KissMeData/052300/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193700,35590850,2590,2590,2590,2590,100
20250224,193600,35590850,2590,2590,2590,2590,0
20250224,193500,35590850,2590,2590,2590,2590,0
20250224,193400,35590850,2590,2590,2590,2590,0
20250224,193300,35590850,2590,2590,2590,2590,0
20250224,193200,35590850,2590,2590,2590,2590,0
20250224,193100,35590850,2590,2590,2590,2590,0
20250224,193000,35590850,2590,2590,2590,2590,0
20250224,192900,35590850,2590,2590,2590,2590,0
20250224,192800,35590850,2590,2590,2590,2590,0
20250224,192700,35590850,2590,2590,2590,2590,0
20250224,192600,35590850,2590,2590,2590,2590,0
20250224,192500,35590850,2590,2590,2590,2590,0
20250224,192400,35590850,2590,2590,2590,2590,0
20250224,192300,35590850,2590,2590,2590,2590,0
20250224,192200,35590850,2590,2590,2590,2590,0
20250224,192100,35590850,2590,2590,2590,2590,0
20250224,192000,35590850,2590,2590,2590,2590,0
20250224,191900,35590850,2590,2590,2590,2590,0
20250224,191800,35590850,2590,2590,2590,2590,0
20250224,191700,35590850,2590,2590,2590,2590,0
20250224,191600,35590850,2590,2590,2590,2590,0
20250224,191500,35590850,2590,2590,2590,2590,0
20250224,191400,35590850,2590,2590,2590,2590,0
20250224,191300,35590850,2590,2590,2590,2590,0
20250224,191200,35590850,2590,2590,2590,2590,0
20250224,191100,35590850,2590,2590,2590,2590,0
20250224,191000,35590850,2590,2590,2590,2590,0
20250224,190900,35590850,2590,2590,2590,2590,0
20250224,190800,35590850,2590,2590,2590,2590,0
20250224,190700,35590850,2590,2590,2590,2590,100
20250224,190600,35590850,2590,2590,2590,2590,0
20250224,190500,35590850,2590,2590,2590,2590,0
20250224,190400,35590850,2590,2590,2590,2590,0
20250224,190300,35590850,2590,2590,2590,2590,0
20250224,190200,35590850,2590,2590,2590,2590,0
20250224,190100,35590850,2590,2590,2590,2590,0
20250224,190000,35590850,2590,2590,2590,2590,0
20250224,185900,35590850,2590,2590,2590,2590,0
20250224,185800,35590850,2590,2590,2590,2590,0
20250224,185700,35590850,2590,2590,2590,2590,0
20250224,185600,35590850,2590,2590,2590,2590,0
20250224,185500,35590850,2590,2590,2590,2590,0
20250224,185400,35590850,2590,2590,2590,2590,0
20250224,185300,35590850,2590,2590,2590,2590,0
20250224,185200,35590850,2590,2590,2590,2590,0
20250224,185100,35590850,2590,2590,2590,2590,0
20250224,185000,35590850,2590,2590,2590,2590,0
20250224,184900,35590850,2590,2590,2590,2590,0
20250224,184800,35590850,2590,2590,2590,2590,0
20250224,184700,35590850,2590,2590,2590,2590,0
20250224,184600,35590850,2590,2590,2590,2590,0
20250224,184500,35590850,2590,2590,2590,2590,0
20250224,184400,35590850,2590,2590,2590,2590,0
20250224,184300,35590850,2590,2590,2590,2590,0
20250224,184200,35590850,2590,2590,2590,2590,0
20250224,184100,35590850,2590,2590,2590,2590,0
20250224,184000,35590850,2590,2590,2590,2590,0
20250224,183900,35590850,2590,2590,2590,2590,0
20250224,183800,35590850,2590,2590,2590,2590,0
20250224,183700,35590850,2590,2590,2590,2590,100
20250224,183600,35590850,2590,2590,2590,2590,0
20250224,183500,35590850,2590,2590,2590,2590,0
20250224,183400,35590850,2590,2590,2590,2590,0
20250224,183300,35590850,2590,2590,2590,2590,0
20250224,183200,35590850,2590,2590,2590,2590,0
20250224,183100,35590850,2590,2590,2590,2590,0
20250224,183000,35590850,2590,2590,2590,2590,0
20250224,182900,35590850,2590,2590,2590,2590,0
20250224,182800,35590850,2590,2590,2590,2590,0
20250224,182700,35590850,2590,2590,2590,2590,0
20250224,182600,35590850,2590,2590,2590,2590,0
20250224,182500,35590850,2590,2590,2590,2590,0
20250224,182400,35590850,2590,2590,2590,2590,0
20250224,182300,35590850,2590,2590,2590,2590,0
20250224,182200,35590850,2590,2590,2590,2590,0
20250224,182100,35590850,2590,2590,2590,2590,0
20250224,182000,35590850,2590,2590,2590,2590,0
