KissMeData/009520/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185400,11052195370,14410,14410,14410,14410,16001
20250224,185300,11052195370,14410,14410,14410,14410,0
20250224,185200,11052195370,14410,14410,14410,14410,0
20250224,185100,11052195370,14410,14410,14410,14410,0
20250224,185000,11052195370,14410,14410,14410,14410,0
20250224,184900,11052195370,14410,14410,14410,14410,0
20250224,184800,11052195370,14410,14410,14410,14410,0
20250224,184700,11052195370,14410,14410,14410,14410,0
20250224,184600,11052195370,14410,14410,14410,14410,0
20250224,184500,11052195370,14410,14410,14410,14410,0
20250224,184400,11052195370,14410,14410,14410,14410,0
20250224,184300,11052195370,14410,14410,14410,14410,0
20250224,184200,11052195370,14410,14410,14410,14410,0
20250224,184100,11052195370,14410,14410,14410,14410,0
20250224,184000,11052195370,14410,14410,14410,14410,0
20250224,183900,11052195370,14410,14410,14410,14410,0
20250224,183800,11052195370,14410,14410,14410,14410,0
20250224,183700,11052195370,14410,14410,14410,14410,0
20250224,183600,11052195370,14410,14410,14410,14410,0
20250224,183500,11052195370,14410,14410,14410,14410,0
20250224,183400,11052195370,14410,14410,14410,14410,0
20250224,183300,11052195370,14410,14410,14410,14410,0
20250224,183200,11052195370,14410,14410,14410,14410,0
20250224,183100,11052195370,14410,14410,14410,14410,0
20250224,183000,11052195370,14410,14410,14410,14410,0
20250224,182900,11052195370,14410,14410,14410,14410,0
20250224,182800,11052195370,14410,14410,14410,14410,0
20250224,182700,11052195370,14410,14410,14410,14410,0
20250224,182600,11052195370,14410,14410,14410,14410,0
20250224,182500,11052195370,14410,14410,14410,14410,0
20250224,182400,11052195370,14410,14410,14410,14410,16001
20250224,182300,11052195370,14410,14410,14410,14410,0
20250224,182200,11052195370,14410,14410,14410,14410,0
20250224,182100,11052195370,14410,14410,14410,14410,0
20250224,182000,11052195370,14410,14410,14410,14410,0
20250224,181900,11052195370,14410,14410,14410,14410,0
20250224,181800,11052195370,14410,14410,14410,14410,0
20250224,181700,11052195370,14410,14410,14410,14410,0
20250224,181600,11052195370,14410,14410,14410,14410,0
20250224,181500,11052195370,14410,14410,14410,14410,0
20250224,181400,11052195370,14410,14410,14410,14410,0
20250224,181300,11052195370,14410,14410,14410,14410,0
20250224,181200,11052195370,14410,14410,14410,14410,0
20250224,181100,11052195370,14410,14410,14410,14410,0
20250224,181000,11052195370,14410,14410,14410,14410,0
20250224,180900,11052195370,14410,14410,14410,14410,0
20250224,180800,11052195370,14410,14410,14410,14410,0
20250224,180700,11052195370,14410,14410,14410,14410,0
20250224,180600,11052195370,14410,14410,14410,14410,0
20250224,180500,11052195370,14410,14410,14410,14410,0
20250224,180400,11052195370,14410,14410,14410,14410,0
20250224,180300,11052195370,14410,14410,14410,14410,0
20250224,180200,11052195370,14410,14410,14410,14410,0
20250224,180100,11052195370,14410,14410,14410,14410,0
20250224,180000,11052195370,14410,14410,14410,14410,0
20250224,175900,11052195370,14410,14410,14410,14410,0
20250224,175800,11052195370,14410,14410,14410,14410,0
20250224,175700,11052195370,14410,14410,14410,14410,0
20250224,175600,11052195370,14410,14410,14410,14410,0
20250224,175500,11052195370,14410,14410,14410,14410,0
20250224,175400,11052195370,14410,14410,14410,14410,16001
20250224,175300,11052195370,14410,14410,14410,14410,0
20250224,175200,11052195370,14410,14410,14410,14410,0
20250224,175100,11052195370,14410,14410,14410,14410,0
20250224,175000,11052195370,14410,14410,14410,14410,0
20250224,174900,11052195370,14410,14410,14410,14410,0
20250224,174800,11052195370,14410,14410,14410,14410,0
20250224,174700,11052195370,14410,14410,14410,14410,0
20250224,174600,11052195370,14410,14410,14410,14410,0
20250224,174500,11052195370,14410,14410,14410,14410,0
20250224,174400,11052195370,14410,14410,14410,14410,0
20250224,174300,11052195370,14410,14410,14410,14410,0
20250224,174200,11052195370,14410,14410,14410,14410,0
20250224,174100,11052195370,14410,14410,14410,14410,0
20250224,174000,11052195370,14410,14410,14410,14410,0
