KissMeData/067920/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195000,63230500,5080,5080,5080,5080,781
20250224,194900,63230500,5080,5080,5080,5080,0
20250224,194800,63230500,5080,5080,5080,5080,0
20250224,194700,63230500,5080,5080,5080,5080,0
20250224,194600,63230500,5080,5080,5080,5080,0
20250224,194500,63230500,5080,5080,5080,5080,0
20250224,194400,63230500,5080,5080,5080,5080,0
20250224,194300,63230500,5080,5080,5080,5080,0
20250224,194200,63230500,5080,5080,5080,5080,0
20250224,194100,63230500,5080,5080,5080,5080,0
20250224,194000,63230500,5080,5080,5080,5080,0
20250224,193900,63230500,5080,5080,5080,5080,0
20250224,193800,63230500,5080,5080,5080,5080,0
20250224,193700,63230500,5080,5080,5080,5080,0
20250224,193600,63230500,5080,5080,5080,5080,0
20250224,193500,63230500,5080,5080,5080,5080,0
20250224,193400,63230500,5080,5080,5080,5080,0
20250224,193300,63230500,5080,5080,5080,5080,0
20250224,193200,63230500,5080,5080,5080,5080,0
20250224,193100,63230500,5080,5080,5080,5080,0
20250224,193000,63230500,5080,5080,5080,5080,0
20250224,192900,63230500,5080,5080,5080,5080,0
20250224,192800,63230500,5080,5080,5080,5080,0
20250224,192700,63230500,5080,5080,5080,5080,0
20250224,192600,63230500,5080,5080,5080,5080,0
20250224,192500,63230500,5080,5080,5080,5080,0
20250224,192400,63230500,5080,5080,5080,5080,0
20250224,192300,63230500,5080,5080,5080,5080,0
20250224,192200,63230500,5080,5080,5080,5080,0
20250224,192100,63230500,5080,5080,5080,5080,0
20250224,192000,63230500,5080,5080,5080,5080,781
20250224,191900,63230500,5080,5080,5080,5080,0
20250224,191800,63230500,5080,5080,5080,5080,0
20250224,191700,63230500,5080,5080,5080,5080,0
20250224,191600,63230500,5080,5080,5080,5080,0
20250224,191500,63230500,5080,5080,5080,5080,0
20250224,191400,63230500,5080,5080,5080,5080,0
20250224,191300,63230500,5080,5080,5080,5080,0
20250224,191200,63230500,5080,5080,5080,5080,0
20250224,191100,63230500,5080,5080,5080,5080,0
20250224,191000,63230500,5080,5080,5080,5080,0
20250224,190900,63230500,5080,5080,5080,5080,0
20250224,190800,63230500,5080,5080,5080,5080,0
20250224,190700,63230500,5080,5080,5080,5080,0
20250224,190600,63230500,5080,5080,5080,5080,0
20250224,190500,63230500,5080,5080,5080,5080,0
20250224,190400,63230500,5080,5080,5080,5080,0
20250224,190300,63230500,5080,5080,5080,5080,0
20250224,190200,63230500,5080,5080,5080,5080,0
20250224,190100,63230500,5080,5080,5080,5080,0
20250224,190000,63230500,5080,5080,5080,5080,0
20250224,185900,63230500,5080,5080,5080,5080,0
20250224,185800,63230500,5080,5080,5080,5080,0
20250224,185700,63230500,5080,5080,5080,5080,0
20250224,185600,63230500,5080,5080,5080,5080,0
20250224,185500,63230500,5080,5080,5080,5080,0
20250224,185400,63230500,5080,5080,5080,5080,0
20250224,185300,63230500,5080,5080,5080,5080,0
20250224,185200,63230500,5080,5080,5080,5080,0
20250224,185100,63230500,5080,5080,5080,5080,0
20250224,185000,63230500,5080,5080,5080,5080,781
20250224,184900,63230500,5080,5080,5080,5080,0
20250224,184800,63230500,5080,5080,5080,5080,0
20250224,184700,63230500,5080,5080,5080,5080,0
20250224,184600,63230500,5080,5080,5080,5080,0
20250224,184500,63230500,5080,5080,5080,5080,0
20250224,184400,63230500,5080,5080,5080,5080,0
20250224,184300,63230500,5080,5080,5080,5080,0
20250224,184200,63230500,5080,5080,5080,5080,0
20250224,184100,63230500,5080,5080,5080,5080,0
20250224,184000,63230500,5080,5080,5080,5080,0
20250224,183900,63230500,5080,5080,5080,5080,0
20250224,183800,63230500,5080,5080,5080,5080,0
20250224,183700,63230500,5080,5080,5080,5080,0
20250224,183600,63230500,5080,5080,5080,5080,0
20250224,183500,63230500,5080,5080,5080,5080,0
20250224,183400,63230500,5080,5080,5080,5080,0
20250224,183300,63230500,5080,5080,5080,5080,0
20250224,183200,63230500,5080,5080,5080,5080,0
20250224,183100,63230500,5080,5080,5080,5080,0