20250224,181900,35590850,2590,2590,2590,2590,0
20250224,181800,35590850,2590,2590,2590,2590,0
20250224,181700,35590850,2590,2590,2590,2590,0
20250224,181600,35590850,2590,2590,2590,2590,0
20250224,181500,35590850,2590,2590,2590,2590,0
20250224,181400,35590850,2590,2590,2590,2590,0
20250224,181300,35590850,2590,2590,2590,2590,0
20250224,181200,35590850,2590,2590,2590,2590,0
20250224,181100,35590850,2590,2590,2590,2590,0
20250224,181000,35590850,2590,2590,2590,2590,0
20250224,180900,35590850,2590,2590,2590,2590,0
20250224,180800,35590850,2590,2590,2590,2590,0
20250224,180700,35590850,2590,2590,2590,2590,100
20250224,180600,35590850,2590,2590,2590,2590,0
20250224,180500,35590850,2590,2590,2590,2590,0
20250224,180400,35590850,2590,2590,2590,2590,0
20250224,180300,35590850,2590,2590,2590,2590,0
20250224,180200,35590850,2590,2590,2590,2590,0
20250224,180100,35590850,2590,2590,2590,2590,0
20250224,180000,35590850,2590,2590,2590,2590,0
20250224,175900,35590850,2590,2590,2590,2590,0
20250224,175800,35590850,2590,2590,2590,2590,0
20250224,175700,35590850,2590,2590,2590,2590,0
20250224,175600,35590850,2590,2590,2590,2590,0
20250224,175500,35590850,2590,2590,2590,2590,0
20250224,175400,35590850,2590,2590,2590,2590,0
20250224,175300,35590850,2590,2590,2590,2590,0
20250224,175200,35590850,2590,2590,2590,2590,0
20250224,175100,35590850,2590,2590,2590,2590,0
20250224,175000,35590850,2590,2590,2590,2590,0
20250224,174900,35590850,2590,2590,2590,2590,0
20250224,174800,35590850,2590,2590,2590,2590,0
20250224,174700,35590850,2590,2590,2590,2590,0
20250224,174600,35590850,2590,2590,2590,2590,0
20250224,174500,35590850,2590,2590,2590,2590,0
20250224,174400,35590850,2590,2590,2590,2590,0
20250224,174300,35590850,2590,2590,2590,2590,0
20250224,174200,35590850,2590,2590,2590,2590,0
20250224,174100,35590850,2590,2590,2590,2590,0
20250224,174000,35590850,2590,2590,2590,2590,0
20250224,173900,35590850,2590,2590,2590,2590,0
20250224,173800,35590850,2590,2590,2590,2590,0
20250224,173700,35590850,2590,2590,2590,2590,100
20250224,173600,35590850,2590,2590,2590,2590,0
20250224,173500,35590850,2590,2590,2590,2590,0
20250224,173400,35590850,2590,2590,2590,2590,0
20250224,173300,35590850,2590,2590,2590,2590,0
20250224,173200,35590850,2590,2590,2590,2590,0
20250224,173100,35590850,2590,2590,2590,2590,0
20250224,173000,35590850,2590,2590,2590,2590,0
20250224,172900,35590850,2590,2590,2590,2590,0
20250224,172800,35590850,2590,2590,2590,2590,0
20250224,172700,35590850,2590,2590,2590,2590,0
20250224,172600,35590850,2590,2590,2590,2590,0
20250224,172500,35590850,2590,2590,2590,2590,0
20250224,172400,35590850,2590,2590,2590,2590,0
20250224,172300,35590850,2590,2590,2590,2590,0
20250224,172200,35590850,2590,2590,2590,2590,0
20250224,172100,35590850,2590,2590,2590,2590,0
20250224,172000,35590850,2590,2590,2590,2590,0
20250224,171900,35590850,2590,2590,2590,2590,0
20250224,171800,35590850,2590,2590,2590,2590,0
20250224,171700,35590850,2590,2590,2590,2590,0
20250224,171600,35590850,2590,2590,2590,2590,0
20250224,171500,35590850,2590,2590,2590,2590,0
20250224,171400,35590850,2590,2590,2590,2590,0
20250224,171300,35590850,2590,2590,2590,2590,0
20250224,171200,35590850,2590,2590,2590,2590,0
20250224,171100,35590850,2590,2590,2590,2590,0
20250224,171000,35590850,2590,2590,2590,2590,0
20250224,170900,35590850,2590,2590,2590,2590,0
20250224,170800,35590850,2590,2590,2590,2590,0
20250224,170700,35590850,2590,2590,2590,2590,100
20250224,170600,35590850,2590,2590,2590,2590,0
20250224,170500,35590850,2590,2590,2590,2590,0
20250224,170400,35590850,2590,2590,2590,2590,0
20250224,170300,35590850,2590,2590,2590,2590,0
20250224,170200,35590850,2590,2590,2590,2590,0
20250224,170100,35590850,2590,2590,2590,2590,0
20250224,170000,35590850,2590,2590,2590,2590,0
