KissMeData/054620/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,194000,182281750,6120,6120,6120,6120,243
20250224,193900,182281750,6120,6120,6120,6120,0
20250224,193800,182281750,6120,6120,6120,6120,0
20250224,193700,182281750,6120,6120,6120,6120,0
20250224,193600,182281750,6120,6120,6120,6120,0
20250224,193500,182281750,6120,6120,6120,6120,0
20250224,193400,182281750,6120,6120,6120,6120,0
20250224,193300,182281750,6120,6120,6120,6120,0
20250224,193200,182281750,6120,6120,6120,6120,0
20250224,193100,182281750,6120,6120,6120,6120,0
20250224,193000,182281750,6120,6120,6120,6120,0
20250224,192900,182281750,6120,6120,6120,6120,0
20250224,192800,182281750,6120,6120,6120,6120,0
20250224,192700,182281750,6120,6120,6120,6120,0
20250224,192600,182281750,6120,6120,6120,6120,0
20250224,192500,182281750,6120,6120,6120,6120,0
20250224,192400,182281750,6120,6120,6120,6120,0
20250224,192300,182281750,6120,6120,6120,6120,0
20250224,192200,182281750,6120,6120,6120,6120,0
20250224,192100,182281750,6120,6120,6120,6120,0
20250224,192000,182281750,6120,6120,6120,6120,0
20250224,191900,182281750,6120,6120,6120,6120,0
20250224,191800,182281750,6120,6120,6120,6120,0
20250224,191700,182281750,6120,6120,6120,6120,0
20250224,191600,182281750,6120,6120,6120,6120,0
20250224,191500,182281750,6120,6120,6120,6120,0
20250224,191400,182281750,6120,6120,6120,6120,0
20250224,191300,182281750,6120,6120,6120,6120,0
20250224,191200,182281750,6120,6120,6120,6120,0
20250224,191100,182281750,6120,6120,6120,6120,0
20250224,191000,182281750,6120,6120,6120,6120,243
20250224,190900,182281750,6120,6120,6120,6120,0
20250224,190800,182281750,6120,6120,6120,6120,0
20250224,190700,182281750,6120,6120,6120,6120,0
20250224,190600,182281750,6120,6120,6120,6120,0
20250224,190500,182281750,6120,6120,6120,6120,0
20250224,190400,182281750,6120,6120,6120,6120,0
20250224,190300,182281750,6120,6120,6120,6120,0
20250224,190200,182281750,6120,6120,6120,6120,0
20250224,190100,182281750,6120,6120,6120,6120,0
20250224,190000,182281750,6120,6120,6120,6120,0
20250224,185900,182281750,6120,6120,6120,6120,0
20250224,185800,182281750,6120,6120,6120,6120,0
20250224,185700,182281750,6120,6120,6120,6120,0
20250224,185600,182281750,6120,6120,6120,6120,0
20250224,185500,182281750,6120,6120,6120,6120,0
20250224,185400,182281750,6120,6120,6120,6120,0
20250224,185300,182281750,6120,6120,6120,6120,0
20250224,185200,182281750,6120,6120,6120,6120,0
20250224,185100,182281750,6120,6120,6120,6120,0
20250224,185000,182281750,6120,6120,6120,6120,0
20250224,184900,182281750,6120,6120,6120,6120,0
20250224,184800,182281750,6120,6120,6120,6120,0
20250224,184700,182281750,6120,6120,6120,6120,0
20250224,184600,182281750,6120,6120,6120,6120,0
20250224,184500,182281750,6120,6120,6120,6120,0
20250224,184400,182281750,6120,6120,6120,6120,0
20250224,184300,182281750,6120,6120,6120,6120,0
20250224,184200,182281750,6120,6120,6120,6120,0
20250224,184100,182281750,6120,6120,6120,6120,0
20250224,184000,182281750,6120,6120,6120,6120,243
20250224,183900,182281750,6120,6120,6120,6120,0
20250224,183800,182281750,6120,6120,6120,6120,0
20250224,183700,182281750,6120,6120,6120,6120,0
20250224,183600,182281750,6120,6120,6120,6120,0
20250224,183500,182281750,6120,6120,6120,6120,0
20250224,183400,182281750,6120,6120,6120,6120,0
20250224,183300,182281750,6120,6120,6120,6120,0
20250224,183200,182281750,6120,6120,6120,6120,0
20250224,183100,182281750,6120,6120,6120,6120,0
20250224,183000,182281750,6120,6120,6120,6120,0
20250224,182900,182281750,6120,6120,6120,6120,0
20250224,182800,182281750,6120,6120,6120,6120,0
20250224,182700,182281750,6120,6120,6120,6120,0
20250224,182600,182281750,6120,6120,6120,6120,0
20250224,182500,182281750,6120,6120,6120,6120,0
20250224,182400,182281750,6120,6120,6120,6120,0
20250224,182300,182281750,6120,6120,6120,6120,0
20250224,182200,182281750,6120,6120,6120,6120,0
