KissMeData/042520/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192900,86878030,8130,8130,8130,8130,248
20250224,192800,86878030,8130,8130,8130,8130,0
20250224,192700,86878030,8130,8130,8130,8130,0
20250224,192600,86878030,8130,8130,8130,8130,0
20250224,192500,86878030,8130,8130,8130,8130,0
20250224,192400,86878030,8130,8130,8130,8130,0
20250224,192300,86878030,8130,8130,8130,8130,0
20250224,192200,86878030,8130,8130,8130,8130,0
20250224,192100,86878030,8130,8130,8130,8130,0
20250224,192000,86878030,8130,8130,8130,8130,0
20250224,191900,86878030,8130,8130,8130,8130,0
20250224,191800,86878030,8130,8130,8130,8130,0
20250224,191700,86878030,8130,8130,8130,8130,0
20250224,191600,86878030,8130,8130,8130,8130,0
20250224,191500,86878030,8130,8130,8130,8130,0
20250224,191400,86878030,8130,8130,8130,8130,0
20250224,191300,86878030,8130,8130,8130,8130,0
20250224,191200,86878030,8130,8130,8130,8130,0
20250224,191100,86878030,8130,8130,8130,8130,0
20250224,191000,86878030,8130,8130,8130,8130,0
20250224,190900,86878030,8130,8130,8130,8130,0
20250224,190800,86878030,8130,8130,8130,8130,0
20250224,190700,86878030,8130,8130,8130,8130,0
20250224,190600,86878030,8130,8130,8130,8130,0
20250224,190500,86878030,8130,8130,8130,8130,0
20250224,190400,86878030,8130,8130,8130,8130,0
20250224,190300,86878030,8130,8130,8130,8130,0
20250224,190200,86878030,8130,8130,8130,8130,0
20250224,190100,86878030,8130,8130,8130,8130,0
20250224,190000,86878030,8130,8130,8130,8130,0
20250224,185900,86878030,8130,8130,8130,8130,248
20250224,185800,86878030,8130,8130,8130,8130,0
20250224,185700,86878030,8130,8130,8130,8130,0
20250224,185600,86878030,8130,8130,8130,8130,0
20250224,185500,86878030,8130,8130,8130,8130,0
20250224,185400,86878030,8130,8130,8130,8130,0
20250224,185300,86878030,8130,8130,8130,8130,0
20250224,185200,86878030,8130,8130,8130,8130,0
20250224,185100,86878030,8130,8130,8130,8130,0
20250224,185000,86878030,8130,8130,8130,8130,0
20250224,184900,86878030,8130,8130,8130,8130,0
20250224,184800,86878030,8130,8130,8130,8130,0
20250224,184700,86878030,8130,8130,8130,8130,0
20250224,184600,86878030,8130,8130,8130,8130,0
20250224,184500,86878030,8130,8130,8130,8130,0
20250224,184400,86878030,8130,8130,8130,8130,0
20250224,184300,86878030,8130,8130,8130,8130,0
20250224,184200,86878030,8130,8130,8130,8130,0
20250224,184100,86878030,8130,8130,8130,8130,0
20250224,184000,86878030,8130,8130,8130,8130,0
20250224,183900,86878030,8130,8130,8130,8130,0
20250224,183800,86878030,8130,8130,8130,8130,0
20250224,183700,86878030,8130,8130,8130,8130,0
20250224,183600,86878030,8130,8130,8130,8130,0
20250224,183500,86878030,8130,8130,8130,8130,0
20250224,183400,86878030,8130,8130,8130,8130,0
20250224,183300,86878030,8130,8130,8130,8130,0
20250224,183200,86878030,8130,8130,8130,8130,0
20250224,183100,86878030,8130,8130,8130,8130,0
20250224,183000,86878030,8130,8130,8130,8130,0
20250224,182900,86878030,8130,8130,8130,8130,248
20250224,182800,86878030,8130,8130,8130,8130,0
20250224,182700,86878030,8130,8130,8130,8130,0
20250224,182600,86878030,8130,8130,8130,8130,0
20250224,182500,86878030,8130,8130,8130,8130,0
20250224,182400,86878030,8130,8130,8130,8130,0
20250224,182300,86878030,8130,8130,8130,8130,0
20250224,182200,86878030,8130,8130,8130,8130,0
20250224,182100,86878030,8130,8130,8130,8130,0
20250224,182000,86878030,8130,8130,8130,8130,0
20250224,181900,86878030,8130,8130,8130,8130,0
20250224,181800,86878030,8130,8130,8130,8130,0
20250224,181700,86878030,8130,8130,8130,8130,0
20250224,181600,86878030,8130,8130,8130,8130,0
20250224,181500,86878030,8130,8130,8130,8130,0
20250224,181400,86878030,8130,8130,8130,8130,0
20250224,181300,86878030,8130,8130,8130,8130,0
20250224,181200,86878030,8130,8130,8130,8130,0