20250224,173900,11052195370,14410,14410,14410,14410,0
20250224,173800,11052195370,14410,14410,14410,14410,0
20250224,173700,11052195370,14410,14410,14410,14410,0
20250224,173600,11052195370,14410,14410,14410,14410,0
20250224,173500,11052195370,14410,14410,14410,14410,0
20250224,173400,11052195370,14410,14410,14410,14410,0
20250224,173300,11052195370,14410,14410,14410,14410,0
20250224,173200,11052195370,14410,14410,14410,14410,0
20250224,173100,11052195370,14410,14410,14410,14410,0
20250224,173000,11052195370,14410,14410,14410,14410,0
20250224,172900,11052195370,14410,14410,14410,14410,0
20250224,172800,11052195370,14410,14410,14410,14410,0
20250224,172700,11052195370,14410,14410,14410,14410,0
20250224,172600,11052195370,14410,14410,14410,14410,0
20250224,172500,11052195370,14410,14410,14410,14410,0
20250224,172400,11052195370,14410,14410,14410,14410,16001
20250224,172300,11052195370,14410,14410,14410,14410,0
20250224,172200,11052195370,14410,14410,14410,14410,0
20250224,172100,11052195370,14410,14410,14410,14410,0
20250224,172000,11052195370,14410,14410,14410,14410,0
20250224,171900,11052195370,14410,14410,14410,14410,0
20250224,171800,11052195370,14410,14410,14410,14410,0
20250224,171700,11052195370,14410,14410,14410,14410,0
20250224,171600,11052195370,14410,14410,14410,14410,0
20250224,171500,11052195370,14410,14410,14410,14410,0
20250224,171400,11052195370,14410,14410,14410,14410,0
20250224,171300,11052195370,14410,14410,14410,14410,0
20250224,171200,11052195370,14410,14410,14410,14410,0
20250224,171100,11052195370,14410,14410,14410,14410,0
20250224,171000,11052195370,14410,14410,14410,14410,0
20250224,170900,11052195370,14410,14410,14410,14410,0
20250224,170800,11052195370,14410,14410,14410,14410,0
20250224,170700,11052195370,14410,14410,14410,14410,0
20250224,170600,11052195370,14410,14410,14410,14410,0
20250224,170500,11052195370,14410,14410,14410,14410,0
20250224,170400,11052195370,14410,14410,14410,14410,0
20250224,170300,11052195370,14410,14410,14410,14410,0
20250224,170200,11052195370,14410,14410,14410,14410,0
20250224,170100,11052195370,14410,14410,14410,14410,0
20250224,170000,11052195370,14410,14410,14410,14410,0
20250224,165900,11052195370,14410,14410,14410,14410,0
20250224,165800,11052195370,14410,14410,14410,14410,0
20250224,165700,11052195370,14410,14410,14410,14410,0
20250224,165600,11052195370,14410,14410,14410,14410,0
20250224,165500,11052195370,14410,14410,14410,14410,0
20250224,165400,11052195370,14410,14410,14410,14410,16001
20250224,165300,11052195370,14410,14410,14410,14410,0
20250224,165200,11052195370,14410,14410,14410,14410,0
20250224,165100,11052195370,14410,14410,14410,14410,0
20250224,165000,11052195370,14410,14410,14410,14410,0
20250224,164900,11052195370,14410,14410,14410,14410,0
20250224,164800,11052195370,14410,14410,14410,14410,0
20250224,164700,11052195370,14410,14410,14410,14410,0
20250224,164600,11052195370,14410,14410,14410,14410,0
20250224,164500,11052195370,14410,14410,14410,14410,0
20250224,164400,11052195370,14410,14410,14410,14410,0
20250224,164300,11052195370,14410,14410,14410,14410,0
20250224,164200,11052195370,14410,14410,14410,14410,0
20250224,164100,11052195370,14410,14410,14410,14410,0
20250224,164000,11052195370,14410,14410,14410,14410,0
20250224,163900,11052195370,14410,14410,14410,14410,0
20250224,163800,11052195370,14410,14410,14410,14410,0
20250224,163700,11052195370,14410,14410,14410,14410,0
20250224,163600,11052195370,14410,14410,14410,14410,0
20250224,163500,11052195370,14410,14410,14410,14410,0
20250224,163400,11052195370,14410,14410,14410,14410,0
20250224,163300,11052195370,14410,14410,14410,14410,0
20250224,163200,11052195370,14410,14410,14410,14410,0
20250224,163100,11052195370,14410,14410,14410,14410,0
20250224,163000,11052195370,14410,14410,14410,14410,0
20250224,162900,11052195370,14410,14410,14410,14410,0
20250224,162800,11052195370,14410,14410,14410,14410,0
20250224,162700,11052195370,14410,14410,14410,14410,0
20250224,162600,11052195370,14410,14410,14410,14410,0
20250224,162500,11052195370,14410,14410,14410,14410,0
