KissMeData/006650/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,184900,3639386000,101100,101100,101100,101100,262
20250224,184800,3639386000,101100,101100,101100,101100,0
20250224,184700,3639386000,101100,101100,101100,101100,0
20250224,184600,3639386000,101100,101100,101100,101100,0
20250224,184500,3639386000,101100,101100,101100,101100,0
20250224,184400,3639386000,101100,101100,101100,101100,0
20250224,184300,3639386000,101100,101100,101100,101100,0
20250224,184200,3639386000,101100,101100,101100,101100,0
20250224,184100,3639386000,101100,101100,101100,101100,0
20250224,184000,3639386000,101100,101100,101100,101100,0
20250224,183900,3639386000,101100,101100,101100,101100,0
20250224,183800,3639386000,101100,101100,101100,101100,0
20250224,183700,3639386000,101100,101100,101100,101100,0
20250224,183600,3639386000,101100,101100,101100,101100,0
20250224,183500,3639386000,101100,101100,101100,101100,0
20250224,183400,3639386000,101100,101100,101100,101100,0
20250224,183300,3639386000,101100,101100,101100,101100,0
20250224,183200,3639386000,101100,101100,101100,101100,0
20250224,183100,3639386000,101100,101100,101100,101100,0
20250224,183000,3639386000,101100,101100,101100,101100,0
20250224,182900,3639386000,101100,101100,101100,101100,0
20250224,182800,3639386000,101100,101100,101100,101100,0
20250224,182700,3639386000,101100,101100,101100,101100,0
20250224,182600,3639386000,101100,101100,101100,101100,0
20250224,182500,3639386000,101100,101100,101100,101100,0
20250224,182400,3639386000,101100,101100,101100,101100,0
20250224,182300,3639386000,101100,101100,101100,101100,0
20250224,182200,3639386000,101100,101100,101100,101100,0
20250224,182100,3639386000,101100,101100,101100,101100,0
20250224,182000,3639386000,101100,101100,101100,101100,0
20250224,181900,3639386000,101100,101100,101100,101100,262
20250224,181800,3639386000,101100,101100,101100,101100,0
20250224,181700,3639386000,101100,101100,101100,101100,0
20250224,181600,3639386000,101100,101100,101100,101100,0
20250224,181500,3639386000,101100,101100,101100,101100,0
20250224,181400,3639386000,101100,101100,101100,101100,0
20250224,181300,3639386000,101100,101100,101100,101100,0
20250224,181200,3639386000,101100,101100,101100,101100,0
20250224,181100,3639386000,101100,101100,101100,101100,0
20250224,181000,3639386000,101100,101100,101100,101100,0
20250224,180900,3639386000,101100,101100,101100,101100,0
20250224,180800,3639386000,101100,101100,101100,101100,0
20250224,180700,3639386000,101100,101100,101100,101100,0
20250224,180600,3639386000,101100,101100,101100,101100,0
20250224,180500,3639386000,101100,101100,101100,101100,0
20250224,180400,3639386000,101100,101100,101100,101100,0
20250224,180300,3639386000,101100,101100,101100,101100,0
20250224,180200,3639386000,101100,101100,101100,101100,0
20250224,180100,3639386000,101100,101100,101100,101100,0
20250224,180000,3639386000,101100,101100,101100,101100,0
20250224,175900,3639386000,101100,101100,101100,101100,0
20250224,175800,3639386000,101100,101100,101100,101100,0
20250224,175700,3639386000,101100,101100,101100,101100,0
20250224,175600,3639386000,101100,101100,101100,101100,0
20250224,175500,3639386000,101100,101100,101100,101100,0
20250224,175400,3639386000,101100,101100,101100,101100,0
20250224,175300,3639386000,101100,101100,101100,101100,0
20250224,175200,3639386000,101100,101100,101100,101100,0
20250224,175100,3639386000,101100,101100,101100,101100,0
20250224,175000,3639386000,101100,101100,101100,101100,0
20250224,174900,3639386000,101100,101100,101100,101100,262
20250224,174800,3639386000,101100,101100,101100,101100,0
20250224,174700,3639386000,101100,101100,101100,101100,0
20250224,174600,3639386000,101100,101100,101100,101100,0
20250224,174500,3639386000,101100,101100,101100,101100,0
20250224,174400,3639386000,101100,101100,101100,101100,0
20250224,174300,3639386000,101100,101100,101100,101100,0
20250224,174200,3639386000,101100,101100,101100,101100,0
20250224,174100,3639386000,101100,101100,101100,101100,0
20250224,174000,3639386000,101100,101100,101100,101100,0
20250224,173900,3639386000,101100,101100,101100,101100,0
20250224,173800,3639386000,101100,101100,101100,101100,0
20250224,173700,3639386000,101100,101100,101100,101100,0
