KissMeData/011790/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185800,52430823600,142200,142200,142200,142200,5794
20250224,185700,52430823600,142200,142200,142200,142200,0
20250224,185600,52430823600,142200,142200,142200,142200,0
20250224,185500,52430823600,142200,142200,142200,142200,0
20250224,185400,52430823600,142200,142200,142200,142200,0
20250224,185300,52430823600,142200,142200,142200,142200,0
20250224,185200,52430823600,142200,142200,142200,142200,0
20250224,185100,52430823600,142200,142200,142200,142200,0
20250224,185000,52430823600,142200,142200,142200,142200,0
20250224,184900,52430823600,142200,142200,142200,142200,0
20250224,184800,52430823600,142200,142200,142200,142200,0
20250224,184700,52430823600,142200,142200,142200,142200,0
20250224,184600,52430823600,142200,142200,142200,142200,0
20250224,184500,52430823600,142200,142200,142200,142200,0
20250224,184400,52430823600,142200,142200,142200,142200,0
20250224,184300,52430823600,142200,142200,142200,142200,0
20250224,184200,52430823600,142200,142200,142200,142200,0
20250224,184100,52430823600,142200,142200,142200,142200,0
20250224,184000,52430823600,142200,142200,142200,142200,0
20250224,183900,52430823600,142200,142200,142200,142200,0
20250224,183800,52430823600,142200,142200,142200,142200,0
20250224,183700,52430823600,142200,142200,142200,142200,0
20250224,183600,52430823600,142200,142200,142200,142200,0
20250224,183500,52430823600,142200,142200,142200,142200,0
20250224,183400,52430823600,142200,142200,142200,142200,0
20250224,183300,52430823600,142200,142200,142200,142200,0
20250224,183200,52430823600,142200,142200,142200,142200,0
20250224,183100,52430823600,142200,142200,142200,142200,0
20250224,183000,52430823600,142200,142200,142200,142200,0
20250224,182900,52430823600,142200,142200,142200,142200,0
20250224,182800,52430823600,142200,142200,142200,142200,5794
20250224,182700,52430823600,142200,142200,142200,142200,0
20250224,182600,52430823600,142200,142200,142200,142200,0
20250224,182500,52430823600,142200,142200,142200,142200,0
20250224,182400,52430823600,142200,142200,142200,142200,0
20250224,182300,52430823600,142200,142200,142200,142200,0
20250224,182200,52430823600,142200,142200,142200,142200,0
20250224,182100,52430823600,142200,142200,142200,142200,0
20250224,182000,52430823600,142200,142200,142200,142200,0
20250224,181900,52430823600,142200,142200,142200,142200,0
20250224,181800,52430823600,142200,142200,142200,142200,0
20250224,181700,52430823600,142200,142200,142200,142200,0
20250224,181600,52430823600,142200,142200,142200,142200,0
20250224,181500,52430823600,142200,142200,142200,142200,0
20250224,181400,52430823600,142200,142200,142200,142200,0
20250224,181300,52430823600,142200,142200,142200,142200,0
20250224,181200,52430823600,142200,142200,142200,142200,0
20250224,181100,52430823600,142200,142200,142200,142200,0
20250224,181000,52430823600,142200,142200,142200,142200,0
20250224,180900,52430823600,142200,142200,142200,142200,0
20250224,180800,52430823600,142200,142200,142200,142200,0
20250224,180700,52430823600,142200,142200,142200,142200,0
20250224,180600,52430823600,142200,142200,142200,142200,0
20250224,180500,52430823600,142200,142200,142200,142200,0
20250224,180400,52430823600,142200,142200,142200,142200,0
20250224,180300,52430823600,142200,142200,142200,142200,0
20250224,180200,52430823600,142200,142200,142200,142200,0
20250224,180100,52430823600,142200,142200,142200,142200,0
20250224,180000,52430823600,142200,142200,142200,142200,0
20250224,175900,52430823600,142200,142200,142200,142200,0
20250224,175800,52430823600,142200,142200,142200,142200,5794
20250224,175700,52430823600,142200,142200,142200,142200,0
20250224,175600,52430823600,142200,142200,142200,142200,0
20250224,175500,52430823600,142200,142200,142200,142200,0
20250224,175400,52430823600,142200,142200,142200,142200,0
20250224,175300,52430823600,142200,142200,142200,142200,0
20250224,175200,52430823600,142200,142200,142200,142200,0
20250224,175100,52430823600,142200,142200,142200,142200,0
20250224,175000,52430823600,142200,142200,142200,142200,0
20250224,174900,52430823600,142200,142200,142200,142200,0
20250224,174800,52430823600,142200,142200,142200,142200,0
20250224,174700,52430823600,142200,142200,142200,142200,0
20250224,174600,52430823600,142200,142200,142200,142200,0
20250224,174500,52430823600,142200,142200,142200,142200,0
20250224,174400,52430823600,142200,142200,142200,142200,0
20250224,174300,52430823600,142200,142200,142200,142200,0