20250224,183000,63230500,5080,5080,5080,5080,0
20250224,182900,63230500,5080,5080,5080,5080,0
20250224,182800,63230500,5080,5080,5080,5080,0
20250224,182700,63230500,5080,5080,5080,5080,0
20250224,182600,63230500,5080,5080,5080,5080,0
20250224,182500,63230500,5080,5080,5080,5080,0
20250224,182400,63230500,5080,5080,5080,5080,0
20250224,182300,63230500,5080,5080,5080,5080,0
20250224,182200,63230500,5080,5080,5080,5080,0
20250224,182100,63230500,5080,5080,5080,5080,0
20250224,182000,63230500,5080,5080,5080,5080,781
20250224,181900,63230500,5080,5080,5080,5080,0
20250224,181800,63230500,5080,5080,5080,5080,0
20250224,181700,63230500,5080,5080,5080,5080,0
20250224,181600,63230500,5080,5080,5080,5080,0
20250224,181500,63230500,5080,5080,5080,5080,0
20250224,181400,63230500,5080,5080,5080,5080,0
20250224,181300,63230500,5080,5080,5080,5080,0
20250224,181200,63230500,5080,5080,5080,5080,0
20250224,181100,63230500,5080,5080,5080,5080,0
20250224,181000,63230500,5080,5080,5080,5080,0
20250224,180900,63230500,5080,5080,5080,5080,0
20250224,180800,63230500,5080,5080,5080,5080,0
20250224,180700,63230500,5080,5080,5080,5080,0
20250224,180600,63230500,5080,5080,5080,5080,0
20250224,180500,63230500,5080,5080,5080,5080,0
20250224,180400,63230500,5080,5080,5080,5080,0
20250224,180300,63230500,5080,5080,5080,5080,0
20250224,180200,63230500,5080,5080,5080,5080,0
20250224,180100,63230500,5080,5080,5080,5080,0
20250224,180000,63230500,5080,5080,5080,5080,0
20250224,175900,63230500,5080,5080,5080,5080,0
20250224,175800,63230500,5080,5080,5080,5080,0
20250224,175700,63230500,5080,5080,5080,5080,0
20250224,175600,63230500,5080,5080,5080,5080,0
20250224,175500,63230500,5080,5080,5080,5080,0
20250224,175400,63230500,5080,5080,5080,5080,0
20250224,175300,63230500,5080,5080,5080,5080,0
20250224,175200,63230500,5080,5080,5080,5080,0
20250224,175100,63230500,5080,5080,5080,5080,0
20250224,175000,63230500,5080,5080,5080,5080,781
20250224,174900,63230500,5080,5080,5080,5080,0
20250224,174800,63230500,5080,5080,5080,5080,0
20250224,174700,63230500,5080,5080,5080,5080,0
20250224,174600,63230500,5080,5080,5080,5080,0
20250224,174500,63230500,5080,5080,5080,5080,0
20250224,174400,63230500,5080,5080,5080,5080,0
20250224,174300,63230500,5080,5080,5080,5080,0
20250224,174200,63230500,5080,5080,5080,5080,0
20250224,174100,63230500,5080,5080,5080,5080,0
20250224,174000,63230500,5080,5080,5080,5080,0
20250224,173900,63230500,5080,5080,5080,5080,0
20250224,173800,63230500,5080,5080,5080,5080,0
20250224,173700,63230500,5080,5080,5080,5080,0
20250224,173600,63230500,5080,5080,5080,5080,0
20250224,173500,63230500,5080,5080,5080,5080,0
20250224,173400,63230500,5080,5080,5080,5080,0
20250224,173300,63230500,5080,5080,5080,5080,0
20250224,173200,63230500,5080,5080,5080,5080,0
20250224,173100,63230500,5080,5080,5080,5080,0
20250224,173000,63230500,5080,5080,5080,5080,0
20250224,172900,63230500,5080,5080,5080,5080,0
20250224,172800,63230500,5080,5080,5080,5080,0
20250224,172700,63230500,5080,5080,5080,5080,0
20250224,172600,63230500,5080,5080,5080,5080,0
20250224,172500,63230500,5080,5080,5080,5080,0
20250224,172400,63230500,5080,5080,5080,5080,0
20250224,172300,63230500,5080,5080,5080,5080,0
20250224,172200,63230500,5080,5080,5080,5080,0
20250224,172100,63230500,5080,5080,5080,5080,0
20250224,172000,63230500,5080,5080,5080,5080,781
20250224,171900,63230500,5080,5080,5080,5080,0
20250224,171800,63230500,5080,5080,5080,5080,0
20250224,171700,63230500,5080,5080,5080,5080,0
20250224,171600,63230500,5080,5080,5080,5080,0
20250224,171500,63230500,5080,5080,5080,5080,0
20250224,171400,63230500,5080,5080,5080,5080,0
20250224,171300,63230500,5080,5080,5080,5080,0
20250224,171200,63230500,5080,5080,5080,5080,0
20250224,171100,63230500,5080,5080,5080,5080,0
20250224,171000,63230500,5080,5080,5080,5080,0
20250224,170900,63230500,5080,5080,5080,5080,0