20250224,173600,3639386000,101100,101100,101100,101100,0
20250224,173500,3639386000,101100,101100,101100,101100,0
20250224,173400,3639386000,101100,101100,101100,101100,0
20250224,173300,3639386000,101100,101100,101100,101100,0
20250224,173200,3639386000,101100,101100,101100,101100,0
20250224,173100,3639386000,101100,101100,101100,101100,0
20250224,173000,3639386000,101100,101100,101100,101100,0
20250224,172900,3639386000,101100,101100,101100,101100,0
20250224,172800,3639386000,101100,101100,101100,101100,0
20250224,172700,3639386000,101100,101100,101100,101100,0
20250224,172600,3639386000,101100,101100,101100,101100,0
20250224,172500,3639386000,101100,101100,101100,101100,0
20250224,172400,3639386000,101100,101100,101100,101100,0
20250224,172300,3639386000,101100,101100,101100,101100,0
20250224,172200,3639386000,101100,101100,101100,101100,0
20250224,172100,3639386000,101100,101100,101100,101100,0
20250224,172000,3639386000,101100,101100,101100,101100,0
20250224,171900,3639386000,101100,101100,101100,101100,262
20250224,171800,3639386000,101100,101100,101100,101100,0
20250224,171700,3639386000,101100,101100,101100,101100,0
20250224,171600,3639386000,101100,101100,101100,101100,0
20250224,171500,3639386000,101100,101100,101100,101100,0
20250224,171400,3639386000,101100,101100,101100,101100,0
20250224,171300,3639386000,101100,101100,101100,101100,0
20250224,171200,3639386000,101100,101100,101100,101100,0
20250224,171100,3639386000,101100,101100,101100,101100,0
20250224,171000,3639386000,101100,101100,101100,101100,0
20250224,170900,3639386000,101100,101100,101100,101100,0
20250224,170800,3639386000,101100,101100,101100,101100,0
20250224,170700,3639386000,101100,101100,101100,101100,0
20250224,170600,3639386000,101100,101100,101100,101100,0
20250224,170500,3639386000,101100,101100,101100,101100,0
20250224,170400,3639386000,101100,101100,101100,101100,0
20250224,170300,3639386000,101100,101100,101100,101100,0
20250224,170200,3639386000,101100,101100,101100,101100,0
20250224,170100,3639386000,101100,101100,101100,101100,0
20250224,170000,3639386000,101100,101100,101100,101100,0
20250224,165900,3639386000,101100,101100,101100,101100,0
20250224,165800,3639386000,101100,101100,101100,101100,0
20250224,165700,3639386000,101100,101100,101100,101100,0
20250224,165600,3639386000,101100,101100,101100,101100,0
20250224,165500,3639386000,101100,101100,101100,101100,0
20250224,165400,3639386000,101100,101100,101100,101100,0
20250224,165300,3639386000,101100,101100,101100,101100,0
20250224,165200,3639386000,101100,101100,101100,101100,0
20250224,165100,3639386000,101100,101100,101100,101100,0
20250224,165000,3639386000,101100,101100,101100,101100,0
20250224,164900,3639386000,101100,101100,101100,101100,262
20250224,164800,3639386000,101100,101100,101100,101100,0
20250224,164700,3639386000,101100,101100,101100,101100,0
20250224,164600,3639386000,101100,101100,101100,101100,0
20250224,164500,3639386000,101100,101100,101100,101100,0
20250224,164400,3639386000,101100,101100,101100,101100,0
20250224,164300,3639386000,101100,101100,101100,101100,0
20250224,164200,3639386000,101100,101100,101100,101100,0
20250224,164100,3639386000,101100,101100,101100,101100,0
20250224,164000,3639386000,101100,101100,101100,101100,0
20250224,163900,3639386000,101100,101100,101100,101100,0
20250224,163800,3639386000,101100,101100,101100,101100,0
20250224,163700,3639386000,101100,101100,101100,101100,0
20250224,163600,3639386000,101100,101100,101100,101100,0
20250224,163500,3639386000,101100,101100,101100,101100,0
20250224,163400,3639386000,101100,101100,101100,101100,0
20250224,163300,3639386000,101100,101100,101100,101100,0
20250224,163200,3639386000,101100,101100,101100,101100,0
20250224,163100,3639386000,101100,101100,101100,101100,0
20250224,163000,3639386000,101100,101100,101100,101100,0
20250224,162900,3639386000,101100,101100,101100,101100,0
20250224,162800,3639386000,101100,101100,101100,101100,0
20250224,162700,3639386000,101100,101100,101100,101100,0
20250224,162600,3639386000,101100,101100,101100,101100,0
20250224,162500,3639386000,101100,101100,101100,101100,0
20250224,162400,3639386000,101100,101100,101100,101100,0
20250224,162300,3639386000,101100,101100,101100,101100,0
20250224,162200,3639386000,101100,101100,101100,101100,0