20250224,174200,52430823600,142200,142200,142200,142200,0
20250224,174100,52430823600,142200,142200,142200,142200,0
20250224,174000,52430823600,142200,142200,142200,142200,0
20250224,173900,52430823600,142200,142200,142200,142200,0
20250224,173800,52430823600,142200,142200,142200,142200,0
20250224,173700,52430823600,142200,142200,142200,142200,0
20250224,173600,52430823600,142200,142200,142200,142200,0
20250224,173500,52430823600,142200,142200,142200,142200,0
20250224,173400,52430823600,142200,142200,142200,142200,0
20250224,173300,52430823600,142200,142200,142200,142200,0
20250224,173200,52430823600,142200,142200,142200,142200,0
20250224,173100,52430823600,142200,142200,142200,142200,0
20250224,173000,52430823600,142200,142200,142200,142200,0
20250224,172900,52430823600,142200,142200,142200,142200,0
20250224,172800,52430823600,142200,142200,142200,142200,5794
20250224,172700,52430823600,142200,142200,142200,142200,0
20250224,172600,52430823600,142200,142200,142200,142200,0
20250224,172500,52430823600,142200,142200,142200,142200,0
20250224,172400,52430823600,142200,142200,142200,142200,0
20250224,172300,52430823600,142200,142200,142200,142200,0
20250224,172200,52430823600,142200,142200,142200,142200,0
20250224,172100,52430823600,142200,142200,142200,142200,0
20250224,172000,52430823600,142200,142200,142200,142200,0
20250224,171900,52430823600,142200,142200,142200,142200,0
20250224,171800,52430823600,142200,142200,142200,142200,0
20250224,171700,52430823600,142200,142200,142200,142200,0
20250224,171600,52430823600,142200,142200,142200,142200,0
20250224,171500,52430823600,142200,142200,142200,142200,0
20250224,171400,52430823600,142200,142200,142200,142200,0
20250224,171300,52430823600,142200,142200,142200,142200,0
20250224,171200,52430823600,142200,142200,142200,142200,0
20250224,171100,52430823600,142200,142200,142200,142200,0
20250224,171000,52430823600,142200,142200,142200,142200,0
20250224,170900,52430823600,142200,142200,142200,142200,0
20250224,170800,52430823600,142200,142200,142200,142200,0
20250224,170700,52430823600,142200,142200,142200,142200,0
20250224,170600,52430823600,142200,142200,142200,142200,0
20250224,170500,52430823600,142200,142200,142200,142200,0
20250224,170400,52430823600,142200,142200,142200,142200,0
20250224,170300,52430823600,142200,142200,142200,142200,0
20250224,170200,52430823600,142200,142200,142200,142200,0
20250224,170100,52430823600,142200,142200,142200,142200,0
20250224,170000,52430823600,142200,142200,142200,142200,0
20250224,165900,52430823600,142200,142200,142200,142200,0
20250224,165800,52430823600,142200,142200,142200,142200,5794
20250224,165700,52430823600,142200,142200,142200,142200,0
20250224,165600,52430823600,142200,142200,142200,142200,0
20250224,165500,52430823600,142200,142200,142200,142200,0
20250224,165400,52430823600,142200,142200,142200,142200,0
20250224,165300,52430823600,142200,142200,142200,142200,0
20250224,165200,52430823600,142200,142200,142200,142200,0
20250224,165100,52430823600,142200,142200,142200,142200,0
20250224,165000,52430823600,142200,142200,142200,142200,0
20250224,164900,52430823600,142200,142200,142200,142200,0
20250224,164800,52430823600,142200,142200,142200,142200,0
20250224,164700,52430823600,142200,142200,142200,142200,0
20250224,164600,52430823600,142200,142200,142200,142200,0
20250224,164500,52430823600,142200,142200,142200,142200,0
20250224,164400,52430823600,142200,142200,142200,142200,0
20250224,164300,52430823600,142200,142200,142200,142200,0
20250224,164200,52430823600,142200,142200,142200,142200,0
20250224,164100,52430823600,142200,142200,142200,142200,0
20250224,164000,52430823600,142200,142200,142200,142200,0
20250224,163900,52430823600,142200,142200,142200,142200,0
20250224,163800,52430823600,142200,142200,142200,142200,0
20250224,163700,52430823600,142200,142200,142200,142200,0
20250224,163600,52430823600,142200,142200,142200,142200,0
20250224,163500,52430823600,142200,142200,142200,142200,0
20250224,163400,52430823600,142200,142200,142200,142200,0
20250224,163300,52430823600,142200,142200,142200,142200,0
20250224,163200,52430823600,142200,142200,142200,142200,0
20250224,163100,52430823600,142200,142200,142200,142200,0
20250224,163000,52430823600,142200,142200,142200,142200,0
20250224,162900,52430823600,142200,142200,142200,142200,0
20250224,162800,52430823600,142200,142200,142200,142200,5794
20250224,162700,52430823600,142200,142200,142200,142200,0
