KissMeData/000020/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,183000,372816100,6260,6260,6260,6260,1826
20250224,182900,372816100,6260,6260,6260,6260,0
20250224,182800,372816100,6260,6260,6260,6260,0
20250224,182700,372816100,6260,6260,6260,6260,0
20250224,182600,372816100,6260,6260,6260,6260,0
20250224,182500,372816100,6260,6260,6260,6260,0
20250224,182400,372816100,6260,6260,6260,6260,0
20250224,182300,372816100,6260,6260,6260,6260,0
20250224,182200,372816100,6260,6260,6260,6260,0
20250224,182100,372816100,6260,6260,6260,6260,0
20250224,182000,372816100,6260,6260,6260,6260,0
20250224,181900,372816100,6260,6260,6260,6260,0
20250224,181800,372816100,6260,6260,6260,6260,0
20250224,181700,372816100,6260,6260,6260,6260,0
20250224,181600,372816100,6260,6260,6260,6260,0
20250224,181500,372816100,6260,6260,6260,6260,0
20250224,181400,372816100,6260,6260,6260,6260,0
20250224,181300,372816100,6260,6260,6260,6260,0
20250224,181200,372816100,6260,6260,6260,6260,0
20250224,181100,372816100,6260,6260,6260,6260,0
20250224,181000,372816100,6260,6260,6260,6260,0
20250224,180900,372816100,6260,6260,6260,6260,0
20250224,180800,372816100,6260,6260,6260,6260,0
20250224,180700,372816100,6260,6260,6260,6260,0
20250224,180600,372816100,6260,6260,6260,6260,0
20250224,180500,372816100,6260,6260,6260,6260,0
20250224,180400,372816100,6260,6260,6260,6260,0
20250224,180300,372816100,6260,6260,6260,6260,0
20250224,180200,372816100,6260,6260,6260,6260,0
20250224,180100,372816100,6260,6260,6260,6260,0
20250224,180000,372816100,6260,6260,6260,6260,1826
20250224,175900,372816100,6260,6260,6260,6260,0
20250224,175800,372816100,6260,6260,6260,6260,0
20250224,175700,372816100,6260,6260,6260,6260,0
20250224,175600,372816100,6260,6260,6260,6260,0
20250224,175500,372816100,6260,6260,6260,6260,0
20250224,175400,372816100,6260,6260,6260,6260,0
20250224,175300,372816100,6260,6260,6260,6260,0
20250224,175200,372816100,6260,6260,6260,6260,0
20250224,175100,372816100,6260,6260,6260,6260,0
20250224,175000,372816100,6260,6260,6260,6260,0
20250224,174900,372816100,6260,6260,6260,6260,0
20250224,174800,372816100,6260,6260,6260,6260,0
20250224,174700,372816100,6260,6260,6260,6260,0
20250224,174600,372816100,6260,6260,6260,6260,0
20250224,174500,372816100,6260,6260,6260,6260,0
20250224,174400,372816100,6260,6260,6260,6260,0
20250224,174300,372816100,6260,6260,6260,6260,0
20250224,174200,372816100,6260,6260,6260,6260,0
20250224,174100,372816100,6260,6260,6260,6260,0
20250224,174000,372816100,6260,6260,6260,6260,0
20250224,173900,372816100,6260,6260,6260,6260,0
20250224,173800,372816100,6260,6260,6260,6260,0
20250224,173700,372816100,6260,6260,6260,6260,0
20250224,173600,372816100,6260,6260,6260,6260,0
20250224,173500,372816100,6260,6260,6260,6260,0
20250224,173400,372816100,6260,6260,6260,6260,0
20250224,173300,372816100,6260,6260,6260,6260,0
20250224,173200,372816100,6260,6260,6260,6260,0
20250224,173100,372816100,6260,6260,6260,6260,0
20250224,173000,372816100,6260,6260,6260,6260,1826
20250224,172900,372816100,6260,6260,6260,6260,0
20250224,172800,372816100,6260,6260,6260,6260,0
20250224,172700,372816100,6260,6260,6260,6260,0
20250224,172600,372816100,6260,6260,6260,6260,0
20250224,172500,372816100,6260,6260,6260,6260,0
20250224,172400,372816100,6260,6260,6260,6260,0
20250224,172300,372816100,6260,6260,6260,6260,0
20250224,172200,372816100,6260,6260,6260,6260,0
20250224,172100,372816100,6260,6260,6260,6260,0
20250224,172000,372816100,6260,6260,6260,6260,0
