KissMeData/011320/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185700,68231905,3600,3600,3600,3600,670
20250224,185600,68231905,3600,3600,3600,3600,0
20250224,185500,68231905,3600,3600,3600,3600,0
20250224,185400,68231905,3600,3600,3600,3600,0
20250224,185300,68231905,3600,3600,3600,3600,0
20250224,185200,68231905,3600,3600,3600,3600,0
20250224,185100,68231905,3600,3600,3600,3600,0
20250224,185000,68231905,3600,3600,3600,3600,0
20250224,184900,68231905,3600,3600,3600,3600,0
20250224,184800,68231905,3600,3600,3600,3600,0
20250224,184700,68231905,3600,3600,3600,3600,0
20250224,184600,68231905,3600,3600,3600,3600,0
20250224,184500,68231905,3600,3600,3600,3600,0
20250224,184400,68231905,3600,3600,3600,3600,0
20250224,184300,68231905,3600,3600,3600,3600,0
20250224,184200,68231905,3600,3600,3600,3600,0
20250224,184100,68231905,3600,3600,3600,3600,0
20250224,184000,68231905,3600,3600,3600,3600,0
20250224,183900,68231905,3600,3600,3600,3600,0
20250224,183800,68231905,3600,3600,3600,3600,0
20250224,183700,68231905,3600,3600,3600,3600,0
20250224,183600,68231905,3600,3600,3600,3600,0
20250224,183500,68231905,3600,3600,3600,3600,0
20250224,183400,68231905,3600,3600,3600,3600,0
20250224,183300,68231905,3600,3600,3600,3600,0
20250224,183200,68231905,3600,3600,3600,3600,0
20250224,183100,68231905,3600,3600,3600,3600,0
20250224,183000,68231905,3600,3600,3600,3600,0
20250224,182900,68231905,3600,3600,3600,3600,0
20250224,182800,68231905,3600,3600,3600,3600,0
20250224,182700,68231905,3600,3600,3600,3600,670
20250224,182600,68231905,3600,3600,3600,3600,0
20250224,182500,68231905,3600,3600,3600,3600,0
20250224,182400,68231905,3600,3600,3600,3600,0
20250224,182300,68231905,3600,3600,3600,3600,0
20250224,182200,68231905,3600,3600,3600,3600,0
20250224,182100,68231905,3600,3600,3600,3600,0
20250224,182000,68231905,3600,3600,3600,3600,0
20250224,181900,68231905,3600,3600,3600,3600,0
20250224,181800,68231905,3600,3600,3600,3600,0
20250224,181700,68231905,3600,3600,3600,3600,0
20250224,181600,68231905,3600,3600,3600,3600,0
20250224,181500,68231905,3600,3600,3600,3600,0
20250224,181400,68231905,3600,3600,3600,3600,0
20250224,181300,68231905,3600,3600,3600,3600,0
20250224,181200,68231905,3600,3600,3600,3600,0
20250224,181100,68231905,3600,3600,3600,3600,0
20250224,181000,68231905,3600,3600,3600,3600,0
20250224,180900,68231905,3600,3600,3600,3600,0
20250224,180800,68231905,3600,3600,3600,3600,0
20250224,180700,68231905,3600,3600,3600,3600,0
20250224,180600,68231905,3600,3600,3600,3600,0
20250224,180500,68231905,3600,3600,3600,3600,0
20250224,180400,68231905,3600,3600,3600,3600,0
20250224,180300,68231905,3600,3600,3600,3600,0
20250224,180200,68231905,3600,3600,3600,3600,0
20250224,180100,68231905,3600,3600,3600,3600,0
20250224,180000,68231905,3600,3600,3600,3600,0
20250224,175900,68231905,3600,3600,3600,3600,0
20250224,175800,68231905,3600,3600,3600,3600,0
20250224,175700,68231905,3600,3600,3600,3600,670
20250224,175600,68231905,3600,3600,3600,3600,0
20250224,175500,68231905,3600,3600,3600,3600,0
20250224,175400,68231905,3600,3600,3600,3600,0
20250224,175300,68231905,3600,3600,3600,3600,0
20250224,175200,68231905,3600,3600,3600,3600,0
20250224,175100,68231905,3600,3600,3600,3600,0
20250224,175000,68231905,3600,3600,3600,3600,0
20250224,174900,68231905,3600,3600,3600,3600,0
20250224,174800,68231905,3600,3600,3600,3600,0
20250224,174700,68231905,3600,3600,3600,3600,0
20250224,174600,68231905,3600,3600,3600,3600,0
20250224,174500,68231905,3600,3600,3600,3600,0
20250224,174400,68231905,3600,3600,3600,3600,0