20250224,162100,3639386000,101100,101100,101100,101100,0
20250224,162000,3639386000,101100,101100,101100,101100,0
20250224,161900,3639386000,101100,101100,101100,101100,262
20250224,161800,3639386000,101100,101100,101100,101100,0
20250224,161700,3639386000,101100,101100,101100,101100,0
20250224,161600,3639386000,101100,101100,101100,101100,0
20250224,161500,3639386000,101100,101100,101100,101100,0
20250224,161400,3639386000,101100,101100,101100,101100,0
20250224,161300,3639386000,101100,101100,101100,101100,0
20250224,161200,3639386000,101100,101100,101100,101100,0
20250224,161100,3639386000,101100,101100,101100,101100,0
20250224,161000,3639386000,101100,101100,101100,101100,0
20250224,160900,3639386000,101100,101100,101100,101100,0
20250224,160800,3639386000,101100,101100,101100,101100,0
20250224,160700,3639386000,101100,101100,101100,101100,0
20250224,160600,3639386000,101100,101100,101100,101100,0
20250224,160500,3639386000,101100,101100,101100,101100,0
20250224,160400,3639386000,101100,101100,101100,101100,0
20250224,160300,3639386000,101100,101100,101100,101100,0
20250224,160200,3639386000,101100,101100,101100,101100,0
20250224,160100,3639386000,101100,101100,101100,101100,0
20250224,160000,3639386000,101100,101100,101100,101100,0
20250224,155900,3639386000,101100,101100,101100,101100,0
20250224,155800,3639386000,101100,101100,101100,101100,0
20250224,155700,3639386000,101100,101100,101100,101100,0
20250224,155600,3639386000,101100,101100,101100,101100,0
20250224,155500,3639386000,101100,101100,101100,101100,0
20250224,155400,3639386000,101100,101100,101100,101100,0
20250224,155300,3639386000,101100,101100,101100,101100,0
20250224,155200,3639386000,101100,101100,101100,101100,0
20250224,155100,3639386000,101100,101100,101100,101100,0
20250224,155000,3639386000,101100,101100,101100,101100,0
20250224,154900,3639386000,101100,101100,101100,101100,262
20250224,154800,3639386000,101100,101100,101100,101100,0
20250224,154700,3639386000,101100,101100,101100,101100,0
20250224,154600,3639386000,101100,101100,101100,101100,0
20250224,154500,3639386000,101100,101100,101100,101100,0
20250224,154400,3639386000,101100,101100,101100,101100,0
20250224,154300,3639386000,101100,101100,101100,101100,0
20250224,154200,3639386000,101100,101100,101100,101100,0
20250224,154100,3639386000,101100,101100,101100,101100,0
20250224,154000,3639386000,101100,101100,101100,101100,0
20250224,153900,3639386000,101100,101100,101100,101100,0
20250224,153800,3639386000,101100,101100,101100,101100,0
20250224,153700,3639386000,101100,101100,101100,101100,0
20250224,153600,3639386000,101100,101100,101100,101100,0
20250224,153500,3639386000,101100,101100,101100,101100,0
20250224,153400,3639386000,101100,101100,101100,101100,0
20250224,153300,3639386000,101100,101100,101100,101100,0
20250224,153200,3639386000,101100,101100,101100,101100,0
20250224,153100,3639386000,101100,101100,101100,101100,0
20250224,153000,3639386000,101100,101100,101100,101100,262
20250224,152900,3612897800,101100,101100,101100,101100,0
20250224,152800,3612897800,101100,101100,101100,101100,0
20250224,152700,3612897800,101100,101100,101100,101100,0
20250224,152600,3612897800,101100,101100,101100,101100,0
20250224,152500,3612897800,101100,101100,101100,101100,0
20250224,152400,3612897800,101100,101100,101100,101100,0
20250224,152300,3612897800,101100,101100,101100,101100,0
20250224,152200,3612897800,101100,101100,101100,101100,0
20250224,152100,3612897800,101100,101100,101100,101100,0
20250224,152000,3612897800,101100,101100,101100,101100,0
20250224,151900,3612897800,101100,101100,101100,100900,39
20250224,151800,3608955100,101000,101100,101100,100900,48
20250224,151700,3604107400,101100,101100,101100,101000,45
20250224,151600,3599560100,101000,101200,101200,101000,48
20250224,151500,3594705700,101200,100600,101200,100500,86
20250224,151400,3586026400,100700,100700,100800,100700,44
20250224,151300,3581593900,100800,100800,100800,100600,112
20250224,151200,3570315100,100800,100800,100800,100700,58
20250224,151100,3564471200,100700,100700,100800,100700,90
20250224,151000,3555401100,100700,100600,100800,100500,97
20250224,150900,3545639800,100700,100700,100700,100600,173
20250224,150800,3528231700,100700,100800,100800,100500,193