20250224,162400,11052195370,14410,14410,14410,14410,16001
20250224,162300,11052195370,14410,14410,14410,14410,0
20250224,162200,11052195370,14410,14410,14410,14410,0
20250224,162100,11052195370,14410,14410,14410,14410,0
20250224,162000,11052195370,14410,14410,14410,14410,0
20250224,161900,11052195370,14410,14410,14410,14410,0
20250224,161800,11052195370,14410,14410,14410,14410,0
20250224,161700,11052195370,14410,14410,14410,14410,0
20250224,161600,11052195370,14410,14410,14410,14410,0
20250224,161500,11052195370,14410,14410,14410,14410,0
20250224,161400,11052195370,14410,14410,14410,14410,0
20250224,161300,11052195370,14410,14410,14410,14410,0
20250224,161200,11052195370,14410,14410,14410,14410,0
20250224,161100,11052195370,14410,14410,14410,14410,0
20250224,161000,11052195370,14410,14410,14410,14410,0
20250224,160900,11052195370,14410,14410,14410,14410,0
20250224,160800,11052195370,14410,14410,14410,14410,0
20250224,160700,11052195370,14410,14410,14410,14410,0
20250224,160600,11052195370,14410,14410,14410,14410,0
20250224,160500,11052195370,14410,14410,14410,14410,0
20250224,160400,11052195370,14410,14410,14410,14410,0
20250224,160300,11052195370,14410,14410,14410,14410,0
20250224,160200,11052195370,14410,14410,14410,14410,0
20250224,160100,11052195370,14410,14410,14410,14410,0
20250224,160000,11052195370,14410,14410,14410,14410,0
20250224,155900,11052195370,14410,14410,14410,14410,0
20250224,155800,11052195370,14410,14410,14410,14410,0
20250224,155700,11052195370,14410,14410,14410,14410,0
20250224,155600,11052195370,14410,14410,14410,14410,0
20250224,155500,11052195370,14410,14410,14410,14410,0
20250224,155400,11052195370,14410,14410,14410,14410,16001
20250224,155300,11052195370,14410,14410,14410,14410,0
20250224,155200,11052195370,14410,14410,14410,14410,0
20250224,155100,11052195370,14410,14410,14410,14410,0
20250224,155000,11052195370,14410,14410,14410,14410,0
20250224,154900,11052195370,14410,14410,14410,14410,0
20250224,154800,11052195370,14410,14410,14410,14410,0
20250224,154700,11052195370,14410,14410,14410,14410,0
20250224,154600,11052195370,14410,14410,14410,14410,0
20250224,154500,11052195370,14410,14410,14410,14410,0
20250224,154400,11052195370,14410,14410,14410,14410,0
20250224,154300,11052195370,14410,14410,14410,14410,0
20250224,154200,11052195370,14410,14410,14410,14410,0
20250224,154100,11052195370,14410,14410,14410,14410,0
20250224,154000,11052195370,14410,14410,14410,14410,0
20250224,153900,11052195370,14410,14410,14410,14410,0
20250224,153800,11052195370,14410,14410,14410,14410,0
20250224,153700,11052195370,14410,14410,14410,14410,0
20250224,153600,11052195370,14410,14410,14410,14410,0
20250224,153500,11052195370,14410,14410,14410,14410,0
20250224,153400,11052195370,14410,14410,14410,14410,0
20250224,153300,11052195370,14410,14410,14410,14410,0
20250224,153200,11052195370,14410,14410,14410,14410,0
20250224,153100,11052195370,14410,14410,14410,14410,0
20250224,153000,11052195370,14410,14410,14410,14410,16001
20250224,152900,10821620960,14420,14420,14420,14420,0
20250224,152800,10821620960,14420,14420,14420,14420,0
20250224,152700,10821620960,14420,14420,14420,14420,0
20250224,152600,10821620960,14420,14420,14420,14420,0
20250224,152500,10821620960,14420,14420,14420,14420,0
20250224,152400,10821620960,14420,14420,14420,14420,0
20250224,152300,10821620960,14420,14420,14420,14420,0
20250224,152200,10821620960,14420,14420,14420,14420,0
20250224,152100,10821620960,14420,14420,14420,14420,0
20250224,152000,10821620960,14420,14420,14420,14420,0
20250224,151900,10821620960,14420,14420,14430,14410,3876
20250224,151800,10765730360,14430,14410,14430,14410,1927
20250224,151700,10737942540,14420,14450,14450,14420,3459
20250224,151600,10688044450,14450,14470,14480,14430,3262
20250224,151500,10640892490,14470,14480,14490,14470,3004
20250224,151400,10597395840,14480,14500,14500,14480,576
20250224,151300,10589044230,14500,14490,14500,14490,187
20250224,151200,10586334590,14490,14500,14500,14480,2641
20250224,151100,10548071360,14500,14490,14500,14480,1649
20250224,151000,10524181800,14490,14490,14490,14480,995
20250224,150900,10509764960,14490,14500,14500,14480,740