20250224,181100,86878030,8130,8130,8130,8130,0
20250224,181000,86878030,8130,8130,8130,8130,0
20250224,180900,86878030,8130,8130,8130,8130,0
20250224,180800,86878030,8130,8130,8130,8130,0
20250224,180700,86878030,8130,8130,8130,8130,0
20250224,180600,86878030,8130,8130,8130,8130,0
20250224,180500,86878030,8130,8130,8130,8130,0
20250224,180400,86878030,8130,8130,8130,8130,0
20250224,180300,86878030,8130,8130,8130,8130,0
20250224,180200,86878030,8130,8130,8130,8130,0
20250224,180100,86878030,8130,8130,8130,8130,0
20250224,180000,86878030,8130,8130,8130,8130,0
20250224,175900,86878030,8130,8130,8130,8130,248
20250224,175800,86878030,8130,8130,8130,8130,0
20250224,175700,86878030,8130,8130,8130,8130,0
20250224,175600,86878030,8130,8130,8130,8130,0
20250224,175500,86878030,8130,8130,8130,8130,0
20250224,175400,86878030,8130,8130,8130,8130,0
20250224,175300,86878030,8130,8130,8130,8130,0
20250224,175200,86878030,8130,8130,8130,8130,0
20250224,175100,86878030,8130,8130,8130,8130,0
20250224,175000,86878030,8130,8130,8130,8130,0
20250224,174900,86878030,8130,8130,8130,8130,0
20250224,174800,86878030,8130,8130,8130,8130,0
20250224,174700,86878030,8130,8130,8130,8130,0
20250224,174600,86878030,8130,8130,8130,8130,0
20250224,174500,86878030,8130,8130,8130,8130,0
20250224,174400,86878030,8130,8130,8130,8130,0
20250224,174300,86878030,8130,8130,8130,8130,0
20250224,174200,86878030,8130,8130,8130,8130,0
20250224,174100,86878030,8130,8130,8130,8130,0
20250224,174000,86878030,8130,8130,8130,8130,0
20250224,173900,86878030,8130,8130,8130,8130,0
20250224,173800,86878030,8130,8130,8130,8130,0
20250224,173700,86878030,8130,8130,8130,8130,0
20250224,173600,86878030,8130,8130,8130,8130,0
20250224,173500,86878030,8130,8130,8130,8130,0
20250224,173400,86878030,8130,8130,8130,8130,0
20250224,173300,86878030,8130,8130,8130,8130,0
20250224,173200,86878030,8130,8130,8130,8130,0
20250224,173100,86878030,8130,8130,8130,8130,0
20250224,173000,86878030,8130,8130,8130,8130,0
20250224,172900,86878030,8130,8130,8130,8130,248
20250224,172800,86878030,8130,8130,8130,8130,0
20250224,172700,86878030,8130,8130,8130,8130,0
20250224,172600,86878030,8130,8130,8130,8130,0
20250224,172500,86878030,8130,8130,8130,8130,0
20250224,172400,86878030,8130,8130,8130,8130,0
20250224,172300,86878030,8130,8130,8130,8130,0
20250224,172200,86878030,8130,8130,8130,8130,0
20250224,172100,86878030,8130,8130,8130,8130,0
20250224,172000,86878030,8130,8130,8130,8130,0
20250224,171900,86878030,8130,8130,8130,8130,0
20250224,171800,86878030,8130,8130,8130,8130,0
20250224,171700,86878030,8130,8130,8130,8130,0
20250224,171600,86878030,8130,8130,8130,8130,0
20250224,171500,86878030,8130,8130,8130,8130,0
20250224,171400,86878030,8130,8130,8130,8130,0
20250224,171300,86878030,8130,8130,8130,8130,0
20250224,171200,86878030,8130,8130,8130,8130,0
20250224,171100,86878030,8130,8130,8130,8130,0
20250224,171000,86878030,8130,8130,8130,8130,0
20250224,170900,86878030,8130,8130,8130,8130,0
20250224,170800,86878030,8130,8130,8130,8130,0
20250224,170700,86878030,8130,8130,8130,8130,0
20250224,170600,86878030,8130,8130,8130,8130,0
20250224,170500,86878030,8130,8130,8130,8130,0
20250224,170400,86878030,8130,8130,8130,8130,0
20250224,170300,86878030,8130,8130,8130,8130,0
20250224,170200,86878030,8130,8130,8130,8130,0
20250224,170100,86878030,8130,8130,8130,8130,0
20250224,170000,86878030,8130,8130,8130,8130,0
20250224,165900,86878030,8130,8130,8130,8130,248
20250224,165800,86878030,8130,8130,8130,8130,0
20250224,165700,86878030,8130,8130,8130,8130,0
20250224,165600,86878030,8130,8130,8130,8130,0
20250224,165500,86878030,8130,8130,8130,8130,0
20250224,165400,86878030,8130,8130,8130,8130,0
20250224,165300,86878030,8130,8130,8130,8130,0