20250224,171900,372816100,6260,6260,6260,6260,0
20250224,171800,372816100,6260,6260,6260,6260,0
20250224,171700,372816100,6260,6260,6260,6260,0
20250224,171600,372816100,6260,6260,6260,6260,0
20250224,171500,372816100,6260,6260,6260,6260,0
20250224,171400,372816100,6260,6260,6260,6260,0
20250224,171300,372816100,6260,6260,6260,6260,0
20250224,171200,372816100,6260,6260,6260,6260,0
20250224,171100,372816100,6260,6260,6260,6260,0
20250224,171000,372816100,6260,6260,6260,6260,0
20250224,170900,372816100,6260,6260,6260,6260,0
20250224,170800,372816100,6260,6260,6260,6260,0
20250224,170700,372816100,6260,6260,6260,6260,0
20250224,170600,372816100,6260,6260,6260,6260,0
20250224,170500,372816100,6260,6260,6260,6260,0
20250224,170400,372816100,6260,6260,6260,6260,0
20250224,170300,372816100,6260,6260,6260,6260,0
20250224,170200,372816100,6260,6260,6260,6260,0
20250224,170100,372816100,6260,6260,6260,6260,0
20250224,170000,372816100,6260,6260,6260,6260,1826
20250224,165900,372816100,6260,6260,6260,6260,0
20250224,165800,372816100,6260,6260,6260,6260,0
20250224,165700,372816100,6260,6260,6260,6260,0
20250224,165600,372816100,6260,6260,6260,6260,0
20250224,165500,372816100,6260,6260,6260,6260,0
20250224,165400,372816100,6260,6260,6260,6260,0
20250224,165300,372816100,6260,6260,6260,6260,0
20250224,165200,372816100,6260,6260,6260,6260,0
20250224,165100,372816100,6260,6260,6260,6260,0
20250224,165000,372816100,6260,6260,6260,6260,0
20250224,164900,372816100,6260,6260,6260,6260,0
20250224,164800,372816100,6260,6260,6260,6260,0
20250224,164700,372816100,6260,6260,6260,6260,0
20250224,164600,372816100,6260,6260,6260,6260,0
20250224,164500,372816100,6260,6260,6260,6260,0
20250224,164400,372816100,6260,6260,6260,6260,0
20250224,164300,372816100,6260,6260,6260,6260,0
20250224,164200,372816100,6260,6260,6260,6260,0
20250224,164100,372816100,6260,6260,6260,6260,0
20250224,164000,372816100,6260,6260,6260,6260,0
20250224,163900,372816100,6260,6260,6260,6260,0
20250224,163800,372816100,6260,6260,6260,6260,0
20250224,163700,372816100,6260,6260,6260,6260,0
20250224,163600,372816100,6260,6260,6260,6260,0
20250224,163500,372816100,6260,6260,6260,6260,0
20250224,163400,372816100,6260,6260,6260,6260,0
20250224,163300,372816100,6260,6260,6260,6260,0
20250224,163200,372816100,6260,6260,6260,6260,0
20250224,163100,372816100,6260,6260,6260,6260,0
20250224,163000,372816100,6260,6260,6260,6260,1826
20250224,162900,372816100,6260,6260,6260,6260,0
20250224,162800,372816100,6260,6260,6260,6260,0
20250224,162700,372816100,6260,6260,6260,6260,0
20250224,162600,372816100,6260,6260,6260,6260,0
20250224,162500,372816100,6260,6260,6260,6260,0
20250224,162400,372816100,6260,6260,6260,6260,0
20250224,162300,372816100,6260,6260,6260,6260,0
20250224,162200,372816100,6260,6260,6260,6260,0
20250224,162100,372816100,6260,6260,6260,6260,0
20250224,162000,372816100,6260,6260,6260,6260,0
20250224,161900,372816100,6260,6260,6260,6260,0
20250224,161800,372816100,6260,6260,6260,6260,0
20250224,161700,372816100,6260,6260,6260,6260,0
20250224,161600,372816100,6260,6260,6260,6260,0
20250224,161500,372816100,6260,6260,6260,6260,0
20250224,161400,372816100,6260,6260,6260,6260,0
20250224,161300,372816100,6260,6260,6260,6260,0
20250224,161200,372816100,6260,6260,6260,6260,0
20250224,161100,372816100,6260,6260,6260,6260,0
20250224,161000,372816100,6260,6260,6260,6260,0
20250224,160900,372816100,6260,6260,6260,6260,0
20250224,160800,372816100,6260,6260,6260,6260,0