20250224,162600,52430823600,142200,142200,142200,142200,0
20250224,162500,52430823600,142200,142200,142200,142200,0
20250224,162400,52430823600,142200,142200,142200,142200,0
20250224,162300,52430823600,142200,142200,142200,142200,0
20250224,162200,52430823600,142200,142200,142200,142200,0
20250224,162100,52430823600,142200,142200,142200,142200,0
20250224,162000,52430823600,142200,142200,142200,142200,0
20250224,161900,52430823600,142200,142200,142200,142200,0
20250224,161800,52430823600,142200,142200,142200,142200,0
20250224,161700,52430823600,142200,142200,142200,142200,0
20250224,161600,52430823600,142200,142200,142200,142200,0
20250224,161500,52430823600,142200,142200,142200,142200,0
20250224,161400,52430823600,142200,142200,142200,142200,0
20250224,161300,52430823600,142200,142200,142200,142200,0
20250224,161200,52430823600,142200,142200,142200,142200,0
20250224,161100,52430823600,142200,142200,142200,142200,0
20250224,161000,52430823600,142200,142200,142200,142200,0
20250224,160900,52430823600,142200,142200,142200,142200,0
20250224,160800,52430823600,142200,142200,142200,142200,0
20250224,160700,52430823600,142200,142200,142200,142200,0
20250224,160600,52430823600,142200,142200,142200,142200,0
20250224,160500,52430823600,142200,142200,142200,142200,0
20250224,160400,52430823600,142200,142200,142200,142200,0
20250224,160300,52430823600,142200,142200,142200,142200,0
20250224,160200,52430823600,142200,142200,142200,142200,0
20250224,160100,52430823600,142200,142200,142200,142200,0
20250224,160000,52430823600,142200,142200,142200,142200,0
20250224,155900,52430823600,142200,142200,142200,142200,0
20250224,155800,52430823600,142200,142200,142200,142200,5794
20250224,155700,52430823600,142200,142200,142200,142200,0
20250224,155600,52430823600,142200,142200,142200,142200,0
20250224,155500,52430823600,142200,142200,142200,142200,0
20250224,155400,52430823600,142200,142200,142200,142200,0
20250224,155300,52430823600,142200,142200,142200,142200,0
20250224,155200,52430823600,142200,142200,142200,142200,0
20250224,155100,52430823600,142200,142200,142200,142200,0
20250224,155000,52430823600,142200,142200,142200,142200,0
20250224,154900,52430823600,142200,142200,142200,142200,0
20250224,154800,52430823600,142200,142200,142200,142200,0
20250224,154700,52430823600,142200,142200,142200,142200,0
20250224,154600,52430823600,142200,142200,142200,142200,0
20250224,154500,52430823600,142200,142200,142200,142200,0
20250224,154400,52430823600,142200,142200,142200,142200,0
20250224,154300,52430823600,142200,142200,142200,142200,0
20250224,154200,52430823600,142200,142200,142200,142200,0
20250224,154100,52430823600,142200,142200,142200,142200,0
20250224,154000,52430823600,142200,142200,142200,142200,0
20250224,153900,52430823600,142200,142200,142200,142200,0
20250224,153800,52430823600,142200,142200,142200,142200,0
20250224,153700,52430823600,142200,142200,142200,142200,0
20250224,153600,52430823600,142200,142200,142200,142200,0
20250224,153500,52430823600,142200,142200,142200,142200,0
20250224,153400,52430823600,142200,142200,142200,142200,0
20250224,153300,52430823600,142200,142200,142200,142200,0
20250224,153200,52430823600,142200,142200,142200,142200,0
20250224,153100,52430823600,142200,142200,142200,142200,0
20250224,153000,52430823600,142200,142200,142200,142200,5794
20250224,152900,51606916800,142500,142500,142500,142500,0
20250224,152800,51606916800,142500,142500,142500,142500,0
20250224,152700,51606916800,142500,142500,142500,142500,0
20250224,152600,51606916800,142500,142500,142500,142500,0
20250224,152500,51606916800,142500,142500,142500,142500,0
20250224,152400,51606916800,142500,142500,142500,142500,0
20250224,152300,51606916800,142500,142500,142500,142500,0
20250224,152200,51606916800,142500,142500,142500,142500,0
20250224,152100,51606916800,142500,142500,142500,142500,0
20250224,152000,51606916800,142500,142500,142500,142500,0
20250224,151900,51606916800,142500,142200,142600,142200,3527
20250224,151800,51104651400,142200,142100,142300,142000,1219
20250224,151700,50931318600,142000,142000,142100,141800,2037
20250224,151600,50642147100,142000,142100,142200,142000,744
20250224,151500,50536432200,142100,142100,142200,142000,815
20250224,151400,50420601000,142100,142200,142200,142100,1159
20250224,151300,50255867000,142200,142100,142200,142100,1385
20250224,151200,50059017500,142200,142100,142200,142100,1100
20250224,151100,49902654800,142000,142000,142100,142000,679
20250224,151000,49806213900,142100,141900,142100,141900,872
