KissMeData/042420/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192800,120038540,16900,16900,16900,16900,159
20250224,192700,120038540,16900,16900,16900,16900,0
20250224,192600,120038540,16900,16900,16900,16900,0
20250224,192500,120038540,16900,16900,16900,16900,0
20250224,192400,120038540,16900,16900,16900,16900,0
20250224,192300,120038540,16900,16900,16900,16900,0
20250224,192200,120038540,16900,16900,16900,16900,0
20250224,192100,120038540,16900,16900,16900,16900,0
20250224,192000,120038540,16900,16900,16900,16900,0
20250224,191900,120038540,16900,16900,16900,16900,0
20250224,191800,120038540,16900,16900,16900,16900,0
20250224,191700,120038540,16900,16900,16900,16900,0
20250224,191600,120038540,16900,16900,16900,16900,0
20250224,191500,120038540,16900,16900,16900,16900,0
20250224,191400,120038540,16900,16900,16900,16900,0
20250224,191300,120038540,16900,16900,16900,16900,0
20250224,191200,120038540,16900,16900,16900,16900,0
20250224,191100,120038540,16900,16900,16900,16900,0
20250224,191000,120038540,16900,16900,16900,16900,0
20250224,190900,120038540,16900,16900,16900,16900,0
20250224,190800,120038540,16900,16900,16900,16900,0
20250224,190700,120038540,16900,16900,16900,16900,0
20250224,190600,120038540,16900,16900,16900,16900,0
20250224,190500,120038540,16900,16900,16900,16900,0
20250224,190400,120038540,16900,16900,16900,16900,0
20250224,190300,120038540,16900,16900,16900,16900,0
20250224,190200,120038540,16900,16900,16900,16900,0
20250224,190100,120038540,16900,16900,16900,16900,0
20250224,190000,120038540,16900,16900,16900,16900,0
20250224,185900,120038540,16900,16900,16900,16900,0
20250224,185800,120038540,16900,16900,16900,16900,159
20250224,185700,120038540,16900,16900,16900,16900,0
20250224,185600,120038540,16900,16900,16900,16900,0
20250224,185500,120038540,16900,16900,16900,16900,0
20250224,185400,120038540,16900,16900,16900,16900,0
20250224,185300,120038540,16900,16900,16900,16900,0
20250224,185200,120038540,16900,16900,16900,16900,0
20250224,185100,120038540,16900,16900,16900,16900,0
20250224,185000,120038540,16900,16900,16900,16900,0
20250224,184900,120038540,16900,16900,16900,16900,0
20250224,184800,120038540,16900,16900,16900,16900,0
20250224,184700,120038540,16900,16900,16900,16900,0
20250224,184600,120038540,16900,16900,16900,16900,0
20250224,184500,120038540,16900,16900,16900,16900,0
20250224,184400,120038540,16900,16900,16900,16900,0
20250224,184300,120038540,16900,16900,16900,16900,0
20250224,184200,120038540,16900,16900,16900,16900,0
20250224,184100,120038540,16900,16900,16900,16900,0
20250224,184000,120038540,16900,16900,16900,16900,0
20250224,183900,120038540,16900,16900,16900,16900,0
20250224,183800,120038540,16900,16900,16900,16900,0
20250224,183700,120038540,16900,16900,16900,16900,0
20250224,183600,120038540,16900,16900,16900,16900,0
20250224,183500,120038540,16900,16900,16900,16900,0
20250224,183400,120038540,16900,16900,16900,16900,0
20250224,183300,120038540,16900,16900,16900,16900,0
20250224,183200,120038540,16900,16900,16900,16900,0
20250224,183100,120038540,16900,16900,16900,16900,0
20250224,183000,120038540,16900,16900,16900,16900,0
20250224,182900,120038540,16900,16900,16900,16900,0
20250224,182800,120038540,16900,16900,16900,16900,159
20250224,182700,120038540,16900,16900,16900,16900,0
20250224,182600,120038540,16900,16900,16900,16900,0
20250224,182500,120038540,16900,16900,16900,16900,0
20250224,182400,120038540,16900,16900,16900,16900,0
20250224,182300,120038540,16900,16900,16900,16900,0
20250224,182200,120038540,16900,16900,16900,16900,0
20250224,182100,120038540,16900,16900,16900,16900,0
20250224,182000,120038540,16900,16900,16900,16900,0
20250224,181900,120038540,16900,16900,16900,16900,0
20250224,181800,120038540,16900,16900,16900,16900,0
20250224,181700,120038540,16900,16900,16900,16900,0
20250224,181600,120038540,16900,16900,16900,16900,0
20250224,181500,120038540,16900,16900,16900,16900,0
20250224,181400,120038540,16900,16900,16900,16900,0
20250224,181300,120038540,16900,16900,16900,16900,0
20250224,181200,120038540,16900,16900,16900,16900,0
