KissMeData/016710/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190400,67591900,6970,6970,6970,6970,249
20250224,190300,67591900,6970,6970,6970,6970,0
20250224,190200,67591900,6970,6970,6970,6970,0
20250224,190100,67591900,6970,6970,6970,6970,0
20250224,190000,67591900,6970,6970,6970,6970,0
20250224,185900,67591900,6970,6970,6970,6970,0
20250224,185800,67591900,6970,6970,6970,6970,0
20250224,185700,67591900,6970,6970,6970,6970,0
20250224,185600,67591900,6970,6970,6970,6970,0
20250224,185500,67591900,6970,6970,6970,6970,0
20250224,185400,67591900,6970,6970,6970,6970,0
20250224,185300,67591900,6970,6970,6970,6970,0
20250224,185200,67591900,6970,6970,6970,6970,0
20250224,185100,67591900,6970,6970,6970,6970,0
20250224,185000,67591900,6970,6970,6970,6970,0
20250224,184900,67591900,6970,6970,6970,6970,0
20250224,184800,67591900,6970,6970,6970,6970,0
20250224,184700,67591900,6970,6970,6970,6970,0
20250224,184600,67591900,6970,6970,6970,6970,0
20250224,184500,67591900,6970,6970,6970,6970,0
20250224,184400,67591900,6970,6970,6970,6970,0
20250224,184300,67591900,6970,6970,6970,6970,0
20250224,184200,67591900,6970,6970,6970,6970,0
20250224,184100,67591900,6970,6970,6970,6970,0
20250224,184000,67591900,6970,6970,6970,6970,0
20250224,183900,67591900,6970,6970,6970,6970,0
20250224,183800,67591900,6970,6970,6970,6970,0
20250224,183700,67591900,6970,6970,6970,6970,0
20250224,183600,67591900,6970,6970,6970,6970,0
20250224,183500,67591900,6970,6970,6970,6970,0
20250224,183400,67591900,6970,6970,6970,6970,249
20250224,183300,67591900,6970,6970,6970,6970,0
20250224,183200,67591900,6970,6970,6970,6970,0
20250224,183100,67591900,6970,6970,6970,6970,0
20250224,183000,67591900,6970,6970,6970,6970,0
20250224,182900,67591900,6970,6970,6970,6970,0
20250224,182800,67591900,6970,6970,6970,6970,0
20250224,182700,67591900,6970,6970,6970,6970,0
20250224,182600,67591900,6970,6970,6970,6970,0
20250224,182500,67591900,6970,6970,6970,6970,0
20250224,182400,67591900,6970,6970,6970,6970,0
20250224,182300,67591900,6970,6970,6970,6970,0
20250224,182200,67591900,6970,6970,6970,6970,0
20250224,182100,67591900,6970,6970,6970,6970,0
20250224,182000,67591900,6970,6970,6970,6970,0
20250224,181900,67591900,6970,6970,6970,6970,0
20250224,181800,67591900,6970,6970,6970,6970,0
20250224,181700,67591900,6970,6970,6970,6970,0
20250224,181600,67591900,6970,6970,6970,6970,0
20250224,181500,67591900,6970,6970,6970,6970,0
20250224,181400,67591900,6970,6970,6970,6970,0
20250224,181300,67591900,6970,6970,6970,6970,0
20250224,181200,67591900,6970,6970,6970,6970,0
20250224,181100,67591900,6970,6970,6970,6970,0
20250224,181000,67591900,6970,6970,6970,6970,0
20250224,180900,67591900,6970,6970,6970,6970,0
20250224,180800,67591900,6970,6970,6970,6970,0
20250224,180700,67591900,6970,6970,6970,6970,0
20250224,180600,67591900,6970,6970,6970,6970,0
20250224,180500,67591900,6970,6970,6970,6970,0
20250224,180400,67591900,6970,6970,6970,6970,249
20250224,180300,67591900,6970,6970,6970,6970,0
20250224,180200,67591900,6970,6970,6970,6970,0
20250224,180100,67591900,6970,6970,6970,6970,0
20250224,180000,67591900,6970,6970,6970,6970,0
20250224,175900,67591900,6970,6970,6970,6970,0
20250224,175800,67591900,6970,6970,6970,6970,0
20250224,175700,67591900,6970,6970,6970,6970,0
20250224,175600,67591900,6970,6970,6970,6970,0
20250224,175500,67591900,6970,6970,6970,6970,0
20250224,175400,67591900,6970,6970,6970,6970,0
20250224,175300,67591900,6970,6970,6970,6970,0
20250224,175200,67591900,6970,6970,6970,6970,0
20250224,175100,67591900,6970,6970,6970,6970,0
20250224,175000,67591900,6970,6970,6970,6970,0