20250224,150800,10499041330,14500,14480,14500,14470,6942
20250224,150700,10398499670,14480,14470,14480,14460,967
20250224,150600,10384507300,14470,14470,14490,14470,1073
20250224,150500,10368975760,14460,14480,14480,14460,155
20250224,150400,10366733470,14490,14490,14490,14470,559
20250224,150300,10358640420,14500,14490,14500,14470,283
20250224,150200,10354541140,14470,14490,14490,14470,1866
20250224,150100,10327534480,14490,14480,14490,14470,2933
20250224,150000,10285085550,14480,14500,14500,14480,953
20250224,145900,10271284480,14500,14490,14500,14480,876
20250224,145800,10258589690,14490,14500,14500,14490,616
20250224,145700,10249663540,14500,14500,14500,14490,653
20250224,145600,10240201040,14500,14500,14510,14490,1211
20250224,145500,10222641750,14500,14510,14510,14500,388
20250224,145400,10217012870,14500,14510,14510,14490,677
20250224,145300,10207198490,14510,14510,14510,14490,371
20250224,145200,10201820080,14500,14510,14510,14500,219
20250224,145100,10198643500,14510,14490,14510,14490,1039
20250224,145000,10183576360,14500,14500,14500,14490,861
20250224,144900,10171098870,14510,14500,14510,14490,939
20250224,144800,10157485320,14500,14500,14500,14500,1162
20250224,144700,10140636320,14500,14500,14510,14500,206
20250224,144600,10137648550,14500,14520,14540,14500,692
20250224,144500,10127608130,14520,14510,14540,14510,43
20250224,144400,10126984080,14510,14520,14530,14510,309
20250224,144300,10122496020,14530,14530,14540,14530,131
20250224,144200,10120591890,14540,14540,14540,14510,96
20250224,144100,10119198570,14540,14500,14540,14500,436
20250224,144000,10112873140,14500,14500,14510,14500,1044
20250224,143900,10097734400,14500,14510,14510,14500,1775
20250224,143800,10071992060,14510,14530,14540,14510,1084
20250224,143700,10056251900,14530,14530,14540,14530,142
20250224,143600,10054188630,14510,14530,14530,14510,831
20250224,143500,10042127090,14520,14520,14530,14520,177
20250224,143400,10039556850,14520,14520,14520,14520,551
20250224,143300,10031556330,14520,14530,14530,14520,604
20250224,143200,10022783660,14520,14530,14570,14520,609
20250224,143100,10013940820,14530,14540,14540,14530,859
20250224,143000,10001457650,14540,14570,14570,14540,2652
20250224,142900,9962873180,14580,14580,14580,14570,715
20250224,142800,9952455390,14580,14570,14580,14560,515
20250224,142700,9944951690,14560,14570,14570,14560,1658
20250224,142600,9920801770,14580,14580,14580,14570,584
20250224,142500,9912288420,14570,14570,14580,14570,952
20250224,142400,9898417770,14570,14570,14580,14560,1133
20250224,142300,9881913190,14560,14560,14570,14550,109
20250224,142200,9880326620,14560,14560,14560,14550,142
20250224,142100,9878259110,14550,14550,14560,14550,772
20250224,142000,9867022400,14550,14540,14550,14540,431
20250224,141900,9860752820,14540,14540,14540,14530,147
20250224,141800,9858616490,14540,14510,14540,14510,303
20250224,141700,9854214090,14510,14500,14530,14500,492
20250224,141600,9847074550,14500,14510,14510,14500,783
20250224,141500,9835716860,14510,14510,14520,14500,1242
20250224,141400,9817695600,14500,14500,14510,14500,276
20250224,141300,9813693480,14500,14490,14510,14490,311
20250224,141200,9809186230,14510,14520,14520,14480,3848
20250224,141100,9753410130,14510,14520,14520,14510,822
20250224,141000,9741482860,14520,14520,14520,14510,190
20250224,140900,9738725070,14510,14520,14530,14510,1568
20250224,140800,9715958250,14520,14530,14530,14520,922
20250224,140700,9702562030,14540,14540,14540,14530,139
20250224,140600,9700541170,14550,14550,14570,14540,3122
20250224,140500,9655126640,14560,14570,14580,14560,3046
20250224,140400,9610768470,14570,14570,14580,14570,1092
20250224,140300,9594857930,14570,14580,14580,14570,774
20250224,140200,9583573070,14580,14570,14580,14570,1017
20250224,140100,9568747770,14560,14570,14570,14560,891
20250224,140000,9555768950,14570,14590,14590,14570,383
20250224,135900,9550184480,14590,14570,14590,14570,1287
20250224,135800,9531424830,14570,14570,14580,14560,619
20250224,135700,9522407590,14570,14580,14580,14570,379
20250224,135600,9516884040,14580,14590,14590,14580,326