20250224,181100,120038540,16900,16900,16900,16900,0
20250224,181000,120038540,16900,16900,16900,16900,0
20250224,180900,120038540,16900,16900,16900,16900,0
20250224,180800,120038540,16900,16900,16900,16900,0
20250224,180700,120038540,16900,16900,16900,16900,0
20250224,180600,120038540,16900,16900,16900,16900,0
20250224,180500,120038540,16900,16900,16900,16900,0
20250224,180400,120038540,16900,16900,16900,16900,0
20250224,180300,120038540,16900,16900,16900,16900,0
20250224,180200,120038540,16900,16900,16900,16900,0
20250224,180100,120038540,16900,16900,16900,16900,0
20250224,180000,120038540,16900,16900,16900,16900,0
20250224,175900,120038540,16900,16900,16900,16900,0
20250224,175800,120038540,16900,16900,16900,16900,159
20250224,175700,120038540,16900,16900,16900,16900,0
20250224,175600,120038540,16900,16900,16900,16900,0
20250224,175500,120038540,16900,16900,16900,16900,0
20250224,175400,120038540,16900,16900,16900,16900,0
20250224,175300,120038540,16900,16900,16900,16900,0
20250224,175200,120038540,16900,16900,16900,16900,0
20250224,175100,120038540,16900,16900,16900,16900,0
20250224,175000,120038540,16900,16900,16900,16900,0
20250224,174900,120038540,16900,16900,16900,16900,0
20250224,174800,120038540,16900,16900,16900,16900,0
20250224,174700,120038540,16900,16900,16900,16900,0
20250224,174600,120038540,16900,16900,16900,16900,0
20250224,174500,120038540,16900,16900,16900,16900,0
20250224,174400,120038540,16900,16900,16900,16900,0
20250224,174300,120038540,16900,16900,16900,16900,0
20250224,174200,120038540,16900,16900,16900,16900,0
20250224,174100,120038540,16900,16900,16900,16900,0
20250224,174000,120038540,16900,16900,16900,16900,0
20250224,173900,120038540,16900,16900,16900,16900,0
20250224,173800,120038540,16900,16900,16900,16900,0
20250224,173700,120038540,16900,16900,16900,16900,0
20250224,173600,120038540,16900,16900,16900,16900,0
20250224,173500,120038540,16900,16900,16900,16900,0
20250224,173400,120038540,16900,16900,16900,16900,0
20250224,173300,120038540,16900,16900,16900,16900,0
20250224,173200,120038540,16900,16900,16900,16900,0
20250224,173100,120038540,16900,16900,16900,16900,0
20250224,173000,120038540,16900,16900,16900,16900,0
20250224,172900,120038540,16900,16900,16900,16900,0
20250224,172800,120038540,16900,16900,16900,16900,159
20250224,172700,120038540,16900,16900,16900,16900,0
20250224,172600,120038540,16900,16900,16900,16900,0
20250224,172500,120038540,16900,16900,16900,16900,0
20250224,172400,120038540,16900,16900,16900,16900,0
20250224,172300,120038540,16900,16900,16900,16900,0
20250224,172200,120038540,16900,16900,16900,16900,0
20250224,172100,120038540,16900,16900,16900,16900,0
20250224,172000,120038540,16900,16900,16900,16900,0
20250224,171900,120038540,16900,16900,16900,16900,0
20250224,171800,120038540,16900,16900,16900,16900,0
20250224,171700,120038540,16900,16900,16900,16900,0
20250224,171600,120038540,16900,16900,16900,16900,0
20250224,171500,120038540,16900,16900,16900,16900,0
20250224,171400,120038540,16900,16900,16900,16900,0
20250224,171300,120038540,16900,16900,16900,16900,0
20250224,171200,120038540,16900,16900,16900,16900,0
20250224,171100,120038540,16900,16900,16900,16900,0
20250224,171000,120038540,16900,16900,16900,16900,0
20250224,170900,120038540,16900,16900,16900,16900,0
20250224,170800,120038540,16900,16900,16900,16900,0
20250224,170700,120038540,16900,16900,16900,16900,0
20250224,170600,120038540,16900,16900,16900,16900,0
20250224,170500,120038540,16900,16900,16900,16900,0
20250224,170400,120038540,16900,16900,16900,16900,0
20250224,170300,120038540,16900,16900,16900,16900,0
20250224,170200,120038540,16900,16900,16900,16900,0
20250224,170100,120038540,16900,16900,16900,16900,0
20250224,170000,120038540,16900,16900,16900,16900,0
20250224,165900,120038540,16900,16900,16900,16900,0
20250224,165800,120038540,16900,16900,16900,16900,159
20250224,165700,120038540,16900,16900,16900,16900,0
20250224,165600,120038540,16900,16900,16900,16900,0
20250224,165500,120038540,16900,16900,16900,16900,0
20250224,165400,120038540,16900,16900,16900,16900,0