20250224,150900,49682403500,141900,141900,142000,141900,568
20250224,150800,49601788300,142000,142000,142100,141900,374
20250224,150700,49548677500,142100,142100,142100,141900,1180
20250224,150600,49381131600,142100,141900,142100,141800,1651
20250224,150500,49146716700,141900,141900,142000,141800,1741
20250224,150400,48899608500,141900,141600,141900,141600,1880
20250224,150300,48633019500,141700,141700,141700,141500,1231
20250224,150200,48458648500,141600,141400,141600,141300,2794
20250224,150100,48063476500,141400,141300,141400,141200,1529
20250224,150000,47847412800,141200,141000,141200,140900,2757
20250224,145900,47458325800,140900,141100,141100,140900,863
20250224,145800,47336621800,141100,141000,141100,141000,264
20250224,145700,47299389300,141100,141000,141100,141000,505
20250224,145600,47228156300,141000,141000,141100,141000,344
20250224,145500,47179644900,141000,140900,141100,140800,1582
20250224,145400,46956619400,140900,140900,141000,140900,378
20250224,145300,46903356000,140900,141000,141000,140800,618
20250224,145200,46816276600,141000,141000,141000,140900,492
20250224,145100,46746932200,140900,140800,141000,140700,770
20250224,145000,46638460000,140700,140700,140800,140700,104
20250224,144900,46623822700,140800,140700,140800,140600,828
20250224,144800,46507320300,140600,140700,140700,140600,121
20250224,144700,46490304000,140600,140600,140700,140600,237
20250224,144600,46456966500,140600,140800,140900,140600,632
20250224,144500,46368017400,140800,140800,140900,140800,128
20250224,144400,46349990900,140900,141000,141000,140900,325
20250224,144300,46304177900,141000,140800,141000,140600,949
20250224,144200,46170564000,140800,141000,141000,140800,366
20250224,144100,46119007200,141000,141000,141000,140900,152
20250224,144000,46097585700,141000,141000,141100,140900,267
20250224,143900,46059930600,141000,141000,141100,140900,297
20250224,143800,46018046800,141000,141100,141200,140800,1036
20250224,143700,45871876400,141100,140700,141200,140700,2899
20250224,143600,45463215500,140700,140800,140900,140700,518
20250224,143500,45390278000,140800,140800,140900,140700,338
20250224,143400,45342693100,140800,140800,140900,140700,660
20250224,143300,45249762300,140800,140700,140800,140700,173
20250224,143200,45225411900,140700,140400,140800,140300,1512
20250224,143100,45012879500,140400,140400,140500,140400,251
20250224,143000,44977638500,140500,140400,140500,140400,159
20250224,142900,44955312800,140500,140300,140500,140300,169
20250224,142800,44931581800,140300,140300,140500,140300,233
20250224,142700,44898871900,140300,140400,140500,140300,332
20250224,142600,44852265000,140300,140400,140500,140200,575
20250224,142500,44771575800,140400,140400,140500,140400,77
20250224,142400,44760764200,140400,140400,140500,140400,260
20250224,142300,44724257800,140400,140400,140500,140300,224
20250224,142200,44692816700,140400,140400,140500,140400,164
20250224,142100,44669789400,140500,140400,140500,140400,152
20250224,142000,44648446100,140400,140400,140500,140400,78
20250224,141900,44637491600,140400,140500,140500,140400,118
20250224,141800,44620921900,140400,140300,140500,140300,619
20250224,141700,44533994500,140300,140200,140400,140200,132
20250224,141600,44515482400,140400,140400,140400,140200,246
20250224,141500,44480966700,140300,140300,140400,140300,157
20250224,141400,44458932200,140300,140400,140400,140300,431
20250224,141300,44398452200,140300,140300,140500,140200,1032
20250224,141200,44253634400,140300,140300,140400,140300,273
20250224,141100,44215330500,140300,140400,140400,140300,575
20250224,141000,44134655100,140300,140300,140400,140200,1127
20250224,140900,43976591100,140400,140300,140400,140300,178
20250224,140800,43951615900,140300,140300,140400,140300,363
20250224,140700,43900685600,140400,140400,140400,140300,316
20250224,140600,43856349100,140400,140300,140400,140300,157
20250224,140500,43834319600,140400,140300,140400,140300,118
20250224,140400,43817759700,140300,140300,140400,140300,150
20250224,140300,43796708200,140300,140400,140500,140300,435
20250224,140200,43735633900,140500,140500,140500,140400,116
20250224,140100,43719340900,140500,140500,140500,140400,119
20250224,140000,43702631500,140500,140400,140500,140400,234
20250224,135900,43669775900,140400,140400,140500,140300,516
20250224,135800,43597362400,140400,140500,140600,140400,395
20250224,135700,43541896700,140600,140500,140600,140500,43
20250224,135600,43535853700,140500,140400,140600,140300,2298