20250224,165200,86878030,8130,8130,8130,8130,0
20250224,165100,86878030,8130,8130,8130,8130,0
20250224,165000,86878030,8130,8130,8130,8130,0
20250224,164900,86878030,8130,8130,8130,8130,0
20250224,164800,86878030,8130,8130,8130,8130,0
20250224,164700,86878030,8130,8130,8130,8130,0
20250224,164600,86878030,8130,8130,8130,8130,0
20250224,164500,86878030,8130,8130,8130,8130,0
20250224,164400,86878030,8130,8130,8130,8130,0
20250224,164300,86878030,8130,8130,8130,8130,0
20250224,164200,86878030,8130,8130,8130,8130,0
20250224,164100,86878030,8130,8130,8130,8130,0
20250224,164000,86878030,8130,8130,8130,8130,0
20250224,163900,86878030,8130,8130,8130,8130,0
20250224,163800,86878030,8130,8130,8130,8130,0
20250224,163700,86878030,8130,8130,8130,8130,0
20250224,163600,86878030,8130,8130,8130,8130,0
20250224,163500,86878030,8130,8130,8130,8130,0
20250224,163400,86878030,8130,8130,8130,8130,0
20250224,163300,86878030,8130,8130,8130,8130,0
20250224,163200,86878030,8130,8130,8130,8130,0
20250224,163100,86878030,8130,8130,8130,8130,0
20250224,163000,86878030,8130,8130,8130,8130,0
20250224,162900,86878030,8130,8130,8130,8130,248
20250224,162800,86878030,8130,8130,8130,8130,0
20250224,162700,86878030,8130,8130,8130,8130,0
20250224,162600,86878030,8130,8130,8130,8130,0
20250224,162500,86878030,8130,8130,8130,8130,0
20250224,162400,86878030,8130,8130,8130,8130,0
20250224,162300,86878030,8130,8130,8130,8130,0
20250224,162200,86878030,8130,8130,8130,8130,0
20250224,162100,86878030,8130,8130,8130,8130,0
20250224,162000,86878030,8130,8130,8130,8130,0
20250224,161900,86878030,8130,8130,8130,8130,0
20250224,161800,86878030,8130,8130,8130,8130,0
20250224,161700,86878030,8130,8130,8130,8130,0
20250224,161600,86878030,8130,8130,8130,8130,0
20250224,161500,86878030,8130,8130,8130,8130,0
20250224,161400,86878030,8130,8130,8130,8130,0
20250224,161300,86878030,8130,8130,8130,8130,0
20250224,161200,86878030,8130,8130,8130,8130,0
20250224,161100,86878030,8130,8130,8130,8130,0
20250224,161000,86878030,8130,8130,8130,8130,0
20250224,160900,86878030,8130,8130,8130,8130,0
20250224,160800,86878030,8130,8130,8130,8130,0
20250224,160700,86878030,8130,8130,8130,8130,0
20250224,160600,86878030,8130,8130,8130,8130,0
20250224,160500,86878030,8130,8130,8130,8130,0
20250224,160400,86878030,8130,8130,8130,8130,0
20250224,160300,86878030,8130,8130,8130,8130,0
20250224,160200,86878030,8130,8130,8130,8130,0
20250224,160100,86878030,8130,8130,8130,8130,0
20250224,160000,86878030,8130,8130,8130,8130,0
20250224,155900,86878030,8130,8130,8130,8130,248
20250224,155800,86878030,8130,8130,8130,8130,0
20250224,155700,86878030,8130,8130,8130,8130,0
20250224,155600,86878030,8130,8130,8130,8130,0
20250224,155500,86878030,8130,8130,8130,8130,0
20250224,155400,86878030,8130,8130,8130,8130,0
20250224,155300,86878030,8130,8130,8130,8130,0
20250224,155200,86878030,8130,8130,8130,8130,0
20250224,155100,86878030,8130,8130,8130,8130,0
20250224,155000,86878030,8130,8130,8130,8130,0
20250224,154900,86878030,8130,8130,8130,8130,0
20250224,154800,86878030,8130,8130,8130,8130,0
20250224,154700,86878030,8130,8130,8130,8130,0
20250224,154600,86878030,8130,8130,8130,8130,0
20250224,154500,86878030,8130,8130,8130,8130,0
20250224,154400,86878030,8130,8130,8130,8130,0
20250224,154300,86878030,8130,8130,8130,8130,0
20250224,154200,86878030,8130,8130,8130,8130,0
20250224,154100,86878030,8130,8130,8130,8130,0
20250224,154000,86878030,8130,8130,8130,8130,0
20250224,153900,86878030,8130,8130,8130,8130,0
20250224,153800,86878030,8130,8130,8130,8130,0
20250224,153700,86878030,8130,8130,8130,8130,0
20250224,153600,86878030,8130,8130,8130,8130,0
20250224,153500,86878030,8130,8130,8130,8130,0
20250224,153400,86878030,8130,8130,8130,8130,0