20250224,165900,35590850,2590,2590,2590,2590,0
20250224,165800,35590850,2590,2590,2590,2590,0
20250224,165700,35590850,2590,2590,2590,2590,0
20250224,165600,35590850,2590,2590,2590,2590,0
20250224,165500,35590850,2590,2590,2590,2590,0
20250224,165400,35590850,2590,2590,2590,2590,0
20250224,165300,35590850,2590,2590,2590,2590,0
20250224,165200,35590850,2590,2590,2590,2590,0
20250224,165100,35590850,2590,2590,2590,2590,0
20250224,165000,35590850,2590,2590,2590,2590,0
20250224,164900,35590850,2590,2590,2590,2590,0
20250224,164800,35590850,2590,2590,2590,2590,0
20250224,164700,35590850,2590,2590,2590,2590,0
20250224,164600,35590850,2590,2590,2590,2590,0
20250224,164500,35590850,2590,2590,2590,2590,0
20250224,164400,35590850,2590,2590,2590,2590,0
20250224,164300,35590850,2590,2590,2590,2590,0
20250224,164200,35590850,2590,2590,2590,2590,0
20250224,164100,35590850,2590,2590,2590,2590,0
20250224,164000,35590850,2590,2590,2590,2590,0
20250224,163900,35590850,2590,2590,2590,2590,0
20250224,163800,35590850,2590,2590,2590,2590,0
20250224,163700,35590850,2590,2590,2590,2590,100
20250224,163600,35590850,2590,2590,2590,2590,0
20250224,163500,35590850,2590,2590,2590,2590,0
20250224,163400,35590850,2590,2590,2590,2590,0
20250224,163300,35590850,2590,2590,2590,2590,0
20250224,163200,35590850,2590,2590,2590,2590,0
20250224,163100,35590850,2590,2590,2590,2590,0
20250224,163000,35590850,2590,2590,2590,2590,0
20250224,162900,35590850,2590,2590,2590,2590,0
20250224,162800,35590850,2590,2590,2590,2590,0
20250224,162700,35590850,2590,2590,2590,2590,0
20250224,162600,35590850,2590,2590,2590,2590,0
20250224,162500,35590850,2590,2590,2590,2590,0
20250224,162400,35590850,2590,2590,2590,2590,0
20250224,162300,35590850,2590,2590,2590,2590,0
20250224,162200,35590850,2590,2590,2590,2590,0
20250224,162100,35590850,2590,2590,2590,2590,0
20250224,162000,35590850,2590,2590,2590,2590,0
20250224,161900,35590850,2590,2590,2590,2590,0
20250224,161800,35590850,2590,2590,2590,2590,0
20250224,161700,35590850,2590,2590,2590,2590,0
20250224,161600,35590850,2590,2590,2590,2590,0
20250224,161500,35590850,2590,2590,2590,2590,0
20250224,161400,35590850,2590,2590,2590,2590,0
20250224,161300,35590850,2590,2590,2590,2590,0
20250224,161200,35590850,2590,2590,2590,2590,0
20250224,161100,35590850,2590,2590,2590,2590,0
20250224,161000,35590850,2590,2590,2590,2590,0
20250224,160900,35590850,2590,2590,2590,2590,0
20250224,160800,35590850,2590,2590,2590,2590,0
20250224,160700,35590850,2590,2590,2590,2590,100
20250224,160600,35590850,2590,2590,2590,2590,0
20250224,160500,35590850,2590,2590,2590,2590,0
20250224,160400,35590850,2590,2590,2590,2590,0
20250224,160300,35590850,2590,2590,2590,2590,0
20250224,160200,35590850,2590,2590,2590,2590,0
20250224,160100,35590850,2590,2590,2590,2590,0
20250224,160000,35590850,2590,2590,2590,2590,0
20250224,155900,35590850,2590,2590,2590,2590,0
20250224,155800,35590850,2590,2590,2590,2590,0
20250224,155700,35590850,2590,2590,2590,2590,0
20250224,155600,35590850,2590,2590,2590,2590,0
20250224,155500,35590850,2590,2590,2590,2590,0
20250224,155400,35590850,2590,2590,2590,2590,0
20250224,155300,35590850,2590,2590,2590,2590,0
20250224,155200,35590850,2590,2590,2590,2590,0
20250224,155100,35590850,2590,2590,2590,2590,0
20250224,155000,35590850,2590,2590,2590,2590,0
20250224,154900,35590850,2590,2590,2590,2590,0
20250224,154800,35590850,2590,2590,2590,2590,0
20250224,154700,35590850,2590,2590,2590,2590,0
20250224,154600,35590850,2590,2590,2590,2590,0
20250224,154500,35590850,2590,2590,2590,2590,0
20250224,154400,35590850,2590,2590,2590,2590,0
20250224,154300,35590850,2590,2590,2590,2590,0
20250224,154200,35590850,2590,2590,2590,2590,0
20250224,154100,35590850,2590,2590,2590,2590,0
20250224,154000,35590850,2590,2590,2590,2590,0