20250224,135500,9512130130,14590,14580,14590,14570,262
20250224,135400,9508311520,14580,14590,14590,14580,180
20250224,135300,9505687020,14560,14590,14590,14560,1081
20250224,135200,9489934710,14590,14600,14600,14560,2226
20250224,135100,9457513160,14600,14600,14600,14580,29
20250224,135000,9457089800,14560,14560,14600,14560,708
20250224,134900,9446781040,14560,14580,14580,14560,1497
20250224,134800,9424978620,14560,14600,14600,14560,228
20250224,134700,9421654520,14550,14590,14610,14550,2911
20250224,134600,9379263370,14600,14590,14610,14560,373
20250224,134500,9373819200,14610,14600,14610,14560,1247
20250224,134400,9355604280,14570,14570,14570,14570,11
20250224,134300,9355444010,14610,14600,14620,14600,680
20250224,134200,9345507630,14550,14590,14600,14550,226
20250224,134100,9342217760,14600,14610,14610,14530,4468
20250224,134000,9277106320,14610,14620,14620,14610,772
20250224,133900,9265820340,14620,14620,14630,14620,384
20250224,133800,9260203980,14620,14600,14630,14580,1033
20250224,133700,9245106290,14600,14610,14610,14600,71
20250224,133600,9244069490,14600,14590,14610,14580,94
20250224,133500,9242697730,14590,14600,14600,14590,385
20250224,133400,9237079310,14590,14620,14620,14590,98
20250224,133300,9235648430,14600,14600,14630,14600,890
20250224,133200,9222642120,14610,14570,14610,14560,2166
20250224,133100,9191055700,14570,14580,14580,14570,492
20250224,133000,9183884440,14590,14580,14590,14580,323
20250224,132900,9179172240,14580,14560,14580,14560,624
20250224,132800,9170080860,14570,14560,14570,14540,154
20250224,132700,9167838000,14540,14550,14570,14540,645
20250224,132600,9158449510,14560,14560,14560,14520,97
20250224,132500,9157038030,14560,14530,14560,14510,851
20250224,132400,9144682420,14530,14540,14540,14530,1003
20250224,132300,9130106010,14540,14580,14580,14540,936
20250224,132200,9116495880,14540,14550,14590,14540,1359
20250224,132100,9096715690,14590,14580,14590,14560,860
20250224,132000,9084188210,14560,14550,14580,14550,464
20250224,131900,9077433650,14560,14580,14580,14560,794
20250224,131800,9065871210,14570,14580,14580,14570,793
20250224,131700,9054311580,14580,14580,14580,14580,68
20250224,131600,9053320140,14590,14560,14590,14550,1680
20250224,131500,9028858980,14560,14560,14590,14560,63
20250224,131400,9027941520,14560,14590,14590,14560,669
20250224,131300,9018195450,14560,14570,14590,14560,2101
20250224,131200,8987587550,14560,14580,14580,14560,875
20250224,131100,8974838330,14570,14600,14600,14570,1135
20250224,131000,8958279960,14600,14580,14600,14580,865
20250224,130900,8945666070,14580,14590,14590,14560,1139
20250224,130800,8929067320,14590,14610,14610,14590,2482
20250224,130700,8892836140,14610,14620,14620,14600,810
20250224,130600,8881003400,14620,14630,14640,14620,795
20250224,130500,8869376300,14630,14620,14630,14620,223
20250224,130400,8866115320,14620,14630,14630,14620,1103
20250224,130300,8849989170,14630,14620,14630,14600,408
20250224,130200,8844028170,14620,14610,14620,14610,264
20250224,130100,8840170540,14630,14630,14630,14630,170
20250224,130000,8837683440,14610,14630,14640,14610,625
20250224,125900,8828544850,14640,14620,14650,14620,2172
20250224,125800,8796766480,14620,14600,14620,14600,757
20250224,125700,8785709230,14600,14600,14610,14600,451
20250224,125600,8779124620,14600,14590,14610,14590,171
20250224,125500,8776628110,14590,14620,14620,14590,509
20250224,125400,8769190850,14620,14620,14630,14600,267
20250224,125300,8765289360,14620,14620,14630,14590,647
20250224,125200,8755833250,14590,14610,14630,14590,1274
20250224,125100,8737213620,14610,14590,14610,14590,81
20250224,125000,8736030830,14590,14620,14620,14590,1153
20250224,124900,8719191750,14610,14600,14610,14600,1099
20250224,124800,8703140290,14610,14570,14610,14570,86
20250224,124700,8701885470,14600,14600,14600,14590,447
20250224,124600,8695363180,14610,14580,14610,14550,896
20250224,124500,8682312520,14580,14610,14620,14580,436
20250224,124400,8675952700,14590,14600,14620,14580,2699
20250224,124300,8636553810,14600,14600,14620,14600,437
20250224,124200,8630173310,14600,14630,14640,14590,703
20250224,124100,8619903660,14630,14600,14650,14600,3134