20250224,160700,372816100,6260,6260,6260,6260,0
20250224,160600,372816100,6260,6260,6260,6260,0
20250224,160500,372816100,6260,6260,6260,6260,0
20250224,160400,372816100,6260,6260,6260,6260,0
20250224,160300,372816100,6260,6260,6260,6260,0
20250224,160200,372816100,6260,6260,6260,6260,0
20250224,160100,372816100,6260,6260,6260,6260,0
20250224,160000,372816100,6260,6260,6260,6260,1826
20250224,155900,372816100,6260,6260,6260,6260,0
20250224,155800,372816100,6260,6260,6260,6260,0
20250224,155700,372816100,6260,6260,6260,6260,0
20250224,155600,372816100,6260,6260,6260,6260,0
20250224,155500,372816100,6260,6260,6260,6260,0
20250224,155400,372816100,6260,6260,6260,6260,0
20250224,155300,372816100,6260,6260,6260,6260,0
20250224,155200,372816100,6260,6260,6260,6260,0
20250224,155100,372816100,6260,6260,6260,6260,0
20250224,155000,372816100,6260,6260,6260,6260,0
20250224,154900,372816100,6260,6260,6260,6260,0
20250224,154800,372816100,6260,6260,6260,6260,0
20250224,154700,372816100,6260,6260,6260,6260,0
20250224,154600,372816100,6260,6260,6260,6260,0
20250224,154500,372816100,6260,6260,6260,6260,0
20250224,154400,372816100,6260,6260,6260,6260,0
20250224,154300,372816100,6260,6260,6260,6260,0
20250224,154200,372816100,6260,6260,6260,6260,0
20250224,154100,372816100,6260,6260,6260,6260,0
20250224,154000,372816100,6260,6260,6260,6260,0
20250224,153900,372816100,6260,6260,6260,6260,0
20250224,153800,372816100,6260,6260,6260,6260,0
20250224,153700,372816100,6260,6260,6260,6260,0
20250224,153600,372816100,6260,6260,6260,6260,0
20250224,153500,372816100,6260,6260,6260,6260,0
20250224,153400,372816100,6260,6260,6260,6260,0
20250224,153300,372816100,6260,6260,6260,6260,0
20250224,153200,372816100,6260,6260,6260,6260,0
20250224,153100,372816100,6260,6260,6260,6260,0
20250224,153000,372816100,6260,6260,6260,6260,3652
20250224,152900,361385340,6290,6290,6290,6290,0
20250224,152800,361385340,6290,6290,6290,6290,0
20250224,152700,361385340,6290,6290,6290,6290,0
20250224,152600,361385340,6290,6290,6290,6290,0
20250224,152500,361385340,6290,6290,6290,6290,0
20250224,152400,361385340,6290,6290,6290,6290,0
20250224,152300,361385340,6290,6290,6290,6290,0
20250224,152200,361385340,6290,6290,6290,6290,0
20250224,152100,361385340,6290,6290,6290,6290,0
20250224,152000,361385340,6290,6290,6290,6290,0
20250224,151900,361385340,6290,6260,6290,6260,51
20250224,151800,361064610,6290,6280,6290,6280,30
20250224,151700,360875970,6280,6280,6290,6280,49
20250224,151600,360568240,6290,6280,6290,6260,480
20250224,151500,357558100,6290,6290,6290,6290,30
20250224,151400,357369400,6290,6290,6290,6290,5
20250224,151300,357337950,6290,6290,6290,6280,7
20250224,151200,357293950,6290,6290,6290,6290,1
20250224,151100,357287660,6270,6290,6290,6270,7
20250224,151000,357243730,6270,6270,6270,6270,0
20250224,150900,357243730,6270,6280,6290,6270,3046
20250224,150800,338142400,6290,6280,6290,6280,2
20250224,150700,338129830,6280,6280,6280,6280,0
20250224,150600,338129830,6280,6280,6280,6280,50
20250224,150500,337815830,6290,6280,6290,6280,2
20250224,150400,337803260,6280,6280,6280,6280,9
20250224,150300,337746740,6290,6280,6290,6280,2
20250224,150200,337734170,6280,6280,6280,6280,1
20250224,150100,337727890,6290,6290,6290,6290,0
20250224,150000,337727890,6290,6290,6290,6290,0
20250224,145900,337727890,6290,6290,6290,6290,0
20250224,145800,337727890,6290,6290,6290,6290,1
20250224,145700,337721600,6290,6290,6290,6290,10