20250224,182100,182281750,6120,6120,6120,6120,0
20250224,182000,182281750,6120,6120,6120,6120,0
20250224,181900,182281750,6120,6120,6120,6120,0
20250224,181800,182281750,6120,6120,6120,6120,0
20250224,181700,182281750,6120,6120,6120,6120,0
20250224,181600,182281750,6120,6120,6120,6120,0
20250224,181500,182281750,6120,6120,6120,6120,0
20250224,181400,182281750,6120,6120,6120,6120,0
20250224,181300,182281750,6120,6120,6120,6120,0
20250224,181200,182281750,6120,6120,6120,6120,0
20250224,181100,182281750,6120,6120,6120,6120,0
20250224,181000,182281750,6120,6120,6120,6120,243
20250224,180900,182281750,6120,6120,6120,6120,0
20250224,180800,182281750,6120,6120,6120,6120,0
20250224,180700,182281750,6120,6120,6120,6120,0
20250224,180600,182281750,6120,6120,6120,6120,0
20250224,180500,182281750,6120,6120,6120,6120,0
20250224,180400,182281750,6120,6120,6120,6120,0
20250224,180300,182281750,6120,6120,6120,6120,0
20250224,180200,182281750,6120,6120,6120,6120,0
20250224,180100,182281750,6120,6120,6120,6120,0
20250224,180000,182281750,6120,6120,6120,6120,0
20250224,175900,182281750,6120,6120,6120,6120,0
20250224,175800,182281750,6120,6120,6120,6120,0
20250224,175700,182281750,6120,6120,6120,6120,0
20250224,175600,182281750,6120,6120,6120,6120,0
20250224,175500,182281750,6120,6120,6120,6120,0
20250224,175400,182281750,6120,6120,6120,6120,0
20250224,175300,182281750,6120,6120,6120,6120,0
20250224,175200,182281750,6120,6120,6120,6120,0
20250224,175100,182281750,6120,6120,6120,6120,0
20250224,175000,182281750,6120,6120,6120,6120,0
20250224,174900,182281750,6120,6120,6120,6120,0
20250224,174800,182281750,6120,6120,6120,6120,0
20250224,174700,182281750,6120,6120,6120,6120,0
20250224,174600,182281750,6120,6120,6120,6120,0
20250224,174500,182281750,6120,6120,6120,6120,0
20250224,174400,182281750,6120,6120,6120,6120,0
20250224,174300,182281750,6120,6120,6120,6120,0
20250224,174200,182281750,6120,6120,6120,6120,0
20250224,174100,182281750,6120,6120,6120,6120,0
20250224,174000,182281750,6120,6120,6120,6120,243
20250224,173900,182281750,6120,6120,6120,6120,0
20250224,173800,182281750,6120,6120,6120,6120,0
20250224,173700,182281750,6120,6120,6120,6120,0
20250224,173600,182281750,6120,6120,6120,6120,0
20250224,173500,182281750,6120,6120,6120,6120,0
20250224,173400,182281750,6120,6120,6120,6120,0
20250224,173300,182281750,6120,6120,6120,6120,0
20250224,173200,182281750,6120,6120,6120,6120,0
20250224,173100,182281750,6120,6120,6120,6120,0
20250224,173000,182281750,6120,6120,6120,6120,0
20250224,172900,182281750,6120,6120,6120,6120,0
20250224,172800,182281750,6120,6120,6120,6120,0
20250224,172700,182281750,6120,6120,6120,6120,0
20250224,172600,182281750,6120,6120,6120,6120,0
20250224,172500,182281750,6120,6120,6120,6120,0
20250224,172400,182281750,6120,6120,6120,6120,0
20250224,172300,182281750,6120,6120,6120,6120,0
20250224,172200,182281750,6120,6120,6120,6120,0
20250224,172100,182281750,6120,6120,6120,6120,0
20250224,172000,182281750,6120,6120,6120,6120,0
20250224,171900,182281750,6120,6120,6120,6120,0
20250224,171800,182281750,6120,6120,6120,6120,0
20250224,171700,182281750,6120,6120,6120,6120,0
20250224,171600,182281750,6120,6120,6120,6120,0
20250224,171500,182281750,6120,6120,6120,6120,0
20250224,171400,182281750,6120,6120,6120,6120,0
20250224,171300,182281750,6120,6120,6120,6120,0
20250224,171200,182281750,6120,6120,6120,6120,0
20250224,171100,182281750,6120,6120,6120,6120,0
20250224,171000,182281750,6120,6120,6120,6120,243
20250224,170900,182281750,6120,6120,6120,6120,0
20250224,170800,182281750,6120,6120,6120,6120,0
20250224,170700,182281750,6120,6120,6120,6120,0
20250224,170600,182281750,6120,6120,6120,6120,0
20250224,170500,182281750,6120,6120,6120,6120,0
20250224,170400,182281750,6120,6120,6120,6120,0
20250224,170300,182281750,6120,6120,6120,6120,0