20250224,165300,120038540,16900,16900,16900,16900,0
20250224,165200,120038540,16900,16900,16900,16900,0
20250224,165100,120038540,16900,16900,16900,16900,0
20250224,165000,120038540,16900,16900,16900,16900,0
20250224,164900,120038540,16900,16900,16900,16900,0
20250224,164800,120038540,16900,16900,16900,16900,0
20250224,164700,120038540,16900,16900,16900,16900,0
20250224,164600,120038540,16900,16900,16900,16900,0
20250224,164500,120038540,16900,16900,16900,16900,0
20250224,164400,120038540,16900,16900,16900,16900,0
20250224,164300,120038540,16900,16900,16900,16900,0
20250224,164200,120038540,16900,16900,16900,16900,0
20250224,164100,120038540,16900,16900,16900,16900,0
20250224,164000,120038540,16900,16900,16900,16900,0
20250224,163900,120038540,16900,16900,16900,16900,0
20250224,163800,120038540,16900,16900,16900,16900,0
20250224,163700,120038540,16900,16900,16900,16900,0
20250224,163600,120038540,16900,16900,16900,16900,0
20250224,163500,120038540,16900,16900,16900,16900,0
20250224,163400,120038540,16900,16900,16900,16900,0
20250224,163300,120038540,16900,16900,16900,16900,0
20250224,163200,120038540,16900,16900,16900,16900,0
20250224,163100,120038540,16900,16900,16900,16900,0
20250224,163000,120038540,16900,16900,16900,16900,0
20250224,162900,120038540,16900,16900,16900,16900,0
20250224,162800,120038540,16900,16900,16900,16900,159
20250224,162700,120038540,16900,16900,16900,16900,0
20250224,162600,120038540,16900,16900,16900,16900,0
20250224,162500,120038540,16900,16900,16900,16900,0
20250224,162400,120038540,16900,16900,16900,16900,0
20250224,162300,120038540,16900,16900,16900,16900,0
20250224,162200,120038540,16900,16900,16900,16900,0
20250224,162100,120038540,16900,16900,16900,16900,0
20250224,162000,120038540,16900,16900,16900,16900,0
20250224,161900,120038540,16900,16900,16900,16900,0
20250224,161800,120038540,16900,16900,16900,16900,0
20250224,161700,120038540,16900,16900,16900,16900,0
20250224,161600,120038540,16900,16900,16900,16900,0
20250224,161500,120038540,16900,16900,16900,16900,0
20250224,161400,120038540,16900,16900,16900,16900,0
20250224,161300,120038540,16900,16900,16900,16900,0
20250224,161200,120038540,16900,16900,16900,16900,0
20250224,161100,120038540,16900,16900,16900,16900,0
20250224,161000,120038540,16900,16900,16900,16900,0
20250224,160900,120038540,16900,16900,16900,16900,0
20250224,160800,120038540,16900,16900,16900,16900,0
20250224,160700,120038540,16900,16900,16900,16900,0
20250224,160600,120038540,16900,16900,16900,16900,0
20250224,160500,120038540,16900,16900,16900,16900,0
20250224,160400,120038540,16900,16900,16900,16900,0
20250224,160300,120038540,16900,16900,16900,16900,0
20250224,160200,120038540,16900,16900,16900,16900,0
20250224,160100,120038540,16900,16900,16900,16900,0
20250224,160000,120038540,16900,16900,16900,16900,0
20250224,155900,120038540,16900,16900,16900,16900,0
20250224,155800,120038540,16900,16900,16900,16900,159
20250224,155700,120038540,16900,16900,16900,16900,0
20250224,155600,120038540,16900,16900,16900,16900,0
20250224,155500,120038540,16900,16900,16900,16900,0
20250224,155400,120038540,16900,16900,16900,16900,0
20250224,155300,120038540,16900,16900,16900,16900,0
20250224,155200,120038540,16900,16900,16900,16900,0
20250224,155100,120038540,16900,16900,16900,16900,0
20250224,155000,120038540,16900,16900,16900,16900,0
20250224,154900,120038540,16900,16900,16900,16900,0
20250224,154800,120038540,16900,16900,16900,16900,0
20250224,154700,120038540,16900,16900,16900,16900,0
20250224,154600,120038540,16900,16900,16900,16900,0
20250224,154500,120038540,16900,16900,16900,16900,0
20250224,154400,120038540,16900,16900,16900,16900,0
20250224,154300,120038540,16900,16900,16900,16900,0
20250224,154200,120038540,16900,16900,16900,16900,0
20250224,154100,120038540,16900,16900,16900,16900,0
20250224,154000,120038540,16900,16900,16900,16900,0
20250224,153900,120038540,16900,16900,16900,16900,0
20250224,153800,120038540,16900,16900,16900,16900,0
20250224,153700,120038540,16900,16900,16900,16900,0
20250224,153600,120038540,16900,16900,16900,16900,0