20250224,145600,337658700,6280,6280,6280,6280,10
20250224,145500,337595900,6290,6290,6290,6290,0
20250224,145400,337595900,6290,6280,6290,6280,5
20250224,145300,337564490,6280,6280,6280,6280,300
20250224,145200,335680490,6290,6290,6290,6290,0
20250224,145100,335680490,6290,6290,6290,6290,0
20250224,145000,335680490,6290,6290,6290,6290,0
20250224,144900,335680490,6290,6290,6290,6290,0
20250224,144800,335680490,6290,6290,6290,6290,10
20250224,144700,335617590,6280,6280,6280,6280,300
20250224,144600,333733590,6280,6280,6280,6280,77
20250224,144500,333250030,6280,6280,6280,6280,100
20250224,144400,332622030,6290,6290,6290,6290,1
20250224,144300,332615740,6280,6280,6290,6280,355
20250224,144200,330386280,6280,6280,6280,6280,0
20250224,144100,330386280,6280,6280,6280,6280,0
20250224,144000,330386280,6280,6280,6280,6280,14
20250224,143900,330298360,6290,6290,6290,6290,0
20250224,143800,330298360,6290,6290,6290,6290,0
20250224,143700,330298360,6290,6290,6290,6290,0
20250224,143600,330298360,6290,6290,6290,6290,1
20250224,143500,330292070,6290,6290,6290,6290,0
20250224,143400,330292070,6290,6290,6290,6290,0
20250224,143300,330292070,6290,6290,6290,6290,0
20250224,143200,330292070,6290,6290,6290,6290,0
20250224,143100,330292070,6290,6290,6290,6290,1
20250224,143000,330285780,6280,6280,6280,6280,9
20250224,142900,330229260,6280,6300,6300,6280,59
20250224,142800,329858350,6300,6300,6300,6300,0
20250224,142700,329858350,6300,6300,6300,6300,0
20250224,142600,329858350,6300,6290,6300,6290,2
20250224,142500,329845760,6290,6290,6290,6290,0
20250224,142400,329845760,6290,6290,6290,6290,0
20250224,142300,329845760,6290,6290,6290,6290,83
20250224,142200,329323690,6300,6300,6300,6300,0
20250224,142100,329323690,6300,6300,6300,6300,0
20250224,142000,329323690,6300,6300,6300,6300,0
20250224,141900,329323690,6300,6300,6300,6300,0
20250224,141800,329323690,6300,6300,6300,6300,5
20250224,141700,329292190,6300,6300,6300,6300,5
20250224,141600,329260690,6280,6280,6280,6280,0
20250224,141500,329260690,6280,6280,6280,6280,0
20250224,141400,329260690,6280,6280,6280,6280,0
20250224,141300,329260690,6280,6280,6280,6280,0
20250224,141200,329260690,6280,6290,6290,6280,25
20250224,141100,329103580,6300,6300,6300,6300,2
20250224,141000,329090980,6300,6300,6300,6300,1
20250224,140900,329084680,6300,6300,6300,6300,0
20250224,140800,329084680,6300,6300,6300,6300,0
20250224,140700,329084680,6300,6290,6300,6290,2000
20250224,140600,316485980,6290,6280,6290,6280,11
20250224,140500,316416800,6290,6290,6290,6290,12
20250224,140400,316341320,6290,6290,6290,6290,0
20250224,140300,316341320,6290,6290,6290,6290,0
20250224,140200,316341320,6290,6290,6290,6290,0
20250224,140100,316341320,6290,6290,6290,6290,4
20250224,140000,316316160,6300,6300,6300,6300,2
20250224,135900,316303560,6290,6290,6290,6290,100
20250224,135800,315674560,6290,6290,6290,6290,5
20250224,135700,315643110,6290,6290,6290,6290,0
20250224,135600,315643110,6290,6290,6290,6290,5
20250224,135500,315611660,6290,6290,6290,6290,0
20250224,135400,315611660,6290,6290,6290,6290,0
20250224,135300,315611660,6290,6290,6290,6290,0
20250224,135200,315611660,6290,6290,6290,6290,0
20250224,135100,315611660,6290,6290,6290,6290,0
20250224,135000,315611660,6290,6290,6290,6290,0
20250224,134900,315611660,6290,6290,6290,6290,601
20250224,134800,311831370,6290,6290,6290,6290,10
20250224,134700,311768470,6290,6290,6290,6290,0
20250224,134600,311768470,6290,6290,6290,6290,0
20250224,134500,311768470,6290,6290,6290,6290,0