20250224,170800,63230500,5080,5080,5080,5080,0
20250224,170700,63230500,5080,5080,5080,5080,0
20250224,170600,63230500,5080,5080,5080,5080,0
20250224,170500,63230500,5080,5080,5080,5080,0
20250224,170400,63230500,5080,5080,5080,5080,0
20250224,170300,63230500,5080,5080,5080,5080,0
20250224,170200,63230500,5080,5080,5080,5080,0
20250224,170100,63230500,5080,5080,5080,5080,0
20250224,170000,63230500,5080,5080,5080,5080,0
20250224,165900,63230500,5080,5080,5080,5080,0
20250224,165800,63230500,5080,5080,5080,5080,0
20250224,165700,63230500,5080,5080,5080,5080,0
20250224,165600,63230500,5080,5080,5080,5080,0
20250224,165500,63230500,5080,5080,5080,5080,0
20250224,165400,63230500,5080,5080,5080,5080,0
20250224,165300,63230500,5080,5080,5080,5080,0
20250224,165200,63230500,5080,5080,5080,5080,0
20250224,165100,63230500,5080,5080,5080,5080,0
20250224,165000,63230500,5080,5080,5080,5080,781
20250224,164900,63230500,5080,5080,5080,5080,0
20250224,164800,63230500,5080,5080,5080,5080,0
20250224,164700,63230500,5080,5080,5080,5080,0
20250224,164600,63230500,5080,5080,5080,5080,0
20250224,164500,63230500,5080,5080,5080,5080,0
20250224,164400,63230500,5080,5080,5080,5080,0
20250224,164300,63230500,5080,5080,5080,5080,0
20250224,164200,63230500,5080,5080,5080,5080,0
20250224,164100,63230500,5080,5080,5080,5080,0
20250224,164000,63230500,5080,5080,5080,5080,0
20250224,163900,63230500,5080,5080,5080,5080,0
20250224,163800,63230500,5080,5080,5080,5080,0
20250224,163700,63230500,5080,5080,5080,5080,0
20250224,163600,63230500,5080,5080,5080,5080,0
20250224,163500,63230500,5080,5080,5080,5080,0
20250224,163400,63230500,5080,5080,5080,5080,0
20250224,163300,63230500,5080,5080,5080,5080,0
20250224,163200,63230500,5080,5080,5080,5080,0
20250224,163100,63230500,5080,5080,5080,5080,0
20250224,163000,63230500,5080,5080,5080,5080,0
20250224,162900,63230500,5080,5080,5080,5080,0
20250224,162800,63230500,5080,5080,5080,5080,0
20250224,162700,63230500,5080,5080,5080,5080,0
20250224,162600,63230500,5080,5080,5080,5080,0
20250224,162500,63230500,5080,5080,5080,5080,0
20250224,162400,63230500,5080,5080,5080,5080,0
20250224,162300,63230500,5080,5080,5080,5080,0
20250224,162200,63230500,5080,5080,5080,5080,0
20250224,162100,63230500,5080,5080,5080,5080,0
20250224,162000,63230500,5080,5080,5080,5080,781
20250224,161900,63230500,5080,5080,5080,5080,0
20250224,161800,63230500,5080,5080,5080,5080,0
20250224,161700,63230500,5080,5080,5080,5080,0
20250224,161600,63230500,5080,5080,5080,5080,0
20250224,161500,63230500,5080,5080,5080,5080,0
20250224,161400,63230500,5080,5080,5080,5080,0
20250224,161300,63230500,5080,5080,5080,5080,0
20250224,161200,63230500,5080,5080,5080,5080,0
20250224,161100,63230500,5080,5080,5080,5080,0
20250224,161000,63230500,5080,5080,5080,5080,0
20250224,160900,63230500,5080,5080,5080,5080,0
20250224,160800,63230500,5080,5080,5080,5080,0
20250224,160700,63230500,5080,5080,5080,5080,0
20250224,160600,63230500,5080,5080,5080,5080,0
20250224,160500,63230500,5080,5080,5080,5080,0
20250224,160400,63230500,5080,5080,5080,5080,0
20250224,160300,63230500,5080,5080,5080,5080,0
20250224,160200,63230500,5080,5080,5080,5080,0
20250224,160100,63230500,5080,5080,5080,5080,0
20250224,160000,63230500,5080,5080,5080,5080,0
20250224,155900,63230500,5080,5080,5080,5080,0
20250224,155800,63230500,5080,5080,5080,5080,0
20250224,155700,63230500,5080,5080,5080,5080,0
20250224,155600,63230500,5080,5080,5080,5080,0
20250224,155500,63230500,5080,5080,5080,5080,0
20250224,155400,63230500,5080,5080,5080,5080,0
20250224,155300,63230500,5080,5080,5080,5080,0
20250224,155200,63230500,5080,5080,5080,5080,0
20250224,155100,63230500,5080,5080,5080,5080,0
20250224,155000,63230500,5080,5080,5080,5080,781
20250224,154900,63230500,5080,5080,5080,5080,0
20250224,154800,63230500,5080,5080,5080,5080,0
20250224,154700,63230500,5080,5080,5080,5080,0