20250224,153300,86878030,8130,8130,8130,8130,0
20250224,153200,86878030,8130,8130,8130,8130,0
20250224,153100,86878030,8130,8130,8130,8130,0
20250224,153000,86878030,8130,8130,8130,8130,248
20250224,152900,84861790,8130,8130,8130,8130,0
20250224,152800,84861790,8130,8130,8130,8130,0
20250224,152700,84861790,8130,8130,8130,8130,0
20250224,152600,84861790,8130,8130,8130,8130,0
20250224,152500,84861790,8130,8130,8130,8130,0
20250224,152400,84861790,8130,8130,8130,8130,0
20250224,152300,84861790,8130,8130,8130,8130,0
20250224,152200,84861790,8130,8130,8130,8130,0
20250224,152100,84861790,8130,8130,8130,8130,0
20250224,152000,84861790,8130,8130,8130,8130,0
20250224,151900,84861790,8130,8100,8130,8090,43
20250224,151800,84513450,8130,8130,8130,8130,0
20250224,151700,84513450,8130,8120,8130,8100,655
20250224,151600,79203910,8100,8100,8100,8100,7
20250224,151500,79147210,8130,8130,8130,8130,0
20250224,151400,79147210,8130,8130,8130,8130,0
20250224,151300,79147210,8130,8130,8130,8130,0
20250224,151200,79147210,8130,8130,8130,8130,0
20250224,151100,79147210,8130,8130,8130,8130,0
20250224,151000,79147210,8130,8120,8130,8120,103
20250224,150900,78310840,8140,8140,8140,8140,0
20250224,150800,78310840,8140,8140,8140,8140,0
20250224,150700,78310840,8140,8140,8140,8140,0
20250224,150600,78310840,8140,8140,8140,8140,0
20250224,150500,78310840,8140,8090,8140,8090,5
20250224,150400,78270340,8140,8090,8140,8090,301
20250224,150300,75835200,8140,8100,8140,8090,635
20250224,150200,70695120,8100,8100,8100,8100,280
20250224,150100,68427120,8150,8150,8150,8150,0
20250224,150000,68427120,8150,8150,8150,8150,0
20250224,145900,68427120,8150,8150,8150,8150,0
20250224,145800,68427120,8150,8150,8150,8150,0
20250224,145700,68427120,8150,8150,8150,8150,0
20250224,145600,68427120,8150,8150,8150,8150,0
20250224,145500,68427120,8150,8150,8150,8150,0
20250224,145400,68427120,8150,8150,8150,8150,0
20250224,145300,68427120,8150,8150,8150,8150,0
20250224,145200,68427120,8150,8150,8150,8150,0
20250224,145100,68427120,8150,8150,8150,8150,0
20250224,145000,68427120,8150,8150,8150,8150,0
20250224,144900,68427120,8150,8150,8150,8150,0
20250224,144800,68427120,8150,8150,8150,8150,0
20250224,144700,68427120,8150,8150,8150,8150,0
20250224,144600,68427120,8150,8150,8150,8150,10
20250224,144500,68345620,8150,8150,8150,8150,0
20250224,144400,68345620,8150,8150,8150,8150,0
20250224,144300,68345620,8150,8150,8150,8150,1
20250224,144200,68337470,8160,8160,8160,8160,0
20250224,144100,68337470,8160,8160,8160,8160,0
20250224,144000,68337470,8160,8160,8160,8160,0
20250224,143900,68337470,8160,8160,8160,8160,0
20250224,143800,68337470,8160,8160,8160,8160,0
20250224,143700,68337470,8160,8160,8160,8160,0
20250224,143600,68337470,8160,8160,8160,8160,0
20250224,143500,68337470,8160,8160,8160,8160,0
20250224,143400,68337470,8160,8160,8160,8160,0
20250224,143300,68337470,8160,8160,8160,8160,0
20250224,143200,68337470,8160,8160,8160,8160,0
20250224,143100,68337470,8160,8160,8160,8160,0
20250224,143000,68337470,8160,8160,8160,8160,0
20250224,142900,68337470,8160,8160,8160,8160,0
20250224,142800,68337470,8160,8160,8160,8160,0
20250224,142700,68337470,8160,8160,8160,8160,0
20250224,142600,68337470,8160,8160,8160,8160,0
20250224,142500,68337470,8160,8160,8160,8160,0
20250224,142400,68337470,8160,8160,8160,8160,0
20250224,142300,68337470,8160,8160,8160,8160,0
20250224,142200,68337470,8160,8160,8160,8160,0
20250224,142100,68337470,8160,8160,8160,8160,0
20250224,142000,68337470,8160,8160,8160,8160,0
20250224,141900,68337470,8160,8160,8160,8160,0
20250224,141800,68337470,8160,8160,8160,8160,0
20250224,141700,68337470,8160,8160,8160,8160,0
20250224,141600,68337470,8160,8160,8160,8160,0
20250224,141500,68337470,8160,8160,8160,8160,0