20250224,134400,311768470,6290,6290,6290,6290,0
20250224,134300,311768470,6290,6290,6290,6290,0
20250224,134200,311768470,6290,6280,6290,6280,2
20250224,134100,311755900,6280,6280,6280,6280,0
20250224,134000,311755900,6280,6280,6280,6280,31
20250224,133900,311561220,6290,6280,6290,6280,8
20250224,133800,311510930,6280,6280,6280,6280,0
20250224,133700,311510930,6280,6280,6280,6280,1
20250224,133600,311504650,6280,6280,6280,6280,720
20250224,133500,306983050,6280,6280,6280,6280,1
20250224,133400,306976770,6280,6280,6280,6280,1
20250224,133300,306970490,6270,6270,6270,6270,0
20250224,133200,306970490,6270,6270,6270,6270,0
20250224,133100,306970490,6270,6270,6270,6270,0
20250224,133000,306970490,6270,6270,6270,6270,0
20250224,132900,306970490,6270,6270,6270,6270,0
20250224,132800,306970490,6270,6270,6270,6270,337
20250224,132700,304857500,6280,6280,6280,6280,680
20250224,132600,300587100,6280,6280,6280,6280,0
20250224,132500,300587100,6280,6280,6280,6280,0
20250224,132400,300587100,6280,6270,6280,6270,18
20250224,132300,300474230,6270,6270,6270,6270,0
20250224,132200,300474230,6270,6270,6270,6270,5
20250224,132100,300442880,6280,6280,6280,6280,200
20250224,132000,299186880,6280,6280,6280,6280,0
20250224,131900,299186880,6280,6280,6280,6280,100
20250224,131800,298558880,6280,6280,6280,6280,0
20250224,131700,298558880,6280,6280,6280,6280,0
20250224,131600,298558880,6280,6280,6280,6280,0
20250224,131500,298558880,6280,6280,6280,6280,0
20250224,131400,298558880,6280,6280,6280,6280,0
20250224,131300,298558880,6280,6280,6280,6280,0
20250224,131200,298558880,6280,6280,6280,6280,0
20250224,131100,298558880,6280,6280,6280,6280,0
20250224,131000,298558880,6280,6280,6280,6280,0
20250224,130900,298558880,6280,6280,6280,6280,0
20250224,130800,298558880,6280,6280,6280,6280,0
20250224,130700,298558880,6280,6280,6280,6280,0
20250224,130600,298558880,6280,6280,6280,6280,300
20250224,130500,296674880,6280,6280,6280,6280,0
20250224,130400,296674880,6280,6280,6280,6280,0
20250224,130300,296674880,6280,6280,6280,6280,0
20250224,130200,296674880,6280,6280,6280,6280,0
20250224,130100,296674880,6280,6280,6280,6280,93
20250224,130000,296090840,6280,6280,6280,6280,0
20250224,125900,296090840,6280,6260,6280,6260,52
20250224,125800,295765300,6260,6260,6260,6260,1
20250224,125700,295759040,6290,6290,6290,6290,0
20250224,125600,295759040,6290,6290,6290,6290,0
20250224,125500,295759040,6290,6290,6290,6290,0
20250224,125400,295759040,6290,6290,6290,6290,0
20250224,125300,295759040,6290,6290,6290,6290,0
20250224,125200,295759040,6290,6290,6290,6290,0
20250224,125100,295759040,6290,6270,6290,6260,12
20250224,125000,295683840,6290,6270,6290,6270,17
20250224,124900,295577230,6290,6270,6290,6270,2
20250224,124800,295564670,6270,6280,6280,6270,1300
20250224,124700,287413560,6280,6280,6280,6280,0
20250224,124600,287413560,6280,6280,6280,6280,677
20250224,124500,283162000,6280,6280,6280,6280,0
20250224,124400,283162000,6280,6280,6280,6280,0
20250224,124300,283162000,6280,6280,6280,6280,20
20250224,124200,283036400,6290,6290,6290,6290,6
20250224,124100,282998660,6290,6290,6290,6290,0
20250224,124000,282998660,6290,6290,6290,6290,0
20250224,123900,282998660,6290,6290,6290,6290,0
20250224,123800,282998660,6290,6290,6290,6290,190
20250224,123700,281803560,6290,6290,6290,6290,0
20250224,123600,281803560,6290,6290,6290,6290,0
20250224,123500,281803560,6290,6290,6290,6290,0
20250224,123400,281803560,6290,6290,6290,6290,1
