300,7995550,4085,4085,4085,4085,0
20250224,120200,7995550,4085,4085,4085,4085,0
20250224,120100,7995550,4085,4090,4090,4085,333
20250224,120000,6634485,4090,4090,4090,4090,0
20250224,115900,6634485,4090,4090,4090,4090,0
20250224,115800,6634485,4090,4090,4090,4090,0
20250224,115700,6634485,4090,4090,4090,4090,0
20250224,115600,6634485,4090,4090,4090,4090,0
20250224,115500,6634485,4090,4090,4090,4090,50
20250224,115400,6429985,4100,4100,4100,4100,0
20250224,115300,6429985,4100,4100,4100,4100,0
20250224,115200,6429985,4100,4100,4100,4100,1
20250224,115100,6425885,4090,4090,4090,4090,0
20250224,115000,6425885,4090,4090,4090,4090,0
20250224,114900,6425885,4090,4090,4090,4090,0
20250224,114800,6425885,4090,4090,4090,4090,0
20250224,114700,6425885,4090,4090,4090,4090,0
20250224,114600,6425885,4090,4090,4090,4090,0
20250224,114500,6425885,4090,4090,4090,4090,0
20250224,114400,6425885,4090,4090,4090,4090,0
20250224,114300,6425885,4090,4090,4090,4090,0
20250224,114200,6425885,4090,4090,4090,4090,0
20250224,114100,6425885,4090,4090,4090,4090,0
20250224,114000,6425885,4090,4090,4090,4090,98
20250224,113900,6025065,4090,4090,4090,4090,0
20250224,113800,6025065,4090,4090,4090,4090,0
20250224,113700,6025065,4090,4090,4090,4090,0
20250224,113600,6025065,4090,4090,4090,4090,0
20250224,113500,6025065,4090,4090,4090,4090,0
20250224,113400,6025065,4090,4090,4090,4090,1
20250224,113300,6020975,4090,4090,4090,4090,0
20250224,113200,6020975,4090,4090,4090,4090,0
20250224,113100,6020975,4090,4090,4090,4090,1
20250224,113000,6016885,4090,4080,4090,4080,2
20250224,112900,6008715,4075,4075,4075,4075,0
20250224,112800,6008715,4075,4075,4075,4075,0
20250224,112700,6008715,4075,4075,4075,4075,0
20250224,112600,6008715,4075,4075,4075,4075,0
20250224,112500,6008715,4075,4075,4075,4075,0
20250224,112400,6008715,4075,4075,4075,4075,0
20250224,112300,6008715,4075,4075,4075,4075,0
20250224,112200,6008715,4075,4075,4075,4075,0
20250224,112100,6008715,4075,4075,4075,4075,0
20250224,112000,6008715,4075,4075,4075,4075,0
20250224,111900,6008715,4075,4075,4075,4075,6
20250224,111800,5984265,4075,4075,4075,4075,0
20250224,111700,5984265,4075,4075,4075,4075,0
20250224,111600,5984265,4075,4075,4075,4075,0
20250224,111500,5984265,4075,4075,4075,4075,0
20250224,111400,5984265,4075,4075,4075,4075,0
20250224,111300,5984265,4075,4075,4075,4075,0
20250224,111200,5984265,4075,4075,4075,4075,0
20250224,111100,5984265,4075,4075,4075,4075,0
20250224,111000,5984265,4075,4075,4075,4075,0
20250224,110900,5984265,4075,4075,4075,4075,0
20250224,110800,5984265,4075,4075,4075,4075,0
20250224,110700,5984265,4075,4080,4080,4075,100
20250224,110600,5576615,4085,4085,4085,4085,0
20250224,110500,5576615,4085,4085,4085,4085,0
20250224,110400,5576615,4085,4085,4085,4085,9
20250224,110300,5539850,4085,4085,4085,4085,0
20250224,110200,5539850,4085,4085,4085,4085,0
20250224,110100,5539850,4085,4085,4085,4085,0
20250224,110000,5539850,4085,4085,4085,4085,0
20250224,105900,5539850,4085,4085,4085,4085,0
20250224,105800,5539850,4085,4085,4085,4085,34
20250224,105700,5400960,4085,4085,4085,4085,0
20250224,105600,5400960,4085,4085,4085,4085,0
20250224,105500,5400960,4085,4085,4085,4085,0
20250224,105400,5400960,4085,4085,4085,4085,0
20250224,105300,5400960,4085,4085,4085,4085,0
20250224,105200,5400960,4085,4085,4085,4085,0
20250224,105100,5400960,4085,4085,4085,4085,0
20250224,105000,5400960,4085,4085,4085,4085,0
20250224,104900,5400960,4085,4085,4085,4085,0
20250224,104800,5400960,4085,4085,4085,4085,0
20250224,104700,5400960,4085,4085,4085,4085,0
20250224,104600,5400960,4085,4085,4085,4085,10
20250224,104500,5360110,4085,4085,4085,4085,0
20250224,104400,5360110,4085,4085,4085,4085,0
20250224,104300,5360110,4085,4085,4085,4085,0
20250224,104200,5360110,4085,4085,4085,4085,0
20250224,104100,5360110,4085,4080,4085,4080,102
20250224,104000,4943450,4085,4085,4085,4085,0
20250224,103900,4943450,4085,4085,4085,4085,0
20250224,103800,4943450,4085,4085,4085,4085,0
20250224,103700,4943450,4085,4085,4085,4085,0
20250224,103600,4943450,4085,4080,4085,4080,12
20250224,103500,4894480,4085,4090,4090,4085,2
20250224,103400,4886305,4080,4080,4080,4080,0
20250224,103300,4886305,4080,4080,4080,4080,28
20250224,103200,4772065,4080,4080,4080,4080,0