20250224,150700,3508809500,100400,100800,100800,100400,146
20250224,150600,3494114100,100600,100800,100800,100400,159
20250224,150500,3478120700,100800,100500,100800,100400,106
20250224,150400,3467452700,100600,100800,100800,100600,165
20250224,150300,3450842200,100700,100400,100700,100300,172
20250224,150200,3433563200,100500,100500,100500,100300,178
20250224,150100,3415687900,100400,100500,100600,100400,107
20250224,150000,3404934100,100600,100800,100800,100400,138
20250224,145900,3391063400,100300,100500,100800,100300,153
20250224,145800,3375700500,100600,100400,100600,100300,190
20250224,145700,3356617900,100400,100600,100600,100400,136
20250224,145600,3342947700,100700,100700,100800,100500,108
20250224,145500,3332079700,100600,100700,100700,100400,192
20250224,145400,3312775000,100700,100500,100700,100400,172
20250224,145300,3295495100,100500,100500,100500,100400,142
20250224,145200,3281226700,100500,100600,100600,100500,126
20250224,145100,3268556800,100600,100600,100700,100500,161
20250224,145000,3252358800,100600,100300,100600,100300,280
20250224,144900,3224218400,100200,100200,100500,100200,249
20250224,144800,3199235400,100400,100200,100400,100200,192
20250224,144700,3179985000,100200,100200,100300,100200,146
20250224,144600,3165352100,100300,100300,100500,100200,132
20250224,144500,3152115300,100300,100300,100300,100200,168
20250224,144400,3135275600,100400,100300,100400,100200,126
20250224,144300,3122636700,100200,100300,100500,100200,137
20250224,144200,3108891900,100300,100300,100500,100200,205
20250224,144100,3088336600,100200,100300,100400,100200,81
20250224,144000,3080213000,100400,100300,100400,100200,176
20250224,143900,3062563500,100300,100200,100600,100100,172
20250224,143800,3045316400,100200,100300,100400,100200,190
20250224,143700,3026269100,100300,100300,100400,100100,138
20250224,143600,3012431900,100400,100500,100600,100300,85
20250224,143500,3003896400,100700,100300,100800,100100,176
20250224,143400,2986249600,100300,100400,100500,100200,112
20250224,143300,2975012200,100400,100300,100400,100100,256
20250224,143200,2949347800,100300,100200,100400,100200,163
20250224,143100,2933002400,100300,100400,100500,100200,88
20250224,143000,2924172800,100300,100600,100600,100300,154
20250224,142900,2908713700,100400,100400,100500,100300,193
20250224,142800,2889346700,100300,100300,100500,100200,109
20250224,142700,2878412100,100300,100300,100300,100200,145
20250224,142600,2863876600,100300,100300,100400,100200,157
20250224,142500,2848129900,100300,100600,100600,100300,149
20250224,142400,2833171500,100600,100300,100800,100200,161
20250224,142300,2817015600,100300,100300,100500,100200,133
20250224,142200,2803679500,100200,100300,100300,100200,155
20250224,142100,2788145700,100200,100300,100400,100200,128
20250224,142000,2775310800,100300,100200,100500,100200,157
20250224,141900,2759558400,100200,100300,100300,100100,178
20250224,141800,2741722800,100200,100500,100500,100200,92
20250224,141700,2732495800,100300,100200,100300,100100,190
20250224,141600,2713458300,100300,100300,100400,100200,128
20250224,141500,2700624100,100200,100300,100400,100200,154
20250224,141400,2685188600,100400,100200,100400,100100,132
20250224,141300,2671959900,100200,100300,100300,100100,130
20250224,141200,2658931800,100300,100200,100400,100100,170
20250224,141100,2641895300,100300,100300,100300,100100,151
20250224,141000,2626768200,100300,100300,100400,100100,120
20250224,140900,2614740000,100500,100500,100500,100200,183
20250224,140800,2596386800,100500,100200,100600,100200,83
20250224,140700,2588062800,100200,100300,100300,100200,164
20250224,140600,2571626300,100200,100300,100400,100200,162
20250224,140500,2555378300,100600,100400,100600,100200,138
20250224,140400,2541534700,100300,100400,100400,100200,140
20250224,140300,2527492300,100400,100500,100500,100200,166
20250224,140200,2510837700,100600,100300,100600,100300,141
20250224,140100,2496687300,100400,100600,100600,100300,331
20250224,140000,2463429700,100500,100500,100700,100500,184
20250224,135900,2444930700,100500,100600,100600,100500,129
20250224,135800,2431962400,100600,100700,100800,100500,144
20250224,135700,2417471600,100700,100600,100700,100500,149
20250224,135600,2402486900,100500,100800,101000,100500,478