20250224,174900,67591900,6970,6970,6970,6970,0
20250224,174800,67591900,6970,6970,6970,6970,0
20250224,174700,67591900,6970,6970,6970,6970,0
20250224,174600,67591900,6970,6970,6970,6970,0
20250224,174500,67591900,6970,6970,6970,6970,0
20250224,174400,67591900,6970,6970,6970,6970,0
20250224,174300,67591900,6970,6970,6970,6970,0
20250224,174200,67591900,6970,6970,6970,6970,0
20250224,174100,67591900,6970,6970,6970,6970,0
20250224,174000,67591900,6970,6970,6970,6970,0
20250224,173900,67591900,6970,6970,6970,6970,0
20250224,173800,67591900,6970,6970,6970,6970,0
20250224,173700,67591900,6970,6970,6970,6970,0
20250224,173600,67591900,6970,6970,6970,6970,0
20250224,173500,67591900,6970,6970,6970,6970,0
20250224,173400,67591900,6970,6970,6970,6970,249
20250224,173300,67591900,6970,6970,6970,6970,0
20250224,173200,67591900,6970,6970,6970,6970,0
20250224,173100,67591900,6970,6970,6970,6970,0
20250224,173000,67591900,6970,6970,6970,6970,0
20250224,172900,67591900,6970,6970,6970,6970,0
20250224,172800,67591900,6970,6970,6970,6970,0
20250224,172700,67591900,6970,6970,6970,6970,0
20250224,172600,67591900,6970,6970,6970,6970,0
20250224,172500,67591900,6970,6970,6970,6970,0
20250224,172400,67591900,6970,6970,6970,6970,0
20250224,172300,67591900,6970,6970,6970,6970,0
20250224,172200,67591900,6970,6970,6970,6970,0
20250224,172100,67591900,6970,6970,6970,6970,0
20250224,172000,67591900,6970,6970,6970,6970,0
20250224,171900,67591900,6970,6970,6970,6970,0
20250224,171800,67591900,6970,6970,6970,6970,0
20250224,171700,67591900,6970,6970,6970,6970,0
20250224,171600,67591900,6970,6970,6970,6970,0
20250224,171500,67591900,6970,6970,6970,6970,0
20250224,171400,67591900,6970,6970,6970,6970,0
20250224,171300,67591900,6970,6970,6970,6970,0
20250224,171200,67591900,6970,6970,6970,6970,0
20250224,171100,67591900,6970,6970,6970,6970,0
20250224,171000,67591900,6970,6970,6970,6970,0
20250224,170900,67591900,6970,6970,6970,6970,0
20250224,170800,67591900,6970,6970,6970,6970,0
20250224,170700,67591900,6970,6970,6970,6970,0
20250224,170600,67591900,6970,6970,6970,6970,0
20250224,170500,67591900,6970,6970,6970,6970,0
20250224,170400,67591900,6970,6970,6970,6970,249
20250224,170300,67591900,6970,6970,6970,6970,0
20250224,170200,67591900,6970,6970,6970,6970,0
20250224,170100,67591900,6970,6970,6970,6970,0
20250224,170000,67591900,6970,6970,6970,6970,0
20250224,165900,67591900,6970,6970,6970,6970,0
20250224,165800,67591900,6970,6970,6970,6970,0
20250224,165700,67591900,6970,6970,6970,6970,0
20250224,165600,67591900,6970,6970,6970,6970,0
20250224,165500,67591900,6970,6970,6970,6970,0
20250224,165400,67591900,6970,6970,6970,6970,0
20250224,165300,67591900,6970,6970,6970,6970,0
20250224,165200,67591900,6970,6970,6970,6970,0
20250224,165100,67591900,6970,6970,6970,6970,0
20250224,165000,67591900,6970,6970,6970,6970,0
20250224,164900,67591900,6970,6970,6970,6970,0
20250224,164800,67591900,6970,6970,6970,6970,0
20250224,164700,67591900,6970,6970,6970,6970,0
20250224,164600,67591900,6970,6970,6970,6970,0
20250224,164500,67591900,6970,6970,6970,6970,0
20250224,164400,67591900,6970,6970,6970,6970,0
20250224,164300,67591900,6970,6970,6970,6970,0
20250224,164200,67591900,6970,6970,6970,6970,0
20250224,164100,67591900,6970,6970,6970,6970,0
20250224,164000,67591900,6970,6970,6970,6970,0
20250224,163900,67591900,6970,6970,6970,6970,0
20250224,163800,67591900,6970,6970,6970,6970,0
20250224,163700,67591900,6970,6970,6970,6970,0
20250224,163600,67591900,6970,6970,6970,6970,0
20250224,163500,67591900,6970,6970,6970,6970,0