20250224,153900,35590850,2590,2590,2590,2590,0
20250224,153800,35590850,2590,2590,2590,2590,0
20250224,153700,35590850,2590,2590,2590,2590,100
20250224,153600,35590850,2590,2590,2590,2590,0
20250224,153500,35590850,2590,2590,2590,2590,0
20250224,153400,35590850,2590,2590,2590,2590,0
20250224,153300,35590850,2590,2590,2590,2590,0
20250224,153200,35590850,2590,2590,2590,2590,0
20250224,153100,35590850,2590,2590,2590,2590,0
20250224,153000,35590850,2590,2590,2590,2590,100
20250224,152900,35331850,2570,2570,2570,2570,0
20250224,152800,35331850,2570,2570,2570,2570,0
20250224,152700,35331850,2570,2570,2570,2570,0
20250224,152600,35331850,2570,2570,2570,2570,0
20250224,152500,35331850,2570,2570,2570,2570,0
20250224,152400,35331850,2570,2570,2570,2570,0
20250224,152300,35331850,2570,2570,2570,2570,0
20250224,152200,35331850,2570,2570,2570,2570,0
20250224,152100,35331850,2570,2570,2570,2570,0
20250224,152000,35331850,2570,2570,2570,2570,0
20250224,151900,35331850,2570,2570,2570,2570,1
20250224,151800,35329280,2590,2590,2590,2590,0
20250224,151700,35329280,2590,2590,2590,2590,0
20250224,151600,35329280,2590,2590,2590,2590,0
20250224,151500,35329280,2590,2590,2590,2590,0
20250224,151400,35329280,2590,2590,2590,2590,3
20250224,151300,35321510,2590,2590,2590,2590,0
20250224,151200,35321510,2590,2590,2590,2590,0
20250224,151100,35321510,2590,2590,2590,2590,0
20250224,151000,35321510,2590,2590,2590,2590,0
20250224,150900,35321510,2590,2585,2590,2585,5
20250224,150800,35308565,2580,2580,2580,2580,0
20250224,150700,35308565,2580,2580,2580,2580,0
20250224,150600,35308565,2580,2580,2580,2580,0
20250224,150500,35308565,2580,2585,2585,2580,7
20250224,150400,35290500,2585,2585,2585,2585,0
20250224,150300,35290500,2585,2585,2585,2585,0
20250224,150200,35290500,2585,2585,2585,2585,212
20250224,150100,34742480,2590,2590,2590,2590,0
20250224,150000,34742480,2590,2590,2590,2590,9
20250224,145900,34719170,2595,2595,2595,2595,0
20250224,145800,34719170,2595,2595,2595,2595,0
20250224,145700,34719170,2595,2595,2595,2595,23
20250224,145600,34659485,2590,2590,2590,2590,0
20250224,145500,34659485,2590,2590,2590,2590,0
20250224,145400,34659485,2590,2590,2590,2590,0
20250224,145300,34659485,2590,2590,2590,2590,0
20250224,145200,34659485,2590,2590,2590,2590,66
20250224,145100,34488545,2590,2590,2590,2590,0
20250224,145000,34488545,2590,2590,2590,2590,0
20250224,144900,34488545,2590,2600,2600,2590,43
20250224,144800,34376825,2600,2595,2600,2595,1000
20250224,144700,31776950,2590,2590,2590,2590,14
20250224,144600,31740690,2585,2585,2585,2585,0
20250224,144500,31740690,2585,2585,2585,2585,0
20250224,144400,31740690,2585,2585,2585,2585,0
20250224,144300,31740690,2585,2585,2585,2585,0
20250224,144200,31740690,2585,2585,2585,2585,0
20250224,144100,31740690,2585,2585,2585,2585,0
20250224,144000,31740690,2585,2585,2585,2585,10
20250224,143900,31714840,2585,2585,2585,2585,10
20250224,143800,31688990,2590,2590,2590,2590,0
20250224,143700,31688990,2590,2590,2590,2590,0
20250224,143600,31688990,2590,2590,2590,2590,9
20250224,143500,31665680,2590,2590,2590,2590,0
20250224,143400,31665680,2590,2590,2590,2590,0
20250224,143300,31665680,2590,2590,2590,2590,0
20250224,143200,31665680,2590,2590,2590,2590,38
20250224,143100,31567260,2590,2590,2590,2590,145
20250224,143000,31191710,2590,2590,2590,2590,0
20250224,142900,31191710,2590,2590,2590,2590,0
20250224,142800,31191710,2590,2590,2590,2590,0
20250224,142700,31191710,2590,2590,2590,2590,2
20250224,142600,31186530,2595,2595,2595,2595,0
20250224,142500,31186530,2595,2595,2595,2595,0
20250224,142400,31186530,2595,2595,2595,2595,0
20250224,142300,31186530,2595,2595,2595,2595,0
20250224,142200,31186530,2595,2595,2595,2595,0
20250224,142100,31186530,2595,2595,2595,2595,0
20250224,142000,31186530,2595,2595,2595,2595,0