20250224,174300,68231905,3600,3600,3600,3600,0
20250224,174200,68231905,3600,3600,3600,3600,0
20250224,174100,68231905,3600,3600,3600,3600,0
20250224,174000,68231905,3600,3600,3600,3600,0
20250224,173900,68231905,3600,3600,3600,3600,0
20250224,173800,68231905,3600,3600,3600,3600,0
20250224,173700,68231905,3600,3600,3600,3600,0
20250224,173600,68231905,3600,3600,3600,3600,0
20250224,173500,68231905,3600,3600,3600,3600,0
20250224,173400,68231905,3600,3600,3600,3600,0
20250224,173300,68231905,3600,3600,3600,3600,0
20250224,173200,68231905,3600,3600,3600,3600,0
20250224,173100,68231905,3600,3600,3600,3600,0
20250224,173000,68231905,3600,3600,3600,3600,0
20250224,172900,68231905,3600,3600,3600,3600,0
20250224,172800,68231905,3600,3600,3600,3600,0
20250224,172700,68231905,3600,3600,3600,3600,670
20250224,172600,68231905,3600,3600,3600,3600,0
20250224,172500,68231905,3600,3600,3600,3600,0
20250224,172400,68231905,3600,3600,3600,3600,0
20250224,172300,68231905,3600,3600,3600,3600,0
20250224,172200,68231905,3600,3600,3600,3600,0
20250224,172100,68231905,3600,3600,3600,3600,0
20250224,172000,68231905,3600,3600,3600,3600,0
20250224,171900,68231905,3600,3600,3600,3600,0
20250224,171800,68231905,3600,3600,3600,3600,0
20250224,171700,68231905,3600,3600,3600,3600,0
20250224,171600,68231905,3600,3600,3600,3600,0
20250224,171500,68231905,3600,3600,3600,3600,0
20250224,171400,68231905,3600,3600,3600,3600,0
20250224,171300,68231905,3600,3600,3600,3600,0
20250224,171200,68231905,3600,3600,3600,3600,0
20250224,171100,68231905,3600,3600,3600,3600,0
20250224,171000,68231905,3600,3600,3600,3600,0
20250224,170900,68231905,3600,3600,3600,3600,0
20250224,170800,68231905,3600,3600,3600,3600,0
20250224,170700,68231905,3600,3600,3600,3600,0
20250224,170600,68231905,3600,3600,3600,3600,0
20250224,170500,68231905,3600,3600,3600,3600,0
20250224,170400,68231905,3600,3600,3600,3600,0
20250224,170300,68231905,3600,3600,3600,3600,0
20250224,170200,68231905,3600,3600,3600,3600,0
20250224,170100,68231905,3600,3600,3600,3600,0
20250224,170000,68231905,3600,3600,3600,3600,0
20250224,165900,68231905,3600,3600,3600,3600,0
20250224,165800,68231905,3600,3600,3600,3600,0
20250224,165700,68231905,3600,3600,3600,3600,670
20250224,165600,68231905,3600,3600,3600,3600,0
20250224,165500,68231905,3600,3600,3600,3600,0
20250224,165400,68231905,3600,3600,3600,3600,0
20250224,165300,68231905,3600,3600,3600,3600,0
20250224,165200,68231905,3600,3600,3600,3600,0
20250224,165100,68231905,3600,3600,3600,3600,0
20250224,165000,68231905,3600,3600,3600,3600,0
20250224,164900,68231905,3600,3600,3600,3600,0
20250224,164800,68231905,3600,3600,3600,3600,0
20250224,164700,68231905,3600,3600,3600,3600,0
20250224,164600,68231905,3600,3600,3600,3600,0
20250224,164500,68231905,3600,3600,3600,3600,0
20250224,164400,68231905,3600,3600,3600,3600,0
20250224,164300,68231905,3600,3600,3600,3600,0
20250224,164200,68231905,3600,3600,3600,3600,0
20250224,164100,68231905,3600,3600,3600,3600,0
20250224,164000,68231905,3600,3600,3600,3600,0
20250224,163900,68231905,3600,3600,3600,3600,0
20250224,163800,68231905,3600,3600,3600,3600,0
20250224,163700,68231905,3600,3600,3600,3600,0
20250224,163600,68231905,3600,3600,3600,3600,0
20250224,163500,68231905,3600,3600,3600,3600,0
20250224,163400,68231905,3600,3600,3600,3600,0
20250224,163300,68231905,3600,3600,3600,3600,0
20250224,163200,68231905,3600,3600,3600,3600,0
20250224,163100,68231905,3600,3600,3600,3600,0
20250224,163000,68231905,3600,3600,3600,3600,0
20250224,162900,68231905,3600,3600,3600,3600,0