20250224,135500,2354384900,100600,100700,101000,100600,114
20250224,135400,2342906900,100600,100600,100900,100600,142
20250224,135300,2328613500,100700,100700,100700,100600,160
20250224,135200,2312514100,100700,100700,101000,100600,138
20250224,135100,2298621000,100700,100700,100700,100600,156
20250224,135000,2282914400,100700,100900,101000,100700,208
20250224,134900,2261954900,100900,101100,101200,100800,435
20250224,134800,2218033000,101100,101200,101200,101100,147
20250224,134700,2203167200,101300,101200,101500,101000,127
20250224,134600,2190325400,101200,101500,101500,101000,130
20250224,134500,2177172800,101100,101500,101500,101100,153
20250224,134400,2161677300,101500,101500,101500,101300,113
20250224,134300,2150219200,101500,101500,101500,101400,141
20250224,134200,2135912200,101500,101100,101600,101100,140
20250224,134100,2121726200,101100,101500,101500,101000,161
20250224,134000,2105411200,101300,101600,101700,101300,1554
20250224,133900,1947681500,101600,101600,101800,101600,82
20250224,133800,1939344000,101700,101600,101700,101600,7
20250224,133700,1938632400,101700,101600,101700,101600,10
20250224,133600,1937615800,101600,101600,101800,101600,23
20250224,133500,1935278000,101600,101600,101600,101600,9
20250224,133400,1934363600,101600,101600,101700,101600,18
20250224,133300,1932534400,101600,101600,101600,101600,12
20250224,133200,1931315200,101600,101500,101600,101500,9
20250224,133100,1930401100,101500,101500,101600,101500,13
20250224,133000,1929081500,101500,101500,101600,101500,10
20250224,132900,1928066400,101700,101500,101700,101500,28
20250224,132800,1925221700,101500,101500,101600,101500,202
20250224,132700,1904718200,101500,101600,101600,101500,11
20250224,132600,1903601400,101500,101500,101500,101500,10
20250224,132500,1902586400,101600,101500,101600,101500,15
20250224,132400,1901063700,101700,101500,101700,101500,24
20250224,132300,1898625400,101500,101600,101600,101500,11
20250224,132200,1897508400,101600,101600,101600,101500,12
20250224,132100,1896289600,101600,101600,101600,101500,13
20250224,132000,1894969200,101500,101500,101600,101500,9
20250224,131900,1894055300,101600,101500,101600,101500,24
20250224,131800,1891617600,101500,101500,101500,101500,12
20250224,131700,1890399600,101600,101600,101600,101500,8
20250224,131600,1889587200,101700,101600,101700,101500,140
20250224,131500,1875375600,101600,101600,101700,101500,15
20250224,131400,1873852300,101700,101600,101700,101600,8
20250224,131300,1873039100,101600,101600,101700,101600,35
20250224,131200,1869481500,101600,101700,101700,101500,8
20250224,131100,1868668700,101700,101500,101700,101500,9
20250224,131000,1867754800,101500,101800,101800,101500,18
20250224,130900,1865924300,101700,101600,101700,101500,21
20250224,130800,1863790500,101500,101500,101500,101500,11
20250224,130700,1862674000,101600,101600,101600,101600,14
20250224,130600,1861251600,101800,101600,101800,101600,6
20250224,130500,1860641200,101600,101800,101800,101600,11
20250224,130400,1859523200,102000,101900,102000,101900,29
20250224,130300,1856567100,101900,101800,102000,101800,45
20250224,130200,1851979300,101800,101700,101800,101700,11
20250224,130100,1850860000,101600,101600,101700,101500,25
20250224,130000,1848320300,101500,101100,101500,101100,50
20250224,125900,1843259000,101100,101200,101200,101100,8
20250224,125800,1842450100,101200,101100,101200,101100,10
20250224,125700,1841438700,101100,101100,101100,101100,7
20250224,125600,1840731000,101100,101100,101200,101100,65
20250224,125500,1834158200,101100,101100,101200,101100,20
20250224,125400,1832135200,101100,101100,101100,101100,4
20250224,125300,1831730800,101100,101200,101200,101100,13
20250224,125200,1830415500,101200,101200,101200,101200,13
20250224,125100,1829099900,101200,101300,101300,101200,9
20250224,125000,1828188700,101200,101200,101200,101200,4
20250224,124900,1827783900,101200,101200,101200,101200,11
20250224,124800,1826670700,101300,101200,101300,101200,9
20250224,124700,1825759500,101200,101200,101200,101200,8
20250224,124600,1824949900,101200,101300,101300,101200,12
20250224,124500,1823735200,101200,101200,101200,101200,14
20250224,124400,1822318400,101200,101200,101200,101200,4
20250224,124300,1821913600,101800,101200,101800,101200,10
20250224,124200,1820899200,101900,101100,101900,101100,8