20250224,163400,67591900,6970,6970,6970,6970,249
20250224,163300,67591900,6970,6970,6970,6970,0
20250224,163200,67591900,6970,6970,6970,6970,0
20250224,163100,67591900,6970,6970,6970,6970,0
20250224,163000,67591900,6970,6970,6970,6970,0
20250224,162900,67591900,6970,6970,6970,6970,0
20250224,162800,67591900,6970,6970,6970,6970,0
20250224,162700,67591900,6970,6970,6970,6970,0
20250224,162600,67591900,6970,6970,6970,6970,0
20250224,162500,67591900,6970,6970,6970,6970,0
20250224,162400,67591900,6970,6970,6970,6970,0
20250224,162300,67591900,6970,6970,6970,6970,0
20250224,162200,67591900,6970,6970,6970,6970,0
20250224,162100,67591900,6970,6970,6970,6970,0
20250224,162000,67591900,6970,6970,6970,6970,0
20250224,161900,67591900,6970,6970,6970,6970,0
20250224,161800,67591900,6970,6970,6970,6970,0
20250224,161700,67591900,6970,6970,6970,6970,0
20250224,161600,67591900,6970,6970,6970,6970,0
20250224,161500,67591900,6970,6970,6970,6970,0
20250224,161400,67591900,6970,6970,6970,6970,0
20250224,161300,67591900,6970,6970,6970,6970,0
20250224,161200,67591900,6970,6970,6970,6970,0
20250224,161100,67591900,6970,6970,6970,6970,0
20250224,161000,67591900,6970,6970,6970,6970,0
20250224,160900,67591900,6970,6970,6970,6970,0
20250224,160800,67591900,6970,6970,6970,6970,0
20250224,160700,67591900,6970,6970,6970,6970,0
20250224,160600,67591900,6970,6970,6970,6970,0
20250224,160500,67591900,6970,6970,6970,6970,0
20250224,160400,67591900,6970,6970,6970,6970,249
20250224,160300,67591900,6970,6970,6970,6970,0
20250224,160200,67591900,6970,6970,6970,6970,0
20250224,160100,67591900,6970,6970,6970,6970,0
20250224,160000,67591900,6970,6970,6970,6970,0
20250224,155900,67591900,6970,6970,6970,6970,0
20250224,155800,67591900,6970,6970,6970,6970,0
20250224,155700,67591900,6970,6970,6970,6970,0
20250224,155600,67591900,6970,6970,6970,6970,0
20250224,155500,67591900,6970,6970,6970,6970,0
20250224,155400,67591900,6970,6970,6970,6970,0
20250224,155300,67591900,6970,6970,6970,6970,0
20250224,155200,67591900,6970,6970,6970,6970,0
20250224,155100,67591900,6970,6970,6970,6970,0
20250224,155000,67591900,6970,6970,6970,6970,0
20250224,154900,67591900,6970,6970,6970,6970,0
20250224,154800,67591900,6970,6970,6970,6970,0
20250224,154700,67591900,6970,6970,6970,6970,0
20250224,154600,67591900,6970,6970,6970,6970,0
20250224,154500,67591900,6970,6970,6970,6970,0
20250224,154400,67591900,6970,6970,6970,6970,0
20250224,154300,67591900,6970,6970,6970,6970,0
20250224,154200,67591900,6970,6970,6970,6970,0
20250224,154100,67591900,6970,6970,6970,6970,0
20250224,154000,67591900,6970,6970,6970,6970,0
20250224,153900,67591900,6970,6970,6970,6970,0
20250224,153800,67591900,6970,6970,6970,6970,0
20250224,153700,67591900,6970,6970,6970,6970,0
20250224,153600,67591900,6970,6970,6970,6970,0
20250224,153500,67591900,6970,6970,6970,6970,0
20250224,153400,67591900,6970,6970,6970,6970,249
20250224,153300,67591900,6970,6970,6970,6970,0
20250224,153200,67591900,6970,6970,6970,6970,0
20250224,153100,67591900,6970,6970,6970,6970,0
20250224,153000,67591900,6970,6970,6970,6970,249
20250224,152900,65856370,6950,6950,6950,6950,0
20250224,152800,65856370,6950,6950,6950,6950,0
20250224,152700,65856370,6950,6950,6950,6950,0
20250224,152600,65856370,6950,6950,6950,6950,0
20250224,152500,65856370,6950,6950,6950,6950,0
20250224,152400,65856370,6950,6950,6950,6950,0
20250224,152300,65856370,6950,6950,6950,6950,0
20250224,152200,65856370,6950,6950,6950,6950,0
20250224,152100,65856370,6950,6950,6950,6950,0
20250224,152000,65856370,6950,6950,6950,6950,0
20250224,151900,65856370,6950,6960,6960,6950,452