20250224,103100,4772065,4080,4080,4080,4080,0
20250224,103000,4772065,4080,4080,4080,4080,0
20250224,102900,4772065,4080,4080,4080,4080,0
20250224,102800,4772065,4080,4080,4080,4080,0
20250224,102700,4772065,4080,4080,4080,4080,100
20250224,102600,4364065,4085,4085,4085,4085,0
20250224,102500,4364065,4085,4085,4085,4085,0
20250224,102400,4364065,4085,4085,4085,4085,0
20250224,102300,4364065,4085,4085,4085,4085,0
20250224,102200,4364065,4085,4090,4090,4085,48
20250224,102100,4167880,4090,4090,4090,4090,100
20250224,102000,3758880,4095,4095,4095,4095,0
20250224,101900,3758880,4095,4095,4095,4095,0
20250224,101800,3758880,4095,4090,4095,4090,21
20250224,101700,3672985,4085,4085,4085,4085,0
20250224,101600,3672985,4085,4085,4085,4085,0
20250224,101500,3672985,4085,4085,4085,4085,0
20250224,101400,3672985,4085,4085,4085,4085,0
20250224,101300,3672985,4085,4085,4085,4085,0
20250224,101200,3672985,4085,4085,4085,4085,1
20250224,101100,3668900,4090,4090,4090,4090,0
20250224,101000,3668900,4090,4090,4090,4090,0
20250224,100900,3668900,4090,4090,4090,4090,0
20250224,100800,3668900,4090,4090,4090,4090,0
20250224,100700,3668900,4090,4090,4090,4090,0
20250224,100600,3668900,4090,4090,4090,4090,0
20250224,100500,3668900,4090,4090,4090,4090,0
20250224,100400,3668900,4090,4090,4090,4090,0
20250224,100300,3668900,4090,4090,4090,4090,0
20250224,100200,3668900,4090,4090,4090,4090,0
20250224,100100,3668900,4090,4090,4090,4090,0
20250224,100000,3668900,4090,4090,4090,4090,0
20250224,095900,3668900,4090,4090,4090,4090,0
20250224,095800,3668900,4090,4090,4090,4090,0
20250224,095700,3668900,4090,4090,4090,4090,0
20250224,095600,3668900,4090,4090,4090,4090,5
20250224,095500,3648450,4090,4090,4090,4090,0
20250224,095400,3648450,4090,4090,4090,4090,0
20250224,095300,3648450,4090,4090,4090,4090,0
20250224,095200,3648450,4090,4090,4090,4090,4
20250224,095100,3632090,4090,4090,4090,4090,3
20250224,095000,3619820,4090,4090,4090,4090,1
20250224,094900,3615730,4085,4085,4085,4085,170
20250224,094800,2921280,4090,4090,4090,4090,0
20250224,094700,2921280,4090,4090,4090,4090,0
20250224,094600,2921280,4090,4090,4090,4090,0
20250224,094500,2921280,4090,4090,4090,4090,0
20250224,094400,2921280,4090,4090,4090,4090,3
20250224,094300,2909010,4090,4090,4090,4090,3
20250224,094200,2896740,4090,4090,4090,4090,0
20250224,094100,2896740,4090,4090,4090,4090,0
20250224,094000,2896740,4090,4090,4090,4090,1
20250224,093900,2892650,4100,4100,4100,4100,0
20250224,093800,2892650,4100,4100,4100,4090,188
20250224,093700,2121910,4115,4115,4115,4115,0
20250224,093600,2121910,4115,4115,4115,4115,0
20250224,093500,2121910,4115,4115,4115,4115,0
20250224,093400,2121910,4115,4115,4115,4115,1
20250224,093300,2117795,4100,4100,4100,4100,0
20250224,093200,2117795,4100,4100,4100,4100,100
20250224,093100,1707795,4100,4100,4100,4100,0
20250224,093000,1707795,4100,4100,4100,4100,201
20250224,092900,883695,4100,4100,4100,4100,2
20250224,092800,875495,4085,4085,4085,4085,0
20250224,092700,875495,4085,4085,4085,4085,0
20250224,092600,875495,4085,4085,4085,4085,45
20250224,092500,691670,4085,4085,4085,4085,0
20250224,092400,691670,4085,4085,4085,4085,0
20250224,092300,691670,4085,4085,4085,4085,0
20250224,092200,691670,4085,4085,4085,4085,0
20250224,092100,691670,4085,4085,4085,4085,0
20250224,092000,691670,4085,4085,4085,4085,8
20250224,091900,658990,4085,4085,4085,4085,1
20250224,091800,654905,4085,4085,4085,4085,0
20250224,091700,654905,4085,4085,4085,4085,1
20250224,091600,650820,4070,4070,4070,4070,0
20250224,091500,650820,4070,4075,4075,4070,14
20250224,091400,593835,4055,4055,4055,4055,0
20250224,091300,593835,4055,4055,4055,4055,0
20250224,091200,593835,4055,4055,4055,4055,0
20250224,091100,593835,4055,4070,4070,4055,100
20250224,091000,188230,4105,4105,4105,4105,4
20250224,090900,171810,4105,4105,4105,4105,1
20250224,090800,167705,4105,4105,4105,4105,0
20250224,090700,167705,4105,4105,4105,4105,1
20250224,090600,163600,4080,4080,4080,4080,0
20250224,090500,163600,4080,4080,4080,4080,0
20250224,090400,163600,4080,4080,4080,4080,0
20250224,090300,163600,4080,4080,4080,4080,0
20250224,090200,163600,4080,4080,4080,4080,0
20250224,090100,163600,4080,4080,4080,4080,0
20250224,090000,163600,4080,4120,4120,4080,40