20250224,153500,120038540,16900,16900,16900,16900,0
20250224,153400,120038540,16900,16900,16900,16900,0
20250224,153300,120038540,16900,16900,16900,16900,0
20250224,153200,120038540,16900,16900,16900,16900,0
20250224,153100,120038540,16900,16900,16900,16900,0
20250224,153000,120038540,16900,16900,16900,16900,159
20250224,152900,117351440,16900,16900,16900,16900,0
20250224,152800,117351440,16900,16900,16900,16900,0
20250224,152700,117351440,16900,16900,16900,16900,0
20250224,152600,117351440,16900,16900,16900,16900,0
20250224,152500,117351440,16900,16900,16900,16900,0
20250224,152400,117351440,16900,16900,16900,16900,0
20250224,152300,117351440,16900,16900,16900,16900,0
20250224,152200,117351440,16900,16900,16900,16900,0
20250224,152100,117351440,16900,16900,16900,16900,0
20250224,152000,117351440,16900,16900,16900,16900,0
20250224,151900,117351440,16900,16870,16900,16850,78
20250224,151800,116034730,16890,16890,16890,16890,0
20250224,151700,116034730,16890,16890,16890,16860,642
20250224,151600,105203780,16890,16890,16890,16890,1
20250224,151500,105186890,16880,16900,16900,16880,32
20250224,151400,104646130,16900,16900,16900,16900,0
20250224,151300,104646130,16900,16900,16900,16900,0
20250224,151200,104646130,16900,16900,16900,16900,0
20250224,151100,104646130,16900,16890,16900,16890,18
20250224,151000,104342100,16900,16900,16900,16900,1
20250224,150900,104325200,16910,16910,16910,16910,0
20250224,150800,104325200,16910,16910,16910,16910,0
20250224,150700,104325200,16910,16910,16910,16910,1
20250224,150600,104308290,16890,16890,16890,16890,0
20250224,150500,104308290,16890,16890,16890,16890,0
20250224,150400,104308290,16890,16890,16890,16890,0
20250224,150300,104308290,16890,16890,16890,16890,143
20250224,150200,101893020,16880,16880,16880,16880,0
20250224,150100,101893020,16880,16880,16880,16880,19
20250224,150000,101572300,16880,16880,16880,16880,1
20250224,145900,101555420,16890,16890,16890,16890,0
20250224,145800,101555420,16890,16890,16890,16890,0
20250224,145700,101555420,16890,16890,16890,16890,2
20250224,145600,101521640,16890,16890,16890,16890,22
20250224,145500,101150060,16890,16890,16890,16890,0
20250224,145400,101150060,16890,16890,16890,16890,0
20250224,145300,101150060,16890,16890,16890,16890,1
20250224,145200,101133170,16900,16900,16900,16850,88
20250224,145100,99650170,16860,16860,16860,16860,154
20250224,145000,97053730,16870,16870,16870,16870,1
20250224,144900,97036860,16870,16870,16870,16870,0
20250224,144800,97036860,16870,16870,16870,16870,0
20250224,144700,97036860,16870,16870,16870,16870,1
20250224,144600,97019990,16880,16880,16880,16880,0
20250224,144500,97019990,16880,16880,16880,16880,0
20250224,144400,97019990,16880,16880,16880,16880,0
20250224,144300,97019990,16880,16880,16880,16880,0
20250224,144200,97019990,16880,16880,16880,16880,0
20250224,144100,97019990,16880,16850,16880,16850,113
20250224,144000,95115890,16900,16900,16900,16900,0
20250224,143900,95115890,16900,16900,16900,16900,0
20250224,143800,95115890,16900,16900,16900,16900,0
20250224,143700,95115890,16900,16900,16900,16900,0
20250224,143600,95115890,16900,16900,16900,16900,0
20250224,143500,95115890,16900,16900,16900,16900,0
20250224,143400,95115890,16900,16900,16900,16900,0
20250224,143300,95115890,16900,16900,16900,16900,0
20250224,143200,95115890,16900,16900,16900,16900,0
20250224,143100,95115890,16900,16900,16900,16900,0
20250224,143000,95115890,16900,16900,16900,16900,2
20250224,142900,95082090,16900,16900,16900,16900,1
20250224,142800,95065190,16840,16840,16840,16840,168
20250224,142700,92236070,16840,16840,16840,16840,84
20250224,142600,90821510,16830,16840,16840,16830,12
20250224,142500,90619440,16840,16840,16840,16840,0
20250224,142400,90619440,16840,16840,16840,16840,0
20250224,142300,90619440,16840,16840,16840,16840,7
20250224,142200,90501560,16920,16920,16920,16920,0
20250224,142100,90501560,16920,16920,16920,16920,0
20250224,142000,90501560,16920,16920,16920,16920,0
20250224,141900,90501560,16920,16920,16920,16920,0
20250224,141800,90501560,16920,16920,16920,16920,0