20250224,135500,43213184400,140400,140500,140500,140400,152
20250224,135400,43191842200,140400,140500,140500,140400,56
20250224,135300,43183975200,140500,140600,140600,140400,122
20250224,135200,43166834900,140600,140500,140600,140300,220
20250224,135100,43135943700,140500,140500,140500,140400,218
20250224,135000,43105331400,140500,140400,140500,140400,98
20250224,134900,43091570600,140500,140400,140600,140400,59
20250224,134800,43083281300,140500,140500,140600,140400,168
20250224,134700,43059674600,140500,140400,140600,140400,80
20250224,134600,43048434600,140400,140400,140500,140300,197
20250224,134500,43020776200,140400,140600,140600,140400,403
20250224,134400,42964172400,140600,140600,140600,140500,146
20250224,134300,42943649400,140600,140500,140700,140500,473
20250224,134200,42877169900,140600,140700,140700,140500,194
20250224,134100,42849894100,140600,140600,140700,140600,126
20250224,134000,42832174400,140700,140700,140700,140600,123
20250224,133900,42814878200,140700,140700,140800,140700,96
20250224,133800,42801370900,140700,140500,140700,140400,958
20250224,133700,42666669300,140500,140400,140600,140400,98
20250224,133600,42652908100,140400,140500,140600,140400,152
20250224,133500,42631562400,140400,140400,140700,140200,353
20250224,133400,42581966800,140200,140700,140700,140200,561
20250224,133300,42503209200,140700,140400,140700,140300,1038
20250224,133200,42357354300,140400,140200,140400,140100,199
20250224,133100,42329446700,140100,140200,140200,140100,291
20250224,133000,42288664300,140100,140200,140300,140100,228
20250224,132900,42256712500,140200,140100,140200,140100,368
20250224,132800,42205144300,140100,140200,140300,140100,374
20250224,132700,42152709800,140300,140300,140300,140100,464
20250224,132600,42087655400,140200,140200,140300,140200,649
20250224,132500,41996660800,140300,140200,140300,140200,344
20250224,132400,41948426400,140300,140300,140300,140200,996
20250224,132300,41808710200,140300,140400,140500,140300,147
20250224,132200,41788075700,140300,140300,140400,140300,303
20250224,132100,41745553700,140400,140500,140600,140300,1050
20250224,132000,41598054800,140500,140700,140700,140500,313
20250224,131900,41554053300,140700,140600,140700,140600,57
20250224,131800,41546038400,140600,140700,140700,140500,193
20250224,131700,41518913800,140600,140600,140700,140500,193
20250224,131600,41491773100,140600,140600,140700,140600,109
20250224,131500,41476445300,140700,140600,140700,140600,141
20250224,131400,41456619100,140700,140700,140700,140600,60
20250224,131300,41448177300,140600,140700,140700,140600,188
20250224,131200,41421726100,140800,140800,140800,140700,187
20250224,131100,41395398900,140900,140900,140900,140800,95
20250224,131000,41382020100,140900,140900,140900,140800,121
20250224,130900,41364976300,140900,141000,141000,140800,152
20250224,130800,41343558000,141000,141100,141100,140900,106
20250224,130700,41328613100,141000,140900,141000,140900,209
20250224,130600,41299151100,141000,141100,141100,140900,332
20250224,130500,41252332100,141100,141100,141200,141000,783
20250224,130400,41141850900,141100,140800,141200,140800,1863
20250224,130300,40879117400,140800,140500,140900,140500,1071
20250224,130200,40728428100,140500,140500,140600,140500,292
20250224,130100,40687381700,140600,140700,140700,140400,396
20250224,130000,40631693000,140600,140700,140700,140600,181
20250224,125900,40606232800,140600,140200,140700,140200,854
20250224,125800,40486307500,140300,140100,140300,140100,609
20250224,125700,40400924700,140200,140200,140200,140100,258
20250224,125600,40364764800,140200,140300,140300,140100,630
20250224,125500,40276437100,140300,140300,140400,140200,116
20250224,125400,40260166800,140300,140400,140400,140200,400
20250224,125300,40204066300,140300,140500,140500,140300,108
20250224,125200,40188903000,140400,140200,140500,140200,928
20250224,125100,40058651900,140200,140300,140400,140200,426
20250224,125000,39998884400,140300,140400,140500,140300,253
20250224,124900,39963362600,140500,140300,140500,140300,374
20250224,124800,39910858400,140400,140300,140400,140300,109
20250224,124700,39895565100,140300,140400,140500,140300,451
20250224,124600,39832282500,140300,140300,140300,140300,71
20250224,124500,39822321200,140400,140200,140400,140200,295
20250224,124400,39780932600,140200,140200,140300,140200,415
20250224,124300,39722746600,140300,140200,140300,140200,30
20250224,124200,39718539300,140200,140300,140300,140200,33
