KissMeData/073110/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195400,38427280,6660,6660,6660,6660,137
20250224,195300,38427280,6660,6660,6660,6660,0
20250224,195200,38427280,6660,6660,6660,6660,0
20250224,195100,38427280,6660,6660,6660,6660,0
20250224,195000,38427280,6660,6660,6660,6660,0
20250224,194900,38427280,6660,6660,6660,6660,0
20250224,194800,38427280,6660,6660,6660,6660,0
20250224,194700,38427280,6660,6660,6660,6660,0
20250224,194600,38427280,6660,6660,6660,6660,0
20250224,194500,38427280,6660,6660,6660,6660,0
20250224,194400,38427280,6660,6660,6660,6660,0
20250224,194300,38427280,6660,6660,6660,6660,0
20250224,194200,38427280,6660,6660,6660,6660,0
20250224,194100,38427280,6660,6660,6660,6660,0
20250224,194000,38427280,6660,6660,6660,6660,0
20250224,193900,38427280,6660,6660,6660,6660,0
20250224,193800,38427280,6660,6660,6660,6660,0
20250224,193700,38427280,6660,6660,6660,6660,0
20250224,193600,38427280,6660,6660,6660,6660,0
20250224,193500,38427280,6660,6660,6660,6660,0
20250224,193400,38427280,6660,6660,6660,6660,0
20250224,193300,38427280,6660,6660,6660,6660,0
20250224,193200,38427280,6660,6660,6660,6660,0
20250224,193100,38427280,6660,6660,6660,6660,0
20250224,193000,38427280,6660,6660,6660,6660,0
20250224,192900,38427280,6660,6660,6660,6660,0
20250224,192800,38427280,6660,6660,6660,6660,0
20250224,192700,38427280,6660,6660,6660,6660,0
20250224,192600,38427280,6660,6660,6660,6660,0
20250224,192500,38427280,6660,6660,6660,6660,0
20250224,192400,38427280,6660,6660,6660,6660,137
20250224,192300,38427280,6660,6660,6660,6660,0
20250224,192200,38427280,6660,6660,6660,6660,0
20250224,192100,38427280,6660,6660,6660,6660,0
20250224,192000,38427280,6660,6660,6660,6660,0
20250224,191900,38427280,6660,6660,6660,6660,0
20250224,191800,38427280,6660,6660,6660,6660,0
20250224,191700,38427280,6660,6660,6660,6660,0
20250224,191600,38427280,6660,6660,6660,6660,0
20250224,191500,38427280,6660,6660,6660,6660,0
20250224,191400,38427280,6660,6660,6660,6660,0
20250224,191300,38427280,6660,6660,6660,6660,0
20250224,191200,38427280,6660,6660,6660,6660,0
20250224,191100,38427280,6660,6660,6660,6660,0
20250224,191000,38427280,6660,6660,6660,6660,0
20250224,190900,38427280,6660,6660,6660,6660,0
20250224,190800,38427280,6660,6660,6660,6660,0
20250224,190700,38427280,6660,6660,6660,6660,0
20250224,190600,38427280,6660,6660,6660,6660,0
20250224,190500,38427280,6660,6660,6660,6660,0
20250224,190400,38427280,6660,6660,6660,6660,0
20250224,190300,38427280,6660,6660,6660,6660,0
20250224,190200,38427280,6660,6660,6660,6660,0
20250224,190100,38427280,6660,6660,6660,6660,0
20250224,190000,38427280,6660,6660,6660,6660,0
20250224,185900,38427280,6660,6660,6660,6660,0
20250224,185800,38427280,6660,6660,6660,6660,0
20250224,185700,38427280,6660,6660,6660,6660,0
20250224,185600,38427280,6660,6660,6660,6660,0
20250224,185500,38427280,6660,6660,6660,6660,0
20250224,185400,38427280,6660,6660,6660,6660,137
20250224,185300,38427280,6660,6660,6660,6660,0
20250224,185200,38427280,6660,6660,6660,6660,0
20250224,185100,38427280,6660,6660,6660,6660,0
20250224,185000,38427280,6660,6660,6660,6660,0
20250224,184900,38427280,6660,6660,6660,6660,0
20250224,184800,38427280,6660,6660,6660,6660,0
20250224,184700,38427280,6660,6660,6660,6660,0
20250224,184600,38427280,6660,6660,6660,6660,0
20250224,184500,38427280,6660,6660,6660,6660,0
20250224,184400,38427280,6660,6660,6660,6660,0
20250224,184300,38427280,6660,6660,6660,6660,0
20250224,184200,38427280,6660,6660,6660,6660,0
20250224,184100,38427280,6660,6660,6660,6660,0
20250224,184000,38427280,6660,6660,6660,6660,0
20250224,183900,38427280,6660,6660,6660,6660,0
20250224,183800,38427280,6660,6660,6660,6660,0
20250224,183700,38427280,6660,6660,6660,6660,0
20250224,183600,38427280,6660,6660,6660,6660,0
20250224,183500,38427280,6660,6660,6660,6660,0
20250224,183400,38427280,6660,6660,6660,6660,0