20250224,141700,90501560,16920,16920,16920,16920,0
20250224,141600,90501560,16920,16920,16920,16920,0
20250224,141500,90501560,16920,16920,16920,16920,0
20250224,141400,90501560,16920,16920,16920,16920,0
20250224,141300,90501560,16920,16920,16920,16920,0
20250224,141200,90501560,16920,16920,16920,16920,0
20250224,141100,90501560,16920,16920,16920,16920,0
20250224,141000,90501560,16920,16920,16920,16920,0
20250224,140900,90501560,16920,16920,16920,16920,0
20250224,140800,90501560,16920,16920,16920,16920,0
20250224,140700,90501560,16920,16920,16920,16920,0
20250224,140600,90501560,16920,16920,16920,16920,0
20250224,140500,90501560,16920,16920,16920,16920,1
20250224,140400,90484640,16850,16850,16850,16850,204
20250224,140300,87047240,16840,16880,16880,16840,543
20250224,140200,77899930,16880,16880,16880,16880,0
20250224,140100,77899930,16880,16880,16880,16880,0
20250224,140000,77899930,16880,16880,16880,16880,0
20250224,135900,77899930,16880,16880,16880,16880,0
20250224,135800,77899930,16880,16880,16880,16880,0
20250224,135700,77899930,16880,16880,16880,16880,0
20250224,135600,77899930,16880,16880,16880,16880,0
20250224,135500,77899930,16880,16880,16880,16880,1
20250224,135400,77883050,16970,16970,16970,16970,12
20250224,135300,77679410,16970,16970,16970,16970,0
20250224,135200,77679410,16970,16970,16970,16970,0
20250224,135100,77679410,16970,16970,16970,16970,0
20250224,135000,77679410,16970,16970,16970,16970,0
20250224,134900,77679410,16970,16970,16970,16970,0
20250224,134800,77679410,16970,16970,16970,16970,0
20250224,134700,77679410,16970,16970,16970,16970,0
20250224,134600,77679410,16970,16970,16970,16970,0
20250224,134500,77679410,16970,16970,16970,16970,0
20250224,134400,77679410,16970,16970,16970,16970,0
20250224,134300,77679410,16970,16970,16970,16970,0
20250224,134200,77679410,16970,16970,16970,16970,0
20250224,134100,77679410,16970,16970,16970,16970,0
20250224,134000,77679410,16970,16970,16970,16970,0
20250224,133900,77679410,16970,16970,16970,16970,0
20250224,133800,77679410,16970,16970,16970,16970,0
20250224,133700,77679410,16970,16970,16970,16970,0
20250224,133600,77679410,16970,16970,16970,16970,0
20250224,133500,77679410,16970,16970,16970,16970,0
20250224,133400,77679410,16970,16970,16970,16970,0
20250224,133300,77679410,16970,16970,16970,16970,0
20250224,133200,77679410,16970,16970,16970,16970,0
20250224,133100,77679410,16970,16970,16970,16970,0
20250224,133000,77679410,16970,16970,16970,16970,0
20250224,132900,77679410,16970,16970,16970,16970,0
20250224,132800,77679410,16970,16970,16970,16970,0
20250224,132700,77679410,16970,16970,16970,16970,0
20250224,132600,77679410,16970,16970,16970,16970,0
20250224,132500,77679410,16970,16970,16970,16970,0
20250224,132400,77679410,16970,16970,16970,16970,0
20250224,132300,77679410,16970,16970,16970,16970,0
20250224,132200,77679410,16970,16970,16970,16970,0
20250224,132100,77679410,16970,16970,16970,16970,0
20250224,132000,77679410,16970,16970,16970,16970,0
20250224,131900,77679410,16970,16970,16970,16970,0
20250224,131800,77679410,16970,16970,16970,16970,0
20250224,131700,77679410,16970,16970,16970,16970,0
20250224,131600,77679410,16970,16970,16970,16970,0
20250224,131500,77679410,16970,16970,16970,16970,0
20250224,131400,77679410,16970,16970,16970,16970,0
20250224,131300,77679410,16970,16970,16970,16970,0
20250224,131200,77679410,16970,16970,16970,16970,0
20250224,131100,77679410,16970,16970,16970,16970,0
20250224,131000,77679410,16970,16970,16970,16970,0
20250224,130900,77679410,16970,16970,16970,16970,0
20250224,130800,77679410,16970,16970,16970,16970,0
20250224,130700,77679410,16970,16970,16970,16970,0
20250224,130600,77679410,16970,16970,16970,16970,0
20250224,130500,77679410,16970,16970,16970,16970,0
20250224,130400,77679410,16970,16970,16970,16970,0
20250224,130300,77679410,16970,16970,16970,16970,0
20250224,130200,77679410,16970,16970,16970,16970,0
20250224,130100,77679410,16970,16970,16970,16970,0
20250224,130000,77679410,16970,16970,16970,16970,0
20250224,125900,77679410,16970,16970,16970,16970,0