20250224,124000,8574034020,14590,14570,14590,14570,758
20250224,123900,8562981910,14570,14570,14590,14570,559
20250224,123800,8554833270,14570,14580,14590,14560,236
20250224,123700,8551392670,14560,14560,14580,14560,247
20250224,123600,8547795810,14570,14580,14580,14570,401
20250224,123500,8541953230,14570,14580,14580,14570,198
20250224,123400,8539067860,14570,14570,14590,14570,333
20250224,123300,8534216030,14570,14580,14590,14560,2597
20250224,123200,8496370590,14590,14620,14630,14590,376
20250224,123100,8490883700,14630,14600,14640,14590,1497
20250224,123000,8469008040,14640,14590,14640,14590,2330
20250224,122900,8435002990,14580,14590,14590,14580,301
20250224,122800,8430614140,14590,14600,14600,14590,1459
20250224,122700,8409327090,14600,14610,14610,14600,1485
20250224,122600,8387642120,14610,14620,14620,14600,1722
20250224,122500,8362478180,14630,14640,14640,14620,230
20250224,122400,8359113270,14630,14630,14640,14630,496
20250224,122300,8351856780,14630,14630,14640,14630,2355
20250224,122200,8317403120,14640,14630,14640,14620,1148
20250224,122100,8300608750,14630,14650,14660,14630,1730
20250224,122000,8275277310,14650,14660,14660,14630,687
20250224,121900,8265212580,14670,14630,14670,14630,996
20250224,121800,8250607520,14630,14650,14670,14630,1805
20250224,121700,8224173240,14670,14660,14690,14630,3698
20250224,121600,8170001810,14680,14700,14700,14650,3173
20250224,121500,8123472460,14700,14680,14700,14680,2540
20250224,121400,8086167150,14690,14680,14690,14640,306
20250224,121300,8081672510,14630,14630,14710,14630,9738
20250224,121200,7938914470,14620,14580,14620,14570,3478
20250224,121100,7888160480,14590,14580,14590,14580,234
20250224,121000,7884747530,14580,14590,14590,14580,100
20250224,120900,7883289440,14580,14570,14590,14570,428
20250224,120800,7877046000,14580,14580,14590,14570,518
20250224,120700,7869493520,14570,14590,14590,14570,194
20250224,120600,7866663360,14590,14590,14600,14590,385
20250224,120500,7861046030,14590,14560,14590,14550,2724
20250224,120400,7821359190,14560,14550,14560,14550,186
20250224,120300,7818651700,14560,14550,14560,14550,612
20250224,120200,7809742330,14550,14550,14550,14550,82
20250224,120100,7808549230,14550,14540,14560,14540,194
20250224,120000,7805726940,14550,14550,14550,14550,33
20250224,115900,7805246790,14550,14560,14560,14550,100
20250224,115800,7803791760,14510,14510,14560,14510,3359
20250224,115700,7755007930,14520,14530,14530,14520,413
20250224,115600,7749011110,14520,14530,14530,14520,1466
20250224,115500,7727722570,14530,14530,14540,14530,138
20250224,115400,7725717420,14540,14550,14550,14540,495
20250224,115300,7718520070,14540,14550,14570,14540,241
20250224,115200,7715013910,14570,14580,14580,14550,346
20250224,115100,7709977310,14580,14580,14580,14570,1316
20250224,115000,7690800470,14580,14570,14580,14560,813
20250224,114900,7678959070,14560,14550,14560,14550,186
20250224,114800,7676251700,14550,14540,14550,14500,1271
20250224,114700,7657802710,14530,14560,14560,14530,348
20250224,114600,7652741840,14560,14560,14570,14560,2121
20250224,114500,7621858910,14570,14560,14570,14560,337
20250224,114400,7616952170,14560,14540,14560,14540,548
20250224,114300,7608973520,14530,14500,14530,14500,3172
20250224,114200,7562945250,14500,14500,14500,14490,229
20250224,114100,7559626730,14490,14500,14500,14490,55
20250224,114000,7558829770,14500,14510,14510,14500,181
20250224,113900,7556205260,14490,14510,14520,14490,644
20250224,113800,7546868510,14520,14510,14520,14510,538
20250224,113700,7539061710,14520,14520,14520,14520,11
20250224,113600,7538901990,14500,14510,14530,14500,2313
20250224,113500,7505360830,14510,14530,14530,14510,391
20250224,113400,7499684160,14530,14550,14550,14530,441
20250224,113300,7493275820,14550,14560,14560,14530,2309
20250224,113200,7459697670,14560,14550,14580,14550,107
20250224,113100,7458140380,14550,14560,14580,14550,496
20250224,113000,7450916250,14570,14600,14600,14560,1177
20250224,112900,7433748430,14600,14600,14610,14590,2125
20250224,112800,7402732280,14590,14580,14590,14580,1615
20250224,112700,7379170290,14590,14560,14590,14560,1851