20250224,183300,38427280,6660,6660,6660,6660,0
20250224,183200,38427280,6660,6660,6660,6660,0
20250224,183100,38427280,6660,6660,6660,6660,0
20250224,183000,38427280,6660,6660,6660,6660,0
20250224,182900,38427280,6660,6660,6660,6660,0
20250224,182800,38427280,6660,6660,6660,6660,0
20250224,182700,38427280,6660,6660,6660,6660,0
20250224,182600,38427280,6660,6660,6660,6660,0
20250224,182500,38427280,6660,6660,6660,6660,0
20250224,182400,38427280,6660,6660,6660,6660,137
20250224,182300,38427280,6660,6660,6660,6660,0
20250224,182200,38427280,6660,6660,6660,6660,0
20250224,182100,38427280,6660,6660,6660,6660,0
20250224,182000,38427280,6660,6660,6660,6660,0
20250224,181900,38427280,6660,6660,6660,6660,0
20250224,181800,38427280,6660,6660,6660,6660,0
20250224,181700,38427280,6660,6660,6660,6660,0
20250224,181600,38427280,6660,6660,6660,6660,0
20250224,181500,38427280,6660,6660,6660,6660,0
20250224,181400,38427280,6660,6660,6660,6660,0
20250224,181300,38427280,6660,6660,6660,6660,0
20250224,181200,38427280,6660,6660,6660,6660,0
20250224,181100,38427280,6660,6660,6660,6660,0
20250224,181000,38427280,6660,6660,6660,6660,0
20250224,180900,38427280,6660,6660,6660,6660,0
20250224,180800,38427280,6660,6660,6660,6660,0
20250224,180700,38427280,6660,6660,6660,6660,0
20250224,180600,38427280,6660,6660,6660,6660,0
20250224,180500,38427280,6660,6660,6660,6660,0
20250224,180400,38427280,6660,6660,6660,6660,0
20250224,180300,38427280,6660,6660,6660,6660,0
20250224,180200,38427280,6660,6660,6660,6660,0
20250224,180100,38427280,6660,6660,6660,6660,0
20250224,180000,38427280,6660,6660,6660,6660,0
20250224,175900,38427280,6660,6660,6660,6660,0
20250224,175800,38427280,6660,6660,6660,6660,0
20250224,175700,38427280,6660,6660,6660,6660,0
20250224,175600,38427280,6660,6660,6660,6660,0
20250224,175500,38427280,6660,6660,6660,6660,0
20250224,175400,38427280,6660,6660,6660,6660,137
20250224,175300,38427280,6660,6660,6660,6660,0
20250224,175200,38427280,6660,6660,6660,6660,0
20250224,175100,38427280,6660,6660,6660,6660,0
20250224,175000,38427280,6660,6660,6660,6660,0
20250224,174900,38427280,6660,6660,6660,6660,0
20250224,174800,38427280,6660,6660,6660,6660,0
20250224,174700,38427280,6660,6660,6660,6660,0
20250224,174600,38427280,6660,6660,6660,6660,0
20250224,174500,38427280,6660,6660,6660,6660,0
20250224,174400,38427280,6660,6660,6660,6660,0
20250224,174300,38427280,6660,6660,6660,6660,0
20250224,174200,38427280,6660,6660,6660,6660,0
20250224,174100,38427280,6660,6660,6660,6660,0
20250224,174000,38427280,6660,6660,6660,6660,0
20250224,173900,38427280,6660,6660,6660,6660,0
20250224,173800,38427280,6660,6660,6660,6660,0
20250224,173700,38427280,6660,6660,6660,6660,0
20250224,173600,38427280,6660,6660,6660,6660,0
20250224,173500,38427280,6660,6660,6660,6660,0
20250224,173400,38427280,6660,6660,6660,6660,0
20250224,173300,38427280,6660,6660,6660,6660,0
20250224,173200,38427280,6660,6660,6660,6660,0
20250224,173100,38427280,6660,6660,6660,6660,0
20250224,173000,38427280,6660,6660,6660,6660,0
20250224,172900,38427280,6660,6660,6660,6660,0
20250224,172800,38427280,6660,6660,6660,6660,0
20250224,172700,38427280,6660,6660,6660,6660,0
20250224,172600,38427280,6660,6660,6660,6660,0
20250224,172500,38427280,6660,6660,6660,6660,0
20250224,172400,38427280,6660,6660,6660,6660,137
20250224,172300,38427280,6660,6660,6660,6660,0
20250224,172200,38427280,6660,6660,6660,6660,0
20250224,172100,38427280,6660,6660,6660,6660,0
20250224,172000,38427280,6660,6660,6660,6660,0
20250224,171900,38427280,6660,6660,6660,6660,0
20250224,171800,38427280,6660,6660,6660,6660,0
20250224,171700,38427280,6660,6660,6660,6660,0
20250224,171600,38427280,6660,6660,6660,6660,0
20250224,171500,38427280,6660,6660,6660,6660,0
20250224,171400,38427280,6660,6660,6660,6660,0
20250224,171300,38427280,6660,6660,6660,6660,0
20250224,171200,38427280,6660,6660,6660,6660,0