20250224,170200,182281750,6120,6120,6120,6120,0
20250224,170100,182281750,6120,6120,6120,6120,0
20250224,170000,182281750,6120,6120,6120,6120,0
20250224,165900,182281750,6120,6120,6120,6120,0
20250224,165800,182281750,6120,6120,6120,6120,0
20250224,165700,182281750,6120,6120,6120,6120,0
20250224,165600,182281750,6120,6120,6120,6120,0
20250224,165500,182281750,6120,6120,6120,6120,0
20250224,165400,182281750,6120,6120,6120,6120,0
20250224,165300,182281750,6120,6120,6120,6120,0
20250224,165200,182281750,6120,6120,6120,6120,0
20250224,165100,182281750,6120,6120,6120,6120,0
20250224,165000,182281750,6120,6120,6120,6120,0
20250224,164900,182281750,6120,6120,6120,6120,0
20250224,164800,182281750,6120,6120,6120,6120,0
20250224,164700,182281750,6120,6120,6120,6120,0
20250224,164600,182281750,6120,6120,6120,6120,0
20250224,164500,182281750,6120,6120,6120,6120,0
20250224,164400,182281750,6120,6120,6120,6120,0
20250224,164300,182281750,6120,6120,6120,6120,0
20250224,164200,182281750,6120,6120,6120,6120,0
20250224,164100,182281750,6120,6120,6120,6120,0
20250224,164000,182281750,6120,6120,6120,6120,243
20250224,163900,182281750,6120,6120,6120,6120,0
20250224,163800,182281750,6120,6120,6120,6120,0
20250224,163700,182281750,6120,6120,6120,6120,0
20250224,163600,182281750,6120,6120,6120,6120,0
20250224,163500,182281750,6120,6120,6120,6120,0
20250224,163400,182281750,6120,6120,6120,6120,0
20250224,163300,182281750,6120,6120,6120,6120,0
20250224,163200,182281750,6120,6120,6120,6120,0
20250224,163100,182281750,6120,6120,6120,6120,0
20250224,163000,182281750,6120,6120,6120,6120,0
20250224,162900,182281750,6120,6120,6120,6120,0
20250224,162800,182281750,6120,6120,6120,6120,0
20250224,162700,182281750,6120,6120,6120,6120,0
20250224,162600,182281750,6120,6120,6120,6120,0
20250224,162500,182281750,6120,6120,6120,6120,0
20250224,162400,182281750,6120,6120,6120,6120,0
20250224,162300,182281750,6120,6120,6120,6120,0
20250224,162200,182281750,6120,6120,6120,6120,0
20250224,162100,182281750,6120,6120,6120,6120,0
20250224,162000,182281750,6120,6120,6120,6120,0
20250224,161900,182281750,6120,6120,6120,6120,0
20250224,161800,182281750,6120,6120,6120,6120,0
20250224,161700,182281750,6120,6120,6120,6120,0
20250224,161600,182281750,6120,6120,6120,6120,0
20250224,161500,182281750,6120,6120,6120,6120,0
20250224,161400,182281750,6120,6120,6120,6120,0
20250224,161300,182281750,6120,6120,6120,6120,0
20250224,161200,182281750,6120,6120,6120,6120,0
20250224,161100,182281750,6120,6120,6120,6120,0
20250224,161000,182281750,6120,6120,6120,6120,243
20250224,160900,182281750,6120,6120,6120,6120,0
20250224,160800,182281750,6120,6120,6120,6120,0
20250224,160700,182281750,6120,6120,6120,6120,0
20250224,160600,182281750,6120,6120,6120,6120,0
20250224,160500,182281750,6120,6120,6120,6120,0
20250224,160400,182281750,6120,6120,6120,6120,0
20250224,160300,182281750,6120,6120,6120,6120,0
20250224,160200,182281750,6120,6120,6120,6120,0
20250224,160100,182281750,6120,6120,6120,6120,0
20250224,160000,182281750,6120,6120,6120,6120,0
20250224,155900,182281750,6120,6120,6120,6120,0
20250224,155800,182281750,6120,6120,6120,6120,0
20250224,155700,182281750,6120,6120,6120,6120,0
20250224,155600,182281750,6120,6120,6120,6120,0
20250224,155500,182281750,6120,6120,6120,6120,0
20250224,155400,182281750,6120,6120,6120,6120,0
20250224,155300,182281750,6120,6120,6120,6120,0
20250224,155200,182281750,6120,6120,6120,6120,0
20250224,155100,182281750,6120,6120,6120,6120,0
20250224,155000,182281750,6120,6120,6120,6120,0
20250224,154900,182281750,6120,6120,6120,6120,0
20250224,154800,182281750,6120,6120,6120,6120,0
20250224,154700,182281750,6120,6120,6120,6120,0
20250224,154600,182281750,6120,6120,6120,6120,0
20250224,154500,182281750,6120,6120,6120,6120,0
20250224,154400,182281750,6120,6120,6120,6120,0
20250224,154300,182281750,6120,6120,6120,6120,0