20250224,151800,62711570,6960,6960,6960,6960,0
20250224,151700,62711570,6960,6960,6960,6960,0
20250224,151600,62711570,6960,6960,6960,6960,0
20250224,151500,62711570,6960,6960,6960,6960,0
20250224,151400,62711570,6960,6960,6960,6960,0
20250224,151300,62711570,6960,6960,6960,6960,0
20250224,151200,62711570,6960,6960,6960,6960,0
20250224,151100,62711570,6960,6970,6970,6960,59
20250224,151000,62300480,6970,6970,6970,6970,0
20250224,150900,62300480,6970,6970,6970,6970,100
20250224,150800,61603480,6960,6960,6960,6960,0
20250224,150700,61603480,6960,6960,6960,6960,0
20250224,150600,61603480,6960,6960,6960,6960,16
20250224,150500,61492120,6960,6960,6960,6960,1
20250224,150400,61485160,6970,6970,6970,6970,0
20250224,150300,61485160,6970,6970,6970,6970,0
20250224,150200,61485160,6970,6970,6970,6960,6
20250224,150100,61443360,6970,6970,6970,6970,0
20250224,150000,61443360,6970,6970,6970,6970,0
20250224,145900,61443360,6970,6970,6970,6970,0
20250224,145800,61443360,6970,6970,6970,6970,0
20250224,145700,61443360,6970,6970,6970,6970,0
20250224,145600,61443360,6970,6970,6970,6970,0
20250224,145500,61443360,6970,6970,6970,6970,0
20250224,145400,61443360,6970,6970,6970,6970,0
20250224,145300,61443360,6970,6970,6970,6970,0
20250224,145200,61443360,6970,6970,6970,6970,3
20250224,145100,61422450,6970,6970,6970,6970,1
20250224,145000,61415480,6970,6970,6970,6970,0
20250224,144900,61415480,6970,6970,6970,6970,1
20250224,144800,61408510,6960,6970,6970,6960,2
20250224,144700,61394580,6950,6950,6950,6950,0
20250224,144600,61394580,6950,6950,6950,6950,0
20250224,144500,61394580,6950,6950,6950,6950,0
20250224,144400,61394580,6950,6950,6950,6950,58
20250224,144300,60991480,6950,6960,6960,6950,93
20250224,144200,60344430,6960,6970,6970,6960,3
20250224,144100,60323530,6960,6960,6960,6960,0
20250224,144000,60323530,6960,6960,6960,6960,0
20250224,143900,60323530,6960,6960,6960,6960,0
20250224,143800,60323530,6960,6960,6960,6960,0
20250224,143700,60323530,6960,6960,6960,6960,0
20250224,143600,60323530,6960,6960,6960,6960,0
20250224,143500,60323530,6960,6960,6960,6960,0
20250224,143400,60323530,6960,6960,6960,6960,0
20250224,143300,60323530,6960,6960,6960,6960,0
20250224,143200,60323530,6960,6960,6960,6960,0
20250224,143100,60323530,6960,6960,6960,6960,0
20250224,143000,60323530,6960,6960,6960,6960,0
20250224,142900,60323530,6960,6960,6960,6960,0
20250224,142800,60323530,6960,6960,6960,6960,0
20250224,142700,60323530,6960,6960,6960,6960,7
20250224,142600,60274810,6960,6960,6960,6960,0
20250224,142500,60274810,6960,6960,6960,6960,0
20250224,142400,60274810,6960,6960,6960,6960,0
20250224,142300,60274810,6960,6960,6960,6960,0
20250224,142200,60274810,6960,6960,6960,6960,0
20250224,142100,60274810,6960,6960,6960,6960,0
20250224,142000,60274810,6960,6960,6960,6960,0
20250224,141900,60274810,6960,6960,6960,6960,0
20250224,141800,60274810,6960,6960,6960,6960,0
20250224,141700,60274810,6960,6960,6960,6960,0
20250224,141600,60274810,6960,6960,6960,6960,0
20250224,141500,60274810,6960,6960,6960,6960,0
20250224,141400,60274810,6960,6960,6960,6960,0
20250224,141300,60274810,6960,6960,6960,6960,0
20250224,141200,60274810,6960,6960,6960,6960,0
20250224,141100,60274810,6960,6960,6960,6960,6
20250224,141000,60233050,6960,6960,6960,6960,0
20250224,140900,60233050,6960,6960,6960,6960,0
20250224,140800,60233050,6960,6960,6960,6960,0
20250224,140700,60233050,6960,6970,6970,6960,36
20250224,140600,59982190,6970,6970,6970,6970,0
20250224,140500,59982190,6970,6970,6970,6970,0
20250224,140400,59982190,6970,6970,6970,6970,13
20250224,140300,59891580,6970,6980,6980,6970,3