20250224,112600,7352190330,14570,14570,14590,14530,3009
20250224,112500,7308377460,14570,14530,14580,14530,7292
20250224,112400,7202192970,14530,14500,14530,14500,1162
20250224,112300,7185315210,14500,14480,14520,14470,2486
20250224,112200,7149278270,14480,14440,14480,14440,854
20250224,112100,7136939490,14440,14440,14460,14420,393
20250224,112000,7131266890,14460,14480,14480,14460,409
20250224,111900,7125350140,14480,14470,14480,14460,810
20250224,111800,7113629820,14470,14460,14470,14460,252
20250224,111700,7109983710,14440,14420,14460,14400,1670
20250224,111600,7085866910,14420,14430,14450,14420,1208
20250224,111500,7068419450,14420,14410,14420,14400,924
20250224,111400,7055104200,14410,14400,14410,14400,202
20250224,111300,7052194950,14360,14350,14400,14350,2970
20250224,111200,7009532610,14360,14380,14380,14350,937
20250224,111100,6996066830,14390,14390,14390,14380,42
20250224,111000,6995462660,14400,14380,14400,14370,134
20250224,110900,6993536770,14380,14380,14380,14380,135
20250224,110800,6991595470,14380,14400,14400,14370,425
20250224,110700,6985485230,14400,14420,14420,14400,1626
20250224,110600,6962055570,14420,14420,14440,14410,355
20250224,110500,6956939290,14450,14440,14450,14400,72
20250224,110400,6955901400,14450,14380,14450,14380,339
20250224,110300,6951023910,14380,14450,14470,14380,1942
20250224,110200,6922944060,14460,14400,14460,14400,1277
20250224,110100,6904486530,14350,14310,14350,14310,206
20250224,110000,6901536240,14310,14320,14330,14300,2262
20250224,105900,6869176660,14300,14320,14330,14300,5659
20250224,105800,6788175360,14320,14370,14370,14320,5019
20250224,105700,6716190920,14370,14410,14420,14360,9852
20250224,105600,6574342140,14420,14430,14430,14410,2879
20250224,105500,6532834190,14430,14480,14480,14420,1682
20250224,105400,6508562780,14440,14450,14480,14430,942
20250224,105300,6494963360,14440,14440,14450,14440,1817
20250224,105200,6468724120,14440,14450,14460,14440,818
20250224,105100,6456907360,14460,14490,14490,14460,447
20250224,105000,6450440070,14490,14480,14490,14450,383
20250224,104900,6444895350,14460,14460,14480,14450,1012
20250224,104800,6430269920,14460,14450,14460,14450,306
20250224,104700,6425848120,14470,14420,14470,14420,3011
20250224,104600,6382323110,14420,14450,14450,14420,954
20250224,104500,6368554330,14440,14450,14460,14440,770
20250224,104400,6357432100,14450,14470,14470,14450,387
20250224,104300,6351836510,14440,14440,14460,14440,370
20250224,104200,6346490300,14420,14450,14450,14410,919
20250224,104100,6333236630,14460,14420,14460,14420,501
20250224,104000,6325997490,14450,14410,14450,14410,203
20250224,103900,6323071850,14410,14470,14470,14400,440
20250224,103800,6316731490,14400,14430,14440,14400,3425
20250224,103700,6267374110,14430,14440,14440,14430,794
20250224,103600,6255909770,14440,14440,14480,14440,1081
20250224,103500,6240299720,14440,14450,14480,14440,1127
20250224,103400,6224009600,14440,14480,14480,14440,2490
20250224,103300,6188018310,14480,14490,14490,14460,1144
20250224,103200,6171463720,14490,14470,14490,14460,2155
20250224,103100,6140298090,14470,14480,14490,14470,2342
20250224,103000,6106387410,14480,14530,14530,14480,1486
20250224,102900,6084857150,14500,14500,14500,14490,1025
20250224,102800,6069994800,14500,14490,14500,14490,271
20250224,102700,6066067290,14490,14490,14510,14490,251
20250224,102600,6062427490,14510,14500,14510,14490,1032
20250224,102500,6047459400,14500,14470,14500,14470,759
20250224,102400,6036460360,14470,14500,14500,14460,1675
20250224,102300,6012225840,14500,14490,14500,14470,3928
20250224,102200,5955326790,14490,14500,14500,14490,1291
20250224,102100,5936620120,14490,14500,14500,14490,1973
20250224,102000,5908020420,14500,14540,14540,14500,2588
20250224,101900,5870475740,14530,14590,14600,14530,2981
20250224,101800,5827039510,14600,14590,14600,14580,787
20250224,101700,5815553710,14600,14590,14620,14570,2942
20250224,101600,5772597600,14590,14550,14590,14550,1843
20250224,101500,5745749540,14560,14560,14560,14550,1513
20250224,101400,5723721290,14560,14560,14570,14530,3421
20250224,101300,5673911690,14570,14520,14570,14520,822