20250224,154200,182281750,6120,6120,6120,6120,0
20250224,154100,182281750,6120,6120,6120,6120,0
20250224,154000,182281750,6120,6120,6120,6120,243
20250224,153900,182281750,6120,6120,6120,6120,0
20250224,153800,182281750,6120,6120,6120,6120,0
20250224,153700,182281750,6120,6120,6120,6120,0
20250224,153600,182281750,6120,6120,6120,6120,0
20250224,153500,182281750,6120,6120,6120,6120,0
20250224,153400,182281750,6120,6120,6120,6120,0
20250224,153300,182281750,6120,6120,6120,6120,0
20250224,153200,182281750,6120,6120,6120,6120,0
20250224,153100,182281750,6120,6120,6120,6120,0
20250224,153000,182281750,6120,6120,6120,6120,243
20250224,152900,180794590,6120,6120,6120,6120,0
20250224,152800,180794590,6120,6120,6120,6120,0
20250224,152700,180794590,6120,6120,6120,6120,0
20250224,152600,180794590,6120,6120,6120,6120,0
20250224,152500,180794590,6120,6120,6120,6120,0
20250224,152400,180794590,6120,6120,6120,6120,0
20250224,152300,180794590,6120,6120,6120,6120,0
20250224,152200,180794590,6120,6120,6120,6120,0
20250224,152100,180794590,6120,6120,6120,6120,0
20250224,152000,180794590,6120,6120,6120,6120,0
20250224,151900,180794590,6120,6090,6120,6090,240
20250224,151800,179332960,6080,6080,6080,6080,998
20250224,151700,173265120,6090,6090,6090,6090,0
20250224,151600,173265120,6090,6090,6090,6090,1260
20250224,151500,165591720,6090,6090,6090,6090,1061
20250224,151400,159130230,6100,6100,6100,6100,448
20250224,151300,156397430,6110,6110,6110,6110,0
20250224,151200,156397430,6110,6110,6110,6110,0
20250224,151100,156397430,6110,6110,6110,6110,0
20250224,151000,156397430,6110,6110,6110,6110,0
20250224,150900,156397430,6110,6110,6110,6110,0
20250224,150800,156397430,6110,6110,6110,6110,0
20250224,150700,156397430,6110,6110,6110,6110,0
20250224,150600,156397430,6110,6110,6110,6110,0
20250224,150500,156397430,6110,6110,6110,6110,0
20250224,150400,156397430,6110,6110,6110,6110,100
20250224,150300,155786430,6100,6110,6110,6100,300
20250224,150200,153956390,6110,6110,6110,6110,0
20250224,150100,153956390,6110,6110,6110,6110,0
20250224,150000,153956390,6110,6110,6110,6110,0
20250224,145900,153956390,6110,6110,6110,6110,0
20250224,145800,153956390,6110,6110,6110,6110,1
20250224,145700,153950280,6110,6110,6110,6110,0
20250224,145600,153950280,6110,6110,6110,6110,0
20250224,145500,153950280,6110,6110,6110,6110,0
20250224,145400,153950280,6110,6100,6110,6100,19
20250224,145300,153834280,6100,6100,6100,6100,1000
20250224,145200,147734280,6110,6110,6110,6110,0
20250224,145100,147734280,6110,6110,6110,6110,0
20250224,145000,147734280,6110,6110,6110,6110,0
20250224,144900,147734280,6110,6110,6110,6110,0
20250224,144800,147734280,6110,6100,6110,6100,27
20250224,144700,147569320,6110,6110,6110,6110,50
20250224,144600,147263820,6100,6100,6100,6100,34
20250224,144500,147056420,6110,6110,6110,6110,0
20250224,144400,147056420,6110,6110,6110,6110,5
20250224,144300,147025870,6110,6110,6110,6110,0
20250224,144200,147025870,6110,6110,6110,6110,0
20250224,144100,147025870,6110,6110,6110,6110,0
20250224,144000,147025870,6110,6110,6110,6110,25
20250224,143900,146873120,6110,6110,6110,6110,0
20250224,143800,146873120,6110,6110,6110,6110,0
20250224,143700,146873120,6110,6110,6110,6110,0
20250224,143600,146873120,6110,6110,6110,6110,0
20250224,143500,146873120,6110,6110,6110,6110,0
20250224,143400,146873120,6110,6110,6110,6110,9
20250224,143300,146818130,6110,6110,6110,6110,0
20250224,143200,146818130,6110,6110,6110,6110,0
20250224,143100,146818130,6110,6110,6110,6110,0
20250224,143000,146818130,6110,6110,6110,6110,0
20250224,142900,146818130,6110,6110,6110,6110,0
20250224,142800,146818130,6110,6110,6110,6110,20
20250224,142700,146695930,6110,6110,6110,6110,0
20250224,142600,146695930,6110,6110,6110,6110,1000
20250224,142500,140585930,6110,6110,6110,6110,0
20250224,142400,140585930,6110,6110,6110,6110,8
20250224,142300,140537050,6110,6110,6110,6110,0
