KissMeData/041020/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192700,61402037360,7060,7060,7060,7060,146343
20250224,192600,61402037360,7060,7060,7060,7060,0
20250224,192500,61402037360,7060,7060,7060,7060,0
20250224,192400,61402037360,7060,7060,7060,7060,0
20250224,192300,61402037360,7060,7060,7060,7060,0
20250224,192200,61402037360,7060,7060,7060,7060,0
20250224,192100,61402037360,7060,7060,7060,7060,0
20250224,192000,61402037360,7060,7060,7060,7060,0
20250224,191900,61402037360,7060,7060,7060,7060,0
20250224,191800,61402037360,7060,7060,7060,7060,0
20250224,191700,61402037360,7060,7060,7060,7060,0
20250224,191600,61402037360,7060,7060,7060,7060,0
20250224,191500,61402037360,7060,7060,7060,7060,0
20250224,191400,61402037360,7060,7060,7060,7060,0
20250224,191300,61402037360,7060,7060,7060,7060,0
20250224,191200,61402037360,7060,7060,7060,7060,0
20250224,191100,61402037360,7060,7060,7060,7060,0
20250224,191000,61402037360,7060,7060,7060,7060,0
20250224,190900,61402037360,7060,7060,7060,7060,0
20250224,190800,61402037360,7060,7060,7060,7060,0
20250224,190700,61402037360,7060,7060,7060,7060,0
20250224,190600,61402037360,7060,7060,7060,7060,0
20250224,190500,61402037360,7060,7060,7060,7060,0
20250224,190400,61402037360,7060,7060,7060,7060,0
20250224,190300,61402037360,7060,7060,7060,7060,0
20250224,190200,61402037360,7060,7060,7060,7060,0
20250224,190100,61402037360,7060,7060,7060,7060,0
20250224,190000,61402037360,7060,7060,7060,7060,0
20250224,185900,61402037360,7060,7060,7060,7060,0
20250224,185800,61402037360,7060,7060,7060,7060,0
20250224,185700,61402037360,7060,7060,7060,7060,146343
20250224,185600,61402037360,7060,7060,7060,7060,0
20250224,185500,61402037360,7060,7060,7060,7060,0
20250224,185400,61402037360,7060,7060,7060,7060,0
20250224,185300,61402037360,7060,7060,7060,7060,0
20250224,185200,61402037360,7060,7060,7060,7060,0
20250224,185100,61402037360,7060,7060,7060,7060,0
20250224,185000,61402037360,7060,7060,7060,7060,0
20250224,184900,61402037360,7060,7060,7060,7060,0
20250224,184800,61402037360,7060,7060,7060,7060,0
20250224,184700,61402037360,7060,7060,7060,7060,0
20250224,184600,61402037360,7060,7060,7060,7060,0
20250224,184500,61402037360,7060,7060,7060,7060,0
20250224,184400,61402037360,7060,7060,7060,7060,0
20250224,184300,61402037360,7060,7060,7060,7060,0
20250224,184200,61402037360,7060,7060,7060,7060,0
20250224,184100,61402037360,7060,7060,7060,7060,0
20250224,184000,61402037360,7060,7060,7060,7060,0
20250224,183900,61402037360,7060,7060,7060,7060,0
20250224,183800,61402037360,7060,7060,7060,7060,0
20250224,183700,61402037360,7060,7060,7060,7060,0
20250224,183600,61402037360,7060,7060,7060,7060,0
20250224,183500,61402037360,7060,7060,7060,7060,0
20250224,183400,61402037360,7060,7060,7060,7060,0
20250224,183300,61402037360,7060,7060,7060,7060,0
20250224,183200,61402037360,7060,7060,7060,7060,0
20250224,183100,61402037360,7060,7060,7060,7060,0
20250224,183000,61402037360,7060,7060,7060,7060,0
20250224,182900,61402037360,7060,7060,7060,7060,0
20250224,182800,61402037360,7060,7060,7060,7060,0
20250224,182700,61402037360,7060,7060,7060,7060,146343
20250224,182600,61402037360,7060,7060,7060,7060,0
20250224,182500,61402037360,7060,7060,7060,7060,0
20250224,182400,61402037360,7060,7060,7060,7060,0
20250224,182300,61402037360,7060,7060,7060,7060,0
20250224,182200,61402037360,7060,7060,7060,7060,0
20250224,182100,61402037360,7060,7060,7060,7060,0
20250224,182000,61402037360,7060,7060,7060,7060,0
20250224,181900,61402037360,7060,7060,7060,7060,0
20250224,181800,61402037360,7060,7060,7060,7060,0
20250224,181700,61402037360,7060,7060,7060,7060,0
20250224,181600,61402037360,7060,7060,7060,7060,0
20250224,181500,61402037360,7060,7060,7060,7060,0
20250224,181400,61402037360,7060,7060,7060,7060,0
20250224,181300,61402037360,7060,7060,7060,7060,0
20250224,181200,61402037360,7060,7060,7060,7060,0
20250224,181100,61402037360,7060,7060,7060,7060,0
20250224,181000,61402037360,7060,7060,7060,7060,0
20250224,180900,61402037360,7060,7060,7060,7060,0
20250224,180800,61402037360,7060,7060,7060,7060,0
20250224,180700,61402037360,7060,7060,7060,7060,0