20250224,123300,281797270,6290,6280,6290,6280,641
20250224,123200,277771770,6290,6290,6290,6290,0
20250224,123100,277771770,6290,6290,6290,6250,10337
20250224,123000,213034710,6300,6300,6300,6300,3
20250224,122900,213015810,6290,6290,6290,6290,14
20250224,122800,212927750,6300,6300,6300,6300,0
20250224,122700,212927750,6300,6300,6300,6300,0
20250224,122600,212927750,6300,6300,6300,6300,0
20250224,122500,212927750,6300,6300,6300,6300,0
20250224,122400,212927750,6300,6300,6300,6300,0
20250224,122300,212927750,6300,6300,6300,6300,0
20250224,122200,212927750,6300,6300,6300,6300,0
20250224,122100,212927750,6300,6300,6300,6300,0
20250224,122000,212927750,6300,6300,6300,6300,2
20250224,121900,212915150,6290,6290,6300,6290,30
20250224,121800,212726350,6300,6300,6300,6300,0
20250224,121700,212726350,6300,6300,6300,6300,0
20250224,121600,212726350,6300,6300,6300,6300,1
20250224,121500,212720050,6290,6290,6290,6290,3
20250224,121400,212701180,6300,6300,6300,6300,0
20250224,121300,212701180,6300,6300,6300,6300,0
20250224,121200,212701180,6300,6300,6300,6300,24
20250224,121100,212549980,6300,6300,6300,6300,0
20250224,121000,212549980,6300,6300,6300,6300,377
20250224,120900,210174880,6300,6300,6300,6300,2
20250224,120800,210162280,6290,6290,6290,6290,1127
20250224,120700,203073450,6300,6300,6300,6300,0
20250224,120600,203073450,6300,6300,6300,6300,0
20250224,120500,203073450,6300,6300,6300,6300,0
20250224,120400,203073450,6300,6290,6300,6290,732
20250224,120300,198461870,6290,6290,6290,6290,3
20250224,120200,198443000,6300,6300,6300,6300,500
20250224,120100,195293000,6300,6300,6300,6300,2
20250224,120000,195280400,6300,6300,6310,6300,504
20250224,115900,192105170,6300,6300,6300,6300,0
20250224,115800,192105170,6300,6300,6300,6300,505
20250224,115700,188923670,6290,6300,6300,6290,25
20250224,115600,188766220,6310,6310,6310,6310,3
20250224,115500,188747290,6290,6300,6310,6290,46
20250224,115400,188457390,6310,6310,6310,6310,237
20250224,115300,186961920,6310,6300,6310,6300,82
20250224,115200,186445300,6300,6300,6300,6300,500
20250224,115100,183295300,6300,6300,6300,6300,188
20250224,115000,182110900,6300,6300,6300,6300,0
20250224,114900,182110900,6300,6300,6300,6300,30
20250224,114800,181921900,6300,6300,6300,6300,0
20250224,114700,181921900,6300,6290,6300,6290,2000
20250224,114600,169325070,6290,6290,6290,6290,770
20250224,114500,164481770,6280,6280,6280,6280,0
20250224,114400,164481770,6280,6280,6280,6280,0
20250224,114300,164481770,6280,6280,6280,6280,1
20250224,114200,164475490,6290,6290,6290,6290,62
20250224,114100,164085510,6280,6280,6280,6280,0
20250224,114000,164085510,6280,6280,6280,6280,0
20250224,113900,164085510,6280,6280,6280,6280,0
20250224,113800,164085510,6280,6280,6280,6280,45
20250224,113700,163802910,6280,6280,6280,6280,0
20250224,113600,163802910,6280,6280,6280,6280,0
20250224,113500,163802910,6280,6280,6280,6280,20
20250224,113400,163677310,6280,6280,6280,6280,20
20250224,113300,163551710,6270,6270,6270,6270,0
20250224,113200,163551710,6270,6270,6270,6270,37
20250224,113100,163319720,6270,6270,6270,6270,0
20250224,113000,163319720,6270,6280,6280,6270,1118
20250224,112900,156304260,6280,6280,6280,6280,0
20250224,112800,156304260,6280,6280,6280,6280,0
20250224,112700,156304260,6280,6280,6280,6280,0
20250224,112600,156304260,6280,6280,6280,6280,0
20250224,112500,156304260,6280,6280,6280,6280,0
20250224,112400,156304260,6280,6280,6280,6280,0
20250224,112300,156304260,6280,6280,6280,6280,50