20250224,142200,140537050,6110,6110,6110,6110,0
20250224,142100,140537050,6110,6110,6110,6110,0
20250224,142000,140537050,6110,6110,6110,6110,0
20250224,141900,140537050,6110,6110,6110,6110,0
20250224,141800,140537050,6110,6110,6110,6110,1
20250224,141700,140530940,6110,6110,6110,6110,0
20250224,141600,140530940,6110,6110,6110,6110,0
20250224,141500,140530940,6110,6110,6110,6110,0
20250224,141400,140530940,6110,6110,6110,6110,8
20250224,141300,140482060,6110,6110,6110,6110,0
20250224,141200,140482060,6110,6110,6110,6110,0
20250224,141100,140482060,6110,6120,6120,6110,4
20250224,141000,140457610,6110,6110,6110,6110,0
20250224,140900,140457610,6110,6110,6110,6110,0
20250224,140800,140457610,6110,6110,6110,6110,0
20250224,140700,140457610,6110,6110,6110,6110,0
20250224,140600,140457610,6110,6110,6110,6110,2
20250224,140500,140445390,6120,6120,6120,6120,0
20250224,140400,140445390,6120,6120,6120,6120,0
20250224,140300,140445390,6120,6120,6120,6120,492
20250224,140200,137434350,6120,6120,6120,6120,0
20250224,140100,137434350,6120,6120,6120,6120,0
20250224,140000,137434350,6120,6120,6120,6120,320
20250224,135900,135475950,6130,6130,6130,6130,0
20250224,135800,135475950,6130,6130,6130,6130,0
20250224,135700,135475950,6130,6130,6130,6130,0
20250224,135600,135475950,6130,6130,6130,6130,0
20250224,135500,135475950,6130,6130,6130,6130,610
20250224,135400,131736650,6130,6130,6130,6130,8
20250224,135300,131687610,6130,6130,6130,6130,373
20250224,135200,129401120,6140,6140,6140,6140,1
20250224,135100,129394980,6140,6140,6140,6140,0
20250224,135000,129394980,6140,6140,6140,6140,0
20250224,134900,129394980,6140,6140,6140,6140,0
20250224,134800,129394980,6140,6140,6140,6140,626
20250224,134700,125551340,6140,6140,6140,6140,32
20250224,134600,125354860,6140,6140,6140,6140,0
20250224,134500,125354860,6140,6140,6140,6140,0
20250224,134400,125354860,6140,6140,6140,6140,9
20250224,134300,125299600,6140,6140,6140,6140,311
20250224,134200,123390060,6140,6140,6140,6140,0
20250224,134100,123390060,6140,6140,6140,6140,0
20250224,134000,123390060,6140,6140,6140,6140,0
20250224,133900,123390060,6140,6140,6140,6140,0
20250224,133800,123390060,6140,6140,6140,6140,0
20250224,133700,123390060,6140,6140,6140,6140,1022
20250224,133600,117114980,6130,6120,6130,6120,174
20250224,133500,116050010,6120,6120,6120,6120,0
20250224,133400,116050010,6120,6120,6120,6120,0
20250224,133300,116050010,6120,6120,6120,6120,0
20250224,133200,116050010,6120,6120,6120,6120,0
20250224,133100,116050010,6120,6140,6140,6120,320
20250224,133000,114085610,6140,6140,6140,6140,102
20250224,132900,113459330,6140,6140,6140,6140,241
20250224,132800,111979590,6120,6130,6140,6120,2058
20250224,132700,99355530,6160,6130,6160,6130,2168
20250224,132600,86041650,6120,6100,6120,6100,662
20250224,132500,81992120,6090,6090,6090,6090,0
20250224,132400,81992120,6090,6090,6090,6090,8
20250224,132300,81943400,6090,6090,6090,6090,0
20250224,132200,81943400,6090,6090,6090,6090,0
20250224,132100,81943400,6090,6090,6090,6090,0
20250224,132000,81943400,6090,6090,6090,6090,0
20250224,131900,81943400,6090,6090,6090,6090,0
20250224,131800,81943400,6090,6090,6090,6090,8
20250224,131700,81894680,6090,6090,6090,6090,0
20250224,131600,81894680,6090,6090,6090,6090,0
20250224,131500,81894680,6090,6090,6090,6090,0
20250224,131400,81894680,6090,6090,6090,6090,9
20250224,131300,81839870,6090,6090,6090,6090,0
20250224,131200,81839870,6090,6090,6090,6090,0
20250224,131100,81839870,6090,6090,6090,6090,0
20250224,131000,81839870,6090,6090,6090,6090,0
20250224,130900,81839870,6090,6090,6090,6090,0
20250224,130800,81839870,6090,6090,6090,6090,0
20250224,130700,81839870,6090,6090,6090,6090,0
20250224,130600,81839870,6090,6090,6090,6090,0
20250224,130500,81839870,6090,6090,6090,6090,0
20250224,130400,81839870,6090,6090,6090,6090,8