20250224,124100,39713911900,140200,140100,140200,140100,372
20250224,124000,39661759000,140100,140200,140300,140100,82
20250224,123900,39650263500,140200,140200,140300,140100,261
20250224,123800,39613661700,140200,140200,140300,140200,286
20250224,123700,39573564400,140200,140300,140400,140200,951
20250224,123600,39440194600,140300,140300,140400,140300,332
20250224,123500,39393613400,140300,140400,140500,140300,379
20250224,123400,39340402000,140400,140500,140600,140400,132
20250224,123300,39321860400,140600,140600,140600,140500,84
20250224,123200,39310057900,140600,140500,140600,140500,34
20250224,123100,39305280200,140500,140500,140600,140500,78
20250224,123000,39294318200,140600,140600,140700,140400,244
20250224,122900,39260026700,140600,140700,140800,140600,331
20250224,122800,39213465000,140800,140500,140800,140500,619
20250224,122700,39126382400,140600,140600,140700,140400,623
20250224,122600,39038812800,140600,140600,140700,140600,95
20250224,122500,39025448800,140700,140600,140700,140600,384
20250224,122400,38971441900,140600,140700,140700,140600,39
20250224,122300,38965957900,140700,140600,140700,140600,233
20250224,122200,38933192200,140600,140600,140700,140600,105
20250224,122100,38918426700,140600,140600,140700,140500,240
20250224,122000,38884701000,140600,140700,140800,140500,155
20250224,121900,38862910400,140700,140600,140700,140500,344
20250224,121800,38814564700,140600,140700,140800,140600,132
20250224,121700,38795992300,140800,140900,140900,140700,219
20250224,121600,38765144000,140900,140800,141000,140800,795
20250224,121500,38653138300,140700,140300,140800,140200,695
20250224,121400,38555530500,140300,140300,140300,140200,543
20250224,121300,38479349600,140300,140300,140400,140300,237
20250224,121200,38446093700,140300,140300,140400,140300,128
20250224,121100,38428126900,140300,140400,140400,140300,197
20250224,121000,38400473400,140400,140600,140600,140400,534
20250224,120900,38325449700,140600,140600,140700,140600,101
20250224,120800,38311243700,140600,140600,140800,140600,147
20250224,120700,38290562200,140600,140600,140700,140500,186
20250224,120600,38264408200,140700,140700,140800,140700,441
20250224,120500,38202359200,140800,140900,140900,140700,318
20250224,120400,38157583000,140900,140700,140900,140700,281
20250224,120300,38118004700,140600,140800,140900,140600,268
20250224,120200,38080279600,140800,140600,140900,140500,1528
20250224,120100,37865334700,140600,140600,140700,140600,85
20250224,120000,37853382900,140600,140700,140700,140600,502
20250224,115900,37782796100,140600,140600,140700,140500,520
20250224,115800,37709684200,140600,140700,140700,140600,132
20250224,115700,37691124500,140600,140300,140700,140300,118
20250224,115600,37674534100,140400,140600,140700,140400,290
20250224,115500,37633766300,140700,140500,140700,140400,194
20250224,115400,37606504600,140400,140600,140600,140300,1164
20250224,115300,37443024500,140600,140800,140800,140600,285
20250224,115200,37402929200,140800,140900,140900,140700,446
20250224,115100,37340132800,140800,140700,140900,140700,209
20250224,115000,37310705600,140700,140700,140800,140700,380
20250224,114900,37257238000,140800,140800,140900,140600,444
20250224,114800,37194741300,140800,140800,141000,140800,722
20250224,114700,37093015800,140900,140600,140900,140500,1195
20250224,114600,36924879600,140500,140600,140700,140500,744
20250224,114500,36820288700,140600,140500,140700,140500,504
20250224,114400,36749423400,140500,140600,140600,140400,371
20250224,114300,36697298100,140600,140400,140600,140300,435
20250224,114200,36636207200,140400,140600,140600,140400,211
20250224,114100,36606569900,140500,140400,140600,140300,152
20250224,114000,36585223800,140500,140600,140700,140400,320
20250224,113900,36540241200,140600,140600,140700,140600,295
20250224,113800,36498753500,140700,140400,140800,140400,869
20250224,113700,36376500600,140400,140700,140700,140300,490
20250224,113600,36307609300,140700,140300,140700,140100,893
20250224,113500,36182143800,140200,140300,140400,140200,344
20250224,113400,36133877700,140400,140300,140400,140300,356
20250224,113300,36083924500,140300,140300,140400,140300,254
20250224,113200,36048280000,140300,140300,140400,140200,336
20250224,113100,36001139000,140300,140300,140400,140200,149
20250224,113000,35980237800,140200,140300,140300,140200,358
20250224,112900,35930039500,140200,140300,140400,140200,296
20250224,112800,35888504900,140300,139900,140300,139800,313