20250224,125800,77679410,16970,16970,16970,16970,100
20250224,125700,75982410,16980,16980,16980,16980,0
20250224,125600,75982410,16980,16980,16980,16980,0
20250224,125500,75982410,16980,16980,16980,16980,0
20250224,125400,75982410,16980,16980,16980,16980,0
20250224,125300,75982410,16980,16980,16980,16980,0
20250224,125200,75982410,16980,16980,16980,16980,0
20250224,125100,75982410,16980,16980,16980,16980,0
20250224,125000,75982410,16980,16980,16980,16980,0
20250224,124900,75982410,16980,16980,16980,16980,0
20250224,124800,75982410,16980,16980,16980,16980,0
20250224,124700,75982410,16980,16980,16980,16980,0
20250224,124600,75982410,16980,16980,16980,16980,0
20250224,124500,75982410,16980,16980,16980,16980,0
20250224,124400,75982410,16980,16980,16980,16980,0
20250224,124300,75982410,16980,16980,16980,16980,0
20250224,124200,75982410,16980,16980,16980,16980,0
20250224,124100,75982410,16980,16980,16980,16980,0
20250224,124000,75982410,16980,16980,16980,16980,0
20250224,123900,75982410,16980,16870,16980,16870,201
20250224,123800,72591430,16980,16980,16980,16980,0
20250224,123700,72591430,16980,16980,16980,16980,1
20250224,123600,72574450,16850,16850,16850,16850,0
20250224,123500,72574450,16850,16850,16850,16850,0
20250224,123400,72574450,16850,16850,16850,16850,0
20250224,123300,72574450,16850,16850,16850,16850,0
20250224,123200,72574450,16850,16850,16850,16850,0
20250224,123100,72574450,16850,16850,16850,16850,0
20250224,123000,72574450,16850,16850,16850,16850,0
20250224,122900,72574450,16850,16850,16850,16850,0
20250224,122800,72574450,16850,16850,16850,16850,0
20250224,122700,72574450,16850,16850,16850,16850,0
20250224,122600,72574450,16850,16850,16850,16850,0
20250224,122500,72574450,16850,16850,16850,16850,0
20250224,122400,72574450,16850,16910,16910,16850,1000
20250224,122300,55713110,16910,16910,16910,16910,0
20250224,122200,55713110,16910,16910,16910,16910,0
20250224,122100,55713110,16910,16910,16910,16910,0
20250224,122000,55713110,16910,16910,16910,16910,0
20250224,121900,55713110,16910,16910,16910,16910,0
20250224,121800,55713110,16910,16910,16910,16910,0
20250224,121700,55713110,16910,16910,16910,16910,0
20250224,121600,55713110,16910,16910,16910,16910,1
20250224,121500,55696200,16910,16910,16910,16910,0
20250224,121400,55696200,16910,16910,16910,16910,0
20250224,121300,55696200,16910,16910,16910,16910,0
20250224,121200,55696200,16910,16910,16910,16910,0
20250224,121100,55696200,16910,16910,16910,16910,0
20250224,121000,55696200,16910,16910,16910,16910,0
20250224,120900,55696200,16910,16910,16910,16910,0
20250224,120800,55696200,16910,16910,16910,16910,0
20250224,120700,55696200,16910,16910,16910,16910,0
20250224,120600,55696200,16910,16910,16910,16910,0
20250224,120500,55696200,16910,16910,16910,16910,0
20250224,120400,55696200,16910,16910,16910,16910,0
20250224,120300,55696200,16910,16910,16910,16910,0
20250224,120200,55696200,16910,16910,16910,16910,0
20250224,120100,55696200,16910,16910,16910,16910,0
20250224,120000,55696200,16910,16910,16910,16910,0
20250224,115900,55696200,16910,16910,16910,16910,0
20250224,115800,55696200,16910,16910,16910,16910,5
20250224,115700,55611650,16920,16920,16920,16920,0
20250224,115600,55611650,16920,16920,16920,16920,0
20250224,115500,55611650,16920,16920,16920,16920,1
20250224,115400,55594730,16980,16980,16980,16980,0
20250224,115300,55594730,16980,16980,16980,16980,0
20250224,115200,55594730,16980,16980,16980,16980,0
20250224,115100,55594730,16980,16980,16980,16980,0
20250224,115000,55594730,16980,16980,16980,16980,0
20250224,114900,55594730,16980,16980,16980,16980,0
20250224,114800,55594730,16980,16980,16980,16980,0
20250224,114700,55594730,16980,16980,16980,16980,0
20250224,114600,55594730,16980,16980,16980,16980,0
20250224,114500,55594730,16980,16980,16980,16980,0
20250224,114400,55594730,16980,16980,16980,16980,0
20250224,114300,55594730,16980,16980,16980,16980,0
20250224,114200,55594730,16980,16920,16980,16920,21
20250224,114100,55239350,16910,16910,16910,16910,0
20250224,114000,55239350,16910,16910,16910,16910,0
20250224,113900,55239350,16910,16910,16910,16910,0