20250224,180600,61402037360,7060,7060,7060,7060,0
20250224,180500,61402037360,7060,7060,7060,7060,0
20250224,180400,61402037360,7060,7060,7060,7060,0
20250224,180300,61402037360,7060,7060,7060,7060,0
20250224,180200,61402037360,7060,7060,7060,7060,0
20250224,180100,61402037360,7060,7060,7060,7060,0
20250224,180000,61402037360,7060,7060,7060,7060,0
20250224,175900,61402037360,7060,7060,7060,7060,0
20250224,175800,61402037360,7060,7060,7060,7060,0
20250224,175700,61402037360,7060,7060,7060,7060,146343
20250224,175600,61402037360,7060,7060,7060,7060,0
20250224,175500,61402037360,7060,7060,7060,7060,0
20250224,175400,61402037360,7060,7060,7060,7060,0
20250224,175300,61402037360,7060,7060,7060,7060,0
20250224,175200,61402037360,7060,7060,7060,7060,0
20250224,175100,61402037360,7060,7060,7060,7060,0
20250224,175000,61402037360,7060,7060,7060,7060,0
20250224,174900,61402037360,7060,7060,7060,7060,0
20250224,174800,61402037360,7060,7060,7060,7060,0
20250224,174700,61402037360,7060,7060,7060,7060,0
20250224,174600,61402037360,7060,7060,7060,7060,0
20250224,174500,61402037360,7060,7060,7060,7060,0
20250224,174400,61402037360,7060,7060,7060,7060,0
20250224,174300,61402037360,7060,7060,7060,7060,0
20250224,174200,61402037360,7060,7060,7060,7060,0
20250224,174100,61402037360,7060,7060,7060,7060,0
20250224,174000,61402037360,7060,7060,7060,7060,0
20250224,173900,61402037360,7060,7060,7060,7060,0
20250224,173800,61402037360,7060,7060,7060,7060,0
20250224,173700,61402037360,7060,7060,7060,7060,0
20250224,173600,61402037360,7060,7060,7060,7060,0
20250224,173500,61402037360,7060,7060,7060,7060,0
20250224,173400,61402037360,7060,7060,7060,7060,0
20250224,173300,61402037360,7060,7060,7060,7060,0
20250224,173200,61402037360,7060,7060,7060,7060,0
20250224,173100,61402037360,7060,7060,7060,7060,0
20250224,173000,61402037360,7060,7060,7060,7060,0
20250224,172900,61402037360,7060,7060,7060,7060,0
20250224,172800,61402037360,7060,7060,7060,7060,0
20250224,172700,61402037360,7060,7060,7060,7060,146343
20250224,172600,61402037360,7060,7060,7060,7060,0
20250224,172500,61402037360,7060,7060,7060,7060,0
20250224,172400,61402037360,7060,7060,7060,7060,0
20250224,172300,61402037360,7060,7060,7060,7060,0
20250224,172200,61402037360,7060,7060,7060,7060,0
20250224,172100,61402037360,7060,7060,7060,7060,0
20250224,172000,61402037360,7060,7060,7060,7060,0
20250224,171900,61402037360,7060,7060,7060,7060,0
20250224,171800,61402037360,7060,7060,7060,7060,0
20250224,171700,61402037360,7060,7060,7060,7060,0
20250224,171600,61402037360,7060,7060,7060,7060,0
20250224,171500,61402037360,7060,7060,7060,7060,0
20250224,171400,61402037360,7060,7060,7060,7060,0
20250224,171300,61402037360,7060,7060,7060,7060,0
20250224,171200,61402037360,7060,7060,7060,7060,0
20250224,171100,61402037360,7060,7060,7060,7060,0
20250224,171000,61402037360,7060,7060,7060,7060,0
20250224,170900,61402037360,7060,7060,7060,7060,0
20250224,170800,61402037360,7060,7060,7060,7060,0
20250224,170700,61402037360,7060,7060,7060,7060,0
20250224,170600,61402037360,7060,7060,7060,7060,0
20250224,170500,61402037360,7060,7060,7060,7060,0
20250224,170400,61402037360,7060,7060,7060,7060,0
20250224,170300,61402037360,7060,7060,7060,7060,0
20250224,170200,61402037360,7060,7060,7060,7060,0
20250224,170100,61402037360,7060,7060,7060,7060,0
20250224,170000,61402037360,7060,7060,7060,7060,0
20250224,165900,61402037360,7060,7060,7060,7060,0
20250224,165800,61402037360,7060,7060,7060,7060,0
20250224,165700,61402037360,7060,7060,7060,7060,146343
20250224,165600,61402037360,7060,7060,7060,7060,0
20250224,165500,61402037360,7060,7060,7060,7060,0
20250224,165400,61402037360,7060,7060,7060,7060,0
20250224,165300,61402037360,7060,7060,7060,7060,0
20250224,165200,61402037360,7060,7060,7060,7060,0
20250224,165100,61402037360,7060,7060,7060,7060,0
20250224,165000,61402037360,7060,7060,7060,7060,0
20250224,164900,61402037360,7060,7060,7060,7060,0
20250224,164800,61402037360,7060,7060,7060,7060,0
20250224,164700,61402037360,7060,7060,7060,7060,0
20250224,164600,61402037360,7060,7060,7060,7060,0