20250224,162800,68231905,3600,3600,3600,3600,0
20250224,162700,68231905,3600,3600,3600,3600,670
20250224,162600,68231905,3600,3600,3600,3600,0
20250224,162500,68231905,3600,3600,3600,3600,0
20250224,162400,68231905,3600,3600,3600,3600,0
20250224,162300,68231905,3600,3600,3600,3600,0
20250224,162200,68231905,3600,3600,3600,3600,0
20250224,162100,68231905,3600,3600,3600,3600,0
20250224,162000,68231905,3600,3600,3600,3600,0
20250224,161900,68231905,3600,3600,3600,3600,0
20250224,161800,68231905,3600,3600,3600,3600,0
20250224,161700,68231905,3600,3600,3600,3600,0
20250224,161600,68231905,3600,3600,3600,3600,0
20250224,161500,68231905,3600,3600,3600,3600,0
20250224,161400,68231905,3600,3600,3600,3600,0
20250224,161300,68231905,3600,3600,3600,3600,0
20250224,161200,68231905,3600,3600,3600,3600,0
20250224,161100,68231905,3600,3600,3600,3600,0
20250224,161000,68231905,3600,3600,3600,3600,0
20250224,160900,68231905,3600,3600,3600,3600,0
20250224,160800,68231905,3600,3600,3600,3600,0
20250224,160700,68231905,3600,3600,3600,3600,0
20250224,160600,68231905,3600,3600,3600,3600,0
20250224,160500,68231905,3600,3600,3600,3600,0
20250224,160400,68231905,3600,3600,3600,3600,0
20250224,160300,68231905,3600,3600,3600,3600,0
20250224,160200,68231905,3600,3600,3600,3600,0
20250224,160100,68231905,3600,3600,3600,3600,0
20250224,160000,68231905,3600,3600,3600,3600,0
20250224,155900,68231905,3600,3600,3600,3600,0
20250224,155800,68231905,3600,3600,3600,3600,0
20250224,155700,68231905,3600,3600,3600,3600,670
20250224,155600,68231905,3600,3600,3600,3600,0
20250224,155500,68231905,3600,3600,3600,3600,0
20250224,155400,68231905,3600,3600,3600,3600,0
20250224,155300,68231905,3600,3600,3600,3600,0
20250224,155200,68231905,3600,3600,3600,3600,0
20250224,155100,68231905,3600,3600,3600,3600,0
20250224,155000,68231905,3600,3600,3600,3600,0
20250224,154900,68231905,3600,3600,3600,3600,0
20250224,154800,68231905,3600,3600,3600,3600,0
20250224,154700,68231905,3600,3600,3600,3600,0
20250224,154600,68231905,3600,3600,3600,3600,0
20250224,154500,68231905,3600,3600,3600,3600,0
20250224,154400,68231905,3600,3600,3600,3600,0
20250224,154300,68231905,3600,3600,3600,3600,0
20250224,154200,68231905,3600,3600,3600,3600,0
20250224,154100,68231905,3600,3600,3600,3600,0
20250224,154000,68231905,3600,3600,3600,3600,0
20250224,153900,68231905,3600,3600,3600,3600,0
20250224,153800,68231905,3600,3600,3600,3600,0
20250224,153700,68231905,3600,3600,3600,3600,0
20250224,153600,68231905,3600,3600,3600,3600,0
20250224,153500,68231905,3600,3600,3600,3600,0
20250224,153400,68231905,3600,3600,3600,3600,0
20250224,153300,68231905,3600,3600,3600,3600,0
20250224,153200,68231905,3600,3600,3600,3600,0
20250224,153100,68231905,3600,3600,3600,3600,0
20250224,153000,68231905,3600,3600,3600,3600,670
20250224,152900,65819905,3600,3600,3600,3600,0
20250224,152800,65819905,3600,3600,3600,3600,0
20250224,152700,65819905,3600,3600,3600,3600,0
20250224,152600,65819905,3600,3600,3600,3600,0
20250224,152500,65819905,3600,3600,3600,3600,0
20250224,152400,65819905,3600,3600,3600,3600,0
20250224,152300,65819905,3600,3600,3600,3600,0
20250224,152200,65819905,3600,3600,3600,3600,0
20250224,152100,65819905,3600,3600,3600,3600,0
20250224,152000,65819905,3600,3600,3600,3600,0
20250224,151900,65819905,3600,3595,3600,3595,18
20250224,151800,65755185,3600,3595,3600,3595,251
20250224,151700,64852665,3595,3595,3595,3595,7
20250224,151600,64827500,3590,3590,3590,3590,0
20250224,151500,64827500,3590,3590,3590,3590,0
20250224,151400,64827500,3590,3595,3595,3590,7