20250224,171100,38427280,6660,6660,6660,6660,0
20250224,171000,38427280,6660,6660,6660,6660,0
20250224,170900,38427280,6660,6660,6660,6660,0
20250224,170800,38427280,6660,6660,6660,6660,0
20250224,170700,38427280,6660,6660,6660,6660,0
20250224,170600,38427280,6660,6660,6660,6660,0
20250224,170500,38427280,6660,6660,6660,6660,0
20250224,170400,38427280,6660,6660,6660,6660,0
20250224,170300,38427280,6660,6660,6660,6660,0
20250224,170200,38427280,6660,6660,6660,6660,0
20250224,170100,38427280,6660,6660,6660,6660,0
20250224,170000,38427280,6660,6660,6660,6660,0
20250224,165900,38427280,6660,6660,6660,6660,0
20250224,165800,38427280,6660,6660,6660,6660,0
20250224,165700,38427280,6660,6660,6660,6660,0
20250224,165600,38427280,6660,6660,6660,6660,0
20250224,165500,38427280,6660,6660,6660,6660,0
20250224,165400,38427280,6660,6660,6660,6660,137
20250224,165300,38427280,6660,6660,6660,6660,0
20250224,165200,38427280,6660,6660,6660,6660,0
20250224,165100,38427280,6660,6660,6660,6660,0
20250224,165000,38427280,6660,6660,6660,6660,0
20250224,164900,38427280,6660,6660,6660,6660,0
20250224,164800,38427280,6660,6660,6660,6660,0
20250224,164700,38427280,6660,6660,6660,6660,0
20250224,164600,38427280,6660,6660,6660,6660,0
20250224,164500,38427280,6660,6660,6660,6660,0
20250224,164400,38427280,6660,6660,6660,6660,0
20250224,164300,38427280,6660,6660,6660,6660,0
20250224,164200,38427280,6660,6660,6660,6660,0
20250224,164100,38427280,6660,6660,6660,6660,0
20250224,164000,38427280,6660,6660,6660,6660,0
20250224,163900,38427280,6660,6660,6660,6660,0
20250224,163800,38427280,6660,6660,6660,6660,0
20250224,163700,38427280,6660,6660,6660,6660,0
20250224,163600,38427280,6660,6660,6660,6660,0
20250224,163500,38427280,6660,6660,6660,6660,0
20250224,163400,38427280,6660,6660,6660,6660,0
20250224,163300,38427280,6660,6660,6660,6660,0
20250224,163200,38427280,6660,6660,6660,6660,0
20250224,163100,38427280,6660,6660,6660,6660,0
20250224,163000,38427280,6660,6660,6660,6660,0
20250224,162900,38427280,6660,6660,6660,6660,0
20250224,162800,38427280,6660,6660,6660,6660,0
20250224,162700,38427280,6660,6660,6660,6660,0
20250224,162600,38427280,6660,6660,6660,6660,0
20250224,162500,38427280,6660,6660,6660,6660,0
20250224,162400,38427280,6660,6660,6660,6660,137
20250224,162300,38427280,6660,6660,6660,6660,0
20250224,162200,38427280,6660,6660,6660,6660,0
20250224,162100,38427280,6660,6660,6660,6660,0
20250224,162000,38427280,6660,6660,6660,6660,0
20250224,161900,38427280,6660,6660,6660,6660,0
20250224,161800,38427280,6660,6660,6660,6660,0
20250224,161700,38427280,6660,6660,6660,6660,0
20250224,161600,38427280,6660,6660,6660,6660,0
20250224,161500,38427280,6660,6660,6660,6660,0
20250224,161400,38427280,6660,6660,6660,6660,0
20250224,161300,38427280,6660,6660,6660,6660,0
20250224,161200,38427280,6660,6660,6660,6660,0
20250224,161100,38427280,6660,6660,6660,6660,0
20250224,161000,38427280,6660,6660,6660,6660,0
20250224,160900,38427280,6660,6660,6660,6660,0
20250224,160800,38427280,6660,6660,6660,6660,0
20250224,160700,38427280,6660,6660,6660,6660,0
20250224,160600,38427280,6660,6660,6660,6660,0
20250224,160500,38427280,6660,6660,6660,6660,0
20250224,160400,38427280,6660,6660,6660,6660,0
20250224,160300,38427280,6660,6660,6660,6660,0
20250224,160200,38427280,6660,6660,6660,6660,0
20250224,160100,38427280,6660,6660,6660,6660,0
20250224,160000,38427280,6660,6660,6660,6660,0
20250224,155900,38427280,6660,6660,6660,6660,0
20250224,155800,38427280,6660,6660,6660,6660,0
20250224,155700,38427280,6660,6660,6660,6660,0
20250224,155600,38427280,6660,6660,6660,6660,0
20250224,155500,38427280,6660,6660,6660,6660,0
20250224,155400,38427280,6660,6660,6660,6660,137
20250224,155300,38427280,6660,6660,6660,6660,0
20250224,155200,38427280,6660,6660,6660,6660,0
20250224,155100,38427280,6660,6660,6660,6660,0
20250224,155000,38427280,6660,6660,6660,6660,0