20250224,141400,68337470,8160,8160,8160,8160,201
20250224,141300,66697310,8160,8140,8160,8100,319
20250224,141200,64098840,8140,8140,8140,8140,60
20250224,141100,63610440,8140,8140,8140,8140,0
20250224,141000,63610440,8140,8140,8140,8140,0
20250224,140900,63610440,8140,8140,8140,8140,0
20250224,140800,63610440,8140,8140,8140,8140,0
20250224,140700,63610440,8140,8140,8140,8140,0
20250224,140600,63610440,8140,8110,8140,8110,8
20250224,140500,63545470,8110,8110,8110,8110,0
20250224,140400,63545470,8110,8110,8110,8110,0
20250224,140300,63545470,8110,8110,8110,8110,1
20250224,140200,63537360,8170,8170,8170,8170,0
20250224,140100,63537360,8170,8170,8170,8170,0
20250224,140000,63537360,8170,8170,8170,8170,0
20250224,135900,63537360,8170,8170,8170,8170,0
20250224,135800,63537360,8170,8170,8170,8170,0
20250224,135700,63537360,8170,8170,8170,8170,0
20250224,135600,63537360,8170,8170,8170,8170,0
20250224,135500,63537360,8170,8170,8170,8170,0
20250224,135400,63537360,8170,8170,8170,8170,0
20250224,135300,63537360,8170,8170,8170,8170,0
20250224,135200,63537360,8170,8170,8170,8170,0
20250224,135100,63537360,8170,8170,8170,8170,0
20250224,135000,63537360,8170,8170,8170,8170,0
20250224,134900,63537360,8170,8170,8170,8170,0
20250224,134800,63537360,8170,8170,8170,8170,0
20250224,134700,63537360,8170,8170,8170,8170,0
20250224,134600,63537360,8170,8170,8170,8170,0
20250224,134500,63537360,8170,8170,8170,8170,0
20250224,134400,63537360,8170,8170,8170,8170,0
20250224,134300,63537360,8170,8170,8170,8170,0
20250224,134200,63537360,8170,8090,8170,8090,103
20250224,134100,62703200,8090,8090,8090,8090,37
20250224,134000,62403870,8100,8100,8100,8100,0
20250224,133900,62403870,8100,8100,8100,8100,0
20250224,133800,62403870,8100,8100,8100,8100,1
20250224,133700,62395770,8100,8100,8100,8100,74
20250224,133600,61796370,8110,8110,8110,8110,2
20250224,133500,61780150,8110,8110,8110,8110,75
20250224,133400,61171900,8130,8130,8130,8130,15
20250224,133300,61049950,8130,8130,8130,8130,0
20250224,133200,61049950,8130,8130,8130,8130,0
20250224,133100,61049950,8130,8130,8130,8130,0
20250224,133000,61049950,8130,8130,8130,8130,0
20250224,132900,61049950,8130,8130,8130,8130,0
20250224,132800,61049950,8130,8130,8130,8130,0
20250224,132700,61049950,8130,8130,8130,8130,0
20250224,132600,61049950,8130,8130,8130,8130,0
20250224,132500,61049950,8130,8130,8130,8130,1
20250224,132400,61041820,8110,8120,8120,8110,88
20250224,132300,60327560,8140,8140,8140,8140,0
20250224,132200,60327560,8140,8140,8140,8140,50
20250224,132100,59920560,8140,8120,8140,8120,101
20250224,132000,59100420,8130,8130,8130,8130,0
20250224,131900,59100420,8130,8130,8130,8130,0
20250224,131800,59100420,8130,8130,8130,8130,0
20250224,131700,59100420,8130,8130,8130,8130,20
20250224,131600,58937820,8140,8140,8140,8140,0
20250224,131500,58937820,8140,8140,8140,8140,0
20250224,131400,58937820,8140,8140,8140,8140,0
20250224,131300,58937820,8140,8140,8140,8140,1
20250224,131200,58929680,8120,8120,8120,8120,0
20250224,131100,58929680,8120,8130,8130,8120,20
20250224,131000,58767180,8130,8130,8130,8130,0
20250224,130900,58767180,8130,8140,8140,8130,20
20250224,130800,58604480,8140,8140,8140,8140,0
20250224,130700,58604480,8140,8140,8140,8140,0
20250224,130600,58604480,8140,8140,8140,8140,0
20250224,130500,58604480,8140,8140,8140,8140,0
20250224,130400,58604480,8140,8140,8140,8140,3
20250224,130300,58580060,8140,8140,8140,8140,0
20250224,130200,58580060,8140,8140,8140,8140,0
20250224,130100,58580060,8140,8140,8140,8140,1
20250224,130000,58571920,8120,8130,8130,8120,218
20250224,125900,56801520,8140,8140,8140,8140,0
20250224,125800,56801520,8140,8140,8140,8140,0
20250224,125700,56801520,8140,8140,8140,8140,10