20250224,151300,64802365,3595,3595,3595,3595,0
20250224,151200,64802365,3595,3595,3595,3595,4
20250224,151100,64787985,3595,3595,3595,3595,66
20250224,151000,64550715,3595,3595,3595,3595,0
20250224,150900,64550715,3595,3595,3595,3595,0
20250224,150800,64550715,3595,3595,3595,3595,0
20250224,150700,64550715,3595,3595,3595,3595,34
20250224,150600,64428485,3600,3600,3600,3600,0
20250224,150500,64428485,3600,3600,3600,3600,0
20250224,150400,64428485,3600,3600,3600,3600,0
20250224,150300,64428485,3600,3600,3600,3600,0
20250224,150200,64428485,3600,3600,3600,3600,0
20250224,150100,64428485,3600,3600,3600,3600,0
20250224,150000,64428485,3600,3600,3600,3600,0
20250224,145900,64428485,3600,3600,3600,3600,0
20250224,145800,64428485,3600,3600,3600,3600,0
20250224,145700,64428485,3600,3600,3600,3600,0
20250224,145600,64428485,3600,3600,3600,3600,10
20250224,145500,64392485,3600,3600,3600,3600,0
20250224,145400,64392485,3600,3600,3600,3600,0
20250224,145300,64392485,3600,3600,3600,3600,0
20250224,145200,64392485,3600,3600,3600,3600,0
20250224,145100,64392485,3600,3600,3600,3600,0
20250224,145000,64392485,3600,3600,3600,3600,0
20250224,144900,64392485,3600,3600,3600,3600,1
20250224,144800,64388885,3580,3580,3580,3580,127
20250224,144700,63934225,3605,3605,3605,3605,0
20250224,144600,63934225,3605,3605,3605,3605,0
20250224,144500,63934225,3605,3605,3605,3605,0
20250224,144400,63934225,3605,3605,3605,3605,0
20250224,144300,63934225,3605,3605,3605,3605,0
20250224,144200,63934225,3605,3605,3605,3605,0
20250224,144100,63934225,3605,3605,3605,3605,1
20250224,144000,63930620,3600,3600,3600,3600,159
20250224,143900,63358220,3600,3600,3600,3600,0
20250224,143800,63358220,3600,3595,3600,3595,241
20250224,143700,62491280,3595,3595,3595,3595,0
20250224,143600,62491280,3595,3595,3595,3595,0
20250224,143500,62491280,3595,3595,3595,3595,0
20250224,143400,62491280,3595,3595,3595,3595,0
20250224,143300,62491280,3595,3595,3595,3595,0
20250224,143200,62491280,3595,3595,3595,3595,0
20250224,143100,62491280,3595,3595,3595,3595,1
20250224,143000,62487685,3580,3580,3580,3580,0
20250224,142900,62487685,3580,3580,3580,3580,0
20250224,142800,62487685,3580,3580,3580,3580,0
20250224,142700,62487685,3580,3580,3580,3580,0
20250224,142600,62487685,3580,3580,3580,3580,157
20250224,142500,61925625,3580,3580,3580,3580,0
20250224,142400,61925625,3580,3580,3580,3580,0
20250224,142300,61925625,3580,3580,3580,3580,0
20250224,142200,61925625,3580,3580,3580,3580,643
20250224,142100,59623685,3595,3595,3595,3595,0
20250224,142000,59623685,3595,3595,3595,3595,0
20250224,141900,59623685,3595,3595,3595,3595,0
20250224,141800,59623685,3595,3595,3595,3595,0
20250224,141700,59623685,3595,3595,3595,3595,0
20250224,141600,59623685,3595,3595,3595,3595,50
20250224,141500,59443935,3595,3595,3595,3595,0
20250224,141400,59443935,3595,3595,3595,3595,0
20250224,141300,59443935,3595,3595,3595,3595,0
20250224,141200,59443935,3595,3595,3595,3595,0
20250224,141100,59443935,3595,3595,3595,3595,0
20250224,141000,59443935,3595,3595,3595,3595,0
20250224,140900,59443935,3595,3595,3595,3595,0
20250224,140800,59443935,3595,3595,3595,3595,1
20250224,140700,59440340,3580,3580,3580,3580,1
20250224,140600,59436760,3595,3595,3595,3595,0
20250224,140500,59436760,3595,3595,3595,3595,0
20250224,140400,59436760,3595,3595,3595,3595,13
20250224,140300,59390025,3595,3595,3595,3595,0
20250224,140200,59390025,3595,3595,3595,3595,0
20250224,140100,59390025,3595,3595,3595,3595,0
20250224,140000,59390025,3595,3595,3595,3595,0
20250224,135900,59390025,3595,3595,3595,3595,0