20250224,154900,38427280,6660,6660,6660,6660,0
20250224,154800,38427280,6660,6660,6660,6660,0
20250224,154700,38427280,6660,6660,6660,6660,0
20250224,154600,38427280,6660,6660,6660,6660,0
20250224,154500,38427280,6660,6660,6660,6660,0
20250224,154400,38427280,6660,6660,6660,6660,0
20250224,154300,38427280,6660,6660,6660,6660,0
20250224,154200,38427280,6660,6660,6660,6660,0
20250224,154100,38427280,6660,6660,6660,6660,0
20250224,154000,38427280,6660,6660,6660,6660,0
20250224,153900,38427280,6660,6660,6660,6660,0
20250224,153800,38427280,6660,6660,6660,6660,0
20250224,153700,38427280,6660,6660,6660,6660,0
20250224,153600,38427280,6660,6660,6660,6660,0
20250224,153500,38427280,6660,6660,6660,6660,0
20250224,153400,38427280,6660,6660,6660,6660,0
20250224,153300,38427280,6660,6660,6660,6660,0
20250224,153200,38427280,6660,6660,6660,6660,0
20250224,153100,38427280,6660,6660,6660,6660,0
20250224,153000,38427280,6660,6660,6660,6660,137
20250224,152900,37514860,6640,6640,6640,6640,0
20250224,152800,37514860,6640,6640,6640,6640,0
20250224,152700,37514860,6640,6640,6640,6640,0
20250224,152600,37514860,6640,6640,6640,6640,0
20250224,152500,37514860,6640,6640,6640,6640,0
20250224,152400,37514860,6640,6640,6640,6640,0
20250224,152300,37514860,6640,6640,6640,6640,0
20250224,152200,37514860,6640,6640,6640,6640,0
20250224,152100,37514860,6640,6640,6640,6640,0
20250224,152000,37514860,6640,6640,6640,6640,0
20250224,151900,37514860,6640,6640,6640,6640,0
20250224,151800,37514860,6640,6640,6640,6640,0
20250224,151700,37514860,6640,6640,6640,6640,0
20250224,151600,37514860,6640,6640,6640,6640,0
20250224,151500,37514860,6640,6640,6640,6640,0
20250224,151400,37514860,6640,6640,6640,6640,0
20250224,151300,37514860,6640,6640,6640,6640,5
20250224,151200,37481660,6630,6630,6630,6630,0
20250224,151100,37481660,6630,6630,6630,6630,0
20250224,151000,37481660,6630,6630,6630,6630,0
20250224,150900,37481660,6630,6630,6630,6630,0
20250224,150800,37481660,6630,6630,6630,6630,0
20250224,150700,37481660,6630,6630,6630,6630,0
20250224,150600,37481660,6630,6630,6630,6630,0
20250224,150500,37481660,6630,6650,6650,6630,400
20250224,150400,34826610,6650,6650,6650,6650,0
20250224,150300,34826610,6650,6650,6650,6650,0
20250224,150200,34826610,6650,6650,6650,6650,0
20250224,150100,34826610,6650,6650,6650,6650,0
20250224,150000,34826610,6650,6650,6650,6650,205
20250224,145900,33463360,6660,6660,6660,6660,0
20250224,145800,33463360,6660,6660,6660,6660,0
20250224,145700,33463360,6660,6660,6660,6660,0
20250224,145600,33463360,6660,6660,6660,6660,0
20250224,145500,33463360,6660,6660,6660,6660,0
20250224,145400,33463360,6660,6660,6660,6660,0
20250224,145300,33463360,6660,6660,6660,6660,0
20250224,145200,33463360,6660,6660,6660,6660,29
20250224,145100,33270220,6660,6660,6660,6660,0
20250224,145000,33270220,6660,6660,6660,6660,0
20250224,144900,33270220,6660,6660,6660,6660,0
20250224,144800,33270220,6660,6660,6660,6660,50
20250224,144700,32937220,6660,6660,6660,6660,0
20250224,144600,32937220,6660,6660,6660,6660,0
20250224,144500,32937220,6660,6660,6660,6660,0
20250224,144400,32937220,6660,6660,6660,6660,0
20250224,144300,32937220,6660,6660,6660,6660,0
20250224,144200,32937220,6660,6660,6660,6660,0
20250224,144100,32937220,6660,6660,6660,6660,0
20250224,144000,32937220,6660,6660,6660,6660,0
20250224,143900,32937220,6660,6660,6660,6660,16
20250224,143800,32830660,6660,6660,6660,6660,0
20250224,143700,32830660,6660,6660,6660,6660,75
20250224,143600,32331160,6660,6660,6660,6660,0
20250224,143500,32331160,6660,6660,6660,6660,0
20250224,143400,32331160,6660,6660,6660,6660,0
20250224,143300,32331160,6660,6660,6660,6660,70
20250224,143200,31864960,6650,6650,6650,6650,0
20250224,143100,31864960,6650,6650,6650,6650,0
20250224,143000,31864960,6650,6650,6650,6650,0
20250224,142900,31864960,6650,6650,6650,6650,0
20250224,142800,31864960,6650,6650,6650,6650,0