20250224,164500,61402037360,7060,7060,7060,7060,0
20250224,164400,61402037360,7060,7060,7060,7060,0
20250224,164300,61402037360,7060,7060,7060,7060,0
20250224,164200,61402037360,7060,7060,7060,7060,0
20250224,164100,61402037360,7060,7060,7060,7060,0
20250224,164000,61402037360,7060,7060,7060,7060,0
20250224,163900,61402037360,7060,7060,7060,7060,0
20250224,163800,61402037360,7060,7060,7060,7060,0
20250224,163700,61402037360,7060,7060,7060,7060,0
20250224,163600,61402037360,7060,7060,7060,7060,0
20250224,163500,61402037360,7060,7060,7060,7060,0
20250224,163400,61402037360,7060,7060,7060,7060,0
20250224,163300,61402037360,7060,7060,7060,7060,0
20250224,163200,61402037360,7060,7060,7060,7060,0
20250224,163100,61402037360,7060,7060,7060,7060,0
20250224,163000,61402037360,7060,7060,7060,7060,0
20250224,162900,61402037360,7060,7060,7060,7060,0
20250224,162800,61402037360,7060,7060,7060,7060,0
20250224,162700,61402037360,7060,7060,7060,7060,146343
20250224,162600,61402037360,7060,7060,7060,7060,0
20250224,162500,61402037360,7060,7060,7060,7060,0
20250224,162400,61402037360,7060,7060,7060,7060,0
20250224,162300,61402037360,7060,7060,7060,7060,0
20250224,162200,61402037360,7060,7060,7060,7060,0
20250224,162100,61402037360,7060,7060,7060,7060,0
20250224,162000,61402037360,7060,7060,7060,7060,0
20250224,161900,61402037360,7060,7060,7060,7060,0
20250224,161800,61402037360,7060,7060,7060,7060,0
20250224,161700,61402037360,7060,7060,7060,7060,0
20250224,161600,61402037360,7060,7060,7060,7060,0
20250224,161500,61402037360,7060,7060,7060,7060,0
20250224,161400,61402037360,7060,7060,7060,7060,0
20250224,161300,61402037360,7060,7060,7060,7060,0
20250224,161200,61402037360,7060,7060,7060,7060,0
20250224,161100,61402037360,7060,7060,7060,7060,0
20250224,161000,61402037360,7060,7060,7060,7060,0
20250224,160900,61402037360,7060,7060,7060,7060,0
20250224,160800,61402037360,7060,7060,7060,7060,0
20250224,160700,61402037360,7060,7060,7060,7060,0
20250224,160600,61402037360,7060,7060,7060,7060,0
20250224,160500,61402037360,7060,7060,7060,7060,0
20250224,160400,61402037360,7060,7060,7060,7060,0
20250224,160300,61402037360,7060,7060,7060,7060,0
20250224,160200,61402037360,7060,7060,7060,7060,0
20250224,160100,61402037360,7060,7060,7060,7060,0
20250224,160000,61402037360,7060,7060,7060,7060,0
20250224,155900,61402037360,7060,7060,7060,7060,0
20250224,155800,61402037360,7060,7060,7060,7060,0
20250224,155700,61402037360,7060,7060,7060,7060,146343
20250224,155600,61402037360,7060,7060,7060,7060,0
20250224,155500,61402037360,7060,7060,7060,7060,0
20250224,155400,61402037360,7060,7060,7060,7060,0
20250224,155300,61402037360,7060,7060,7060,7060,0
20250224,155200,61402037360,7060,7060,7060,7060,0
20250224,155100,61402037360,7060,7060,7060,7060,0
20250224,155000,61402037360,7060,7060,7060,7060,0
20250224,154900,61402037360,7060,7060,7060,7060,0
20250224,154800,61402037360,7060,7060,7060,7060,0
20250224,154700,61402037360,7060,7060,7060,7060,0
20250224,154600,61402037360,7060,7060,7060,7060,0
20250224,154500,61402037360,7060,7060,7060,7060,0
20250224,154400,61402037360,7060,7060,7060,7060,0
20250224,154300,61402037360,7060,7060,7060,7060,0
20250224,154200,61402037360,7060,7060,7060,7060,0
20250224,154100,61402037360,7060,7060,7060,7060,0
20250224,154000,61402037360,7060,7060,7060,7060,0
20250224,153900,61402037360,7060,7060,7060,7060,0
20250224,153800,61402037360,7060,7060,7060,7060,0
20250224,153700,61402037360,7060,7060,7060,7060,0
20250224,153600,61402037360,7060,7060,7060,7060,0
20250224,153500,61402037360,7060,7060,7060,7060,0
20250224,153400,61402037360,7060,7060,7060,7060,0
20250224,153300,61402037360,7060,7060,7060,7060,0
20250224,153200,61402037360,7060,7060,7060,7060,0
20250224,153100,61402037360,7060,7060,7060,7060,0
20250224,153000,61402037360,7060,7060,7060,7060,146343
20250224,152900,60368855780,7040,7040,7040,7040,0
20250224,152800,60368855780,7040,7040,7040,7040,0
20250224,152700,60368855780,7040,7040,7040,7040,0
20250224,152600,60368855780,7040,7040,7040,7040,0
20250224,152500,60368855780,7040,7040,7040,7040,0
20250224,152400,60368855780,7040,7040,7040,7040,0