20250224,125600,56720120,8150,8150,8150,8150,0
20250224,125500,56720120,8150,8150,8150,8150,25
20250224,125400,56516370,8150,8140,8150,8130,192
20250224,125300,54954060,8180,8180,8180,8180,0
20250224,125200,54954060,8180,8180,8180,8180,0
20250224,125100,54954060,8180,8180,8180,8180,0
20250224,125000,54954060,8180,8180,8180,8180,0
20250224,124900,54954060,8180,8180,8180,8180,0
20250224,124800,54954060,8180,8180,8180,8180,0
20250224,124700,54954060,8180,8180,8180,8180,0
20250224,124600,54954060,8180,8180,8180,8180,0
20250224,124500,54954060,8180,8180,8180,8180,0
20250224,124400,54954060,8180,8180,8180,8180,0
20250224,124300,54954060,8180,8180,8180,8180,0
20250224,124200,54954060,8180,8180,8180,8180,0
20250224,124100,54954060,8180,8180,8180,8180,0
20250224,124000,54954060,8180,8180,8180,8180,0
20250224,123900,54954060,8180,8180,8180,8180,0
20250224,123800,54954060,8180,8180,8180,8180,0
20250224,123700,54954060,8180,8180,8180,8180,0
20250224,123600,54954060,8180,8180,8180,8180,0
20250224,123500,54954060,8180,8170,8180,8170,15
20250224,123400,54831370,8150,8150,8150,8150,0
20250224,123300,54831370,8150,8150,8150,8150,0
20250224,123200,54831370,8150,8150,8150,8150,0
20250224,123100,54831370,8150,8150,8150,8150,5
20250224,123000,54790620,8150,8150,8150,8150,0
20250224,122900,54790620,8150,8150,8150,8150,0
20250224,122800,54790620,8150,8150,8150,8150,101
20250224,122700,53967470,8180,8180,8180,8180,0
20250224,122600,53967470,8180,8180,8180,8180,0
20250224,122500,53967470,8180,8180,8180,8180,1
20250224,122400,53959290,8180,8180,8180,8180,0
20250224,122300,53959290,8180,8180,8180,8180,0
20250224,122200,53959290,8180,8180,8180,8180,1
20250224,122100,53951110,8170,8170,8170,8170,0
20250224,122000,53951110,8170,8170,8170,8170,2
20250224,121900,53934770,8170,8170,8170,8170,0
20250224,121800,53934770,8170,8170,8170,8170,0
20250224,121700,53934770,8170,8170,8170,8170,0
20250224,121600,53934770,8170,8170,8170,8170,3
20250224,121500,53910260,8170,8170,8170,8170,0
20250224,121400,53910260,8170,8170,8170,8170,0
20250224,121300,53910260,8170,8170,8170,8170,10
20250224,121200,53828560,8170,8170,8170,8170,1
20250224,121100,53820390,8150,8150,8150,8150,3
20250224,121000,53795940,8170,8170,8170,8170,0
20250224,120900,53795940,8170,8170,8170,8170,0
20250224,120800,53795940,8170,8170,8170,8170,0
20250224,120700,53795940,8170,8170,8170,8170,0
20250224,120600,53795940,8170,8170,8170,8170,1
20250224,120500,53787770,8130,8130,8130,8130,0
20250224,120400,53787770,8130,8130,8130,8130,0
20250224,120300,53787770,8130,8130,8130,8130,1
20250224,120200,53779640,8170,8170,8170,8170,0
20250224,120100,53779640,8170,8170,8170,8170,0
20250224,120000,53779640,8170,8170,8170,8170,0
20250224,115900,53779640,8170,8170,8170,8170,0
20250224,115800,53779640,8170,8170,8170,8170,1
20250224,115700,53771470,8180,8180,8180,8180,0
20250224,115600,53771470,8180,8180,8180,8180,0
20250224,115500,53771470,8180,8180,8180,8180,0
20250224,115400,53771470,8180,8180,8180,8180,0
20250224,115300,53771470,8180,8180,8180,8180,0
20250224,115200,53771470,8180,8180,8180,8180,0
20250224,115100,53771470,8180,8180,8180,8180,0
20250224,115000,53771470,8180,8180,8180,8180,0
20250224,114900,53771470,8180,8180,8180,8180,0
20250224,114800,53771470,8180,8180,8180,8180,0
20250224,114700,53771470,8180,8170,8180,8170,6
20250224,114600,53722440,8170,8170,8170,8170,0
20250224,114500,53722440,8170,8170,8170,8170,0
20250224,114400,53722440,8170,8170,8170,8170,1
20250224,114300,53714270,8170,8170,8170,8130,42
20250224,114200,53372730,8140,8140,8140,8140,0
20250224,114100,53372730,8140,8140,8140,8140,145
20250224,114000,52192430,8140,8150,8150,8140,307
20250224,113900,49690450,8180,8170,8180,8170,4
20250224,113800,49657760,8170,8170,8170,8170,1