20250224,135800,59390025,3595,3595,3595,3595,0
20250224,135700,59390025,3595,3595,3595,3595,0
20250224,135600,59390025,3595,3595,3595,3595,1
20250224,135500,59386430,3575,3575,3575,3575,0
20250224,135400,59386430,3575,3575,3575,3575,0
20250224,135300,59386430,3575,3575,3575,3575,0
20250224,135200,59386430,3575,3575,3575,3575,0
20250224,135100,59386430,3575,3575,3575,3575,0
20250224,135000,59386430,3575,3575,3575,3575,0
20250224,134900,59386430,3575,3575,3575,3575,0
20250224,134800,59386430,3575,3575,3575,3575,0
20250224,134700,59386430,3575,3575,3575,3575,0
20250224,134600,59386430,3575,3575,3575,3575,0
20250224,134500,59386430,3575,3575,3575,3575,0
20250224,134400,59386430,3575,3575,3575,3575,0
20250224,134300,59386430,3575,3575,3575,3575,0
20250224,134200,59386430,3575,3575,3575,3575,0
20250224,134100,59386430,3575,3575,3575,3575,0
20250224,134000,59386430,3575,3575,3575,3575,0
20250224,133900,59386430,3575,3575,3575,3575,0
20250224,133800,59386430,3575,3575,3575,3575,0
20250224,133700,59386430,3575,3575,3575,3575,0
20250224,133600,59386430,3575,3575,3575,3575,0
20250224,133500,59386430,3575,3575,3575,3575,0
20250224,133400,59386430,3575,3575,3575,3575,0
20250224,133300,59386430,3575,3575,3575,3575,0
20250224,133200,59386430,3575,3575,3575,3575,0
20250224,133100,59386430,3575,3575,3575,3575,0
20250224,133000,59386430,3575,3575,3575,3575,20
20250224,132900,59314930,3575,3580,3580,3575,420
20250224,132800,57811910,3595,3595,3595,3595,0
20250224,132700,57811910,3595,3595,3595,3595,0
20250224,132600,57811910,3595,3595,3595,3595,10
20250224,132500,57775960,3600,3600,3600,3600,0
20250224,132400,57775960,3600,3600,3600,3600,0
20250224,132300,57775960,3600,3600,3600,3600,0
20250224,132200,57775960,3600,3600,3600,3600,0
20250224,132100,57775960,3600,3600,3600,3600,0
20250224,132000,57775960,3600,3600,3600,3600,0
20250224,131900,57775960,3600,3600,3600,3600,0
20250224,131800,57775960,3600,3600,3600,3600,0
20250224,131700,57775960,3600,3600,3600,3600,0
20250224,131600,57775960,3600,3600,3600,3600,0
20250224,131500,57775960,3600,3600,3600,3600,0
20250224,131400,57775960,3600,3600,3600,3600,0
20250224,131300,57775960,3600,3600,3600,3600,0
20250224,131200,57775960,3600,3600,3600,3600,0
20250224,131100,57775960,3600,3600,3600,3600,0
20250224,131000,57775960,3600,3600,3600,3600,0
20250224,130900,57775960,3600,3605,3605,3600,89
20250224,130800,57455410,3605,3605,3605,3605,0
20250224,130700,57455410,3605,3605,3605,3605,0
20250224,130600,57455410,3605,3605,3605,3605,0
20250224,130500,57455410,3605,3605,3605,3605,0
20250224,130400,57455410,3605,3605,3605,3605,0
20250224,130300,57455410,3605,3605,3605,3605,0
20250224,130200,57455410,3605,3605,3605,3605,0
20250224,130100,57455410,3605,3605,3605,3605,0
20250224,130000,57455410,3605,3605,3605,3605,0
20250224,125900,57455410,3605,3605,3605,3605,0
20250224,125800,57455410,3605,3605,3605,3605,0
20250224,125700,57455410,3605,3605,3605,3605,0
20250224,125600,57455410,3605,3605,3605,3605,0
20250224,125500,57455410,3605,3605,3605,3605,0
20250224,125400,57455410,3605,3605,3605,3605,0
20250224,125300,57455410,3605,3605,3605,3605,3
20250224,125200,57444595,3615,3615,3615,3615,0
20250224,125100,57444595,3615,3615,3615,3615,0
20250224,125000,57444595,3615,3615,3615,3615,0
20250224,124900,57444595,3615,3615,3615,3615,0
20250224,124800,57444595,3615,3615,3615,3615,0
20250224,124700,57444595,3615,3615,3615,3615,0
20250224,124600,57444595,3615,3615,3615,3615,0
20250224,124500,57444595,3615,3615,3615,3615,0
20250224,124400,57444595,3615,3615,3615,3615,0