20250224,152300,60368855780,7040,7040,7040,7040,0
20250224,152200,60368855780,7040,7040,7040,7040,0
20250224,152100,60368855780,7040,7040,7040,7040,0
20250224,152000,60368855780,7040,7040,7040,7040,0
20250224,151900,60368855780,7040,7020,7050,7020,43148
20250224,151800,60065272090,7020,7050,7050,7010,38477
20250224,151700,59795001810,7050,7060,7070,7040,34751
20250224,151600,59549893740,7060,7020,7070,7020,48126
20250224,151500,59210581710,7020,7010,7030,7000,29872
20250224,151400,59001009170,7010,6990,7010,6990,13701
20250224,151300,58905130590,7000,7000,7010,6990,11324
20250224,151200,58825869230,7000,7000,7000,6990,7865
20250224,151100,58770841270,7000,6980,7000,6980,11936
20250224,151000,58687448040,6990,7000,7000,6980,10903
20250224,150900,58611246100,6990,6990,7000,6980,12153
20250224,150800,58526276140,7000,7000,7010,7000,13203
20250224,150700,58433819780,7010,7020,7020,7010,7793
20250224,150600,58379180070,7020,7020,7020,7010,8575
20250224,150500,58319005970,7020,7020,7030,7010,4498
20250224,150400,58287430640,7020,7030,7040,7020,8133
20250224,150300,58230291140,7030,7030,7040,7020,19624
20250224,150200,58092314240,7030,7000,7040,7000,29535
20250224,150100,57884963390,7010,7010,7010,7000,7399
20250224,150000,57833114050,7020,7020,7020,7000,14672
20250224,145900,57730250280,7020,6990,7020,6980,14236
20250224,145800,57630538010,6990,6980,7010,6970,16766
20250224,145700,57513295840,6980,6960,6980,6950,16362
20250224,145600,57399377640,6970,6960,6970,6960,3963
20250224,145500,57371777280,6960,6960,6970,6950,4810
20250224,145400,57338292630,6960,6970,6990,6950,10254
20250224,145300,57266826900,6980,6990,7000,6980,5216
20250224,145200,57230387560,7000,7010,7010,6990,6289
20250224,145100,57186380780,7010,6970,7010,6960,15745
20250224,145000,57076385330,6960,6930,6980,6920,11258
20250224,144900,56998167070,6920,6920,6940,6920,7155
20250224,144800,56948607030,6920,6930,6930,6920,17139
20250224,144700,56829936330,6930,6930,6930,6920,5393
20250224,144600,56792572700,6930,6940,6940,6930,4792
20250224,144500,56759350200,6940,6940,6950,6930,6822
20250224,144400,56712011570,6930,6930,6950,6920,9190
20250224,144300,56648329860,6930,6950,6960,6910,59818
20250224,144200,56233630500,6960,6940,6960,6940,10197
20250224,144100,56162836040,6940,6950,6960,6940,23263
20250224,144000,56001342960,6950,6950,6960,6940,9792
20250224,143900,55933292560,6950,6950,6960,6940,33233
20250224,143800,55702445630,6950,6970,6980,6950,17715
20250224,143700,55579126340,6970,6960,6980,6960,4825
20250224,143600,55545495010,6970,6970,6970,6960,13869
20250224,143500,55448918770,6970,7000,7000,6970,13036
20250224,143400,55357996590,6990,6990,7000,6980,4622
20250224,143300,55325683880,6980,6990,6990,6970,5074
20250224,143200,55290279680,6970,6990,7000,6970,10195
20250224,143100,55219078880,6990,6990,6990,6980,4549
20250224,143000,55187312920,6990,6990,7000,6980,3773
20250224,142900,55160952340,6980,7010,7010,6970,19657
20250224,142800,55023612410,7010,7000,7020,7000,6279
20250224,142700,54979628530,7000,7000,7010,6990,6631
20250224,142600,54933225290,7000,7020,7020,7000,20726
20250224,142500,54788072920,7010,7020,7030,7010,3351
20250224,142400,54764554570,7020,7030,7030,7020,4862
20250224,142300,54730412380,7030,7030,7040,7020,4282
20250224,142200,54700306280,7030,7010,7030,7010,3618
20250224,142100,54674895960,7020,7010,7020,7010,6215
20250224,142000,54631304550,7010,7030,7030,7010,7266
20250224,141900,54580311460,7030,7030,7050,7020,7577
20250224,141800,54527078480,7030,7040,7050,7030,3873
20250224,141700,54499820130,7040,7060,7070,7040,8553
20250224,141600,54439505630,7060,7080,7090,7060,3649
20250224,141500,54413710610,7080,7040,7090,7030,21118
20250224,141400,54264517050,7040,7040,7050,7030,4585
20250224,141300,54232254870,7040,7040,7040,7020,5236
20250224,141200,54195462240,7050,7050,7050,7040,5319
20250224,141100,54157992560,7050,7060,7070,7050,6580
20250224,141000,54111580850,7060,7070,7080,7060,4124
20250224,140900,54082428790,7070,7070,7080,7060,11962
20250224,140800,53997805410,7040,7040,7070,7030,13300
20250224,140700,53904100840,7040,7050,7060,7040,4062