20250224,113700,49649590,8140,8140,8140,8140,0
20250224,113600,49649590,8140,8140,8140,8140,0
20250224,113500,49649590,8140,8140,8140,8140,0
20250224,113400,49649590,8140,8140,8140,8140,10
20250224,113300,49568190,8180,8180,8180,8180,0
20250224,113200,49568190,8180,8180,8180,8180,0
20250224,113100,49568190,8180,8180,8180,8180,0
20250224,113000,49568190,8180,8170,8180,8170,7
20250224,112900,49510990,8160,8160,8160,8160,0
20250224,112800,49510990,8160,8160,8160,8160,0
20250224,112700,49510990,8160,8150,8160,8140,14
20250224,112600,49396910,8160,8170,8170,8160,20
20250224,112500,49233610,8180,8180,8180,8180,70
20250224,112400,48661010,8180,8180,8180,8180,0
20250224,112300,48661010,8180,8180,8180,8180,0
20250224,112200,48661010,8180,8180,8180,8180,0
20250224,112100,48661010,8180,8180,8180,8180,0
20250224,112000,48661010,8180,8170,8180,8170,6
20250224,111900,48611970,8120,8180,8180,8120,6
20250224,111800,48563070,8150,8150,8150,8150,0
20250224,111700,48563070,8150,8150,8150,8150,54
20250224,111600,48122970,8150,8150,8150,8150,4
20250224,111500,48090370,8150,8180,8190,8150,11
20250224,111400,48000330,8190,8190,8190,8190,0
20250224,111300,48000330,8190,8190,8190,8190,0
20250224,111200,48000330,8190,8190,8190,8190,0
20250224,111100,48000330,8190,8190,8190,8190,0
20250224,111000,48000330,8190,8190,8190,8190,0
20250224,110900,48000330,8190,8190,8190,8190,0
20250224,110800,48000330,8190,8190,8190,8190,0
20250224,110700,48000330,8190,8190,8190,8190,0
20250224,110600,48000330,8190,8190,8190,8190,0
20250224,110500,48000330,8190,8180,8190,8180,10
20250224,110400,47918480,8120,8120,8120,8120,0
20250224,110300,47918480,8120,8120,8120,8120,8
20250224,110200,47853520,8180,8180,8180,8180,0
20250224,110100,47853520,8180,8180,8180,8180,0
20250224,110000,47853520,8180,8180,8180,8180,0
20250224,105900,47853520,8180,8180,8180,8180,0
20250224,105800,47853520,8180,8180,8180,8180,0
20250224,105700,47853520,8180,8180,8180,8180,0
20250224,105600,47853520,8180,8170,8180,8170,6
20250224,105500,47804460,8180,8180,8180,8180,0
20250224,105400,47804460,8180,8170,8180,8170,3
20250224,105300,47779940,8190,8170,8190,8160,14
20250224,105200,47665550,8170,8140,8170,8130,160
20250224,105100,46363160,8140,8140,8140,8140,61
20250224,105000,45866620,8140,8140,8140,8140,0
20250224,104900,45866620,8140,8140,8140,8140,10
20250224,104800,45785220,8130,8130,8130,8130,0
20250224,104700,45785220,8130,8160,8160,8130,216
20250224,104600,44024480,8200,8200,8200,8200,0
20250224,104500,44024480,8200,8200,8200,8200,2
20250224,104400,44008080,8200,8200,8200,8200,1
20250224,104300,43999880,8210,8210,8210,8210,0
20250224,104200,43999880,8210,8210,8210,8210,0
20250224,104100,43999880,8210,8190,8210,8190,16
20250224,104000,43868700,8160,8210,8210,8160,10
20250224,103900,43787050,8160,8160,8160,8150,109
20250224,103800,42898530,8220,8220,8220,8220,0
20250224,103700,42898530,8220,8220,8220,8220,0
20250224,103600,42898530,8220,8220,8220,8220,1
20250224,103500,42890310,8230,8230,8230,8230,0
20250224,103400,42890310,8230,8230,8230,8230,0
20250224,103300,42890310,8230,8230,8230,8230,0
20250224,103200,42890310,8230,8230,8230,8230,0
20250224,103100,42890310,8230,8230,8230,8230,0
20250224,103000,42890310,8230,8230,8230,8230,0
20250224,102900,42890310,8230,8230,8230,8230,0
20250224,102800,42890310,8230,8230,8230,8230,0
20250224,102700,42890310,8230,8230,8230,8230,0
20250224,102600,42890310,8230,8230,8230,8230,0
20250224,102500,42890310,8230,8230,8230,8170,1179
20250224,102400,33253370,8180,8200,8200,8180,100
20250224,102300,32435220,8230,8230,8230,8230,0
20250224,102200,32435220,8230,8230,8230,8230,0
20250224,102100,32435220,8230,8200,8230,8200,12
20250224,102000,32336770,8230,8230,8230,8230,0
20250224,101900,32336770,8230,8230,8230,8230,0