20250224,140200,59870660,6980,6980,6980,6980,0
20250224,140100,59870660,6980,6980,6980,6980,1
20250224,140000,59863680,6980,6970,6980,6970,700
20250224,135900,54978980,6970,6970,6970,6970,0
20250224,135800,54978980,6970,6970,6970,6970,1
20250224,135700,54972010,6980,6970,6980,6970,21
20250224,135600,54825450,6970,6970,6970,6970,112
20250224,135500,54044810,6970,6970,6970,6970,5
20250224,135400,54009960,6970,6970,6970,6970,3
20250224,135300,53989050,6970,6970,6970,6970,2
20250224,135200,53975110,6960,6960,6960,6960,0
20250224,135100,53975110,6960,6960,6960,6960,0
20250224,135000,53975110,6960,6960,6960,6960,0
20250224,134900,53975110,6960,6960,6960,6960,0
20250224,134800,53975110,6960,6960,6960,6960,0
20250224,134700,53975110,6960,6960,6960,6960,0
20250224,134600,53975110,6960,6960,6960,6960,0
20250224,134500,53975110,6960,6960,6960,6960,2
20250224,134400,53961190,6960,6960,6960,6960,1
20250224,134300,53954230,6950,6950,6950,6950,0
20250224,134200,53954230,6950,6950,6950,6950,4
20250224,134100,53926430,6950,6950,6950,6950,0
20250224,134000,53926430,6950,6950,6950,6950,0
20250224,133900,53926430,6950,6950,6950,6950,26
20250224,133800,53745730,6940,6940,6940,6940,0
20250224,133700,53745730,6940,6940,6940,6940,0
20250224,133600,53745730,6940,6940,6940,6940,0
20250224,133500,53745730,6940,6940,6940,6940,1
20250224,133400,53738790,6940,6940,6940,6940,3
20250224,133300,53717970,6950,6950,6950,6950,0
20250224,133200,53717970,6950,6950,6950,6950,0
20250224,133100,53717970,6950,6950,6950,6950,0
20250224,133000,53717970,6950,6950,6950,6950,2
20250224,132900,53704070,6940,6940,6940,6940,0
20250224,132800,53704070,6940,6940,6940,6940,0
20250224,132700,53704070,6940,6940,6940,6940,0
20250224,132600,53704070,6940,6940,6940,6940,0
20250224,132500,53704070,6940,6940,6940,6940,0
20250224,132400,53704070,6940,6940,6940,6940,0
20250224,132300,53704070,6940,6940,6940,6940,0
20250224,132200,53704070,6940,6940,6940,6940,0
20250224,132100,53704070,6940,6940,6940,6940,0
20250224,132000,53704070,6940,6940,6940,6940,11
20250224,131900,53627730,6940,6940,6940,6940,0
20250224,131800,53627730,6940,6940,6940,6940,0
20250224,131700,53627730,6940,6940,6940,6940,0
20250224,131600,53627730,6940,6940,6940,6940,0
20250224,131500,53627730,6940,6940,6940,6940,0
20250224,131400,53627730,6940,6940,6940,6940,0
20250224,131300,53627730,6940,6940,6940,6940,0
20250224,131200,53627730,6940,6940,6940,6940,0
20250224,131100,53627730,6940,6940,6940,6940,0
20250224,131000,53627730,6940,6940,6940,6940,0
20250224,130900,53627730,6940,6940,6940,6940,45
20250224,130800,53315430,6940,6940,6940,6940,0
20250224,130700,53315430,6940,6940,6940,6940,0
20250224,130600,53315430,6940,6940,6940,6940,0
20250224,130500,53315430,6940,6940,6940,6940,0
20250224,130400,53315430,6940,6940,6940,6940,0
20250224,130300,53315430,6940,6940,6940,6940,0
20250224,130200,53315430,6940,6940,6940,6940,0
20250224,130100,53315430,6940,6940,6940,6940,0
20250224,130000,53315430,6940,6940,6940,6940,0
20250224,125900,53315430,6940,6940,6940,6940,127
20250224,125800,52434050,6940,6950,6950,6940,336
20250224,125700,50102160,6950,6950,6950,6950,0
20250224,125600,50102160,6950,6950,6950,6950,0
20250224,125500,50102160,6950,6950,6950,6950,0
20250224,125400,50102160,6950,6950,6950,6950,0
20250224,125300,50102160,6950,6950,6950,6950,130
20250224,125200,49198660,6960,6960,6960,6960,0
20250224,125100,49198660,6960,6960,6960,6960,1
20250224,125000,49191700,6960,6960,6960,6960,0
20250224,124900,49191700,6960,6960,6960,6960,2
20250224,124800,49177780,6960,6960,6960,6960,1
20250224,124700,49170820,6960,6960,6960,6960,1