20250224,101200,5661955890,14520,14510,14530,14490,346
20250224,101100,5656938120,14510,14520,14530,14490,625
20250224,101000,5647870720,14520,14520,14530,14510,231
20250224,100900,5644516870,14510,14480,14510,14470,1682
20250224,100800,5620161840,14480,14500,14510,14480,1059
20250224,100700,5604822520,14510,14490,14510,14470,371
20250224,100600,5599445460,14490,14530,14530,14490,614
20250224,100500,5590532440,14520,14490,14530,14490,521
20250224,100400,5582979010,14490,14520,14520,14480,367
20250224,100300,5577662380,14460,14460,14530,14460,2429
20250224,100200,5542494820,14460,14440,14500,14410,596
20250224,100100,5533876350,14450,14420,14460,14390,3130
20250224,100000,5488775880,14420,14460,14460,14410,423
20250224,095900,5482672250,14410,14430,14450,14410,2626
20250224,095800,5444784120,14440,14430,14460,14430,125
20250224,095700,5442978400,14430,14430,14470,14430,2607
20250224,095600,5405333630,14440,14440,14440,14390,6499
20250224,095500,5311688310,14420,14500,14500,14420,2402
20250224,095400,5276961280,14500,14490,14500,14450,4101
20250224,095300,5217633580,14500,14520,14530,14480,3297
20250224,095200,5169810720,14530,14570,14570,14520,4336
20250224,095100,5106713280,14570,14580,14590,14560,1537
20250224,095000,5084309060,14580,14550,14580,14540,570
20250224,094900,5076013030,14550,14560,14560,14550,816
20250224,094800,5064133610,14560,14590,14610,14550,5048
20250224,094700,4990526540,14590,14640,14670,14590,6110
20250224,094600,4901085960,14630,14510,14640,14500,4952
20250224,094500,4828798070,14510,14440,14510,14440,1867
20250224,094400,4801759670,14460,14410,14460,14410,3245
20250224,094300,4754975850,14420,14450,14450,14400,4137
20250224,094200,4695363700,14420,14420,14450,14420,599
20250224,094100,4686720060,14450,14430,14450,14410,4656
20250224,094000,4619583930,14430,14450,14450,14430,5158
20250224,093900,4545110280,14450,14490,14510,14450,871
20250224,093800,4532499680,14490,14470,14490,14440,9964
20250224,093700,4388459890,14460,14500,14520,14460,5829
20250224,093600,4304007810,14500,14540,14540,14500,6036
20250224,093500,4216402520,14540,14590,14590,14540,2837
20250224,093400,4175086700,14590,14600,14600,14560,3732
20250224,093300,4120667630,14590,14670,14670,14590,2629
20250224,093200,4082261790,14620,14690,14690,14620,7668
20250224,093100,3969827250,14690,14660,14690,14660,3696
20250224,093000,3915610530,14660,14640,14670,14630,6723
20250224,092900,3817155460,14630,14680,14690,14630,7294
20250224,092800,3710169020,14680,14700,14710,14650,7341
20250224,092700,3602381240,14660,14700,14730,14660,8327
20250224,092600,3479953540,14690,14650,14700,14650,4787
20250224,092500,3409713740,14640,14690,14700,14640,15546
20250224,092400,3181728840,14680,14570,14700,14560,25673
20250224,092300,2805264670,14570,14530,14580,14520,7359
20250224,092200,2698155080,14520,14490,14530,14470,3568
20250224,092100,2646398580,14490,14500,14520,14450,1672
20250224,092000,2622203080,14490,14450,14500,14440,3607
20250224,091900,2570005160,14440,14440,14480,14440,2935
20250224,091800,2527587060,14440,14470,14480,14430,1298
20250224,091700,2508831120,14480,14440,14500,14420,2934
20250224,091600,2466409200,14450,14550,14550,14430,6522
20250224,091500,2372079510,14560,14530,14570,14500,6093
20250224,091400,2283480650,14530,14440,14530,14440,5078
20250224,091300,2209928070,14440,14500,14520,14440,7010
20250224,091200,2108459650,14500,14320,14510,14310,5243
20250224,091100,2032704320,14330,14220,14330,14200,12130
20250224,091000,1859980720,14220,14250,14260,14200,7329
20250224,090900,1755669020,14250,14310,14310,14240,16078
20250224,090800,1526268320,14310,14360,14370,14300,2717
20250224,090700,1487322960,14360,14290,14360,14290,3632
20250224,090600,1435307910,14280,14350,14350,14280,8243
20250224,090500,1317287920,14340,14370,14400,14340,6575
20250224,090400,1222878530,14370,14380,14450,14350,16551
20250224,090300,984760130,14410,14400,14430,14350,5182
20250224,090200,910249480,14400,14340,14490,14340,11492
20250224,090100,744205110,14340,14370,14450,14270,21863
20250224,090000,429675670,14370,14320,14400,14100,30063