20250224,140600,53875470360,7050,7060,7080,7050,7631
20250224,140500,53821569390,7060,7100,7100,7060,27120
20250224,140400,53629478970,7100,7060,7100,7030,37532
20250224,140300,53363856420,7060,7020,7060,7010,12390
20250224,140200,53276634870,7010,7000,7020,7000,3550
20250224,140100,53251780760,7000,7020,7020,7000,6822
20250224,140000,53203956410,7020,7010,7020,7000,3441
20250224,135900,53179840610,7010,7020,7030,7000,11135
20250224,135800,53101814530,7030,7040,7050,7020,3988
20250224,135700,53073770260,7040,7050,7070,7020,28864
20250224,135600,52870448840,7060,7020,7060,7020,35498
20250224,135500,52620585910,7020,7020,7030,7010,9402
20250224,135400,52554582800,7030,7020,7030,7010,6144
20250224,135300,52511463540,7010,6980,7020,6980,14146
20250224,135200,52412315430,6980,6990,6990,6980,2465
20250224,135100,52395100240,6990,7010,7010,6990,1070
20250224,135000,52387617550,6990,7010,7030,6990,11792
20250224,134900,52304952630,7000,6980,7030,6980,12663
20250224,134800,52216177090,6970,6970,6970,6960,4501
20250224,134700,52184821660,6970,6990,6990,6960,1969
20250224,134600,52171090290,6990,6960,6990,6960,1335
20250224,134500,52161790130,6960,6950,6970,6950,3086
20250224,134400,52140317250,6950,6970,6970,6950,7880
20250224,134300,52085539320,6970,6960,6970,6950,2838
20250224,134200,52065809040,6950,6990,6990,6950,35432
20250224,134100,51819223930,6980,6990,6990,6970,8199
20250224,134000,51761987740,7000,6970,7010,6970,6832
20250224,133900,51714224920,6970,6980,6990,6970,6073
20250224,133800,51671867560,6980,7000,7000,6980,6051
20250224,133700,51629573270,7000,7000,7000,6990,7358
20250224,133600,51578104150,7010,6980,7010,6980,4047
20250224,133500,51549805440,6980,7000,7000,6980,1246
20250224,133400,51541102560,6990,6990,7000,6990,5526
20250224,133300,51502446160,7000,6980,7000,6960,8026
20250224,133200,51446549830,6980,6980,6980,6960,9401
20250224,133100,51381018420,6970,6980,6990,6970,6500
20250224,133000,51335654780,6990,6980,7000,6980,3744
20250224,132900,51309506730,6990,6980,6990,6980,3999
20250224,132800,51281565590,6990,7000,7010,6980,7690
20250224,132700,51227771180,7000,6970,7000,6970,4088
20250224,132600,51199225930,6980,6990,6990,6970,3463
20250224,132500,51175051290,6990,6980,7000,6980,6165
20250224,132400,51131988100,6980,6980,6990,6970,21703
20250224,132300,50980609860,6980,6980,6990,6980,8149
20250224,132200,50923721480,6990,7000,7010,6990,5369
20250224,132100,50886161590,7000,7010,7010,7000,2631
20250224,132000,50867735620,7010,7000,7010,6990,8652
20250224,131900,50807206860,7000,7000,7020,6990,3979
20250224,131800,50779359730,7000,7020,7020,7000,12488
20250224,131700,50691916030,7030,7010,7030,7000,14209
20250224,131600,50592348020,7020,7030,7040,7010,3910
20250224,131500,50564905810,7030,7030,7040,7030,2218
20250224,131400,50549310870,7030,7060,7060,7030,944
20250224,131300,50542663890,7060,7040,7060,7040,11866
20250224,131200,50458939000,7050,7020,7050,7010,1451
20250224,131100,50448732160,7040,7030,7040,7010,9262
20250224,131000,50383747400,7040,7020,7040,7010,6130
20250224,130900,50340703360,7010,7040,7040,7010,7261
20250224,130800,50289689990,7040,7050,7060,7040,5725
20250224,130700,50249343000,7050,7060,7070,7030,9356
20250224,130600,50183351890,7060,7050,7070,7040,4524
20250224,130500,50151442980,7050,7030,7050,7030,2353
20250224,130400,50134868070,7030,7040,7050,7030,1346
20250224,130300,50125392090,7030,7010,7040,7000,4551
20250224,130200,50093467420,7020,7040,7040,7000,24834
20250224,130100,49919284690,7030,7030,7040,7020,3873
20250224,130000,49892056090,7030,7050,7050,7030,3796
20250224,125900,49865340220,7050,7040,7060,7040,4071
20250224,125800,49836664690,7040,7050,7060,7040,6889
20250224,125700,49788114810,7050,7080,7080,7050,6846
20250224,125600,49739758280,7070,7050,7080,7050,5832
20250224,125500,49698577650,7050,7020,7080,7020,9551
20250224,125400,49631170080,7020,7040,7050,7020,12250
20250224,125300,49544975580,7040,7050,7050,7040,3665
20250224,125200,49519148560,7050,7030,7050,7030,4299
20250224,125100,49488887930,7030,7020,7040,7020,8532
20250224,125000,49428929230,7020,7040,7050,7020,6764