20250224,112700,35844653600,139900,140200,140300,139800,832
20250224,112600,35728149400,140300,140400,140500,140200,593
20250224,112500,35644921000,140300,140200,140600,140200,1774
20250224,112400,35395815900,140100,140000,140200,140000,381
20250224,112300,35342432700,140000,140100,140100,139900,1505
20250224,112200,35131737600,140100,140100,140200,140000,666
20250224,112100,35038441300,140000,140100,140100,140000,430
20250224,112000,34978218700,140100,140100,140200,140100,382
20250224,111900,34924691900,140200,140100,140200,140000,424
20250224,111800,34865288400,140000,140200,140300,140000,356
20250224,111700,34815388700,140200,140100,140200,140000,737
20250224,111600,34712106600,140100,139800,140100,139800,2127
20250224,111500,34414377800,139800,139700,139900,139600,277
20250224,111400,34375645500,139600,139800,139800,139600,342
20250224,111300,34327854900,139800,139600,139800,139600,383
20250224,111200,34274363700,139500,139700,139800,139500,433
20250224,111100,34213912000,139700,139700,139800,139600,333
20250224,111000,34167391500,139800,139800,139800,139700,255
20250224,110900,34131748600,139700,139800,139800,139600,561
20250224,110800,34053361900,139800,139700,139900,139600,1006
20250224,110700,33912752400,139700,139700,139800,139700,456
20250224,110600,33849038100,139600,139300,139800,139300,906
20250224,110500,33722628800,139300,139300,139500,139200,470
20250224,110400,33657169400,139100,139200,139300,139100,730
20250224,110300,33555569400,139200,139200,139200,139100,1039
20250224,110200,33411014600,139200,139200,139300,139200,332
20250224,110100,33364798800,139200,139200,139300,139200,457
20250224,110000,33301172000,139200,139200,139300,139200,958
20250224,105900,33167814300,139300,139300,139300,139200,915
20250224,105800,33040435600,139300,139300,139500,139200,295
20250224,105700,32999340100,139300,139300,139300,139200,923
20250224,105600,32870810200,139200,139400,139400,139200,220
20250224,105500,32840162400,139400,139300,139400,139200,654
20250224,105400,32749087900,139400,139400,139400,139300,328
20250224,105300,32703393900,139200,139300,139300,139200,261
20250224,105200,32667043800,139300,139300,139400,139200,1703
20250224,105100,32429904400,139400,139500,139500,139300,779
20250224,105000,32321311500,139500,139600,139600,139400,300
20250224,104900,32279465600,139600,139500,139700,139400,368
20250224,104800,32228094800,139600,139300,139800,139300,1580
20250224,104700,32007625300,139300,139300,139400,139200,444
20250224,104600,31945765700,139400,139300,139400,139300,394
20250224,104500,31890872000,139300,139600,139600,139300,752
20250224,104400,31786039600,139500,139700,139700,139500,1314
20250224,104300,31602518600,139800,139700,139800,139600,441
20250224,104200,31540904900,139700,139400,139700,139400,904
20250224,104100,31414809500,139400,139300,139400,139300,661
20250224,104000,31322683900,139300,139300,139400,139300,525
20250224,103900,31249548100,139300,139300,139400,139100,998
20250224,103800,31110627900,139300,139400,139400,139200,525
20250224,103700,31037492400,139400,139300,139400,139200,617
20250224,103600,30951537200,139300,139300,139300,139200,427
20250224,103500,30892076500,139300,139300,139400,139200,343
20250224,103400,30844297900,139300,139200,139300,139200,1349
20250224,103300,30656488500,139300,139100,139300,139100,673
20250224,103200,30562766400,139200,139200,139200,139100,756
20250224,103100,30457554700,139200,139100,139200,139100,267
20250224,103000,30420409500,139100,139100,139200,139000,991
20250224,102900,30282586000,139100,139200,139200,139100,2970
20250224,102800,29869441500,139200,139200,139200,139100,323
20250224,102700,29824484800,139200,139200,139200,139100,1792
20250224,102600,29575153200,139200,139200,139300,139100,1681
20250224,102500,29341159400,139200,139300,139600,139200,994
20250224,102400,29202618600,139300,139200,139400,139200,741
20250224,102300,29099435700,139200,139400,139400,139100,2737
20250224,102200,28718372300,139300,139300,139400,139200,528
20250224,102100,28644837300,139300,139500,139500,139200,3778
20250224,102000,28118648600,139400,139600,139600,139300,1628
20250224,101900,27891708800,139600,139800,139900,139500,582
20250224,101800,27810382200,139800,139700,139900,139700,441
20250224,101700,27748744800,139700,139400,139700,139400,1569
20250224,101600,27529833800,139400,139500,139500,139300,1697
20250224,101500,27293267100,139500,139500,139600,139400,1595
20250224,101400,27070759200,139500,139500,139600,139400,712