20250224,141900,31186530,2595,2595,2595,2595,0
20250224,141800,31186530,2595,2595,2595,2595,48
20250224,141700,31061970,2595,2595,2595,2595,0
20250224,141600,31061970,2595,2595,2595,2595,0
20250224,141500,31061970,2595,2595,2595,2595,20
20250224,141400,31010070,2600,2600,2600,2600,0
20250224,141300,31010070,2600,2600,2600,2600,0
20250224,141200,31010070,2600,2600,2600,2600,10
20250224,141100,30984070,2600,2600,2600,2600,388
20250224,141000,29975270,2595,2595,2595,2595,0
20250224,140900,29975270,2595,2595,2595,2595,0
20250224,140800,29975270,2595,2600,2600,2595,501
20250224,140700,28673170,2595,2595,2595,2595,0
20250224,140600,28673170,2595,2595,2595,2595,0
20250224,140500,28673170,2595,2595,2595,2595,0
20250224,140400,28673170,2595,2595,2595,2595,0
20250224,140300,28673170,2595,2595,2595,2595,101
20250224,140200,28411075,2595,2595,2595,2595,0
20250224,140100,28411075,2595,2595,2595,2595,374
20250224,140000,27440545,2595,2590,2595,2590,23
20250224,135900,27380880,2590,2595,2595,2590,6
20250224,135800,27365335,2595,2595,2595,2595,54
20250224,135700,27225205,2590,2590,2590,2590,0
20250224,135600,27225205,2590,2590,2590,2590,0
20250224,135500,27225205,2590,2590,2590,2590,0
20250224,135400,27225205,2590,2590,2590,2590,0
20250224,135300,27225205,2590,2590,2590,2590,0
20250224,135200,27225205,2590,2590,2590,2590,0
20250224,135100,27225205,2590,2590,2590,2590,5
20250224,135000,27212255,2595,2595,2595,2595,0
20250224,134900,27212255,2595,2595,2595,2595,0
20250224,134800,27212255,2595,2595,2595,2595,0
20250224,134700,27212255,2595,2595,2595,2595,0
20250224,134600,27212255,2595,2595,2595,2595,0
20250224,134500,27212255,2595,2595,2595,2595,0
20250224,134400,27212255,2595,2600,2600,2595,72
20250224,134300,27025305,2595,2595,2595,2595,0
20250224,134200,27025305,2595,2595,2595,2595,0
20250224,134100,27025305,2595,2610,2610,2595,378
20250224,134000,26040110,2610,2610,2610,2610,133
20250224,133900,25692980,2610,2595,2620,2595,330
20250224,133800,24835315,2595,2595,2595,2595,170
20250224,133700,24394165,2585,2585,2585,2585,0
20250224,133600,24394165,2585,2580,2585,2580,657
20250224,133500,22697595,2580,2570,2580,2570,728
20250224,133400,20826425,2570,2570,2570,2570,19
20250224,133300,20777595,2560,2560,2560,2560,0
20250224,133200,20777595,2560,2560,2560,2560,0
20250224,133100,20777595,2560,2560,2560,2560,0
20250224,133000,20777595,2560,2560,2560,2560,0
20250224,132900,20777595,2560,2560,2560,2560,0
20250224,132800,20777595,2560,2560,2560,2560,0
20250224,132700,20777595,2560,2555,2560,2555,193
20250224,132600,20284355,2545,2545,2545,2545,0
20250224,132500,20284355,2545,2545,2545,2545,0
20250224,132400,20284355,2545,2545,2545,2545,0
20250224,132300,20284355,2545,2545,2545,2545,140
20250224,132200,19928055,2540,2540,2540,2540,0
20250224,132100,19928055,2540,2540,2540,2540,0
20250224,132000,19928055,2540,2540,2540,2540,0
20250224,131900,19928055,2540,2540,2540,2540,0
20250224,131800,19928055,2540,2540,2540,2540,0
20250224,131700,19928055,2540,2540,2540,2540,0
20250224,131600,19928055,2540,2540,2540,2540,0
20250224,131500,19928055,2540,2540,2540,2540,0
20250224,131400,19928055,2540,2540,2540,2540,0
20250224,131300,19928055,2540,2540,2540,2540,10
20250224,131200,19902655,2550,2550,2550,2550,0
20250224,131100,19902655,2550,2550,2550,2550,0
20250224,131000,19902655,2550,2550,2550,2550,0
20250224,130900,19902655,2550,2550,2550,2550,0
20250224,130800,19902655,2550,2550,2550,2550,0
20250224,130700,19902655,2550,2550,2550,2550,0
20250224,130600,19902655,2550,2550,2550,2550,0
20250224,130500,19902655,2550,2550,2550,2550,0
20250224,130400,19902655,2550,2550,2550,2550,0
20250224,130300,19902655,2550,2550,2550,2550,0
20250224,130200,19902655,2550,2550,2550,2550,85
20250224,130100,19685905,2550,2550,2550,2550,0