20250224,124900,49381349090,7050,7040,7050,7030,6054
20250224,124800,49338684940,7040,7040,7040,7020,14404
20250224,124700,49237493870,7030,7050,7050,7030,11419
20250224,124600,49157113580,7040,7060,7070,7030,21821
20250224,124500,49003404490,7070,7070,7100,7060,25200
20250224,124400,48824969130,7070,7070,7080,7060,12241
20250224,124300,48738426080,7070,7060,7100,7040,42153
20250224,124200,48440916710,7060,7090,7100,7060,30888
20250224,124100,48222022460,7090,7050,7090,7030,18877
20250224,124000,48088805660,7040,7070,7090,7030,32293
20250224,123900,47860810390,7060,7090,7100,7040,49543
20250224,123800,47510719880,7100,7120,7160,7080,112845
20250224,123700,46707383630,7120,7090,7190,7070,237186
20250224,123600,45014469240,7090,7010,7090,7010,54973
20250224,123500,44626872110,7010,7010,7030,7000,10491
20250224,123400,44553303110,7010,7000,7020,6990,7198
20250224,123300,44502874550,6990,6990,7000,6970,5902
20250224,123200,44461639460,6990,6940,6990,6940,4327
20250224,123100,44431525480,6950,6930,6950,6930,1762
20250224,123000,44419294700,6940,6950,6970,6930,8736
20250224,122900,44358689380,6950,6980,6980,6940,3533
20250224,122800,44334146200,6990,6960,6990,6940,11553
20250224,122700,44253782490,6960,6970,6980,6960,1336
20250224,122600,44244479780,6970,6980,6990,6970,2236
20250224,122500,44228890230,6970,6960,6980,6960,3777
20250224,122400,44202563190,6960,6970,6980,6960,3745
20250224,122300,44176469050,6970,6970,6980,6970,1858
20250224,122200,44163507660,6970,6980,6990,6970,4194
20250224,122100,44134257210,6980,6980,6990,6970,3032
20250224,122000,44113116220,6970,7000,7000,6970,4574
20250224,121900,44081147800,7010,7000,7010,6970,8038
20250224,121800,44025004760,7000,7000,7000,6990,1840
20250224,121700,44012134330,7000,7000,7010,6980,4991
20250224,121600,43977215240,7000,7020,7020,7000,3889
20250224,121500,43949959210,7010,7030,7030,7010,4536
20250224,121400,43918107830,7020,7020,7030,7020,2044
20250224,121300,43903742610,7030,7040,7040,7020,22756
20250224,121200,43743758060,7040,7010,7040,7010,12911
20250224,121100,43653119850,7000,6990,7010,6980,4393
20250224,121000,43622393870,6980,6960,6990,6960,2327
20250224,120900,43606162160,6970,6970,6970,6960,2202
20250224,120800,43590827410,6970,6990,6990,6970,6837
20250224,120700,43543095840,7000,7000,7000,6990,1294
20250224,120600,43534039880,6990,7000,7000,6990,3029
20250224,120500,43512857230,7000,7010,7010,6990,3746
20250224,120400,43486643430,6990,6990,7010,6990,4334
20250224,120300,43456310070,7000,6990,7000,6980,8901
20250224,120200,43394038940,6990,7000,7000,6980,8004
20250224,120100,43338029300,7000,6970,7000,6970,7298
20250224,120000,43287045650,6990,6940,6990,6940,7458
20250224,115900,43235113270,6940,6940,6940,6930,2906
20250224,115800,43214955490,6940,6920,6950,6920,5446
20250224,115700,43177195070,6920,6940,6940,6920,4613
20250224,115600,43145237570,6940,6940,6950,6940,1871
20250224,115500,43132251720,6940,6940,6950,6930,3570
20250224,115400,43107475490,6940,6930,6940,6920,11841
20250224,115300,43025412730,6930,6940,6940,6930,5081
20250224,115200,42990195030,6940,6940,6940,6930,7351
20250224,115100,42939216810,6940,6950,6950,6930,10126
20250224,115000,42868999150,6960,6950,6960,6950,2836
20250224,114900,42849288880,6960,6960,6960,6950,1104
20250224,114800,42841614360,6960,6960,6970,6950,4366
20250224,114700,42811242140,6970,6960,6970,6960,898
20250224,114600,42804991940,6960,6970,6980,6960,1691
20250224,114500,42793211740,6970,6950,6970,6950,2564
20250224,114400,42775351990,6960,6950,6960,6950,874
20250224,114300,42769277670,6940,6950,6950,6940,1914
20250224,114200,42755985320,6950,6940,6950,6940,2927
20250224,114100,42735659010,6940,6940,6950,6930,13610
20250224,114000,42641212130,6950,6960,6960,6940,12389
20250224,113900,42555161250,6960,6950,6970,6950,2004
20250224,113800,42541219510,6950,6960,6970,6950,4456
20250224,113700,42510217820,6960,6970,6970,6960,5630
20250224,113600,42470995230,6960,6970,6970,6960,1582
20250224,113500,42459968730,6960,6970,6970,6960,1275
20250224,113400,42451085850,6970,6960,6980,6950,1607
20250224,113300,42439892800,6960,6960,6970,6950,6705