20250224,113800,55239350,16910,16910,16910,16910,0
20250224,113700,55239350,16910,16910,16910,16910,0
20250224,113600,55239350,16910,16910,16910,16910,0
20250224,113500,55239350,16910,16910,16910,16910,0
20250224,113400,55239350,16910,16910,16910,16910,0
20250224,113300,55239350,16910,16910,16910,16910,0
20250224,113200,55239350,16910,16910,16910,16910,0
20250224,113100,55239350,16910,16910,16910,16910,0
20250224,113000,55239350,16910,16910,16910,16910,0
20250224,112900,55239350,16910,16910,16910,16910,0
20250224,112800,55239350,16910,16910,16910,16910,0
20250224,112700,55239350,16910,16910,16910,16910,0
20250224,112600,55239350,16910,16910,16910,16910,0
20250224,112500,55239350,16910,16910,16910,16910,242
20250224,112400,51147130,16910,16910,16910,16910,0
20250224,112300,51147130,16910,16910,16910,16910,0
20250224,112200,51147130,16910,16910,16910,16910,0
20250224,112100,51147130,16910,16910,16910,16910,0
20250224,112000,51147130,16910,16910,16910,16910,0
20250224,111900,51147130,16910,16910,16910,16910,6
20250224,111800,51045670,16910,16910,16910,16910,0
20250224,111700,51045670,16910,16910,16910,16910,0
20250224,111600,51045670,16910,16910,16910,16910,1
20250224,111500,51028760,16910,16910,16910,16910,0
20250224,111400,51028760,16910,16910,16910,16910,0
20250224,111300,51028760,16910,16910,16910,16910,0
20250224,111200,51028760,16910,16910,16910,16910,0
20250224,111100,51028760,16910,16910,16910,16910,0
20250224,111000,51028760,16910,16910,16910,16910,0
20250224,110900,51028760,16910,16910,16910,16910,0
20250224,110800,51028760,16910,16910,16910,16910,0
20250224,110700,51028760,16910,16910,16910,16910,0
20250224,110600,51028760,16910,16910,16910,16910,0
20250224,110500,51028760,16910,16910,16910,16910,0
20250224,110400,51028760,16910,16910,16910,16910,0
20250224,110300,51028760,16910,16910,16910,16910,0
20250224,110200,51028760,16910,16910,16910,16910,0
20250224,110100,51028760,16910,16910,16910,16910,0
20250224,110000,51028760,16910,16910,16910,16910,0
20250224,105900,51028760,16910,16910,16910,16910,0
20250224,105800,51028760,16910,16910,16910,16910,0
20250224,105700,51028760,16910,16910,16910,16910,0
20250224,105600,51028760,16910,16910,16910,16910,0
20250224,105500,51028760,16910,16910,16910,16910,0
20250224,105400,51028760,16910,16910,16910,16910,0
20250224,105300,51028760,16910,16910,16910,16910,0
20250224,105200,51028760,16910,16910,16910,16910,1
20250224,105100,51011850,16870,16870,16870,16870,200
20250224,105000,47637850,16860,16860,16860,16860,0
20250224,104900,47637850,16860,16860,16860,16860,0
20250224,104800,47637850,16860,16880,16880,16860,100
20250224,104700,45950940,16870,16870,16870,16870,0
20250224,104600,45950940,16870,16870,16870,16870,0
20250224,104500,45950940,16870,16870,16870,16870,0
20250224,104400,45950940,16870,16870,16870,16870,0
20250224,104300,45950940,16870,16870,16870,16870,0
20250224,104200,45950940,16870,16870,16870,16870,0
20250224,104100,45950940,16870,16880,16880,16870,150
20250224,104000,43419900,16890,16890,16890,16890,0
20250224,103900,43419900,16890,16890,16890,16890,0
20250224,103800,43419900,16890,16890,16890,16890,0
20250224,103700,43419900,16890,16890,16890,16890,0
20250224,103600,43419900,16890,16900,16900,16890,30
20250224,103500,42913190,16870,16870,16870,16870,0
20250224,103400,42913190,16870,16870,16870,16870,0
20250224,103300,42913190,16870,16870,16870,16870,0
20250224,103200,42913190,16870,16870,16870,16870,0
20250224,103100,42913190,16870,16870,16870,16870,0
20250224,103000,42913190,16870,16870,16870,16870,0
20250224,102900,42913190,16870,16870,16870,16870,0
20250224,102800,42913190,16870,16870,16870,16870,0
20250224,102700,42913190,16870,16870,16870,16870,0
20250224,102600,42913190,16870,16870,16870,16870,0
20250224,102500,42913190,16870,16870,16870,16870,0
20250224,102400,42913190,16870,16870,16870,16870,6
20250224,102300,42811970,16900,16900,16900,16900,0
20250224,102200,42811970,16900,16900,16900,16900,0
20250224,102100,42811970,16900,16900,16900,16900,1
20250224,102000,42795070,16870,16870,16870,16870,0