20250224,130000,19685905,2550,2550,2550,2550,0
20250224,125900,19685905,2550,2550,2550,2550,0
20250224,125800,19685905,2550,2550,2550,2550,0
20250224,125700,19685905,2550,2550,2550,2550,0
20250224,125600,19685905,2550,2550,2550,2550,0
20250224,125500,19685905,2550,2545,2550,2545,221
20250224,125400,19123195,2545,2545,2545,2545,0
20250224,125300,19123195,2545,2545,2545,2545,0
20250224,125200,19123195,2545,2545,2545,2545,0
20250224,125100,19123195,2545,2545,2545,2545,0
20250224,125000,19123195,2545,2545,2545,2545,0
20250224,124900,19123195,2545,2545,2545,2545,0
20250224,124800,19123195,2545,2545,2545,2545,555
20250224,124700,17710720,2540,2540,2540,2540,0
20250224,124600,17710720,2540,2540,2540,2540,0
20250224,124500,17710720,2540,2540,2540,2540,0
20250224,124400,17710720,2540,2540,2540,2540,0
20250224,124300,17710720,2540,2540,2540,2540,0
20250224,124200,17710720,2540,2540,2540,2540,0
20250224,124100,17710720,2540,2540,2540,2540,0
20250224,124000,17710720,2540,2540,2540,2540,153
20250224,123900,17322100,2535,2535,2535,2535,0
20250224,123800,17322100,2535,2535,2535,2535,0
20250224,123700,17322100,2535,2535,2535,2535,0
20250224,123600,17322100,2535,2535,2535,2535,75
20250224,123500,17131975,2535,2535,2535,2535,0
20250224,123400,17131975,2535,2535,2535,2535,0
20250224,123300,17131975,2535,2535,2535,2535,0
20250224,123200,17131975,2535,2535,2535,2535,0
20250224,123100,17131975,2535,2535,2535,2535,1
20250224,123000,17129440,2535,2535,2535,2535,0
20250224,122900,17129440,2535,2535,2535,2535,0
20250224,122800,17129440,2535,2535,2535,2535,0
20250224,122700,17129440,2535,2535,2535,2535,100
20250224,122600,16875940,2535,2530,2535,2530,2
20250224,122500,16870875,2520,2520,2520,2520,0
20250224,122400,16870875,2520,2520,2520,2520,0
20250224,122300,16870875,2520,2520,2520,2520,0
20250224,122200,16870875,2520,2520,2520,2520,0
20250224,122100,16870875,2520,2520,2520,2520,0
20250224,122000,16870875,2520,2520,2520,2520,0
20250224,121900,16870875,2520,2520,2520,2520,0
20250224,121800,16870875,2520,2535,2535,2520,56
20250224,121700,16729645,2535,2535,2535,2535,2
20250224,121600,16724575,2530,2530,2530,2530,70
20250224,121500,16547475,2525,2525,2525,2525,0
20250224,121400,16547475,2525,2525,2525,2525,5
20250224,121300,16534850,2525,2525,2525,2525,0
20250224,121200,16534850,2525,2525,2525,2525,0
20250224,121100,16534850,2525,2525,2525,2525,0
20250224,121000,16534850,2525,2525,2525,2525,67
20250224,120900,16365675,2520,2520,2520,2520,0
20250224,120800,16365675,2520,2520,2520,2520,0
20250224,120700,16365675,2520,2520,2520,2520,0
20250224,120600,16365675,2520,2520,2520,2520,0
20250224,120500,16365675,2520,2520,2520,2520,0
20250224,120400,16365675,2520,2520,2520,2520,0
20250224,120300,16365675,2520,2520,2520,2520,10
20250224,120200,16340475,2515,2515,2515,2515,0
20250224,120100,16340475,2515,2515,2515,2515,0
20250224,120000,16340475,2515,2515,2515,2515,0
20250224,115900,16340475,2515,2515,2515,2515,0
20250224,115800,16340475,2515,2515,2515,2515,0
20250224,115700,16340475,2515,2515,2515,2515,0
20250224,115600,16340475,2515,2515,2515,2515,0
20250224,115500,16340475,2515,2515,2515,2515,0
20250224,115400,16340475,2515,2515,2515,2515,0
20250224,115300,16340475,2515,2515,2515,2515,0
20250224,115200,16340475,2515,2515,2515,2515,0
20250224,115100,16340475,2515,2515,2515,2515,0
20250224,115000,16340475,2515,2515,2515,2515,0
20250224,114900,16340475,2515,2515,2515,2515,0
20250224,114800,16340475,2515,2515,2515,2515,0
20250224,114700,16340475,2515,2515,2515,2515,0
20250224,114600,16340475,2515,2515,2515,2515,0
20250224,114500,16340475,2515,2515,2515,2515,0
20250224,114400,16340475,2515,2515,2515,2515,0
20250224,114300,16340475,2515,2515,2515,2515,0
20250224,114200,16340475,2515,2515,2515,2515,30
20250224,114100,16265025,2515,2515,2515,2515,0