20250224,113200,42393258240,6960,6960,6980,6960,2057
20250224,113100,42378929930,6960,7000,7000,6960,3704
20250224,113000,42353084740,7000,7010,7020,6980,5376
20250224,112900,42315442800,7010,7010,7020,7000,3186
20250224,112800,42293110090,7010,7000,7010,6950,15293
20250224,112700,42186135980,7010,6980,7010,6970,7594
20250224,112600,42133028840,6980,6990,6990,6970,2203
20250224,112500,42117646170,6990,6970,7000,6960,6869
20250224,112400,42069669870,6970,6960,6970,6960,7451
20250224,112300,42017765610,6960,6950,6970,6930,4866
20250224,112200,41983894840,6950,6940,6950,6920,31351
20250224,112100,41766619060,6940,6950,6960,6940,9061
20250224,112000,41703683440,6950,6950,6960,6940,29000
20250224,111900,41502349190,6950,6970,6970,6950,13842
20250224,111800,41406101920,6960,6960,6990,6950,21291
20250224,111700,41258013090,6960,6980,6990,6960,17927
20250224,111600,41133052540,6980,7000,7000,6980,12291
20250224,111500,41047137290,7000,7000,7020,7000,1466
20250224,111400,41036870860,7010,7000,7020,7000,6944
20250224,111300,40988189160,7010,7020,7020,7000,1909
20250224,111200,40974822680,7010,7010,7020,7010,9275
20250224,111100,40909755220,7010,7000,7010,6990,9698
20250224,111000,40841897840,6990,6990,7000,6980,8990
20250224,110900,40779063980,6980,7000,7010,6980,11255
20250224,110800,40700361110,7000,7030,7040,6990,19356
20250224,110700,40564697820,7030,7030,7050,7010,22972
20250224,110600,40403112780,7050,7020,7050,7020,8582
20250224,110500,40342732680,7040,7040,7050,7020,23978
20250224,110400,40173968480,7040,7000,7040,6990,11097
20250224,110300,40096087630,7000,7000,7000,6990,5171
20250224,110200,40059917450,7000,6990,7010,6990,17115
20250224,110100,39940122920,7000,6990,7000,6980,5891
20250224,110000,39898939320,7000,6970,7000,6960,20861
20250224,105900,39753470450,6970,6990,7000,6970,14206
20250224,105800,39654318030,6980,6990,7000,6980,22589
20250224,105700,39496514090,7000,7000,7010,6970,61293
20250224,105600,39068067960,7010,7040,7050,7010,23065
20250224,105500,38906207040,7040,7010,7040,7010,10821
20250224,105400,38830257770,7020,7060,7060,7010,30307
20250224,105300,38617201480,7050,7050,7070,7040,7819
20250224,105200,38562072810,7050,7040,7060,7030,14517
20250224,105100,38459916940,7030,7060,7060,7030,21084
20250224,105000,38311469450,7060,7070,7070,7050,15873
20250224,104900,38199463440,7070,7060,7090,7060,7794
20250224,104800,38144369350,7060,7100,7100,7050,15753
20250224,104700,38033015160,7100,7060,7100,7050,12991
20250224,104600,37941231990,7050,7090,7090,7050,33334
20250224,104500,37705693910,7090,7130,7130,7080,22551
20250224,104400,37545545950,7130,7110,7130,7110,12110
20250224,104300,37459394430,7110,7110,7130,7100,8318
20250224,104200,37400176400,7100,7100,7120,7090,10820
20250224,104100,37323294510,7110,7130,7140,7100,11768
20250224,104000,37239413910,7110,7130,7130,7090,17081
20250224,103900,37117953470,7130,7140,7160,7120,38084
20250224,103800,36845884380,7150,7160,7170,7130,25480
20250224,103700,36663814960,7160,7140,7180,7140,67707
20250224,103600,36178653660,7140,7110,7160,7100,68409
20250224,103500,35690003970,7110,7070,7130,7060,24951
20250224,103400,35512576550,7070,7100,7100,7060,11035
20250224,103300,35434467750,7100,7130,7140,7080,20081
20250224,103200,35291625820,7130,7060,7130,7030,30792
20250224,103100,35073312810,7050,7080,7080,7050,13451
20250224,103000,34978351280,7080,7070,7080,7060,13413
20250224,102900,34883535030,7070,7080,7090,7060,10249
20250224,102800,34811046080,7080,7090,7090,7080,7402
20250224,102700,34758598420,7090,7080,7100,7050,10745
20250224,102600,34682588110,7080,7090,7110,7060,11411
20250224,102500,34601749670,7110,7100,7110,7090,23544
20250224,102400,34434510470,7100,7090,7120,7070,40349
20250224,102300,34147953860,7090,7070,7090,7040,16434
20250224,102200,34031579030,7040,7050,7070,7010,33016
20250224,102100,33799464780,7050,7080,7090,7040,13708
20250224,102000,33702761760,7090,7080,7090,7070,11546
20250224,101900,33621033580,7080,7040,7090,7040,17842
20250224,101800,33494946050,7040,7010,7050,7010,13202
20250224,101700,33402135840,7010,7040,7050,7010,39168