20250224,101900,42795070,16870,16870,16870,16870,0
20250224,101800,42795070,16870,16870,16870,16870,1
20250224,101700,42778200,16870,16870,16870,16870,0
20250224,101600,42778200,16870,16880,16880,16870,364
20250224,101500,36637510,16900,16900,16900,16900,0
20250224,101400,36637510,16900,16900,16900,16900,2
20250224,101300,36603710,16900,16900,16900,16900,0
20250224,101200,36603710,16900,16900,16900,16900,0
20250224,101100,36603710,16900,16900,16900,16900,1
20250224,101000,36586810,16860,16860,16860,16860,0
20250224,100900,36586810,16860,16860,16860,16860,0
20250224,100800,36586810,16860,16860,16860,16860,0
20250224,100700,36586810,16860,16860,16860,16860,0
20250224,100600,36586810,16860,16860,16860,16860,0
20250224,100500,36586810,16860,16860,16860,16860,0
20250224,100400,36586810,16860,16860,16860,16860,0
20250224,100300,36586810,16860,16860,16860,16860,0
20250224,100200,36586810,16860,16860,16860,16860,0
20250224,100100,36586810,16860,16860,16860,16860,0
20250224,100000,36586810,16860,16860,16860,16860,0
20250224,095900,36586810,16860,16860,16860,16860,0
20250224,095800,36586810,16860,16860,16860,16860,0
20250224,095700,36586810,16860,16860,16860,16860,0
20250224,095600,36586810,16860,16860,16860,16860,0
20250224,095500,36586810,16860,16860,16860,16860,195
20250224,095400,33299110,16860,16860,16860,16860,0
20250224,095300,33299110,16860,16860,16860,16860,0
20250224,095200,33299110,16860,16860,16860,16860,0
20250224,095100,33299110,16860,16860,16860,16860,1
20250224,095000,33282250,16850,16850,16850,16850,0
20250224,094900,33282250,16850,16850,16850,16850,0
20250224,094800,33282250,16850,16850,16850,16850,0
20250224,094700,33282250,16850,16850,16850,16850,0
20250224,094600,33282250,16850,16850,16850,16850,0
20250224,094500,33282250,16850,16850,16850,16850,0
20250224,094400,33282250,16850,16860,16860,16850,19
20250224,094300,32962090,16850,16850,16850,16850,0
20250224,094200,32962090,16850,16850,16850,16850,0
20250224,094100,32962090,16850,16850,16850,16850,0
20250224,094000,32962090,16850,16850,16850,16850,131
20250224,093900,30754740,16850,16880,16880,16850,277
20250224,093800,26081800,16910,16910,16910,16910,0
20250224,093700,26081800,16910,16910,16910,16910,0
20250224,093600,26081800,16910,16910,16910,16910,0
20250224,093500,26081800,16910,16980,16980,16910,255
20250224,093400,21754400,16990,16990,16990,16990,11
20250224,093300,21567510,17000,17000,17000,17000,0
20250224,093200,21567510,17000,17000,17000,17000,0
20250224,093100,21567510,17000,17000,17000,17000,0
20250224,093000,21567510,17000,17000,17000,17000,0
20250224,092900,21567510,17000,17000,17000,17000,0
20250224,092800,21567510,17000,17000,17000,17000,0
20250224,092700,21567510,17000,17000,17000,17000,2
20250224,092600,21533510,16990,16990,16990,16990,0
20250224,092500,21533510,16990,16990,16990,16990,131
20250224,092400,19307820,16980,16880,16980,16880,537
20250224,092300,10225330,16850,16850,16850,16850,0
20250224,092200,10225330,16850,16850,16850,16850,0
20250224,092100,10225330,16850,16900,16900,16850,133
20250224,092000,7982920,16900,16900,16900,16900,0
20250224,091900,7982920,16900,16900,16900,16900,11
20250224,091800,7797020,16920,16920,16920,16920,1
20250224,091700,7780100,16920,16920,16920,16920,0
20250224,091600,7780100,16920,16930,16930,16920,171
20250224,091500,4885550,16930,16930,16930,16930,0
20250224,091400,4885550,16930,16940,16940,16930,119
20250224,091300,2870000,16940,16980,16980,16940,144
20250224,091200,426720,17000,17000,17000,17000,0
20250224,091100,426720,17000,17000,17000,17000,1
20250224,091000,409720,17070,17070,17070,17070,0
20250224,090900,409720,17070,17070,17070,17070,0
20250224,090800,409720,17070,17070,17070,17070,0
20250224,090700,409720,17070,17070,17070,17070,0
20250224,090600,409720,17070,17070,17070,17070,1
20250224,090500,392650,16940,16940,16940,16940,0
20250224,090400,392650,16940,16940,16940,16940,1
20250224,090300,375710,16920,16920,16920,16920,0
20250224,090200,375710,16920,16920,16920,16920,0
20250224,090100,375710,16920,16920,16920,16920,0
20250224,090000,375710,16920,17090,17090,16920,22