20250224,154600,63230500,5080,5080,5080,5080,0
20250224,154500,63230500,5080,5080,5080,5080,0
20250224,154400,63230500,5080,5080,5080,5080,0
20250224,154300,63230500,5080,5080,5080,5080,0
20250224,154200,63230500,5080,5080,5080,5080,0
20250224,154100,63230500,5080,5080,5080,5080,0
20250224,154000,63230500,5080,5080,5080,5080,0
20250224,153900,63230500,5080,5080,5080,5080,0
20250224,153800,63230500,5080,5080,5080,5080,0
20250224,153700,63230500,5080,5080,5080,5080,0
20250224,153600,63230500,5080,5080,5080,5080,0
20250224,153500,63230500,5080,5080,5080,5080,0
20250224,153400,63230500,5080,5080,5080,5080,0
20250224,153300,63230500,5080,5080,5080,5080,0
20250224,153200,63230500,5080,5080,5080,5080,0
20250224,153100,63230500,5080,5080,5080,5080,0
20250224,153000,63230500,5080,5080,5080,5080,781
20250224,152900,59263020,5080,5080,5080,5080,0
20250224,152800,59263020,5080,5080,5080,5080,0
20250224,152700,59263020,5080,5080,5080,5080,0
20250224,152600,59263020,5080,5080,5080,5080,0
20250224,152500,59263020,5080,5080,5080,5080,0
20250224,152400,59263020,5080,5080,5080,5080,0
20250224,152300,59263020,5080,5080,5080,5080,0
20250224,152200,59263020,5080,5080,5080,5080,0
20250224,152100,59263020,5080,5080,5080,5080,0
20250224,152000,59263020,5080,5080,5080,5080,0
20250224,151900,59263020,5080,5050,5080,5050,329
20250224,151800,57600240,5050,5060,5060,5050,12
20250224,151700,57539530,5090,5070,5090,5070,130
20250224,151600,56880270,5060,5060,5060,5060,100
20250224,151500,56374270,5060,5060,5060,5060,0
20250224,151400,56374270,5060,5060,5060,5060,4
20250224,151300,56354030,5060,5060,5060,5060,0
20250224,151200,56354030,5060,5060,5060,5060,0
20250224,151100,56354030,5060,5060,5060,5060,0
20250224,151000,56354030,5060,5060,5060,5060,20
20250224,150900,56252830,5060,5060,5060,5060,56
20250224,150800,55969470,5060,5060,5060,5060,0
20250224,150700,55969470,5060,5060,5060,5060,0
20250224,150600,55969470,5060,5060,5060,5060,0
20250224,150500,55969470,5060,5060,5060,5060,32
20250224,150400,55807550,5060,5060,5060,5060,0
20250224,150300,55807550,5060,5060,5060,5060,0
20250224,150200,55807550,5060,5060,5060,5060,0
20250224,150100,55807550,5060,5060,5060,5060,0
20250224,150000,55807550,5060,5060,5060,5060,38
20250224,145900,55615270,5060,5060,5060,5060,60
20250224,145800,55311670,5060,5060,5060,5060,61
20250224,145700,55003010,5060,5060,5060,5060,1
20250224,145600,54997950,5060,5060,5060,5060,26
20250224,145500,54866390,5060,5060,5060,5060,0
20250224,145400,54866390,5060,5060,5060,5060,253
20250224,145300,53586210,5080,5080,5080,5080,0
20250224,145200,53586210,5080,5080,5080,5080,0
20250224,145100,53586210,5080,5080,5080,5080,0
20250224,145000,53586210,5080,5080,5080,5080,0
20250224,144900,53586210,5080,5080,5080,5080,0
20250224,144800,53586210,5080,5080,5080,5080,29
20250224,144700,53438890,5060,5060,5060,5060,8
20250224,144600,53398410,5060,5060,5060,5060,0
20250224,144500,53398410,5060,5060,5060,5060,0
20250224,144400,53398410,5060,5060,5060,5060,0
20250224,144300,53398410,5060,5060,5060,5060,0
20250224,144200,53398410,5060,5060,5060,5060,0
20250224,144100,53398410,5060,5060,5060,5060,9
20250224,144000,53352870,5050,5050,5050,5050,0
20250224,143900,53352870,5050,5050,5050,5050,0
20250224,143800,53352870,5050,5050,5050,5050,0
20250224,143700,53352870,5050,5050,5050,5050,0
20250224,143600,53352870,5050,5050,5050,5050,0
20250224,143500,53352870,5050,5050,5050,5050,0
20250224,143400,53352870,5050,5050,5050,5050,113
20250224,143300,52782220,5050,5050,5050,5050,0
20250224,143200,52782220,5050,5050,5050,5050,0
20250224,143100,52782220,5050,5050,5050,5050,0
20250224,143000,52782220,5050,5050,5050,5050,0
20250224,142900,52782220,5050,5050,5050,5050,0
20250224,142800,52782220,5050,5050,5050,5050,0
20250224,142700,52782220,5050,5050,5050,5050,142
20250224,142600,52065120,5060,5060,5060,5060,0