20250224,112200,155990260,6280,6280,6280,6280,0
20250224,112100,155990260,6280,6280,6280,6280,0
20250224,112000,155990260,6280,6280,6280,6280,0
20250224,111900,155990260,6280,6280,6280,6280,1
20250224,111800,155983980,6280,6280,6280,6280,106
20250224,111700,155318300,6280,6280,6280,6280,0
20250224,111600,155318300,6280,6280,6280,6280,3
20250224,111500,155299460,6270,6270,6270,6270,0
20250224,111400,155299460,6270,6270,6270,6270,0
20250224,111300,155299460,6270,6270,6270,6270,0
20250224,111200,155299460,6270,6270,6270,6270,0
20250224,111100,155299460,6270,6270,6270,6270,0
20250224,111000,155299460,6270,6270,6270,6270,18
20250224,110900,155186600,6260,6260,6260,6260,22
20250224,110800,155048880,6260,6260,6260,6260,0
20250224,110700,155048880,6260,6260,6260,6260,1
20250224,110600,155042620,6270,6270,6270,6270,0
20250224,110500,155042620,6270,6270,6270,6270,0
20250224,110400,155042620,6270,6270,6270,6270,0
20250224,110300,155042620,6270,6270,6270,6270,135
20250224,110200,154196170,6270,6270,6270,6270,15
20250224,110100,154102120,6280,6280,6280,6280,10
20250224,110000,154039320,6260,6260,6260,6260,0
20250224,105900,154039320,6260,6280,6280,6260,4
20250224,105800,154014230,6270,6270,6270,6270,203
20250224,105700,152741420,6270,6270,6270,6270,101
20250224,105600,152108150,6260,6260,6260,6260,0
20250224,105500,152108150,6260,6260,6260,6260,0
20250224,105400,152108150,6260,6260,6260,6260,0
20250224,105300,152108150,6260,6260,6260,6260,0
20250224,105200,152108150,6260,6260,6260,6260,0
20250224,105100,152108150,6260,6260,6260,6260,0
20250224,105000,152108150,6260,6260,6260,6260,0
20250224,104900,152108150,6260,6260,6260,6260,0
20250224,104800,152108150,6260,6260,6260,6260,0
20250224,104700,152108150,6260,6260,6260,6260,0
20250224,104600,152108150,6260,6260,6260,6260,50
20250224,104500,151795150,6260,6260,6260,6260,0
20250224,104400,151795150,6260,6260,6260,6260,0
20250224,104300,151795150,6260,6260,6260,6260,1
20250224,104200,151788890,6260,6260,6260,6260,0
20250224,104100,151788890,6260,6260,6260,6260,0
20250224,104000,151788890,6260,6260,6260,6260,0
20250224,103900,151788890,6260,6260,6260,6260,0
20250224,103800,151788890,6260,6260,6260,6260,0
20250224,103700,151788890,6260,6260,6260,6260,8
20250224,103600,151738810,6260,6280,6280,6260,185
20250224,103500,150577110,6280,6280,6280,6280,0
20250224,103400,150577110,6280,6280,6280,6280,0
20250224,103300,150577110,6280,6280,6280,6280,1
20250224,103200,150570830,6280,6280,6280,6280,0
20250224,103100,150570830,6280,6280,6280,6280,0
20250224,103000,150570830,6280,6280,6280,6280,0
20250224,102900,150570830,6280,6280,6280,6280,0
20250224,102800,150570830,6280,6280,6280,6280,0
20250224,102700,150570830,6280,6280,6280,6280,0
20250224,102600,150570830,6280,6280,6280,6280,0
20250224,102500,150570830,6280,6280,6280,6280,1
20250224,102400,150564550,6280,6280,6280,6280,5
20250224,102300,150533150,6280,6280,6280,6280,0
20250224,102200,150533150,6280,6280,6280,6280,5
20250224,102100,150501750,6260,6260,6260,6260,0
20250224,102000,150501750,6260,6260,6260,6260,0
20250224,101900,150501750,6260,6260,6260,6260,0
20250224,101800,150501750,6260,6280,6280,6260,2
20250224,101700,150489210,6280,6280,6280,6280,10
20250224,101600,150426410,6280,6270,6280,6270,60
20250224,101500,150049830,6260,6260,6260,6260,0
20250224,101400,150049830,6260,6260,6270,6260,134
20250224,101300,149210840,6260,6260,6260,6260,0
20250224,101200,149210840,6260,6260,6260,6260,320
20250224,101100,147207640,6260,6270,6270,6260,2