20250224,124300,57444595,3615,3615,3615,3615,0
20250224,124200,57444595,3615,3615,3615,3615,0
20250224,124100,57444595,3615,3615,3615,3615,0
20250224,124000,57444595,3615,3615,3615,3615,0
20250224,123900,57444595,3615,3610,3615,3610,28
20250224,123800,57343400,3610,3610,3610,3610,0
20250224,123700,57343400,3610,3610,3610,3610,0
20250224,123600,57343400,3610,3610,3610,3610,0
20250224,123500,57343400,3610,3610,3610,3610,0
20250224,123400,57343400,3610,3610,3610,3610,0
20250224,123300,57343400,3610,3610,3610,3610,0
20250224,123200,57343400,3610,3610,3610,3610,0
20250224,123100,57343400,3610,3610,3610,3610,0
20250224,123000,57343400,3610,3610,3610,3610,0
20250224,122900,57343400,3610,3610,3610,3610,0
20250224,122800,57343400,3610,3610,3610,3610,0
20250224,122700,57343400,3610,3610,3610,3610,0
20250224,122600,57343400,3610,3610,3610,3610,0
20250224,122500,57343400,3610,3610,3610,3610,0
20250224,122400,57343400,3610,3610,3610,3610,0
20250224,122300,57343400,3610,3610,3610,3610,0
20250224,122200,57343400,3610,3610,3610,3610,0
20250224,122100,57343400,3610,3610,3610,3610,0
20250224,122000,57343400,3610,3610,3610,3610,0
20250224,121900,57343400,3610,3610,3610,3610,2
20250224,121800,57336180,3610,3610,3610,3610,0
20250224,121700,57336180,3610,3610,3610,3610,1
20250224,121600,57332570,3585,3585,3585,3585,0
20250224,121500,57332570,3585,3585,3585,3585,0
20250224,121400,57332570,3585,3585,3585,3585,0
20250224,121300,57332570,3585,3585,3585,3585,0
20250224,121200,57332570,3585,3585,3585,3585,0
20250224,121100,57332570,3585,3585,3585,3585,0
20250224,121000,57332570,3585,3585,3585,3585,0
20250224,120900,57332570,3585,3585,3585,3585,0
20250224,120800,57332570,3585,3585,3585,3585,5
20250224,120700,57314645,3610,3610,3610,3610,1
20250224,120600,57311035,3605,3605,3605,3605,0
20250224,120500,57311035,3605,3605,3605,3605,0
20250224,120400,57311035,3605,3605,3605,3605,27
20250224,120300,57213700,3600,3600,3600,3600,0
20250224,120200,57213700,3600,3600,3600,3600,0
20250224,120100,57213700,3600,3600,3600,3600,1
20250224,120000,57210100,3600,3600,3600,3600,0
20250224,115900,57210100,3600,3600,3600,3600,0
20250224,115800,57210100,3600,3600,3600,3600,0
20250224,115700,57210100,3600,3600,3600,3600,0
20250224,115600,57210100,3600,3600,3600,3600,0
20250224,115500,57210100,3600,3560,3600,3560,201
20250224,115400,56486540,3605,3605,3605,3605,0
20250224,115300,56486540,3605,3605,3605,3605,0
20250224,115200,56486540,3605,3605,3605,3605,0
20250224,115100,56486540,3605,3605,3605,3605,0
20250224,115000,56486540,3605,3605,3605,3605,1
20250224,114900,56482935,3540,3600,3600,3540,3000
20250224,114800,45791305,3610,3610,3610,3610,0
20250224,114700,45791305,3610,3610,3610,3610,0
20250224,114600,45791305,3610,3610,3610,3610,0
20250224,114500,45791305,3610,3610,3610,3610,0
20250224,114400,45791305,3610,3610,3610,3610,0
20250224,114300,45791305,3610,3610,3610,3610,0
20250224,114200,45791305,3610,3610,3610,3610,0
20250224,114100,45791305,3610,3610,3610,3610,0
20250224,114000,45791305,3610,3610,3610,3610,0
20250224,113900,45791305,3610,3610,3610,3610,45
20250224,113800,45628855,3610,3610,3610,3610,2
20250224,113700,45621635,3610,3610,3610,3610,276
20250224,113600,44625275,3610,3610,3610,3610,166
20250224,113500,44026015,3600,3595,3600,3595,5
20250224,113400,44008020,3595,3590,3595,3590,101
20250224,113300,43645425,3585,3585,3585,3585,0
20250224,113200,43645425,3585,3585,3585,3585,0
20250224,113100,43645425,3585,3585,3585,3585,0
20250224,113000,43645425,3585,3585,3585,3585,0