20250224,142700,31864960,6650,6650,6650,6650,0
20250224,142600,31864960,6650,6650,6650,6650,0
20250224,142500,31864960,6650,6650,6650,6650,0
20250224,142400,31864960,6650,6650,6650,6650,0
20250224,142300,31864960,6650,6650,6650,6650,0
20250224,142200,31864960,6650,6650,6650,6650,0
20250224,142100,31864960,6650,6650,6650,6650,0
20250224,142000,31864960,6650,6650,6650,6650,0
20250224,141900,31864960,6650,6650,6650,6650,0
20250224,141800,31864960,6650,6650,6650,6650,0
20250224,141700,31864960,6650,6650,6650,6650,0
20250224,141600,31864960,6650,6650,6650,6650,0
20250224,141500,31864960,6650,6650,6650,6650,514
20250224,141400,28446860,6650,6650,6650,6650,0
20250224,141300,28446860,6650,6650,6650,6650,30
20250224,141200,28247360,6640,6640,6640,6640,0
20250224,141100,28247360,6640,6640,6640,6640,0
20250224,141000,28247360,6640,6640,6640,6640,0
20250224,140900,28247360,6640,6640,6640,6640,0
20250224,140800,28247360,6640,6640,6640,6640,0
20250224,140700,28247360,6640,6640,6640,6640,0
20250224,140600,28247360,6640,6640,6640,6640,0
20250224,140500,28247360,6640,6640,6640,6640,41
20250224,140400,27975120,6640,6640,6640,6640,0
20250224,140300,27975120,6640,6640,6640,6640,0
20250224,140200,27975120,6640,6640,6640,6640,0
20250224,140100,27975120,6640,6640,6640,6640,0
20250224,140000,27975120,6640,6640,6640,6640,0
20250224,135900,27975120,6640,6640,6640,6640,0
20250224,135800,27975120,6640,6640,6640,6640,0
20250224,135700,27975120,6640,6640,6640,6640,0
20250224,135600,27975120,6640,6640,6640,6640,0
20250224,135500,27975120,6640,6640,6640,6640,0
20250224,135400,27975120,6640,6640,6640,6640,0
20250224,135300,27975120,6640,6640,6640,6640,0
20250224,135200,27975120,6640,6640,6640,6640,0
20250224,135100,27975120,6640,6640,6640,6640,0
20250224,135000,27975120,6640,6640,6640,6640,0
20250224,134900,27975120,6640,6640,6640,6640,0
20250224,134800,27975120,6640,6640,6640,6640,0
20250224,134700,27975120,6640,6640,6640,6640,0
20250224,134600,27975120,6640,6640,6640,6640,0
20250224,134500,27975120,6640,6640,6640,6640,0
20250224,134400,27975120,6640,6640,6640,6640,0
20250224,134300,27975120,6640,6640,6640,6640,0
20250224,134200,27975120,6640,6640,6640,6640,0
20250224,134100,27975120,6640,6640,6640,6640,0
20250224,134000,27975120,6640,6640,6640,6640,0
20250224,133900,27975120,6640,6640,6640,6640,0
20250224,133800,27975120,6640,6640,6640,6640,0
20250224,133700,27975120,6640,6640,6640,6640,0
20250224,133600,27975120,6640,6640,6640,6640,0
20250224,133500,27975120,6640,6640,6640,6640,0
20250224,133400,27975120,6640,6640,6640,6640,0
20250224,133300,27975120,6640,6640,6640,6640,0
20250224,133200,27975120,6640,6640,6640,6640,30
20250224,133100,27775920,6640,6640,6640,6640,0
20250224,133000,27775920,6640,6640,6640,6640,0
20250224,132900,27775920,6640,6640,6640,6640,0
20250224,132800,27775920,6640,6640,6640,6640,0
20250224,132700,27775920,6640,6640,6640,6640,0
20250224,132600,27775920,6640,6640,6640,6640,47
20250224,132500,27463840,6640,6640,6640,6640,3
20250224,132400,27443920,6640,6640,6640,6640,0
20250224,132300,27443920,6640,6640,6640,6640,0
20250224,132200,27443920,6640,6640,6640,6640,0
20250224,132100,27443920,6640,6640,6640,6640,0
20250224,132000,27443920,6640,6640,6640,6640,0
20250224,131900,27443920,6640,6640,6640,6640,0
20250224,131800,27443920,6640,6640,6640,6640,0
20250224,131700,27443920,6640,6640,6640,6640,0
20250224,131600,27443920,6640,6640,6640,6640,0
20250224,131500,27443920,6640,6640,6640,6640,0
20250224,131400,27443920,6640,6640,6640,6640,200
20250224,131300,26115920,6630,6630,6630,6630,0
20250224,131200,26115920,6630,6630,6630,6630,0
20250224,131100,26115920,6630,6630,6630,6630,0
20250224,131000,26115920,6630,6630,6630,6630,0
20250224,130900,26115920,6630,6630,6630,6630,0
20250224,130800,26115920,6630,6630,6630,6630,0
20250224,130700,26115920,6630,6630,6630,6630,0
20250224,130600,26115920,6630,6630,6630,6630,0