20250224,101000,147195110,6270,6270,6270,6270,52
20250224,100900,146869070,6270,6270,6270,6270,0
20250224,100800,146869070,6270,6270,6270,6270,1
20250224,100700,146862800,6270,6260,6270,6260,103
20250224,100600,146217990,6260,6260,6260,6260,0
20250224,100500,146217990,6260,6260,6260,6260,0
20250224,100400,146217990,6260,6260,6260,6260,0
20250224,100300,146217990,6260,6260,6260,6260,200
20250224,100200,144965990,6260,6260,6260,6260,0
20250224,100100,144965990,6260,6260,6260,6260,0
20250224,100000,144965990,6260,6260,6260,6260,12
20250224,095900,144890870,6270,6270,6270,6270,0
20250224,095800,144890870,6270,6270,6270,6270,23
20250224,095700,144746660,6280,6280,6280,6280,0
20250224,095600,144746660,6280,6280,6280,6280,166
20250224,095500,143704180,6280,6280,6280,6280,32
20250224,095400,143503220,6270,6280,6280,6270,102
20250224,095300,142863630,6270,6270,6270,6270,1
20250224,095200,142857360,6280,6280,6280,6280,3
20250224,095100,142838520,6270,6270,6270,6270,99
20250224,095000,142217790,6270,6270,6270,6270,218
20250224,094900,140850930,6270,6270,6270,6270,0
20250224,094800,140850930,6270,6270,6270,6270,30
20250224,094700,140662830,6280,6280,6280,6280,1
20250224,094600,140656550,6260,6260,6260,6260,0
20250224,094500,140656550,6260,6270,6270,6260,16
20250224,094400,140556380,6260,6270,6270,6260,2
20250224,094300,140543850,6280,6280,6280,6280,2
20250224,094200,140531290,6270,6270,6270,6270,266
20250224,094100,138863470,6280,6270,6280,6270,16
20250224,094000,138763130,6280,6280,6280,6280,68
20250224,093900,138336090,6280,6290,6290,6280,1736
20250224,093800,127433960,6290,6290,6290,6290,135
20250224,093700,126584810,6300,6300,6300,6300,0
20250224,093600,126584810,6300,6290,6300,6290,212
20250224,093500,125251180,6280,6280,6280,6280,0
20250224,093400,125251180,6280,6300,6300,6280,1511
20250224,093300,115742080,6300,6290,6300,6290,169
20250224,093200,114679020,6300,6300,6300,6300,1
20250224,093100,114672720,6290,6290,6290,6290,184
20250224,093000,113515360,6300,6300,6300,6300,5
20250224,092900,113483860,6300,6300,6300,6300,629
20250224,092800,109521160,6290,6290,6290,6290,826
20250224,092700,104325620,6290,6290,6290,6290,928
20250224,092600,98488500,6290,6300,6300,6290,830
20250224,092500,93260700,6300,6290,6300,6290,639
20250224,092400,89239000,6290,6290,6310,6290,4210
20250224,092300,62730980,6290,6280,6290,6280,2293
20250224,092200,48318950,6270,6260,6270,6260,702
20250224,092100,43924410,6270,6270,6270,6270,3
20250224,092000,43905600,6280,6260,6280,6260,933
20250224,091900,38060720,6260,6260,6260,6260,300
20250224,091800,36182720,6260,6260,6260,6260,187
20250224,091700,35012100,6260,6260,6260,6260,29
20250224,091600,34830560,6250,6250,6250,6250,500
20250224,091500,31705560,6250,6250,6250,6250,500
20250224,091400,28580560,6250,6250,6250,6250,0
20250224,091300,28580560,6250,6250,6250,6250,0
20250224,091200,28580560,6250,6250,6250,6250,0
20250224,091100,28580560,6250,6250,6250,6250,0
20250224,091000,28580560,6250,6250,6250,6250,3
20250224,090900,28561810,6250,6240,6250,6240,65
20250224,090800,28155900,6220,6230,6230,6220,100
20250224,090700,27533890,6220,6220,6220,6220,23
20250224,090600,27390830,6240,6240,6240,6240,501
20250224,090500,24264590,6210,6220,6220,6190,389
20250224,090400,21851140,6220,6230,6230,6210,558
20250224,090300,18380390,6230,6230,6230,6230,11
20250224,090200,18311860,6230,6230,6230,6230,100
20250224,090100,17688860,6230,6230,6230,6230,0
20250224,090000,17688860,6230,6270,6270,6230,2824