20250224,142500,52065120,5060,5060,5060,5060,0
20250224,142400,52065120,5060,5060,5060,5060,0
20250224,142300,52065120,5060,5060,5060,5060,0
20250224,142200,52065120,5060,5060,5060,5060,0
20250224,142100,52065120,5060,5060,5060,5060,0
20250224,142000,52065120,5060,5060,5060,5060,19
20250224,141900,51968980,5060,5060,5060,5060,1
20250224,141800,51963920,5060,5060,5060,5060,0
20250224,141700,51963920,5060,5060,5060,5060,0
20250224,141600,51963920,5060,5060,5060,5060,0
20250224,141500,51963920,5060,5060,5060,5060,4
20250224,141400,51943680,5080,5080,5080,5080,0
20250224,141300,51943680,5080,5080,5080,5080,0
20250224,141200,51943680,5080,5080,5080,5080,0
20250224,141100,51943680,5080,5080,5080,5080,0
20250224,141000,51943680,5080,5080,5080,5080,0
20250224,140900,51943680,5080,5080,5080,5080,0
20250224,140800,51943680,5080,5080,5080,5080,0
20250224,140700,51943680,5080,5080,5080,5080,0
20250224,140600,51943680,5080,5080,5080,5080,0
20250224,140500,51943680,5080,5080,5080,5080,0
20250224,140400,51943680,5080,5080,5080,5080,0
20250224,140300,51943680,5080,5080,5080,5080,0
20250224,140200,51943680,5080,5080,5080,5080,0
20250224,140100,51943680,5080,5080,5080,5080,0
20250224,140000,51943680,5080,5080,5080,5080,0
20250224,135900,51943680,5080,5080,5080,5080,0
20250224,135800,51943680,5080,5080,5080,5080,0
20250224,135700,51943680,5080,5080,5080,5080,0
20250224,135600,51943680,5080,5080,5080,5080,0
20250224,135500,51943680,5080,5080,5080,5080,0
20250224,135400,51943680,5080,5080,5080,5080,3
20250224,135300,51928440,5050,5050,5050,5050,0
20250224,135200,51928440,5050,5050,5050,5050,85
20250224,135100,51499190,5080,5080,5080,5080,0
20250224,135000,51499190,5080,5080,5080,5080,0
20250224,134900,51499190,5080,5080,5080,5080,0
20250224,134800,51499190,5080,5080,5080,5080,0
20250224,134700,51499190,5080,5080,5080,5080,0
20250224,134600,51499190,5080,5080,5080,5080,0
20250224,134500,51499190,5080,5080,5080,5080,0
20250224,134400,51499190,5080,5080,5080,5080,0
20250224,134300,51499190,5080,5080,5080,5080,0
20250224,134200,51499190,5080,5080,5080,5080,0
20250224,134100,51499190,5080,5080,5080,5080,0
20250224,134000,51499190,5080,5080,5080,5080,0
20250224,133900,51499190,5080,5080,5080,5080,0
20250224,133800,51499190,5080,5080,5080,5080,0
20250224,133700,51499190,5080,5080,5080,5080,0
20250224,133600,51499190,5080,5080,5080,5080,0
20250224,133500,51499190,5080,5080,5080,5080,0
20250224,133400,51499190,5080,5080,5080,5080,0
20250224,133300,51499190,5080,5080,5080,5080,0
20250224,133200,51499190,5080,5080,5080,5080,0
20250224,133100,51499190,5080,5080,5080,5080,0
20250224,133000,51499190,5080,5080,5080,5080,0
20250224,132900,51499190,5080,5080,5080,5080,0
20250224,132800,51499190,5080,5080,5080,5080,0
20250224,132700,51499190,5080,5080,5080,5080,0
20250224,132600,51499190,5080,5080,5080,5080,0
20250224,132500,51499190,5080,5080,5080,5080,0
20250224,132400,51499190,5080,5080,5080,5080,0
20250224,132300,51499190,5080,5080,5080,5080,0
20250224,132200,51499190,5080,5080,5080,5080,0
20250224,132100,51499190,5080,5080,5080,5080,0
20250224,132000,51499190,5080,5080,5080,5080,0
20250224,131900,51499190,5080,5080,5080,5080,0
20250224,131800,51499190,5080,5080,5080,5080,0
20250224,131700,51499190,5080,5080,5080,5080,0
20250224,131600,51499190,5080,5080,5080,5080,0
20250224,131500,51499190,5080,5060,5080,5060,6
20250224,131400,51468780,5080,5080,5080,5080,0
20250224,131300,51468780,5080,5080,5080,5080,0
20250224,131200,51468780,5080,5080,5080,5080,0
20250224,131100,51468780,5080,5080,5080,5080,0
20250224,131000,51468780,5080,5080,5080,5080,0
20250224,130900,51468780,5080,5080,5080,5080,0
20250224,130800,51468780,5080,5080,5080,5080,0
20250224,130700,51468780,5080,5080,5080,5080,0
20250224,130600,51468780,5080,5080,5080,5080,0
20250224,130500,51468780,5080,5080,5080,5080,0
20250224,130400,51468780,5080,5080,5080,5080,0