20250224,130300,81791150,6090,6090,6090,6090,0
20250224,130200,81791150,6090,6090,6090,6090,0
20250224,130100,81791150,6090,6090,6090,6090,0
20250224,130000,81791150,6090,6090,6090,6090,0
20250224,125900,81791150,6090,6090,6090,6090,0
20250224,125800,81791150,6090,6090,6090,6090,1
20250224,125700,81785060,6090,6090,6090,6090,0
20250224,125600,81785060,6090,6090,6090,6090,5
20250224,125500,81754610,6100,6100,6100,6100,0
20250224,125400,81754610,6100,6090,6100,6090,10
20250224,125300,81693700,6090,6090,6090,6090,0
20250224,125200,81693700,6090,6090,6090,6090,0
20250224,125100,81693700,6090,6090,6090,6090,0
20250224,125000,81693700,6090,6090,6090,6090,400
20250224,124900,79257700,6090,6090,6090,6090,0
20250224,124800,79257700,6090,6090,6090,6090,109
20250224,124700,78593890,6090,6090,6090,6090,0
20250224,124600,78593890,6090,6090,6090,6090,0
20250224,124500,78593890,6090,6090,6090,6090,0
20250224,124400,78593890,6090,6090,6090,6090,0
20250224,124300,78593890,6090,6090,6090,6090,0
20250224,124200,78593890,6090,6090,6090,6090,0
20250224,124100,78593890,6090,6090,6090,6090,0
20250224,124000,78593890,6090,6090,6090,6090,0
20250224,123900,78593890,6090,6090,6090,6090,0
20250224,123800,78593890,6090,6100,6100,6090,19
20250224,123700,78478060,6110,6110,6110,6110,0
20250224,123600,78478060,6110,6110,6110,6110,0
20250224,123500,78478060,6110,6110,6110,6110,1
20250224,123400,78471950,6100,6100,6100,6100,8
20250224,123300,78423150,6100,6100,6100,6100,0
20250224,123200,78423150,6100,6100,6100,6100,0
20250224,123100,78423150,6100,6100,6100,6100,0
20250224,123000,78423150,6100,6100,6100,6100,0
20250224,122900,78423150,6100,6100,6100,6100,0
20250224,122800,78423150,6100,6100,6100,6100,0
20250224,122700,78423150,6100,6100,6100,6100,73
20250224,122600,77977850,6100,6100,6100,6100,10
20250224,122500,77916850,6100,6100,6100,6100,0
20250224,122400,77916850,6100,6100,6100,6100,0
20250224,122300,77916850,6100,6100,6100,6100,0
20250224,122200,77916850,6100,6100,6100,6100,0
20250224,122100,77916850,6100,6100,6100,6100,0
20250224,122000,77916850,6100,6100,6100,6100,260
20250224,121900,76330850,6100,6100,6100,6100,0
20250224,121800,76330850,6100,6100,6100,6100,0
20250224,121700,76330850,6100,6100,6100,6100,10
20250224,121600,76269850,6110,6110,6110,6110,0
20250224,121500,76269850,6110,6110,6110,6110,0
20250224,121400,76269850,6110,6110,6110,6110,1
20250224,121300,76263740,6110,6110,6110,6110,0
20250224,121200,76263740,6110,6110,6110,6110,0
20250224,121100,76263740,6110,6110,6110,6110,0
20250224,121000,76263740,6110,6110,6110,6110,9
20250224,120900,76208750,6100,6100,6100,6100,0
20250224,120800,76208750,6100,6100,6100,6100,0
20250224,120700,76208750,6100,6100,6100,6100,0
20250224,120600,76208750,6100,6100,6100,6100,0
20250224,120500,76208750,6100,6100,6100,6100,0
20250224,120400,76208750,6100,6100,6100,6100,0
20250224,120300,76208750,6100,6100,6100,6100,0
20250224,120200,76208750,6100,6100,6100,6100,0
20250224,120100,76208750,6100,6100,6100,6100,0
20250224,120000,76208750,6100,6100,6100,6100,1
20250224,115900,76202650,6100,6100,6100,6100,0
20250224,115800,76202650,6100,6100,6100,6100,0
20250224,115700,76202650,6100,6100,6100,6100,0
20250224,115600,76202650,6100,6100,6100,6100,10
20250224,115500,76141650,6100,6110,6110,6100,29
20250224,115400,75964560,6110,6110,6110,6110,1
20250224,115300,75958450,6120,6100,6120,6100,21
20250224,115200,75830330,6100,6100,6100,6100,0
20250224,115100,75830330,6100,6100,6100,6100,0
20250224,115000,75830330,6100,6100,6100,6100,0
20250224,114900,75830330,6100,6100,6100,6100,0
20250224,114800,75830330,6100,6100,6100,6100,0
20250224,114700,75830330,6100,6110,6120,6100,1245
20250224,114600,68226990,6120,6120,6120,6120,0
20250224,114500,68226990,6120,6120,6120,6120,0
20250224,114400,68226990,6120,6120,6120,6120,0
20250224,114300,68226990,6120,6120,6120,6120,0
20250224,114200,68226990,6120,6120,6120,6120,0
