KissMeData/041190/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192700,4118667030,6510,6510,6510,6510,15824
20250224,192600,4118667030,6510,6510,6510,6510,0
20250224,192500,4118667030,6510,6510,6510,6510,0
20250224,192400,4118667030,6510,6510,6510,6510,0
20250224,192300,4118667030,6510,6510,6510,6510,0
20250224,192200,4118667030,6510,6510,6510,6510,0
20250224,192100,4118667030,6510,6510,6510,6510,0
20250224,192000,4118667030,6510,6510,6510,6510,0
20250224,191900,4118667030,6510,6510,6510,6510,0
20250224,191800,4118667030,6510,6510,6510,6510,0
20250224,191700,4118667030,6510,6510,6510,6510,0
20250224,191600,4118667030,6510,6510,6510,6510,0
20250224,191500,4118667030,6510,6510,6510,6510,0
20250224,191400,4118667030,6510,6510,6510,6510,0
20250224,191300,4118667030,6510,6510,6510,6510,0
20250224,191200,4118667030,6510,6510,6510,6510,0
20250224,191100,4118667030,6510,6510,6510,6510,0
20250224,191000,4118667030,6510,6510,6510,6510,0
20250224,190900,4118667030,6510,6510,6510,6510,0
20250224,190800,4118667030,6510,6510,6510,6510,0
20250224,190700,4118667030,6510,6510,6510,6510,0
20250224,190600,4118667030,6510,6510,6510,6510,0
20250224,190500,4118667030,6510,6510,6510,6510,0
20250224,190400,4118667030,6510,6510,6510,6510,0
20250224,190300,4118667030,6510,6510,6510,6510,0
20250224,190200,4118667030,6510,6510,6510,6510,0
20250224,190100,4118667030,6510,6510,6510,6510,0
20250224,190000,4118667030,6510,6510,6510,6510,0
20250224,185900,4118667030,6510,6510,6510,6510,0
20250224,185800,4118667030,6510,6510,6510,6510,0
20250224,185700,4118667030,6510,6510,6510,6510,15824
20250224,185600,4118667030,6510,6510,6510,6510,0
20250224,185500,4118667030,6510,6510,6510,6510,0
20250224,185400,4118667030,6510,6510,6510,6510,0
20250224,185300,4118667030,6510,6510,6510,6510,0
20250224,185200,4118667030,6510,6510,6510,6510,0
20250224,185100,4118667030,6510,6510,6510,6510,0
20250224,185000,4118667030,6510,6510,6510,6510,0
20250224,184900,4118667030,6510,6510,6510,6510,0
20250224,184800,4118667030,6510,6510,6510,6510,0
20250224,184700,4118667030,6510,6510,6510,6510,0
20250224,184600,4118667030,6510,6510,6510,6510,0
20250224,184500,4118667030,6510,6510,6510,6510,0
20250224,184400,4118667030,6510,6510,6510,6510,0
20250224,184300,4118667030,6510,6510,6510,6510,0
20250224,184200,4118667030,6510,6510,6510,6510,0
20250224,184100,4118667030,6510,6510,6510,6510,0
20250224,184000,4118667030,6510,6510,6510,6510,0
20250224,183900,4118667030,6510,6510,6510,6510,0
20250224,183800,4118667030,6510,6510,6510,6510,0
20250224,183700,4118667030,6510,6510,6510,6510,0
20250224,183600,4118667030,6510,6510,6510,6510,0
20250224,183500,4118667030,6510,6510,6510,6510,0
20250224,183400,4118667030,6510,6510,6510,6510,0
20250224,183300,4118667030,6510,6510,6510,6510,0
20250224,183200,4118667030,6510,6510,6510,6510,0
20250224,183100,4118667030,6510,6510,6510,6510,0
20250224,183000,4118667030,6510,6510,6510,6510,0
20250224,182900,4118667030,6510,6510,6510,6510,0
20250224,182800,4118667030,6510,6510,6510,6510,0
20250224,182700,4118667030,6510,6510,6510,6510,15824
20250224,182600,4118667030,6510,6510,6510,6510,0
20250224,182500,4118667030,6510,6510,6510,6510,0
20250224,182400,4118667030,6510,6510,6510,6510,0
20250224,182300,4118667030,6510,6510,6510,6510,0
20250224,182200,4118667030,6510,6510,6510,6510,0
20250224,182100,4118667030,6510,6510,6510,6510,0
20250224,182000,4118667030,6510,6510,6510,6510,0
20250224,181900,4118667030,6510,6510,6510,6510,0
20250224,181800,4118667030,6510,6510,6510,6510,0
20250224,181700,4118667030,6510,6510,6510,6510,0
20250224,181600,4118667030,6510,6510,6510,6510,0
20250224,181500,4118667030,6510,6510,6510,6510,0
20250224,181400,4118667030,6510,6510,6510,6510,0