20250224,124100,1820087600,101100,101700,101700,101100,7
20250224,124000,1819378100,101100,101100,101100,101100,12
20250224,123900,1818164900,101200,101200,101200,101200,0
20250224,123800,1818164900,101200,101100,101200,101100,17
20250224,123700,1816444700,101200,101500,101500,101200,272
20250224,123600,1788875400,101500,101500,101500,101500,81
20250224,123500,1780653900,101500,101500,101600,101500,9
20250224,123400,1779740100,101500,101500,101500,101500,8
20250224,123300,1778928100,101600,101600,101600,101500,11
20250224,123200,1777810900,101600,101500,101600,101500,6
20250224,123100,1777201800,101500,101500,101500,101500,7
20250224,123000,1776491300,101400,101400,101500,101400,11
20250224,122900,1775375600,101400,101400,101400,101400,0
20250224,122800,1775375600,101400,101400,101600,101400,12
20250224,122700,1774158000,101400,101400,101400,101400,3
20250224,122600,1773853800,101400,101400,101400,101400,5
20250224,122500,1773346800,101400,101400,101500,101400,17
20250224,122400,1771622700,101400,101500,101500,101400,52
20250224,122300,1766345000,101500,101600,101600,101500,5
20250224,122200,1765837100,101500,101600,101600,101500,15
20250224,122100,1764314500,101600,101500,101600,101500,5
20250224,122000,1763806700,101700,101500,101700,101500,6
20250224,121900,1763196900,101500,101500,101700,101500,45
20250224,121800,1758628400,101500,101700,101700,101500,11
20250224,121700,1757511100,101400,101400,101400,101400,0
20250224,121600,1757511100,101400,101400,101500,101300,30
20250224,121500,1754469200,101300,101400,101400,101300,6
20250224,121400,1753861000,101200,101100,101200,101100,9
20250224,121300,1752950800,101200,101100,101200,101100,25
20250224,121200,1750423200,101000,101100,101100,101000,9
20250224,121100,1749514000,101100,101100,101100,101100,144
20250224,121000,1734955600,101100,101200,101200,101100,9
20250224,120900,1734045200,101100,101100,101100,101100,6
20250224,120800,1733438600,101100,101100,101100,101100,10
20250224,120700,1732427600,101100,101200,101200,101100,22
20250224,120600,1730203000,101100,101100,101100,101100,2
20250224,120500,1730000800,101400,101000,101400,101000,30
20250224,120400,1726967200,101000,101000,101000,101000,5
20250224,120300,1726462200,101000,101000,101000,101000,2
20250224,120200,1726260200,101100,101000,101100,101000,109
20250224,120100,1715250800,101000,101100,101200,101000,9
20250224,120000,1714341000,101200,101400,101400,101100,20
20250224,115900,1712316900,101400,101100,101400,101100,25
20250224,115800,1709785000,101100,101200,101200,101100,13
20250224,115700,1708470400,101200,101200,101200,101200,4
20250224,115600,1708065600,101100,101100,101100,101100,10
20250224,115500,1707054600,101200,101000,101200,101000,7
20250224,115400,1706346400,101200,101100,101200,101100,16
20250224,115300,1704727800,101000,101300,101300,101000,33
20250224,115200,1701393600,101000,101000,101400,101000,11
20250224,115100,1700280800,101100,101100,101100,101100,0
20250224,115000,1700280800,101100,101000,101100,101000,24
20250224,114900,1697856300,101000,100900,101000,100900,3
20250224,114800,1697553500,100900,101000,101000,100900,10
20250224,114700,1696544400,100900,101100,101100,100900,81
20250224,114600,1688357700,101100,101100,101100,101100,4
20250224,114500,1687953300,101100,101100,101100,101100,3
20250224,114400,1687650000,101100,101100,101200,101100,14
20250224,114300,1686234300,101100,101100,101100,101100,6
20250224,114200,1685627700,100900,101200,101200,100900,260
20250224,114100,1659367700,101200,101200,101200,101100,16
20250224,114000,1657748900,101200,101200,101300,101200,23
20250224,113900,1655420800,101400,101300,101400,101200,57
20250224,113800,1649648800,101300,101300,101300,101300,4
20250224,113700,1649243600,101300,101300,101400,101300,13
20250224,113600,1647926200,101300,101300,101300,101300,2
20250224,113500,1647723600,101300,101100,101300,101100,8
20250224,113400,1646914600,101200,101200,101200,101100,24
20250224,113300,1644486500,101100,101200,101200,101100,9
20250224,113200,1643576200,101200,101300,101400,101200,12
20250224,113100,1642360800,101200,101200,101200,101200,32
20250224,113000,1639122400,101200,101100,101300,101100,17
20250224,112900,1637400600,101100,101100,101300,101000,29