20250224,130300,51468780,5080,5080,5080,5080,0
20250224,130200,51468780,5080,5080,5080,5080,0
20250224,130100,51468780,5080,5080,5080,5080,0
20250224,130000,51468780,5080,5080,5080,5080,10
20250224,125900,51417980,5060,5060,5060,5060,0
20250224,125800,51417980,5060,5060,5060,5060,1
20250224,125700,51412920,5050,5050,5050,5050,0
20250224,125600,51412920,5050,5050,5050,5050,0
20250224,125500,51412920,5050,5070,5070,5050,980
20250224,125400,46461000,5080,5080,5080,5080,1
20250224,125300,46455920,5080,5080,5080,5080,0
20250224,125200,46455920,5080,5080,5080,5080,0
20250224,125100,46455920,5080,5080,5080,5080,0
20250224,125000,46455920,5080,5080,5080,5080,0
20250224,124900,46455920,5080,5080,5080,5080,0
20250224,124800,46455920,5080,5080,5080,5080,0
20250224,124700,46455920,5080,5080,5080,5080,0
20250224,124600,46455920,5080,5080,5080,5080,0
20250224,124500,46455920,5080,5080,5080,5080,0
20250224,124400,46455920,5080,5080,5080,5080,1
20250224,124300,46450840,5090,5090,5090,5090,0
20250224,124200,46450840,5090,5090,5090,5090,0
20250224,124100,46450840,5090,5090,5090,5090,2
20250224,124000,46440660,5080,5080,5080,5080,1
20250224,123900,46435580,5090,5090,5090,5090,0
20250224,123800,46435580,5090,5090,5090,5090,0
20250224,123700,46435580,5090,5090,5090,5090,0
20250224,123600,46435580,5090,5090,5090,5090,2
20250224,123500,46425400,5060,5060,5060,5060,0
20250224,123400,46425400,5060,5060,5060,5060,0
20250224,123300,46425400,5060,5060,5060,5060,0
20250224,123200,46425400,5060,5060,5060,5060,0
20250224,123100,46425400,5060,5060,5060,5060,0
20250224,123000,46425400,5060,5060,5060,5060,0
20250224,122900,46425400,5060,5060,5060,5060,0
20250224,122800,46425400,5060,5060,5060,5060,10
20250224,122700,46374800,5090,5090,5090,5090,0
20250224,122600,46374800,5090,5090,5090,5090,0
20250224,122500,46374800,5090,5090,5090,5090,0
20250224,122400,46374800,5090,5090,5090,5090,0
20250224,122300,46374800,5090,5090,5090,5090,0
20250224,122200,46374800,5090,5090,5090,5090,0
20250224,122100,46374800,5090,5090,5090,5090,0
20250224,122000,46374800,5090,5090,5090,5090,0
20250224,121900,46374800,5090,5090,5090,5090,0
20250224,121800,46374800,5090,5090,5090,5090,0
20250224,121700,46374800,5090,5090,5090,5090,0
20250224,121600,46374800,5090,5090,5090,5090,0
20250224,121500,46374800,5090,5090,5090,5090,0
20250224,121400,46374800,5090,5090,5090,5090,0
20250224,121300,46374800,5090,5090,5090,5090,0
20250224,121200,46374800,5090,5080,5090,5080,10
20250224,121100,46323970,5080,5080,5080,5080,0
20250224,121000,46323970,5080,5080,5080,5080,1
20250224,120900,46318890,5090,5090,5090,5090,0
20250224,120800,46318890,5090,5090,5090,5090,0
20250224,120700,46318890,5090,5090,5090,5090,0
20250224,120600,46318890,5090,5090,5090,5090,0
20250224,120500,46318890,5090,5090,5090,5090,0
20250224,120400,46318890,5090,5090,5090,5090,0
20250224,120300,46318890,5090,5090,5090,5090,0
20250224,120200,46318890,5090,5090,5090,5090,0
20250224,120100,46318890,5090,5090,5090,5090,0
20250224,120000,46318890,5090,5090,5090,5090,0
20250224,115900,46318890,5090,5090,5090,5090,0
20250224,115800,46318890,5090,5090,5090,5090,0
20250224,115700,46318890,5090,5090,5090,5090,0
20250224,115600,46318890,5090,5090,5090,5090,25
20250224,115500,46191640,5090,5090,5090,5090,0
20250224,115400,46191640,5090,5090,5090,5090,0
20250224,115300,46191640,5090,5090,5090,5090,0
20250224,115200,46191640,5090,5090,5090,5090,0
20250224,115100,46191640,5090,5090,5090,5090,0
20250224,115000,46191640,5090,5090,5090,5090,0
20250224,114900,46191640,5090,5090,5090,5090,0
20250224,114800,46191640,5090,5090,5090,5090,0
20250224,114700,46191640,5090,5090,5090,5090,0
20250224,114600,46191640,5090,5090,5090,5090,0
20250224,114500,46191640,5090,5090,5090,5090,0
20250224,114400,46191640,5090,5090,5090,5090,0
20250224,114300,46191640,5090,5090,5090,5090,0