20250224,130500,26115920,6630,6630,6630,6630,2
20250224,130400,26102660,6620,6620,6620,6620,0
20250224,130300,26102660,6620,6620,6620,6620,0
20250224,130200,26102660,6620,6620,6620,6620,0
20250224,130100,26102660,6620,6620,6620,6620,0
20250224,130000,26102660,6620,6620,6620,6620,0
20250224,125900,26102660,6620,6620,6620,6620,0
20250224,125800,26102660,6620,6620,6620,6620,0
20250224,125700,26102660,6620,6620,6620,6620,0
20250224,125600,26102660,6620,6620,6620,6620,0
20250224,125500,26102660,6620,6620,6620,6620,0
20250224,125400,26102660,6620,6620,6620,6620,0
20250224,125300,26102660,6620,6620,6620,6620,0
20250224,125200,26102660,6620,6620,6620,6620,0
20250224,125100,26102660,6620,6620,6620,6620,0
20250224,125000,26102660,6620,6620,6620,6620,0
20250224,124900,26102660,6620,6620,6620,6620,0
20250224,124800,26102660,6620,6620,6620,6620,0
20250224,124700,26102660,6620,6620,6620,6620,0
20250224,124600,26102660,6620,6620,6620,6620,0
20250224,124500,26102660,6620,6620,6620,6620,0
20250224,124400,26102660,6620,6620,6620,6620,0
20250224,124300,26102660,6620,6620,6620,6620,0
20250224,124200,26102660,6620,6620,6620,6620,0
20250224,124100,26102660,6620,6620,6620,6620,5
20250224,124000,26069560,6620,6620,6620,6620,0
20250224,123900,26069560,6620,6620,6620,6620,0
20250224,123800,26069560,6620,6620,6620,6620,0
20250224,123700,26069560,6620,6620,6620,6620,0
20250224,123600,26069560,6620,6620,6620,6620,0
20250224,123500,26069560,6620,6620,6620,6620,0
20250224,123400,26069560,6620,6620,6620,6620,0
20250224,123300,26069560,6620,6620,6620,6620,0
20250224,123200,26069560,6620,6620,6620,6620,0
20250224,123100,26069560,6620,6620,6620,6620,0
20250224,123000,26069560,6620,6620,6620,6620,0
20250224,122900,26069560,6620,6620,6620,6620,151
20250224,122800,25069940,6640,6640,6640,6640,0
20250224,122700,25069940,6640,6640,6640,6640,0
20250224,122600,25069940,6640,6640,6640,6640,10
20250224,122500,25003540,6630,6630,6630,6630,10
20250224,122400,24937240,6630,6630,6630,6630,0
20250224,122300,24937240,6630,6630,6630,6630,0
20250224,122200,24937240,6630,6630,6630,6630,0
20250224,122100,24937240,6630,6630,6630,6630,0
20250224,122000,24937240,6630,6630,6630,6630,0
20250224,121900,24937240,6630,6630,6630,6630,0
20250224,121800,24937240,6630,6630,6630,6630,0
20250224,121700,24937240,6630,6630,6630,6630,0
20250224,121600,24937240,6630,6630,6630,6630,0
20250224,121500,24937240,6630,6630,6630,6630,0
20250224,121400,24937240,6630,6630,6630,6630,0
20250224,121300,24937240,6630,6630,6630,6630,0
20250224,121200,24937240,6630,6630,6630,6630,0
20250224,121100,24937240,6630,6630,6630,6630,0
20250224,121000,24937240,6630,6630,6630,6630,5
20250224,120900,24904090,6630,6630,6630,6630,2
20250224,120800,24890830,6630,6630,6630,6630,0
20250224,120700,24890830,6630,6630,6630,6630,0
20250224,120600,24890830,6630,6630,6630,6630,0
20250224,120500,24890830,6630,6630,6630,6630,1
20250224,120400,24884200,6620,6620,6620,6620,0
20250224,120300,24884200,6620,6620,6620,6620,0
20250224,120200,24884200,6620,6620,6620,6620,0
20250224,120100,24884200,6620,6620,6620,6620,0
20250224,120000,24884200,6620,6620,6620,6620,0
20250224,115900,24884200,6620,6620,6620,6620,0
20250224,115800,24884200,6620,6620,6620,6620,0
20250224,115700,24884200,6620,6620,6620,6620,0
20250224,115600,24884200,6620,6620,6620,6620,0
20250224,115500,24884200,6620,6620,6620,6620,0
20250224,115400,24884200,6620,6620,6620,6620,0
20250224,115300,24884200,6620,6620,6620,6620,0
20250224,115200,24884200,6620,6620,6620,6620,0
20250224,115100,24884200,6620,6620,6620,6620,0
20250224,115000,24884200,6620,6620,6620,6620,0
20250224,114900,24884200,6620,6630,6630,6620,32
20250224,114800,24672310,6620,6620,6620,6620,0
20250224,114700,24672310,6620,6620,6620,6620,0
20250224,114600,24672310,6620,6620,6620,6620,0
20250224,114500,24672310,6620,6620,6620,6620,0
20250224,114400,24672310,6620,6620,6620,6620,0