20250224,114000,16265025,2515,2515,2515,2515,90
20250224,113900,16038675,2515,2515,2515,2515,0
20250224,113800,16038675,2515,2515,2515,2515,0
20250224,113700,16038675,2515,2515,2515,2515,0
20250224,113600,16038675,2515,2515,2515,2515,0
20250224,113500,16038675,2515,2515,2515,2515,0
20250224,113400,16038675,2515,2515,2515,2515,0
20250224,113300,16038675,2515,2515,2515,2515,50
20250224,113200,15912925,2515,2515,2515,2515,0
20250224,113100,15912925,2515,2515,2515,2515,0
20250224,113000,15912925,2515,2515,2515,2515,0
20250224,112900,15912925,2515,2515,2515,2515,0
20250224,112800,15912925,2515,2515,2515,2515,0
20250224,112700,15912925,2515,2515,2515,2515,0
20250224,112600,15912925,2515,2515,2515,2515,0
20250224,112500,15912925,2515,2515,2515,2515,0
20250224,112400,15912925,2515,2515,2515,2515,0
20250224,112300,15912925,2515,2515,2515,2515,0
20250224,112200,15912925,2515,2515,2515,2515,0
20250224,112100,15912925,2515,2515,2515,2515,0
20250224,112000,15912925,2515,2515,2515,2515,0
20250224,111900,15912925,2515,2515,2515,2515,1
20250224,111800,15910410,2505,2505,2505,2505,0
20250224,111700,15910410,2505,2505,2505,2505,0
20250224,111600,15910410,2505,2505,2505,2505,0
20250224,111500,15910410,2505,2505,2505,2505,0
20250224,111400,15910410,2505,2505,2505,2505,0
20250224,111300,15910410,2505,2505,2505,2505,0
20250224,111200,15910410,2505,2505,2505,2505,0
20250224,111100,15910410,2505,2505,2505,2505,0
20250224,111000,15910410,2505,2505,2505,2505,0
20250224,110900,15910410,2505,2505,2505,2505,0
20250224,110800,15910410,2505,2505,2505,2505,0
20250224,110700,15910410,2505,2505,2505,2505,0
20250224,110600,15910410,2505,2505,2505,2505,0
20250224,110500,15910410,2505,2505,2505,2505,0
20250224,110400,15910410,2505,2505,2505,2505,16
20250224,110300,15870330,2515,2515,2515,2515,600
20250224,110200,14361330,2505,2505,2505,2505,0
20250224,110100,14361330,2505,2505,2505,2505,0
20250224,110000,14361330,2505,2505,2505,2505,0
20250224,105900,14361330,2505,2510,2510,2505,8
20250224,105800,14341275,2515,2515,2515,2515,0
20250224,105700,14341275,2515,2515,2515,2515,13
20250224,105600,14308580,2515,2515,2515,2515,0
20250224,105500,14308580,2515,2515,2515,2515,0
20250224,105400,14308580,2515,2515,2515,2515,150
20250224,105300,13931330,2510,2510,2510,2510,0
20250224,105200,13931330,2510,2510,2510,2510,0
20250224,105100,13931330,2510,2510,2510,2510,0
20250224,105000,13931330,2510,2510,2510,2510,0
20250224,104900,13931330,2510,2510,2510,2510,0
20250224,104800,13931330,2510,2510,2510,2510,0
20250224,104700,13931330,2510,2510,2510,2510,0
20250224,104600,13931330,2510,2510,2510,2510,0
20250224,104500,13931330,2510,2510,2510,2510,0
20250224,104400,13931330,2510,2510,2510,2510,0
20250224,104300,13931330,2510,2510,2510,2510,0
20250224,104200,13931330,2510,2510,2510,2510,7
20250224,104100,13913760,2510,2510,2510,2510,0
20250224,104000,13913760,2510,2510,2510,2510,0
20250224,103900,13913760,2510,2510,2510,2510,0
20250224,103800,13913760,2510,2510,2510,2510,0
20250224,103700,13913760,2510,2510,2510,2510,0
20250224,103600,13913760,2510,2510,2510,2510,0
20250224,103500,13913760,2510,2510,2510,2510,0
20250224,103400,13913760,2510,2510,2510,2510,52
20250224,103300,13783240,2510,2510,2510,2510,0
20250224,103200,13783240,2510,2510,2510,2510,0
20250224,103100,13783240,2510,2510,2510,2510,0
20250224,103000,13783240,2510,2510,2510,2510,2
20250224,102900,13778220,2510,2510,2510,2510,0
20250224,102800,13778220,2510,2510,2510,2510,41
20250224,102700,13675310,2510,2510,2510,2510,20
20250224,102600,13625110,2500,2500,2500,2500,0
20250224,102500,13625110,2500,2500,2500,2500,1
20250224,102400,13622610,2500,2500,2500,2500,0
20250224,102300,13622610,2500,2500,2500,2500,0
20250224,102200,13622610,2500,2500,2500,2500,23