20250224,112800,1634470200,101000,101100,101100,101000,227
20250224,112700,1611526300,101100,101200,101200,101100,14
20250224,112600,1610110500,101100,101200,101200,101000,50
20250224,112500,1605054200,101200,101500,101500,101200,28
20250224,112400,1602217600,101500,102000,102000,101500,472
20250224,112300,1554227400,102000,102100,102100,102000,73
20250224,112200,1546774600,102200,102200,102200,102200,1
20250224,112100,1546672400,102600,102500,102600,102100,17
20250224,112000,1544931000,102500,103100,103100,102500,50
20250224,111900,1539789600,103200,103700,103700,103200,19
20250224,111800,1537823600,103800,103700,103900,103500,260
20250224,111700,1510837000,103400,103300,103500,103300,293
20250224,111600,1480518900,103300,103100,103500,103100,210
20250224,111500,1458832600,103100,103000,103100,102900,48
20250224,111400,1453886900,103200,102700,103200,102600,249
20250224,111300,1428275200,102700,102700,102700,102600,86
20250224,111200,1419443700,102600,102700,102700,102400,18
20250224,111100,1417597700,102500,102500,102700,102500,26
20250224,111000,1414930900,102600,102500,102700,102300,53
20250224,110900,1409492900,102500,102800,102800,102500,69
20250224,110800,1402417200,102700,102600,102700,102500,135
20250224,110700,1388555100,102500,101900,102500,101900,769
20250224,110600,1309892300,101800,101800,102000,101800,24
20250224,110500,1307446500,101800,102000,102000,101800,47
20250224,110400,1302653700,102000,101900,102000,101800,24
20250224,110300,1300207600,102000,101700,102000,101600,32
20250224,110200,1296951600,101800,102000,102000,101800,39
20250224,110100,1292975000,102000,101800,102000,101500,68
20250224,110000,1286060100,101900,101700,102000,101700,21
20250224,105900,1283921800,101700,101700,102000,101600,50
20250224,105800,1278830700,101900,101700,101900,101600,29
20250224,105700,1275878600,101700,102000,102100,101700,24
20250224,105600,1273432900,102000,102100,102100,101700,47
20250224,105500,1268637900,101600,101600,102100,101400,34
20250224,105400,1265180100,101700,101900,102100,101700,372
20250224,105300,1227206500,101800,101700,102000,101700,26
20250224,105200,1224558900,101700,102100,102100,101700,143
20250224,105100,1209998000,102100,102200,102300,102100,68
20250224,105000,1203049500,101700,102300,102300,101700,170
20250224,104900,1185707200,102100,101700,102300,101700,478
20250224,104800,1136949600,101700,101300,101900,101300,405
20250224,104700,1095739500,101300,101500,101500,101300,62
20250224,104600,1089451900,101500,101300,101500,101200,239
20250224,104500,1065226800,101300,100200,101300,100200,659
20250224,104400,998735900,100500,100200,100500,100200,8
20250224,104300,997932600,100300,100300,100500,100200,59
20250224,104200,992007600,100300,100200,100300,100100,70
20250224,104100,984993500,100200,100200,100300,100200,16
20250224,104000,983389700,100200,100300,100300,100200,2
20250224,103900,983189200,100100,100000,100200,100000,165
20250224,103800,966667600,100100,100000,100100,100000,38
20250224,103700,962864400,100000,100000,100100,100000,9
20250224,103600,961963800,100100,100000,100100,100000,26
20250224,103500,959362000,100000,100000,100100,100000,7
20250224,103400,958661800,100000,99900,100000,99900,22
20250224,103300,956462300,99900,99900,100100,99900,200
20250224,103200,936467700,100000,100000,100000,100000,158
20250224,103100,920667700,100000,100000,100000,100000,12
20250224,103000,919467700,100100,100100,100100,100000,80
20250224,102900,911460000,100100,100200,100200,100100,3
20250224,102800,911159600,100100,100000,100100,100000,36
20250224,102700,907556200,100000,100000,100000,100000,10
20250224,102600,906556200,100100,100100,100100,100000,282
20250224,102500,878346200,100100,100100,100100,100100,5
20250224,102400,877845700,100100,100100,100200,100100,10
20250224,102300,876844600,100200,100200,100200,100100,226
20250224,102200,854200200,100300,100300,100400,100200,127
20250224,102100,841461200,100300,100300,100300,100300,8
20250224,102000,840658800,100400,100300,100400,100300,9
20250224,101900,839756000,100300,100400,100400,100300,280
20250224,101800,811662400,100500,100400,100500,100400,22
20250224,101700,809453500,100400,100400,100400,100400,7
20250224,101600,808750700,100500,100500,100500,100400,3
20250224,101500,808449300,100400,100300,100400,100300,13