20250224,114200,46191640,5090,5090,5090,5090,0
20250224,114100,46191640,5090,5090,5090,5090,0
20250224,114000,46191640,5090,5090,5090,5090,0
20250224,113900,46191640,5090,5090,5090,5090,0
20250224,113800,46191640,5090,5090,5090,5090,0
20250224,113700,46191640,5090,5090,5090,5090,0
20250224,113600,46191640,5090,5090,5090,5090,0
20250224,113500,46191640,5090,5090,5090,5090,0
20250224,113400,46191640,5090,5090,5090,5090,0
20250224,113300,46191640,5090,5090,5090,5090,0
20250224,113200,46191640,5090,5090,5090,5090,0
20250224,113100,46191640,5090,5090,5090,5090,0
20250224,113000,46191640,5090,5090,5090,5090,0
20250224,112900,46191640,5090,5090,5090,5090,0
20250224,112800,46191640,5090,5090,5090,5090,0
20250224,112700,46191640,5090,5090,5090,5090,0
20250224,112600,46191640,5090,5090,5090,5090,1
20250224,112500,46186550,5050,5070,5070,5050,500
20250224,112400,43660730,5090,5090,5090,5090,1
20250224,112300,43655640,5090,5090,5090,5090,0
20250224,112200,43655640,5090,5090,5090,5090,0
20250224,112100,43655640,5090,5090,5090,5090,0
20250224,112000,43655640,5090,5090,5090,5090,33
20250224,111900,43487670,5080,5080,5080,5080,0
20250224,111800,43487670,5080,5080,5080,5080,0
20250224,111700,43487670,5080,5080,5080,5080,0
20250224,111600,43487670,5080,5080,5080,5080,0
20250224,111500,43487670,5080,5080,5080,5080,0
20250224,111400,43487670,5080,5080,5080,5080,0
20250224,111300,43487670,5080,5080,5080,5080,0
20250224,111200,43487670,5080,5090,5090,5080,118
20250224,111100,42887230,5100,5100,5100,5100,0
20250224,111000,42887230,5100,5100,5100,5100,0
20250224,110900,42887230,5100,5100,5100,5100,0
20250224,110800,42887230,5100,5100,5100,5100,0
20250224,110700,42887230,5100,5100,5100,5100,0
20250224,110600,42887230,5100,5100,5100,5100,1
20250224,110500,42882130,5090,5090,5090,5090,0
20250224,110400,42882130,5090,5090,5090,5090,0
20250224,110300,42882130,5090,5090,5090,5090,0
20250224,110200,42882130,5090,5090,5090,5090,0
20250224,110100,42882130,5090,5090,5090,5090,0
20250224,110000,42882130,5090,5090,5090,5090,0
20250224,105900,42882130,5090,5090,5090,5090,0
20250224,105800,42882130,5090,5090,5090,5090,0
20250224,105700,42882130,5090,5090,5090,5090,1
20250224,105600,42877040,5100,5100,5100,5100,0
20250224,105500,42877040,5100,5100,5100,5100,1
20250224,105400,42871940,5090,5090,5090,5090,0
20250224,105300,42871940,5090,5090,5090,5080,201
20250224,105200,41848860,5050,5050,5050,5050,0
20250224,105100,41848860,5050,5050,5050,5050,88
20250224,105000,41404460,5090,5090,5090,5090,20
20250224,104900,41302660,5100,5100,5100,5100,0
20250224,104800,41302660,5100,5100,5100,5100,0
20250224,104700,41302660,5100,5100,5100,5100,0
20250224,104600,41302660,5100,5080,5100,5080,359
20250224,104500,39476360,5080,5080,5080,5080,0
20250224,104400,39476360,5080,5080,5080,5080,67
20250224,104300,39136000,5040,5040,5040,5040,236
20250224,104200,37946560,5040,5040,5040,5040,0
20250224,104100,37946560,5040,5040,5040,5040,0
20250224,104000,37946560,5040,5050,5050,5040,263
20250224,103900,36621030,5080,5080,5080,5080,0
20250224,103800,36621030,5080,5080,5080,5080,0
20250224,103700,36621030,5080,5080,5080,5080,0
20250224,103600,36621030,5080,5080,5080,5080,0
20250224,103500,36621030,5080,5080,5080,5080,0
20250224,103400,36621030,5080,5080,5080,5080,0
20250224,103300,36621030,5080,5080,5080,5080,0
20250224,103200,36621030,5080,5080,5080,5080,0
20250224,103100,36621030,5080,5080,5080,5080,0
20250224,103000,36621030,5080,5080,5080,5080,0
20250224,102900,36621030,5080,5080,5080,5080,0
20250224,102800,36621030,5080,5080,5080,5080,0
20250224,102700,36621030,5080,5080,5080,5080,0
20250224,102600,36621030,5080,5080,5080,5080,0
20250224,102500,36621030,5080,5080,5080,5080,0
20250224,102400,36621030,5080,5080,5080,5080,1
20250224,102300,36615950,5080,5080,5080,5080,0
20250224,102200,36615950,5080,5080,5080,5080,0
20250224,102100,36615950,5080,5080,5080,5080,0