20250224,101600,33126895370,7040,7060,7070,7020,51617
20250224,101500,32763653310,7070,7090,7090,7050,32014
20250224,101400,32537575120,7090,7090,7100,7060,34142
20250224,101300,32295939190,7080,7130,7130,7080,36250
20250224,101200,32038443420,7130,7170,7190,7110,99563
20250224,101100,31327317550,7180,7110,7190,7110,81970
20250224,101000,30740061010,7110,7160,7170,7100,77469
20250224,100900,30186369890,7150,7070,7160,7060,75927
20250224,100800,29646036440,7070,7080,7090,7050,56963
20250224,100700,29243636360,7080,7110,7110,7050,60826
20250224,100600,28813366100,7100,7100,7130,7090,58437
20250224,100500,28397562510,7100,7110,7140,7080,96214
20250224,100400,27713826520,7120,7130,7150,7110,66252
20250224,100300,27241682100,7140,7190,7190,7110,141593
20250224,100200,26229402390,7190,7070,7210,7060,492488
20250224,100100,22702423620,7060,6980,7070,6980,31894
20250224,100000,22477919370,6980,7010,7020,6960,27746
20250224,095900,22284038950,7020,6950,7030,6950,37648
20250224,095800,22020843030,6970,7040,7040,6950,60890
20250224,095700,21595371400,7040,7050,7060,7010,46783
20250224,095600,21266529550,7050,7090,7100,7040,78276
20250224,095500,20712384960,7100,7030,7120,7020,132673
20250224,095400,19772635070,7040,7000,7040,6970,79764
20250224,095300,19214388240,7000,7040,7040,6980,103958
20250224,095200,18486935350,7030,7100,7130,7010,203168
20250224,095100,17050583730,7110,7090,7140,7030,322480
20250224,095000,14759603270,7100,6890,7100,6860,348316
20250224,094900,12318216720,6870,6820,6880,6820,36729
20250224,094800,12066721490,6830,6820,6830,6820,6019
20250224,094700,12025638570,6820,6830,6830,6810,3679
20250224,094600,12000536260,6820,6830,6840,6810,10345
20250224,094500,11929939480,6820,6810,6840,6800,17833
20250224,094400,11808217300,6810,6810,6820,6810,4820
20250224,094300,11775365000,6810,6780,6810,6780,7776
20250224,094200,11722506160,6780,6780,6790,6780,2737
20250224,094100,11703930440,6800,6770,6800,6760,10733
20250224,094000,11631216800,6770,6780,6780,6770,10772
20250224,093900,11558275940,6770,6780,6790,6770,18122
20250224,093800,11435393310,6780,6790,6790,6780,7959
20250224,093700,11381407950,6790,6800,6810,6780,4644
20250224,093600,11349872780,6810,6800,6810,6790,3413
20250224,093500,11326678580,6800,6810,6820,6790,9893
20250224,093400,11259365970,6800,6820,6820,6800,8009
20250224,093300,11204823500,6820,6820,6830,6810,6699
20250224,093200,11159135300,6830,6850,6850,6820,7540
20250224,093100,11107677070,6850,6810,6850,6800,11476
20250224,093000,11029398990,6810,6790,6820,6780,19324
20250224,092900,10898075920,6780,6800,6800,6780,6952
20250224,092800,10850898390,6790,6800,6800,6780,9220
20250224,092700,10788305570,6790,6790,6810,6770,8511
20250224,092600,10730498940,6770,6800,6810,6750,53575
20250224,092500,10367447100,6800,6830,6840,6800,12197
20250224,092400,10284319680,6830,6840,6860,6820,9715
20250224,092300,10217933520,6850,6830,6860,6830,20357
20250224,092200,10078490020,6840,6820,6840,6810,6864
20250224,092100,10031657910,6820,6800,6840,6790,34817
20250224,092000,9794423060,6800,6820,6820,6790,41206
20250224,091900,9514130000,6820,6800,6840,6790,20984
20250224,091800,9371036790,6800,6800,6810,6790,17624
20250224,091700,9251227220,6800,6800,6820,6790,31132
20250224,091600,9039525620,6810,6840,6840,6790,71739
20250224,091500,8550977730,6840,6850,6860,6830,27518
20250224,091400,8362606170,6860,6890,6890,6830,66348
20250224,091300,7907464750,6890,6910,6910,6890,13162
20250224,091200,7816644270,6910,6910,6920,6880,18623
20250224,091100,7688037150,6910,6940,6950,6910,29388
20250224,091000,7484433570,6930,6950,6950,6920,43493
20250224,090900,7182660000,6940,6880,6950,6850,79534
20250224,090800,6634224060,6880,6930,6930,6880,63517
20250224,090700,6195744070,6930,6940,6950,6930,26192
20250224,090600,6014081110,6940,6950,6950,6920,25861
20250224,090500,5834699840,6940,6910,6950,6900,55448
20250224,090400,5450614950,6920,6880,6940,6880,49437
20250224,090300,5108942830,6880,6890,6930,6870,75004
20250224,090200,4591367870,6890,6930,6980,6890,97701
20250224,090100,3914666750,6920,6980,6990,6890,180003
20250224,090000,2664825840,7000,6990,7030,6960,380401