20250224,101400,807144800,100300,100400,100400,100300,8
20250224,101300,806342000,100400,100400,100400,100400,13
20250224,101200,805036800,100300,100400,100400,100300,15
20250224,101100,803531700,100400,100400,100400,100400,82
20250224,101000,795298900,100400,100500,100500,100400,27
20250224,100900,792586300,100400,100400,100500,100300,56
20250224,100800,786964000,100400,100400,100400,100300,24
20250224,100700,784554700,100400,100400,100400,100400,21
20250224,100600,782446300,100300,100300,100400,100300,39
20250224,100500,778533700,100300,100300,100300,100300,1
20250224,100400,778433400,100300,100300,100300,100300,0
20250224,100300,778433400,100300,100200,100300,100200,7
20250224,100200,777731600,100200,100200,100200,100200,34
20250224,100100,774324800,100200,100200,100200,100200,0
20250224,100000,774324800,100200,100300,100500,100200,124
20250224,095900,761892400,100200,100200,100200,100200,0
20250224,095800,761892400,100200,100200,100200,100200,1
20250224,095700,761792200,100200,100200,100200,100200,0
20250224,095600,761792200,100200,100200,100300,100100,115
20250224,095500,750272700,100200,100200,100300,100200,13
20250224,095400,748970000,100200,100200,100500,100200,28
20250224,095300,746164100,100300,100200,100300,100200,142
20250224,095200,731931700,100200,100200,100200,100200,0
20250224,095100,731931700,100200,100300,100300,100100,288
20250224,095000,703068900,100400,100500,100500,100400,144
20250224,094900,688610000,100400,100400,100400,100400,0
20250224,094800,688610000,100400,100600,100600,100400,20
20250224,094700,686598400,100300,100300,100300,100300,0
20250224,094600,686598400,100300,100300,100300,100300,2
20250224,094500,686397800,100600,100600,100600,100600,1
20250224,094400,686297200,100300,100300,100400,100300,474
20250224,094300,638728800,100200,100200,100200,100200,29
20250224,094200,635823000,100200,100200,100200,100200,12
20250224,094100,634620600,100200,100100,100200,100100,3
20250224,094000,634320100,100400,100400,100400,100400,1
20250224,093900,634219700,100100,100100,100100,100100,9
20250224,093800,633318800,100600,100000,100600,100000,98
20250224,093700,623499600,100000,99900,100000,99900,43
20250224,093600,619201700,99900,100500,100500,99900,622
20250224,093500,556941100,101000,100600,101000,100500,97
20250224,093400,547185300,101000,100600,101000,100500,13
20250224,093300,545873600,100600,100700,100700,100500,68
20250224,093200,539035400,100700,100900,100900,100600,261
20250224,093100,512741600,100800,101100,101100,100800,56
20250224,093000,507086600,101400,101400,101400,101400,1
20250224,092900,506985200,100800,101400,101400,100800,241
20250224,092800,482618100,101400,101400,101400,101400,16
20250224,092700,480995700,101600,101600,101600,101600,141
20250224,092600,466670100,101700,102000,102000,101700,179
20250224,092500,448446000,102100,102300,102300,102100,46
20250224,092400,443745900,102300,102100,102300,102100,74
20250224,092300,436176100,102000,102400,102400,102000,284
20250224,092200,407095700,101800,102000,102000,101800,229
20250224,092100,383737900,102000,102000,102000,101800,16
20250224,092000,382106300,102000,102400,102500,102000,690
20250224,091900,311691300,102300,101700,102400,101700,955
20250224,091800,214331400,101700,101800,101800,101500,50
20250224,091700,209246800,101900,101100,101900,101100,325
20250224,091600,176219300,101100,101000,101100,101000,5
20250224,091500,175713900,101000,100900,101000,100900,15
20250224,091400,174199400,100800,101200,101200,100700,252
20250224,091300,148746100,101200,101400,101400,101200,59
20250224,091200,142771900,101400,101600,101600,101400,53
20250224,091100,137392400,101500,101600,101600,101500,71
20250224,091000,130181000,101400,101600,101600,101200,84
20250224,090900,121664600,101200,101100,101500,101100,196
20250224,090800,101798500,101000,101000,101000,101000,10
20250224,090700,100788500,100900,100800,100900,100800,15
20250224,090600,99275200,100800,101000,101000,100800,67
20250224,090500,92518700,100800,100800,100800,100800,0
20250224,090400,92518700,100800,100800,101400,100700,377
20250224,090300,54414400,100800,100200,100800,100200,17
20250224,090200,52705500,100200,100300,100400,100200,60
20250224,090100,46687600,100000,100000,100000,100000,34
20250224,090000,43287600,100100,100600,100600,100100,431