20250224,181300,4118667030,6510,6510,6510,6510,0
20250224,181200,4118667030,6510,6510,6510,6510,0
20250224,181100,4118667030,6510,6510,6510,6510,0
20250224,181000,4118667030,6510,6510,6510,6510,0
20250224,180900,4118667030,6510,6510,6510,6510,0
20250224,180800,4118667030,6510,6510,6510,6510,0
20250224,180700,4118667030,6510,6510,6510,6510,0
20250224,180600,4118667030,6510,6510,6510,6510,0
20250224,180500,4118667030,6510,6510,6510,6510,0
20250224,180400,4118667030,6510,6510,6510,6510,0
20250224,180300,4118667030,6510,6510,6510,6510,0
20250224,180200,4118667030,6510,6510,6510,6510,0
20250224,180100,4118667030,6510,6510,6510,6510,0
20250224,180000,4118667030,6510,6510,6510,6510,0
20250224,175900,4118667030,6510,6510,6510,6510,0
20250224,175800,4118667030,6510,6510,6510,6510,0
20250224,175700,4118667030,6510,6510,6510,6510,15824
20250224,175600,4118667030,6510,6510,6510,6510,0
20250224,175500,4118667030,6510,6510,6510,6510,0
20250224,175400,4118667030,6510,6510,6510,6510,0
20250224,175300,4118667030,6510,6510,6510,6510,0
20250224,175200,4118667030,6510,6510,6510,6510,0
20250224,175100,4118667030,6510,6510,6510,6510,0
20250224,175000,4118667030,6510,6510,6510,6510,0
20250224,174900,4118667030,6510,6510,6510,6510,0
20250224,174800,4118667030,6510,6510,6510,6510,0
20250224,174700,4118667030,6510,6510,6510,6510,0
20250224,174600,4118667030,6510,6510,6510,6510,0
20250224,174500,4118667030,6510,6510,6510,6510,0
20250224,174400,4118667030,6510,6510,6510,6510,0
20250224,174300,4118667030,6510,6510,6510,6510,0
20250224,174200,4118667030,6510,6510,6510,6510,0
20250224,174100,4118667030,6510,6510,6510,6510,0
20250224,174000,4118667030,6510,6510,6510,6510,0
20250224,173900,4118667030,6510,6510,6510,6510,0
20250224,173800,4118667030,6510,6510,6510,6510,0
20250224,173700,4118667030,6510,6510,6510,6510,0
20250224,173600,4118667030,6510,6510,6510,6510,0
20250224,173500,4118667030,6510,6510,6510,6510,0
20250224,173400,4118667030,6510,6510,6510,6510,0
20250224,173300,4118667030,6510,6510,6510,6510,0
20250224,173200,4118667030,6510,6510,6510,6510,0
20250224,173100,4118667030,6510,6510,6510,6510,0
20250224,173000,4118667030,6510,6510,6510,6510,0
20250224,172900,4118667030,6510,6510,6510,6510,0
20250224,172800,4118667030,6510,6510,6510,6510,0
20250224,172700,4118667030,6510,6510,6510,6510,15824
20250224,172600,4118667030,6510,6510,6510,6510,0
20250224,172500,4118667030,6510,6510,6510,6510,0
20250224,172400,4118667030,6510,6510,6510,6510,0
20250224,172300,4118667030,6510,6510,6510,6510,0
20250224,172200,4118667030,6510,6510,6510,6510,0
20250224,172100,4118667030,6510,6510,6510,6510,0
20250224,172000,4118667030,6510,6510,6510,6510,0
20250224,171900,4118667030,6510,6510,6510,6510,0
20250224,171800,4118667030,6510,6510,6510,6510,0
20250224,171700,4118667030,6510,6510,6510,6510,0
20250224,171600,4118667030,6510,6510,6510,6510,0
20250224,171500,4118667030,6510,6510,6510,6510,0
20250224,171400,4118667030,6510,6510,6510,6510,0
20250224,171300,4118667030,6510,6510,6510,6510,0
20250224,171200,4118667030,6510,6510,6510,6510,0
20250224,171100,4118667030,6510,6510,6510,6510,0
20250224,171000,4118667030,6510,6510,6510,6510,0
20250224,170900,4118667030,6510,6510,6510,6510,0
20250224,170800,4118667030,6510,6510,6510,6510,0
20250224,170700,4118667030,6510,6510,6510,6510,0
20250224,170600,4118667030,6510,6510,6510,6510,0
20250224,170500,4118667030,6510,6510,6510,6510,0
20250224,170400,4118667030,6510,6510,6510,6510,0
20250224,170300,4118667030,6510,6510,6510,6510,0
20250224,170200,4118667030,6510,6510,6510,6510,0
20250224,170100,4118667030,6510,6510,6510,6510,0
20250224,170000,4118667030,6510,6510,6510,6510,0
20250224,165900,4118667030,6510,6510,6510,6510,0