20250224,124600,49163860,6960,6960,6960,6960,0
20250224,124500,49163860,6960,6960,6960,6960,23
20250224,124400,49003780,6970,6970,6970,6970,0
20250224,124300,49003780,6970,6970,6970,6970,0
20250224,124200,49003780,6970,6970,6970,6970,0
20250224,124100,49003780,6970,6970,6970,6970,0
20250224,124000,49003780,6970,6970,6970,6970,0
20250224,123900,49003780,6970,6970,6970,6970,13
20250224,123800,48913170,6970,6970,6970,6970,0
20250224,123700,48913170,6970,6970,6970,6970,0
20250224,123600,48913170,6970,6970,6970,6970,87
20250224,123500,48306780,6970,6970,6970,6970,0
20250224,123400,48306780,6970,6970,6970,6970,0
20250224,123300,48306780,6970,6970,6970,6970,0
20250224,123200,48306780,6970,6970,6970,6970,0
20250224,123100,48306780,6970,6970,6970,6970,0
20250224,123000,48306780,6970,6970,6970,6970,0
20250224,122900,48306780,6970,6970,6970,6970,1
20250224,122800,48299810,6970,6970,6970,6970,0
20250224,122700,48299810,6970,6970,6970,6970,0
20250224,122600,48299810,6970,6970,6970,6970,0
20250224,122500,48299810,6970,6970,6970,6970,66
20250224,122400,47839790,6970,6970,6970,6970,1
20250224,122300,47832820,6960,6960,6960,6960,0
20250224,122200,47832820,6960,6960,6960,6960,0
20250224,122100,47832820,6960,6960,6960,6960,0
20250224,122000,47832820,6960,6960,6960,6960,0
20250224,121900,47832820,6960,6960,6960,6960,0
20250224,121800,47832820,6960,6960,6960,6960,0
20250224,121700,47832820,6960,6960,6960,6960,0
20250224,121600,47832820,6960,6960,6960,6960,0
20250224,121500,47832820,6960,6960,6960,6960,0
20250224,121400,47832820,6960,6960,6960,6960,0
20250224,121300,47832820,6960,6960,6960,6960,9
20250224,121200,47770180,6960,6960,6960,6960,9
20250224,121100,47707540,6970,6970,6970,6970,0
20250224,121000,47707540,6970,6970,6970,6970,0
20250224,120900,47707540,6970,6970,6970,6970,0
20250224,120800,47707540,6970,6970,6970,6970,0
20250224,120700,47707540,6970,6970,6970,6970,0
20250224,120600,47707540,6970,6970,6970,6970,1
20250224,120500,47700570,6970,6970,6970,6970,10
20250224,120400,47630870,6970,6970,6970,6970,10
20250224,120300,47561170,6960,6960,6960,6960,0
20250224,120200,47561170,6960,6960,6960,6960,0
20250224,120100,47561170,6960,6960,6960,6960,6
20250224,120000,47519410,6960,6960,6960,6960,0
20250224,115900,47519410,6960,6960,6960,6960,0
20250224,115800,47519410,6960,6960,6960,6960,0
20250224,115700,47519410,6960,6960,6960,6960,0
20250224,115600,47519410,6960,6960,6960,6960,0
20250224,115500,47519410,6960,6960,6960,6960,0
20250224,115400,47519410,6960,6960,6960,6960,0
20250224,115300,47519410,6960,6960,6960,6960,20
20250224,115200,47380210,6960,6960,6960,6960,0
20250224,115100,47380210,6960,6960,6960,6960,0
20250224,115000,47380210,6960,6960,6960,6960,0
20250224,114900,47380210,6960,6960,6960,6960,0
20250224,114800,47380210,6960,6960,6960,6960,0
20250224,114700,47380210,6960,6960,6960,6960,0
20250224,114600,47380210,6960,6960,6960,6960,0
20250224,114500,47380210,6960,6960,6960,6960,0
20250224,114400,47380210,6960,6960,6960,6960,0
20250224,114300,47380210,6960,6960,6960,6960,10
20250224,114200,47310610,6960,6960,6960,6960,0
20250224,114100,47310610,6960,6960,6960,6960,10
20250224,114000,47241010,6960,6960,6960,6960,0
20250224,113900,47241010,6960,6960,6960,6960,0
20250224,113800,47241010,6960,6960,6960,6960,0
20250224,113700,47241010,6960,6960,6960,6960,0
20250224,113600,47241010,6960,6960,6960,6960,10
20250224,113500,47171410,6960,6960,6960,6960,380
20250224,113400,44526610,6960,6960,6960,6960,1
20250224,113300,44519650,6960,6960,6960,6960,1
20250224,113200,44512690,6960,6960,6960,6960,0
20250224,113100,44512690,6960,6960,6960,6960,1