20250224,114100,68226990,6120,6120,6120,6120,0
20250224,114000,68226990,6120,6120,6120,6120,0
20250224,113900,68226990,6120,6120,6120,6120,1
20250224,113800,68220870,6110,6110,6110,6110,1
20250224,113700,68214760,6110,6110,6110,6110,0
20250224,113600,68214760,6110,6110,6110,6110,0
20250224,113500,68214760,6110,6110,6110,6110,0
20250224,113400,68214760,6110,6110,6110,6110,0
20250224,113300,68214760,6110,6110,6110,6110,15
20250224,113200,68123110,6120,6120,6120,6120,0
20250224,113100,68123110,6120,6120,6120,6120,0
20250224,113000,68123110,6120,6120,6120,6120,0
20250224,112900,68123110,6120,6120,6120,6120,0
20250224,112800,68123110,6120,6120,6120,6120,0
20250224,112700,68123110,6120,6120,6120,6120,13
20250224,112600,68043550,6120,6120,6120,6120,0
20250224,112500,68043550,6120,6120,6120,6120,251
20250224,112400,66507430,6120,6120,6120,6120,10
20250224,112300,66446230,6130,6130,6130,6130,0
20250224,112200,66446230,6130,6130,6130,6130,1
20250224,112100,66440100,6130,6130,6130,6130,0
20250224,112000,66440100,6130,6130,6130,6130,1
20250224,111900,66433970,6130,6130,6130,6130,0
20250224,111800,66433970,6130,6130,6130,6130,0
20250224,111700,66433970,6130,6130,6130,6130,56
20250224,111600,66090690,6130,6130,6130,6130,0
20250224,111500,66090690,6130,6130,6130,6130,0
20250224,111400,66090690,6130,6130,6130,6130,1
20250224,111300,66084560,6130,6130,6130,6130,0
20250224,111200,66084560,6130,6130,6130,6130,0
20250224,111100,66084560,6130,6130,6130,6130,0
20250224,111000,66084560,6130,6130,6130,6130,0
20250224,110900,66084560,6130,6130,6130,6130,0
20250224,110800,66084560,6130,6130,6130,6130,0
20250224,110700,66084560,6130,6130,6130,6130,0
20250224,110600,66084560,6130,6130,6130,6130,0
20250224,110500,66084560,6130,6130,6130,6130,2
20250224,110400,66072300,6120,6120,6120,6120,15
20250224,110300,65980500,6130,6130,6130,6130,0
20250224,110200,65980500,6130,6130,6130,6130,0
20250224,110100,65980500,6130,6130,6130,6130,900
20250224,110000,60463500,6130,6130,6130,6130,0
20250224,105900,60463500,6130,6140,6140,6130,35
20250224,105800,60248940,6140,6140,6140,6140,0
20250224,105700,60248940,6140,6140,6140,6140,30
20250224,105600,60064740,6140,6140,6140,6140,0
20250224,105500,60064740,6140,6150,6150,6140,451
20250224,105400,57291620,6150,6140,6150,6140,111
20250224,105300,56609060,6140,6100,6140,6100,846
20250224,105200,51421380,6100,6100,6100,6100,0
20250224,105100,51421380,6100,6100,6100,6100,0
20250224,105000,51421380,6100,6100,6100,6100,0
20250224,104900,51421380,6100,6100,6100,6100,0
20250224,104800,51421380,6100,6100,6100,6100,0
20250224,104700,51421380,6100,6100,6100,6100,1
20250224,104600,51415280,6090,6090,6090,6090,0
20250224,104500,51415280,6090,6090,6090,6090,0
20250224,104400,51415280,6090,6090,6090,6090,26
20250224,104300,51256940,6090,6090,6090,6090,0
20250224,104200,51256940,6090,6090,6090,6090,0
20250224,104100,51256940,6090,6090,6090,6090,0
20250224,104000,51256940,6090,6100,6100,6090,24
20250224,103900,51110770,6100,6100,6100,6100,0
20250224,103800,51110770,6100,6100,6100,6100,0
20250224,103700,51110770,6100,6100,6100,6100,0
20250224,103600,51110770,6100,6100,6100,6100,0
20250224,103500,51110770,6100,6100,6100,6100,0
20250224,103400,51110770,6100,6100,6100,6100,0
20250224,103300,51110770,6100,6100,6100,6100,0
20250224,103200,51110770,6100,6100,6100,6100,0
20250224,103100,51110770,6100,6110,6110,6100,1023
20250224,103000,44869160,6110,6110,6110,6110,0
20250224,102900,44869160,6110,6110,6110,6110,0
20250224,102800,44869160,6110,6110,6110,6110,0
20250224,102700,44869160,6110,6110,6110,6110,0
20250224,102600,44869160,6110,6110,6110,6110,0
20250224,102500,44869160,6110,6110,6110,6110,110
20250224,102400,44197060,6110,6110,6110,6110,25
20250224,102300,44044310,6110,6110,6110,6110,0
20250224,102200,44044310,6110,6110,6110,6110,23
20250224,102100,43903780,6130,6130,6130,6130,0