20250224,112900,43645425,3585,3585,3585,3585,0
20250224,112800,43645425,3585,3585,3585,3585,0
20250224,112700,43645425,3585,3585,3585,3585,0
20250224,112600,43645425,3585,3585,3585,3585,37
20250224,112500,43512780,3580,3580,3580,3580,30
20250224,112400,43405380,3580,3580,3580,3580,0
20250224,112300,43405380,3580,3580,3580,3580,175
20250224,112200,42778880,3580,3575,3580,3575,150
20250224,112100,42242245,3575,3575,3575,3575,0
20250224,112000,42242245,3575,3575,3575,3575,0
20250224,111900,42242245,3575,3575,3575,3575,0
20250224,111800,42242245,3575,3575,3575,3575,99
20250224,111700,41888320,3575,3575,3575,3575,0
20250224,111600,41888320,3575,3575,3575,3575,1
20250224,111500,41884745,3575,3575,3575,3575,0
20250224,111400,41884745,3575,3575,3575,3575,0
20250224,111300,41884745,3575,3575,3575,3575,0
20250224,111200,41884745,3575,3575,3575,3575,0
20250224,111100,41884745,3575,3575,3575,3575,0
20250224,111000,41884745,3575,3575,3575,3575,0
20250224,110900,41884745,3575,3575,3575,3575,0
20250224,110800,41884745,3575,3575,3575,3575,0
20250224,110700,41884745,3575,3570,3575,3570,87
20250224,110600,41573960,3570,3570,3570,3570,0
20250224,110500,41573960,3570,3570,3570,3570,0
20250224,110400,41573960,3570,3570,3570,3570,0
20250224,110300,41573960,3570,3570,3570,3570,1
20250224,110200,41570390,3570,3570,3570,3570,0
20250224,110100,41570390,3570,3570,3570,3570,0
20250224,110000,41570390,3570,3570,3570,3570,0
20250224,105900,41570390,3570,3570,3570,3570,1
20250224,105800,41566820,3570,3570,3570,3570,1
20250224,105700,41563250,3575,3575,3575,3575,0
20250224,105600,41563250,3575,3575,3575,3575,0
20250224,105500,41563250,3575,3575,3575,3575,0
20250224,105400,41563250,3575,3575,3575,3575,3
20250224,105300,41552525,3570,3570,3570,3570,0
20250224,105200,41552525,3570,3570,3570,3570,2
20250224,105100,41545385,3570,3570,3570,3570,0
20250224,105000,41545385,3570,3570,3570,3570,1
20250224,104900,41541815,3575,3575,3575,3575,0
20250224,104800,41541815,3575,3575,3575,3575,0
20250224,104700,41541815,3575,3575,3575,3575,0
20250224,104600,41541815,3575,3575,3575,3575,0
20250224,104500,41541815,3575,3575,3575,3575,0
20250224,104400,41541815,3575,3575,3575,3575,0
20250224,104300,41541815,3575,3575,3575,3575,0
20250224,104200,41541815,3575,3575,3575,3575,0
20250224,104100,41541815,3575,3575,3575,3575,0
20250224,104000,41541815,3575,3575,3575,3575,0
20250224,103900,41541815,3575,3575,3575,3575,0
20250224,103800,41541815,3575,3575,3575,3575,0
20250224,103700,41541815,3575,3575,3575,3575,0
20250224,103600,41541815,3575,3575,3575,3575,0
20250224,103500,41541815,3575,3575,3575,3575,0
20250224,103400,41541815,3575,3575,3575,3575,0
20250224,103300,41541815,3575,3575,3575,3575,0
20250224,103200,41541815,3575,3575,3575,3575,0
20250224,103100,41541815,3575,3575,3575,3575,0
20250224,103000,41541815,3575,3575,3575,3575,0
20250224,102900,41541815,3575,3575,3575,3575,0
20250224,102800,41541815,3575,3575,3575,3575,0
20250224,102700,41541815,3575,3575,3575,3575,0
20250224,102600,41541815,3575,3575,3575,3575,2
20250224,102500,41534665,3550,3550,3550,3550,0
20250224,102400,41534665,3550,3550,3550,3550,0
20250224,102300,41534665,3550,3550,3550,3550,0
20250224,102200,41534665,3550,3550,3550,3550,0
20250224,102100,41534665,3550,3550,3550,3550,0
20250224,102000,41534665,3550,3550,3550,3550,0
20250224,101900,41534665,3550,3550,3550,3550,0
20250224,101800,41534665,3550,3550,3550,3550,0
20250224,101700,41534665,3550,3550,3550,3550,0
20250224,101600,41534665,3550,3550,3550,3550,0
20250224,101500,41534665,3550,3550,3550,3550,0