20250224,114300,24672310,6620,6620,6620,6620,0
20250224,114200,24672310,6620,6620,6620,6620,0
20250224,114100,24672310,6620,6620,6620,6620,0
20250224,114000,24672310,6620,6620,6620,6620,0
20250224,113900,24672310,6620,6620,6620,6620,0
20250224,113800,24672310,6620,6620,6620,6620,0
20250224,113700,24672310,6620,6620,6620,6620,34
20250224,113600,24447230,6620,6620,6620,6620,0
20250224,113500,24447230,6620,6620,6620,6620,0
20250224,113400,24447230,6620,6620,6620,6620,0
20250224,113300,24447230,6620,6620,6620,6620,0
20250224,113200,24447230,6620,6620,6620,6620,0
20250224,113100,24447230,6620,6620,6620,6620,0
20250224,113000,24447230,6620,6620,6620,6620,0
20250224,112900,24447230,6620,6620,6620,6620,0
20250224,112800,24447230,6620,6620,6620,6620,0
20250224,112700,24447230,6620,6620,6620,6620,0
20250224,112600,24447230,6620,6620,6620,6620,5
20250224,112500,24414130,6610,6610,6610,6610,0
20250224,112400,24414130,6610,6610,6610,6610,0
20250224,112300,24414130,6610,6610,6610,6610,19
20250224,112200,24288540,6650,6650,6650,6650,0
20250224,112100,24288540,6650,6650,6650,6650,0
20250224,112000,24288540,6650,6650,6650,6650,0
20250224,111900,24288540,6650,6650,6650,6650,0
20250224,111800,24288540,6650,6650,6650,6650,0
20250224,111700,24288540,6650,6650,6650,6650,0
20250224,111600,24288540,6650,6650,6650,6650,33
20250224,111500,24069090,6650,6650,6650,6650,0
20250224,111400,24069090,6650,6650,6650,6650,0
20250224,111300,24069090,6650,6640,6650,6640,1000
20250224,111200,17427260,6610,6610,6610,6610,0
20250224,111100,17427260,6610,6610,6610,6610,27
20250224,111000,17248790,6600,6600,6600,6600,0
20250224,110900,17248790,6600,6600,6600,6600,0
20250224,110800,17248790,6600,6600,6600,6600,0
20250224,110700,17248790,6600,6600,6600,6600,0
20250224,110600,17248790,6600,6600,6600,6600,0
20250224,110500,17248790,6600,6600,6600,6600,0
20250224,110400,17248790,6600,6600,6600,6600,0
20250224,110300,17248790,6600,6600,6600,6600,0
20250224,110200,17248790,6600,6600,6600,6600,200
20250224,110100,15928790,6650,6650,6650,6650,0
20250224,110000,15928790,6650,6630,6650,6630,500
20250224,105900,12606250,6630,6630,6630,6630,0
20250224,105800,12606250,6630,6630,6630,6630,0
20250224,105700,12606250,6630,6630,6630,6630,0
20250224,105600,12606250,6630,6630,6630,6630,0
20250224,105500,12606250,6630,6630,6630,6630,1
20250224,105400,12599620,6620,6620,6620,6620,0
20250224,105300,12599620,6620,6620,6620,6620,0
20250224,105200,12599620,6620,6620,6620,6620,0
20250224,105100,12599620,6620,6620,6620,6620,0
20250224,105000,12599620,6620,6620,6620,6620,0
20250224,104900,12599620,6620,6620,6620,6620,0
20250224,104800,12599620,6620,6620,6620,6620,0
20250224,104700,12599620,6620,6620,6620,6620,0
20250224,104600,12599620,6620,6620,6620,6620,0
20250224,104500,12599620,6620,6620,6620,6620,0
20250224,104400,12599620,6620,6620,6620,6620,31
20250224,104300,12394400,6620,6620,6620,6620,0
20250224,104200,12394400,6620,6620,6620,6620,0
20250224,104100,12394400,6620,6620,6620,6620,1
20250224,104000,12387780,6630,6640,6640,6630,8
20250224,103900,12334730,6630,6630,6630,6630,0
20250224,103800,12334730,6630,6630,6630,6630,0
20250224,103700,12334730,6630,6630,6630,6630,0
20250224,103600,12334730,6630,6630,6630,6630,9
20250224,103500,12275060,6640,6640,6640,6640,1
20250224,103400,12268420,6630,6630,6630,6630,0
20250224,103300,12268420,6630,6630,6630,6630,0
20250224,103200,12268420,6630,6640,6650,6630,111
20250224,103100,11531160,6640,6640,6640,6640,0
20250224,103000,11531160,6640,6640,6640,6640,0
20250224,102900,11531160,6640,6640,6640,6640,0
20250224,102800,11531160,6640,6640,6640,6640,1
20250224,102700,11524520,6640,6640,6640,6640,0
20250224,102600,11524520,6640,6640,6640,6640,0
20250224,102500,11524520,6640,6640,6640,6640,0
20250224,102400,11524520,6640,6640,6640,6640,0
20250224,102300,11524520,6640,6640,6640,6640,0