20250224,101800,32336770,8230,8230,8230,8230,0
20250224,101700,32336770,8230,8230,8230,8230,0
20250224,101600,32336770,8230,8230,8230,8230,0
20250224,101500,32336770,8230,8230,8230,8230,0
20250224,101400,32336770,8230,8230,8230,8230,10
20250224,101300,32254470,8230,8230,8230,8230,0
20250224,101200,32254470,8230,8230,8230,8230,8
20250224,101100,32188630,8240,8180,8240,8180,12
20250224,101000,32090010,8230,8230,8230,8230,0
20250224,100900,32090010,8230,8230,8230,8230,0
20250224,100800,32090010,8230,8230,8230,8230,0
20250224,100700,32090010,8230,8230,8230,8230,0
20250224,100600,32090010,8230,8230,8230,8230,0
20250224,100500,32090010,8230,8230,8230,8230,0
20250224,100400,32090010,8230,8230,8230,8230,0
20250224,100300,32090010,8230,8230,8230,8230,0
20250224,100200,32090010,8230,8230,8230,8230,0
20250224,100100,32090010,8230,8180,8230,8180,22
20250224,100000,31909960,8230,8230,8230,8230,1
20250224,095900,31901730,8180,8180,8180,8180,0
20250224,095800,31901730,8180,8180,8180,8180,5
20250224,095700,31860830,8240,8240,8240,8240,1
20250224,095600,31852590,8240,8240,8240,8240,0
20250224,095500,31852590,8240,8240,8240,8240,0
20250224,095400,31852590,8240,8220,8240,8170,688
20250224,095300,26212560,8240,8240,8240,8240,1
20250224,095200,26204320,8250,8250,8250,8250,10
20250224,095100,26121820,8250,8250,8250,8250,0
20250224,095000,26121820,8250,8240,8250,8230,24
20250224,094900,25923890,8250,8250,8250,8250,0
20250224,094800,25923890,8250,8240,8250,8220,4
20250224,094700,25890930,8220,8220,8220,8220,21
20250224,094600,25718310,8250,8250,8250,8250,0
20250224,094500,25718310,8250,8250,8250,8250,0
20250224,094400,25718310,8250,8250,8250,8250,0
20250224,094300,25718310,8250,8250,8250,8250,0
20250224,094200,25718310,8250,8250,8250,8250,0
20250224,094100,25718310,8250,8250,8250,8250,0
20250224,094000,25718310,8250,8250,8250,8250,0
20250224,093900,25718310,8250,8250,8250,8250,0
20250224,093800,25718310,8250,8250,8250,8250,1
20250224,093700,25710060,8210,8230,8280,8210,285
20250224,093600,23367380,8290,8290,8290,8290,0
20250224,093500,23367380,8290,8290,8290,8290,0
20250224,093400,23367380,8290,8290,8290,8290,10
20250224,093300,23284480,8290,8290,8290,8290,0
20250224,093200,23284480,8290,8290,8290,8290,300
20250224,093100,20797480,8290,8290,8290,8290,0
20250224,093000,20797480,8290,8270,8290,8270,4
20250224,092900,20764350,8230,8240,8240,8230,30
20250224,092800,20517380,8280,8280,8280,8280,0
20250224,092700,20517380,8280,8280,8280,8280,0
20250224,092600,20517380,8280,8280,8280,8280,0
20250224,092500,20517380,8280,8280,8280,8280,50
20250224,092400,20103380,8280,8280,8280,8280,0
20250224,092300,20103380,8280,8280,8280,8280,0
20250224,092200,20103380,8280,8280,8280,8280,0
20250224,092100,20103380,8280,8280,8280,8280,0
20250224,092000,20103380,8280,8280,8280,8280,10
20250224,091900,20020580,8280,8280,8280,8280,0
20250224,091800,20020580,8280,8280,8280,8280,1153
20250224,091700,10473740,8280,8290,8290,8280,2
20250224,091600,10457170,8280,8270,8280,8270,347
20250224,091500,7584020,8280,8280,8280,8280,0
20250224,091400,7584020,8280,8280,8280,8280,0
20250224,091300,7584020,8280,8280,8280,8280,1
20250224,091200,7575740,8220,8270,8270,8220,25
20250224,091100,7369440,8240,8240,8240,8240,1
20250224,091000,7361200,8280,8280,8280,8280,0
20250224,090900,7361200,8280,8280,8280,8280,4
20250224,090800,7328080,8240,8230,8290,8230,11
20250224,090700,7237400,8290,8290,8290,8280,3
20250224,090600,7212540,8320,8320,8320,8320,0
20250224,090500,7212540,8320,8230,8320,8230,50
20250224,090400,6800950,8170,8170,8170,8170,415
20250224,090300,3410400,8230,8230,8230,8230,0
20250224,090200,3410400,8230,8230,8230,8230,74
20250224,090100,2801380,8230,8290,8290,8230,3
20250224,090000,2776590,8310,8140,8310,8140,341