20250224,101400,41534665,3550,3550,3550,3550,275
20250224,101300,40558415,3550,3550,3550,3550,56
20250224,101200,40359615,3570,3570,3570,3570,500
20250224,101100,38574615,3570,3570,3570,3570,0
20250224,101000,38574615,3570,3570,3570,3570,0
20250224,100900,38574615,3570,3570,3570,3570,0
20250224,100800,38574615,3570,3570,3570,3570,5
20250224,100700,38556765,3570,3570,3570,3570,0
20250224,100600,38556765,3570,3570,3570,3570,1
20250224,100500,38553195,3545,3545,3545,3545,0
20250224,100400,38553195,3545,3545,3545,3545,0
20250224,100300,38553195,3545,3545,3545,3545,0
20250224,100200,38553195,3545,3545,3545,3545,0
20250224,100100,38553195,3545,3545,3545,3545,0
20250224,100000,38553195,3545,3545,3545,3545,76
20250224,095900,38283775,3550,3575,3575,3550,120
20250224,095800,37857525,3575,3575,3575,3575,0
20250224,095700,37857525,3575,3575,3575,3575,0
20250224,095600,37857525,3575,3575,3575,3575,0
20250224,095500,37857525,3575,3575,3575,3575,0
20250224,095400,37857525,3575,3575,3575,3575,0
20250224,095300,37857525,3575,3575,3575,3575,27
20250224,095200,37761000,3575,3575,3575,3575,26
20250224,095100,37668050,3575,3575,3575,3575,1
20250224,095000,37664475,3575,3575,3575,3575,2
20250224,094900,37657325,3575,3575,3575,3575,0
20250224,094800,37657325,3575,3560,3575,3560,849
20250224,094700,34633370,3560,3560,3560,3560,30
20250224,094600,34526570,3560,3560,3560,3560,0
20250224,094500,34526570,3560,3560,3560,3560,1
20250224,094400,34523010,3555,3550,3555,3550,3810
20250224,094300,20978620,3545,3545,3545,3545,47
20250224,094200,20812005,3545,3545,3545,3545,0
20250224,094100,20812005,3545,3545,3545,3545,0
20250224,094000,20812005,3545,3545,3545,3545,10
20250224,093900,20776555,3545,3545,3545,3545,0
20250224,093800,20776555,3545,3545,3545,3545,0
20250224,093700,20776555,3545,3550,3550,3545,79
20250224,093600,20496425,3550,3550,3550,3550,0
20250224,093500,20496425,3550,3550,3550,3550,0
20250224,093400,20496425,3550,3550,3550,3550,2
20250224,093300,20489325,3550,3550,3550,3550,0
20250224,093200,20489325,3550,3550,3550,3550,5
20250224,093100,20471575,3550,3555,3555,3550,4
20250224,093000,20457365,3555,3555,3555,3555,1
20250224,092900,20453810,3555,3555,3555,3555,0
20250224,092800,20453810,3555,3555,3555,3555,94
20250224,092700,20119640,3555,3545,3555,3545,200
20250224,092600,19410630,3545,3545,3545,3545,72
20250224,092500,19155390,3540,3540,3540,3540,0
20250224,092400,19155390,3540,3540,3540,3540,77
20250224,092300,18882810,3540,3540,3540,3540,0
20250224,092200,18882810,3540,3540,3540,3540,1
20250224,092100,18879270,3545,3545,3545,3545,0
20250224,092000,18879270,3545,3530,3545,3525,401
20250224,091900,17465160,3530,3530,3530,3530,10
20250224,091800,17429860,3530,3530,3530,3530,0
20250224,091700,17429860,3530,3530,3530,3530,0
20250224,091600,17429860,3530,3550,3550,3530,1000
20250224,091500,13893710,3555,3555,3555,3555,152
20250224,091400,13353350,3550,3550,3550,3550,0
20250224,091300,13353350,3550,3550,3550,3550,0
20250224,091200,13353350,3550,3550,3550,3550,0
20250224,091100,13353350,3550,3550,3550,3550,0
20250224,091000,13353350,3550,3550,3550,3550,108
20250224,090900,12969950,3550,3545,3550,3540,1023
20250224,090800,9347455,3550,3550,3550,3550,0
20250224,090700,9347455,3550,3550,3550,3550,0
20250224,090600,9347455,3550,3560,3560,3550,2321
20250224,090500,1085695,3560,3560,3560,3560,55
20250224,090400,889895,3580,3580,3580,3580,2
20250224,090300,882735,3560,3560,3560,3560,0
20250224,090200,882735,3560,3560,3560,3560,0
20250224,090100,882735,3560,3560,3560,3560,0
20250224,090000,882735,3560,3580,3580,3560,247