20250224,113000,44505730,6950,6950,6950,6950,0
20250224,112900,44505730,6950,6950,6950,6950,0
20250224,112800,44505730,6950,6950,6950,6950,0
20250224,112700,44505730,6950,6950,6950,6950,0
20250224,112600,44505730,6950,6950,6950,6950,0
20250224,112500,44505730,6950,6950,6950,6950,0
20250224,112400,44505730,6950,6950,6950,6950,302
20250224,112300,42406830,6950,6950,6950,6950,0
20250224,112200,42406830,6950,6950,6950,6950,1
20250224,112100,42399880,6950,6950,6950,6950,0
20250224,112000,42399880,6950,6950,6950,6950,0
20250224,111900,42399880,6950,6950,6950,6950,0
20250224,111800,42399880,6950,6950,6950,6950,0
20250224,111700,42399880,6950,6950,6950,6950,0
20250224,111600,42399880,6950,6950,6950,6950,0
20250224,111500,42399880,6950,6950,6950,6950,0
20250224,111400,42399880,6950,6950,6950,6950,6
20250224,111300,42358180,6950,6950,6950,6950,50
20250224,111200,42010680,6950,6950,6950,6950,10
20250224,111100,41941180,6950,6950,6950,6950,10
20250224,111000,41871680,6950,6950,6950,6950,50
20250224,110900,41524180,6940,6940,6940,6940,0
20250224,110800,41524180,6940,6940,6940,6940,0
20250224,110700,41524180,6940,6940,6940,6940,1
20250224,110600,41517240,6940,6940,6940,6940,30
20250224,110500,41309040,6940,6940,6940,6940,3
20250224,110400,41288220,6940,6940,6940,6940,1
20250224,110300,41281280,6940,6940,6940,6940,1
20250224,110200,41274340,6940,6940,6940,6940,0
20250224,110100,41274340,6940,6940,6940,6940,1
20250224,110000,41267400,6930,6930,6930,6930,0
20250224,105900,41267400,6930,6930,6930,6930,0
20250224,105800,41267400,6930,6930,6930,6930,0
20250224,105700,41267400,6930,6930,6930,6930,0
20250224,105600,41267400,6930,6930,6930,6930,0
20250224,105500,41267400,6930,6930,6930,6930,0
20250224,105400,41267400,6930,6930,6930,6930,0
20250224,105300,41267400,6930,6930,6930,6930,0
20250224,105200,41267400,6930,6930,6930,6930,63
20250224,105100,40830810,6940,6940,6940,6940,0
20250224,105000,40830810,6940,6940,6940,6940,74
20250224,104900,40317250,6940,6940,6940,6940,0
20250224,104800,40317250,6940,6940,6940,6940,0
20250224,104700,40317250,6940,6940,6940,6940,0
20250224,104600,40317250,6940,6940,6940,6940,0
20250224,104500,40317250,6940,6940,6940,6940,12
20250224,104400,40233970,6940,6940,6940,6940,0
20250224,104300,40233970,6940,6940,6940,6940,0
20250224,104200,40233970,6940,6940,6940,6940,0
20250224,104100,40233970,6940,6940,6940,6940,0
20250224,104000,40233970,6940,6940,6940,6940,0
20250224,103900,40233970,6940,6940,6940,6940,1
20250224,103800,40227030,6940,6940,6940,6940,0
20250224,103700,40227030,6940,6940,6940,6940,0
20250224,103600,40227030,6940,6940,6940,6940,0
20250224,103500,40227030,6940,6940,6940,6940,0
20250224,103400,40227030,6940,6940,6940,6940,0
20250224,103300,40227030,6940,6940,6940,6940,0
20250224,103200,40227030,6940,6940,6940,6940,0
20250224,103100,40227030,6940,6940,6940,6940,0
20250224,103000,40227030,6940,6940,6940,6940,0
20250224,102900,40227030,6940,6940,6940,6940,0
20250224,102800,40227030,6940,6940,6940,6940,0
20250224,102700,40227030,6940,6940,6940,6940,36
20250224,102600,39977190,6940,6940,6940,6940,1
20250224,102500,39970250,6940,6940,6940,6940,1
20250224,102400,39963310,6940,6940,6940,6940,0
20250224,102300,39963310,6940,6940,6940,6940,0
20250224,102200,39963310,6940,6940,6940,6940,5
20250224,102100,39928610,6930,6930,6930,6930,0
20250224,102000,39928610,6930,6930,6930,6920,713
20250224,101900,34988290,6940,6940,6940,6940,24
20250224,101800,34821730,6940,6940,6940,6940,0
20250224,101700,34821730,6940,6940,6940,6940,5
20250224,101600,34787030,6940,6940,6940,6940,0