20250224,102000,43903780,6130,6130,6130,6130,0
20250224,101900,43903780,6130,6130,6130,6130,0
20250224,101800,43903780,6130,6120,6130,6120,2
20250224,101700,43891530,6130,6130,6130,6130,0
20250224,101600,43891530,6130,6130,6130,6130,0
20250224,101500,43891530,6130,6130,6130,6130,0
20250224,101400,43891530,6130,6110,6130,6110,13
20250224,101300,43812030,6130,6120,6130,6120,306
20250224,101200,41939300,6110,6100,6110,6100,194
20250224,101100,40755700,6080,6070,6080,6070,390
20250224,101000,38386900,6070,6070,6070,6070,0
20250224,100900,38386900,6070,6070,6070,6070,0
20250224,100800,38386900,6070,6070,6070,6070,0
20250224,100700,38386900,6070,6060,6070,6060,2
20250224,100600,38374770,6070,6070,6070,6070,0
20250224,100500,38374770,6070,6060,6070,6060,3
20250224,100400,38356580,6070,6070,6070,6070,0
20250224,100300,38356580,6070,6070,6070,6070,0
20250224,100200,38356580,6070,6060,6070,6060,2
20250224,100100,38344450,6060,6060,6060,6060,0
20250224,100000,38344450,6060,6060,6060,6060,0
20250224,095900,38344450,6060,6060,6060,6060,0
20250224,095800,38344450,6060,6060,6060,6060,1
20250224,095700,38338390,6060,6030,6060,6030,2460
20250224,095600,23482820,6030,6020,6030,6020,504
20250224,095500,20443710,6030,6030,6030,6030,0
20250224,095400,20443710,6030,6010,6030,6010,192
20250224,095300,19289770,6040,6040,6040,6040,0
20250224,095200,19289770,6040,6040,6040,6040,3
20250224,095100,19271650,6040,6040,6040,6040,4
20250224,095000,19247490,6050,6050,6050,6050,0
20250224,094900,19247490,6050,6030,6050,6010,1111
20250224,094800,12562050,6040,6040,6040,6040,30
20250224,094700,12380850,6030,6030,6030,6030,1
20250224,094600,12374820,6030,6030,6030,6030,35
20250224,094500,12163770,6030,6040,6040,6030,200
20250224,094400,10956940,6050,6050,6050,6050,0
20250224,094300,10956940,6050,6050,6050,6050,30
20250224,094200,10775440,6050,6050,6050,6050,0
20250224,094100,10775440,6050,6050,6050,6050,0
20250224,094000,10775440,6050,6050,6050,6050,13
20250224,093900,10696790,6050,6050,6050,6050,12
20250224,093800,10624190,6060,6060,6060,6060,0
20250224,093700,10624190,6060,6060,6060,6060,0
20250224,093600,10624190,6060,6060,6060,6060,81
20250224,093500,10133330,6060,6060,6060,6060,6
20250224,093400,10096970,6070,6070,6070,6070,0
20250224,093300,10096970,6070,6070,6070,6070,0
20250224,093200,10096970,6070,6070,6070,6070,0
20250224,093100,10096970,6070,6070,6070,6070,0
20250224,093000,10096970,6070,6070,6070,6070,0
20250224,092900,10096970,6070,6070,6070,6070,0
20250224,092800,10096970,6070,6070,6070,6070,0
20250224,092700,10096970,6070,6070,6070,6070,2
20250224,092600,10084830,6060,6060,6060,6060,0
20250224,092500,10084830,6060,6060,6060,6060,0
20250224,092400,10084830,6060,6060,6060,6060,9
20250224,092300,10030290,6060,6060,6060,6060,0
20250224,092200,10030290,6060,6060,6060,6060,0
20250224,092100,10030290,6060,6060,6060,6060,0
20250224,092000,10030290,6060,6060,6060,6060,237
20250224,091900,8594070,6060,6060,6060,6060,0
20250224,091800,8594070,6060,6060,6060,6060,0
20250224,091700,8594070,6060,6060,6060,6060,0
20250224,091600,8594070,6060,6060,6060,6060,0
20250224,091500,8594070,6060,6060,6060,6060,4
20250224,091400,8569830,6060,6050,6060,6030,809
20250224,091300,3683720,6050,6050,6050,6050,0
20250224,091200,3683720,6050,6050,6050,6050,10
20250224,091100,3623220,6060,6060,6060,6060,13
20250224,091000,3544440,6060,6060,6060,6060,0
20250224,090900,3544440,6060,6060,6060,6060,0
20250224,090800,3544440,6060,6070,6070,6060,16
20250224,090700,3447470,6090,6090,6090,6090,1
20250224,090600,3441380,6050,6050,6080,6040,190
20250224,090500,2291950,6100,6100,6100,6050,28
20250224,090400,2122340,6050,6060,6060,6050,132
20250224,090300,1323700,6050,6050,6050,6050,0
20250224,090200,1323700,6050,6050,6050,6050,0
20250224,090100,1323700,6050,6050,6050,6050,0
20250224,090000,1323700,6050,6080,6080,6050,218