20250224,102100,13565110,2515,2515,2515,2515,0
20250224,102000,13565110,2515,2515,2515,2515,100
20250224,101900,13313610,2515,2525,2525,2510,2050
20250224,101800,8162120,2530,2530,2530,2530,0
20250224,101700,8162120,2530,2530,2530,2530,0
20250224,101600,8162120,2530,2530,2530,2530,0
20250224,101500,8162120,2530,2530,2530,2530,0
20250224,101400,8162120,2530,2530,2530,2530,3
20250224,101300,8154530,2525,2525,2525,2525,0
20250224,101200,8154530,2525,2525,2525,2525,0
20250224,101100,8154530,2525,2525,2525,2525,0
20250224,101000,8154530,2525,2525,2525,2525,40
20250224,100900,8053530,2535,2535,2535,2535,0
20250224,100800,8053530,2535,2535,2535,2535,0
20250224,100700,8053530,2535,2535,2535,2535,0
20250224,100600,8053530,2535,2535,2535,2535,0
20250224,100500,8053530,2535,2535,2535,2535,0
20250224,100400,8053530,2535,2535,2535,2535,0
20250224,100300,8053530,2535,2535,2535,2535,25
20250224,100200,7990155,2530,2535,2535,2530,384
20250224,100100,7017230,2535,2535,2535,2535,0
20250224,100000,7017230,2535,2540,2540,2535,59
20250224,095900,6867545,2540,2540,2540,2540,0
20250224,095800,6867545,2540,2540,2540,2540,318
20250224,095700,6059825,2545,2545,2545,2545,0
20250224,095600,6059825,2545,2545,2545,2545,0
20250224,095500,6059825,2545,2545,2545,2545,0
20250224,095400,6059825,2545,2545,2545,2545,1
20250224,095300,6057280,2545,2545,2545,2545,0
20250224,095200,6057280,2545,2555,2555,2545,12
20250224,095100,6026650,2560,2560,2560,2560,0
20250224,095000,6026650,2560,2560,2560,2560,0
20250224,094900,6026650,2560,2560,2560,2560,0
20250224,094800,6026650,2560,2560,2560,2560,0
20250224,094700,6026650,2560,2560,2560,2560,0
20250224,094600,6026650,2560,2560,2560,2560,74
20250224,094500,5837210,2555,2555,2555,2555,99
20250224,094400,5584265,2550,2550,2550,2550,27
20250224,094300,5515415,2540,2545,2545,2540,43
20250224,094200,5406175,2545,2545,2545,2545,0
20250224,094100,5406175,2545,2545,2545,2545,0
20250224,094000,5406175,2545,2550,2550,2545,470
20250224,093900,4207920,2550,2550,2550,2550,0
20250224,093800,4207920,2550,2550,2550,2550,9
20250224,093700,4184970,2550,2550,2550,2550,0
20250224,093600,4184970,2550,2550,2550,2550,2
20250224,093500,4179870,2560,2560,2560,2560,0
20250224,093400,4179870,2560,2560,2560,2560,0
20250224,093300,4179870,2560,2560,2560,2560,0
20250224,093200,4179870,2560,2560,2560,2560,0
20250224,093100,4179870,2560,2560,2560,2560,0
20250224,093000,4179870,2560,2560,2560,2560,0
20250224,092900,4179870,2560,2560,2560,2560,91
20250224,092800,3946910,2565,2565,2565,2565,0
20250224,092700,3946910,2565,2565,2565,2565,0
20250224,092600,3946910,2565,2565,2565,2565,0
20250224,092500,3946910,2565,2570,2570,2565,77
20250224,092400,3749050,2565,2565,2565,2565,36
20250224,092300,3656710,2570,2570,2570,2570,0
20250224,092200,3656710,2570,2570,2570,2570,1018
20250224,092100,1040450,2570,2570,2570,2570,240
20250224,092000,423650,2565,2565,2565,2565,0
20250224,091900,423650,2565,2565,2565,2565,0
20250224,091800,423650,2565,2565,2565,2565,125
20250224,091700,103025,2565,2565,2565,2565,0
20250224,091600,103025,2565,2565,2565,2565,0
20250224,091500,103025,2565,2565,2565,2565,0
20250224,091400,103025,2565,2565,2565,2565,6
20250224,091300,87635,2565,2565,2565,2565,0
20250224,091200,87635,2565,2565,2565,2565,0
20250224,091100,87635,2565,2565,2565,2565,0
20250224,091000,87635,2565,2565,2565,2565,0
20250224,090900,87635,2565,2570,2570,2565,11
20250224,090800,59405,2580,2580,2580,2580,0
20250224,090700,59405,2580,2580,2580,2580,0
20250224,090600,59405,2580,2580,2580,2580,0
20250224,090500,59405,2580,2580,2580,2580,0
20250224,090400,59405,2580,2580,2580,2580,0
20250224,090300,59405,2580,2580,2580,2580,0
20250224,090200,59405,2580,2580,2580,2580,0
20250224,090100,59405,2580,2580,2580,2580,22
20250224,090000,2645,2645,2645,2645,2645,1