20250224,101500,34787030,6940,6940,6940,6940,0
20250224,101400,34787030,6940,6940,6940,6940,0
20250224,101300,34787030,6940,6940,6940,6940,0
20250224,101200,34787030,6940,6940,6940,6940,0
20250224,101100,34787030,6940,6940,6940,6940,0
20250224,101000,34787030,6940,6940,6940,6940,0
20250224,100900,34787030,6940,6940,6940,6940,0
20250224,100800,34787030,6940,6940,6940,6940,0
20250224,100700,34787030,6940,6940,6940,6940,0
20250224,100600,34787030,6940,6930,6940,6930,20
20250224,100500,34648330,6940,6940,6940,6940,10
20250224,100400,34578930,6940,6940,6940,6940,1
20250224,100300,34571990,6940,6940,6940,6940,0
20250224,100200,34571990,6940,6940,6940,6940,1
20250224,100100,34565050,6940,6940,6940,6940,0
20250224,100000,34565050,6940,6930,6940,6930,50
20250224,095900,34218540,6930,6930,6930,6930,0
20250224,095800,34218540,6930,6930,6940,6930,439
20250224,095700,31173270,6940,6940,6940,6940,100
20250224,095600,30479270,6940,6940,6940,6940,6
20250224,095500,30437630,6940,6940,6940,6930,12
20250224,095400,30354450,6940,6940,6940,6940,13
20250224,095300,30264230,6930,6930,6930,6930,0
20250224,095200,30264230,6930,6930,6930,6930,0
20250224,095100,30264230,6930,6930,6930,6930,0
20250224,095000,30264230,6930,6930,6930,6930,0
20250224,094900,30264230,6930,6930,6930,6930,0
20250224,094800,30264230,6930,6930,6930,6930,0
20250224,094700,30264230,6930,6920,6930,6920,123
20250224,094600,29413030,6920,6930,6930,6920,708
20250224,094500,24508510,6940,6940,6940,6940,5
20250224,094400,24473810,6940,6940,6940,6940,10
20250224,094300,24404410,6950,6950,6950,6950,3
20250224,094200,24383560,6950,6950,6950,6950,2
20250224,094100,24369660,6950,6950,6950,6950,0
20250224,094000,24369660,6950,6950,6950,6950,5
20250224,093900,24334910,6950,6940,6950,6920,978
20250224,093800,17561590,6940,6940,6940,6940,20
20250224,093700,17422790,6940,6950,6950,6940,12
20250224,093600,17339490,6950,6950,6950,6950,12
20250224,093500,17256090,6950,6950,6950,6950,0
20250224,093400,17256090,6950,6950,6950,6950,28
20250224,093300,17061490,6960,6960,6960,6960,0
20250224,093200,17061490,6960,6960,6960,6960,11
20250224,093100,16984930,6950,6950,6950,6950,0
20250224,093000,16984930,6950,6950,6950,6950,2
20250224,092900,16971030,6930,6930,6930,6930,0
20250224,092800,16971030,6930,6930,6930,6930,0
20250224,092700,16971030,6930,6930,6930,6930,0
20250224,092600,16971030,6930,6930,6930,6930,0
20250224,092500,16971030,6930,6930,6930,6930,0
20250224,092400,16971030,6930,6930,6930,6930,0
20250224,092300,16971030,6930,6930,6930,6930,0
20250224,092200,16971030,6930,6940,6940,6930,50
20250224,092100,16624380,6920,6920,6920,6920,0
20250224,092000,16624380,6920,6920,6920,6920,0
20250224,091900,16624380,6920,6920,6920,6920,0
20250224,091800,16624380,6920,6950,6950,6920,1000
20250224,091700,9688270,6930,6930,6930,6930,3
20250224,091600,9667480,6940,6940,6940,6940,0
20250224,091500,9667480,6940,6940,6940,6940,56
20250224,091400,9278840,6940,6940,6940,6940,11
20250224,091300,9202500,6940,6950,6950,6940,5
20250224,091200,9167790,6950,6950,6950,6950,3
20250224,091100,9146940,6950,6950,6950,6950,2
20250224,091000,9133040,6950,6950,6950,6950,0
20250224,090900,9133040,6950,6950,6950,6950,0
20250224,090800,9133040,6950,6950,6950,6950,1
20250224,090700,9126090,6960,6960,6960,6960,2
20250224,090600,9112170,6960,6960,6960,6960,0
20250224,090500,9112170,6960,6960,6960,6960,3
20250224,090400,9091290,6960,6960,6960,6960,0
20250224,090300,9091290,6960,6960,6960,6960,1
20250224,090200,9084330,6920,6920,6920,6920,0
20250224,090100,9084330,6920,6930,6930,6920,522
20250224,090000,5471990,6920,6960,6960,6920,789