20250224,102000,36615950,5080,5080,5080,5080,0
20250224,101900,36615950,5080,5080,5080,5080,0
20250224,101800,36615950,5080,5080,5080,5080,0
20250224,101700,36615950,5080,5080,5080,5080,0
20250224,101600,36615950,5080,5080,5080,5080,0
20250224,101500,36615950,5080,5080,5080,5080,0
20250224,101400,36615950,5080,5080,5080,5080,0
20250224,101300,36615950,5080,5080,5080,5080,0
20250224,101200,36615950,5080,5080,5080,5080,1
20250224,101100,36610870,5040,5040,5040,5040,0
20250224,101000,36610870,5040,5040,5040,5040,0
20250224,100900,36610870,5040,5040,5040,5040,0
20250224,100800,36610870,5040,5040,5040,5040,0
20250224,100700,36610870,5040,5050,5050,5040,1532
20250224,100600,28886300,5080,5080,5080,5080,0
20250224,100500,28886300,5080,5080,5080,5080,1
20250224,100400,28881220,5080,5080,5080,5080,101
20250224,100300,28368140,5080,5080,5080,5080,0
20250224,100200,28368140,5080,5080,5080,5080,0
20250224,100100,28368140,5080,5080,5080,5080,0
20250224,100000,28368140,5080,5080,5080,5080,0
20250224,095900,28368140,5080,5080,5080,5080,0
20250224,095800,28368140,5080,5080,5080,5080,0
20250224,095700,28368140,5080,5080,5080,5080,0
20250224,095600,28368140,5080,5080,5080,5080,0
20250224,095500,28368140,5080,5080,5080,5080,0
20250224,095400,28368140,5080,5080,5080,5080,0
20250224,095300,28368140,5080,5080,5080,5080,1
20250224,095200,28363060,5080,5080,5080,5080,2
20250224,095100,28352900,5080,5080,5080,5080,3
20250224,095000,28337660,5080,5080,5080,5080,0
20250224,094900,28337660,5080,5080,5080,5080,0
20250224,094800,28337660,5080,5080,5080,5080,1
20250224,094700,28332580,5060,5060,5060,5060,0
20250224,094600,28332580,5060,5060,5060,5060,0
20250224,094500,28332580,5060,5070,5070,5060,210
20250224,094400,27269970,5080,5080,5080,5080,0
20250224,094300,27269970,5080,5080,5080,5080,0
20250224,094200,27269970,5080,5080,5080,5080,0
20250224,094100,27269970,5080,5080,5080,5080,0
20250224,094000,27269970,5080,5080,5080,5080,0
20250224,093900,27269970,5080,5080,5080,5080,0
20250224,093800,27269970,5080,5080,5080,5080,0
20250224,093700,27269970,5080,5080,5080,5080,3
20250224,093600,27254730,5070,5070,5070,5070,0
20250224,093500,27254730,5070,5070,5070,5070,0
20250224,093400,27254730,5070,5070,5070,5070,1
20250224,093300,27249660,5080,5080,5080,5080,0
20250224,093200,27249660,5080,5080,5080,5080,0
20250224,093100,27249660,5080,5080,5080,5080,0
20250224,093000,27249660,5080,5080,5080,5080,0
20250224,092900,27249660,5080,5080,5080,5080,0
20250224,092800,27249660,5080,5080,5080,5080,0
20250224,092700,27249660,5080,5080,5080,5080,0
20250224,092600,27249660,5080,5080,5080,5080,0
20250224,092500,27249660,5080,5080,5080,5080,1
20250224,092400,27244580,5070,5070,5070,5070,0
20250224,092300,27244580,5070,5070,5070,5070,0
20250224,092200,27244580,5070,5070,5070,5070,101
20250224,092100,26732510,5070,5070,5070,5070,100
20250224,092000,26225510,5080,5080,5080,5080,0
20250224,091900,26225510,5080,5080,5080,5080,0
20250224,091800,26225510,5080,5080,5080,5080,0
20250224,091700,26225510,5080,5080,5080,5080,0
20250224,091600,26225510,5080,5080,5080,5080,0
20250224,091500,26225510,5080,5080,5080,5080,0
20250224,091400,26225510,5080,5080,5080,5080,0
20250224,091300,26225510,5080,5080,5080,5080,0
20250224,091200,26225510,5080,5080,5080,5080,0
20250224,091100,26225510,5080,5080,5080,5080,0
20250224,091000,26225510,5080,5080,5080,5080,0
20250224,090900,26225510,5080,5060,5080,5060,566
20250224,090800,23361530,5060,5050,5060,5050,388
20250224,090700,21402030,5050,5050,5050,5050,200
20250224,090600,20392030,5040,5060,5060,5040,8
20250224,090500,20351600,5060,5070,5070,5060,22
20250224,090400,20240070,5080,5060,5080,5020,2463
20250224,090300,7860890,5110,5110,5110,5110,0
20250224,090200,7860890,5110,5110,5110,5110,0
20250224,090100,7860890,5110,5110,5110,5110,1
20250224,090000,7855780,5050,5070,5070,5050,543