20250224,102200,11524520,6640,6640,6640,6640,0
20250224,102100,11524520,6640,6640,6640,6640,0
20250224,102000,11524520,6640,6640,6640,6640,0
20250224,101900,11524520,6640,6640,6640,6640,0
20250224,101800,11524520,6640,6640,6640,6640,0
20250224,101700,11524520,6640,6640,6640,6640,0
20250224,101600,11524520,6640,6640,6640,6640,0
20250224,101500,11524520,6640,6640,6640,6640,0
20250224,101400,11524520,6640,6640,6640,6640,0
20250224,101300,11524520,6640,6640,6640,6640,0
20250224,101200,11524520,6640,6640,6640,6640,0
20250224,101100,11524520,6640,6640,6640,6640,0
20250224,101000,11524520,6640,6640,6640,6640,0
20250224,100900,11524520,6640,6640,6640,6640,0
20250224,100800,11524520,6640,6640,6640,6640,0
20250224,100700,11524520,6640,6640,6640,6640,0
20250224,100600,11524520,6640,6640,6640,6640,0
20250224,100500,11524520,6640,6640,6640,6640,0
20250224,100400,11524520,6640,6640,6640,6640,1
20250224,100300,11517880,6620,6620,6620,6620,0
20250224,100200,11517880,6620,6620,6620,6620,0
20250224,100100,11517880,6620,6620,6620,6620,121
20250224,100000,10716860,6640,6640,6640,6640,0
20250224,095900,10716860,6640,6640,6640,6640,0
20250224,095800,10716860,6640,6640,6640,6640,0
20250224,095700,10716860,6640,6640,6640,6640,0
20250224,095600,10716860,6640,6640,6640,6640,0
20250224,095500,10716860,6640,6640,6640,6640,0
20250224,095400,10716860,6640,6640,6640,6640,0
20250224,095300,10716860,6640,6640,6640,6640,0
20250224,095200,10716860,6640,6640,6640,6640,0
20250224,095100,10716860,6640,6650,6650,6640,47
20250224,095000,10404730,6640,6640,6640,6640,0
20250224,094900,10404730,6640,6640,6640,6640,0
20250224,094800,10404730,6640,6640,6640,6640,0
20250224,094700,10404730,6640,6640,6640,6640,0
20250224,094600,10404730,6640,6640,6640,6640,21
20250224,094500,10265290,6660,6660,6660,6660,0
20250224,094400,10265290,6660,6660,6660,6660,0
20250224,094300,10265290,6660,6660,6660,6660,0
20250224,094200,10265290,6660,6660,6660,6660,0
20250224,094100,10265290,6660,6660,6660,6660,347
20250224,094000,7954270,6660,6660,6660,6660,1
20250224,093900,7947610,6690,6670,6690,6670,100
20250224,093800,7278870,6670,6670,6670,6670,0
20250224,093700,7278870,6670,6670,6670,6670,0
20250224,093600,7278870,6670,6670,6670,6670,0
20250224,093500,7278870,6670,6670,6670,6670,46
20250224,093400,6972050,6660,6660,6660,6660,0
20250224,093300,6972050,6660,6640,6660,6640,402
20250224,093200,4299160,6650,6650,6650,6650,0
20250224,093100,4299160,6650,6650,6650,6650,0
20250224,093000,4299160,6650,6650,6650,6650,0
20250224,092900,4299160,6650,6650,6650,6650,100
20250224,092800,3634160,6620,6620,6620,6620,0
20250224,092700,3634160,6620,6620,6620,6620,0
20250224,092600,3634160,6620,6680,6680,6620,11
20250224,092500,3561280,6690,6690,6690,6690,0
20250224,092400,3561280,6690,6690,6690,6690,3
20250224,092300,3541210,6600,6600,6600,6600,60
20250224,092200,3145210,6600,6600,6600,6600,0
20250224,092100,3145210,6600,6600,6600,6600,0
20250224,092000,3145210,6600,6600,6600,6600,1
20250224,091900,3138610,6570,6570,6570,6570,0
20250224,091800,3138610,6570,6570,6570,6570,106
20250224,091700,2442190,6570,6570,6570,6570,0
20250224,091600,2442190,6570,6570,6570,6570,0
20250224,091500,2442190,6570,6570,6570,6570,0
20250224,091400,2442190,6570,6570,6570,6570,0
20250224,091300,2442190,6570,6570,6570,6570,0
20250224,091200,2442190,6570,6570,6570,6570,0
20250224,091100,2442190,6570,6570,6570,6570,40
20250224,091000,2179390,6550,6550,6550,6550,0
20250224,090900,2179390,6550,6550,6550,6550,0
20250224,090800,2179390,6550,6550,6550,6550,0
20250224,090700,2179390,6550,6550,6550,6550,0
20250224,090600,2179390,6550,6550,6550,6550,0
20250224,090500,2179390,6550,6550,6550,6550,0
20250224,090400,2179390,6550,6550,6550,6550,0
20250224,090300,2179390,6550,6550,6550,6550,0
20250224,090200,2179390,6550,6550,6600,6550,150
20250224,090100,1191890,6600,6600,6600,6600,101
20250224,090000,525290,6640,6650,6650,6640,79