20250224,101300,26971434800,139600,139500,139600,139400,1285
20250224,101200,26792229100,139500,139600,139600,139500,970
20250224,101100,26656895900,139600,139700,139700,139600,943
20250224,101000,26525245300,139600,139900,139900,139600,2014
20250224,100900,26243829500,139800,140000,140000,139800,334
20250224,100800,26197119800,140000,140100,140100,139700,4591
20250224,100700,25555541800,140000,140100,140100,139900,985
20250224,100600,25417702700,140100,139900,140100,139800,2049
20250224,100500,25130966800,139900,140100,140100,139800,1085
20250224,100400,24979112400,140000,140000,140200,139900,1776
20250224,100300,24730430000,139900,139800,140000,139700,1071
20250224,100200,24580595600,139800,139500,139900,139400,1514
20250224,100100,24369191500,139300,139300,139500,139200,3423
20250224,100000,23892494300,139300,139500,139500,139200,2920
20250224,095900,23485662500,139500,139500,139600,139400,2249
20250224,095800,23171921700,139500,139600,139600,139500,538
20250224,095700,23096859600,139600,139800,139800,139600,2543
20250224,095600,22741722100,139800,140000,140000,139700,803
20250224,095500,22629442900,139900,140100,140100,139800,1734
20250224,095400,22386860200,140000,140200,140200,140000,923
20250224,095300,22257584700,140300,140200,140400,140200,997
20250224,095200,22117758300,140200,139700,140300,139700,1831
20250224,095100,21861636100,139700,139700,139800,139600,682
20250224,095000,21766376000,139700,139700,139700,139500,2626
20250224,094900,21399875200,139700,139900,140000,139600,3402
20250224,094800,20924364200,139900,140400,140500,139900,15943
20250224,094700,18690873100,140500,140700,140800,140400,2267
20250224,094600,18372216000,140800,140700,140800,140600,1045
20250224,094500,18225177800,140600,140500,140800,140300,4601
20250224,094400,17578792800,140500,140700,140700,140500,3672
20250224,094300,17062693800,140700,140800,140800,140600,1979
20250224,094200,16784274600,140900,141000,141000,140700,6623
20250224,094100,15851668800,141000,141000,141000,140900,2610
20250224,094000,15483864400,141000,140900,141000,140900,1043
20250224,093900,15336847500,141000,141300,141300,140900,5416
20250224,093800,14572863600,141200,141200,141500,141100,870
20250224,093700,14450024200,141200,141300,141400,141100,2361
20250224,093600,14116609100,141400,141900,141900,141300,2961
20250224,093500,13697296700,141900,142400,142400,141900,3082
20250224,093400,13259427300,142300,142400,142400,142300,394
20250224,093300,13203345100,142300,142600,142800,142200,874
20250224,093200,13078831200,142800,142700,142800,142500,1689
20250224,093100,12837855900,142800,142700,143000,142600,1777
20250224,093000,12584079400,142600,142000,142900,141900,1985
20250224,092900,12301209200,141900,142200,142200,141900,1256
20250224,092800,12122770600,142200,142100,142300,142100,1341
20250224,092700,11932071600,142100,141700,142100,141700,2206
20250224,092600,11619087400,141700,141600,141900,141600,1314
20250224,092500,11432840100,141600,141600,141600,141500,812
20250224,092400,11317877000,141500,141700,141700,141500,872
20250224,092300,11194447100,141600,141600,141600,141500,799
20250224,092200,11081362700,141600,141000,141600,141000,1674
20250224,092100,10844806800,141000,141000,141100,140900,2129
20250224,092000,10544655600,141000,141000,141000,140900,1829
20250224,091900,10286866600,141000,141100,141100,140900,3859
20250224,091800,9742897100,141000,141500,141600,141000,3413
20250224,091700,9260855600,141500,141400,141600,141300,1388
20250224,091600,9064611900,141600,141500,141700,141400,1808
20250224,091500,8808768600,141400,141500,141600,141300,1562
20250224,091400,8587863800,141400,141100,141500,141000,4541
20250224,091300,7947133800,141100,141100,141300,141100,877
20250224,091200,7823357200,141100,141400,141400,141100,2443
20250224,091100,7478216900,141300,141600,141600,141300,976
20250224,091000,7340237400,141600,141700,141900,141400,1911
20250224,090900,7069755500,141700,141600,141700,141300,2779
20250224,090800,6676599900,141600,141400,141600,141200,1546
20250224,090700,6457999500,141400,140900,141400,140800,3540
20250224,090600,5958545200,140800,141200,141300,140800,5941
20250224,090500,5120517500,141200,141400,141400,141000,4551
20250224,090400,4478086700,141200,142000,142200,141200,8972
20250224,090300,3207125500,142100,142100,142500,141900,2722
20250224,090200,2820242100,142100,142300,143000,141700,4459
20250224,090100,2185916800,142100,142300,143000,141700,5547
20250224,090000,1396835000,142100,142600,143200,142000,9800