20250224,165800,4118667030,6510,6510,6510,6510,0
20250224,165700,4118667030,6510,6510,6510,6510,15824
20250224,165600,4118667030,6510,6510,6510,6510,0
20250224,165500,4118667030,6510,6510,6510,6510,0
20250224,165400,4118667030,6510,6510,6510,6510,0
20250224,165300,4118667030,6510,6510,6510,6510,0
20250224,165200,4118667030,6510,6510,6510,6510,0
20250224,165100,4118667030,6510,6510,6510,6510,0
20250224,165000,4118667030,6510,6510,6510,6510,0
20250224,164900,4118667030,6510,6510,6510,6510,0
20250224,164800,4118667030,6510,6510,6510,6510,0
20250224,164700,4118667030,6510,6510,6510,6510,0
20250224,164600,4118667030,6510,6510,6510,6510,0
20250224,164500,4118667030,6510,6510,6510,6510,0
20250224,164400,4118667030,6510,6510,6510,6510,0
20250224,164300,4118667030,6510,6510,6510,6510,0
20250224,164200,4118667030,6510,6510,6510,6510,0
20250224,164100,4118667030,6510,6510,6510,6510,0
20250224,164000,4118667030,6510,6510,6510,6510,0
20250224,163900,4118667030,6510,6510,6510,6510,0
20250224,163800,4118667030,6510,6510,6510,6510,0
20250224,163700,4118667030,6510,6510,6510,6510,0
20250224,163600,4118667030,6510,6510,6510,6510,0
20250224,163500,4118667030,6510,6510,6510,6510,0
20250224,163400,4118667030,6510,6510,6510,6510,0
20250224,163300,4118667030,6510,6510,6510,6510,0
20250224,163200,4118667030,6510,6510,6510,6510,0
20250224,163100,4118667030,6510,6510,6510,6510,0
20250224,163000,4118667030,6510,6510,6510,6510,0
20250224,162900,4118667030,6510,6510,6510,6510,0
20250224,162800,4118667030,6510,6510,6510,6510,0
20250224,162700,4118667030,6510,6510,6510,6510,15824
20250224,162600,4118667030,6510,6510,6510,6510,0
20250224,162500,4118667030,6510,6510,6510,6510,0
20250224,162400,4118667030,6510,6510,6510,6510,0
20250224,162300,4118667030,6510,6510,6510,6510,0
20250224,162200,4118667030,6510,6510,6510,6510,0
20250224,162100,4118667030,6510,6510,6510,6510,0
20250224,162000,4118667030,6510,6510,6510,6510,0
20250224,161900,4118667030,6510,6510,6510,6510,0
20250224,161800,4118667030,6510,6510,6510,6510,0
20250224,161700,4118667030,6510,6510,6510,6510,0
20250224,161600,4118667030,6510,6510,6510,6510,0
20250224,161500,4118667030,6510,6510,6510,6510,0
20250224,161400,4118667030,6510,6510,6510,6510,0
20250224,161300,4118667030,6510,6510,6510,6510,0
20250224,161200,4118667030,6510,6510,6510,6510,0
20250224,161100,4118667030,6510,6510,6510,6510,0
20250224,161000,4118667030,6510,6510,6510,6510,0
20250224,160900,4118667030,6510,6510,6510,6510,0
20250224,160800,4118667030,6510,6510,6510,6510,0
20250224,160700,4118667030,6510,6510,6510,6510,0
20250224,160600,4118667030,6510,6510,6510,6510,0
20250224,160500,4118667030,6510,6510,6510,6510,0
20250224,160400,4118667030,6510,6510,6510,6510,0
20250224,160300,4118667030,6510,6510,6510,6510,0
20250224,160200,4118667030,6510,6510,6510,6510,0
20250224,160100,4118667030,6510,6510,6510,6510,0
20250224,160000,4118667030,6510,6510,6510,6510,0
20250224,155900,4118667030,6510,6510,6510,6510,0
20250224,155800,4118667030,6510,6510,6510,6510,0
20250224,155700,4118667030,6510,6510,6510,6510,15824
20250224,155600,4118667030,6510,6510,6510,6510,0
20250224,155500,4118667030,6510,6510,6510,6510,0
20250224,155400,4118667030,6510,6510,6510,6510,0
20250224,155300,4118667030,6510,6510,6510,6510,0
20250224,155200,4118667030,6510,6510,6510,6510,0
20250224,155100,4118667030,6510,6510,6510,6510,0
20250224,155000,4118667030,6510,6510,6510,6510,0
20250224,154900,4118667030,6510,6510,6510,6510,0
20250224,154800,4118667030,6510,6510,6510,6510,0
20250224,154700,4118667030,6510,6510,6510,6510,0
20250224,154600,4118667030,6510,6510,6510,6510,0
20250224,154500,4118667030,6510,6510,6510,6510,0
20250224,154400,4118667030,6510,6510,6510,6510,0
20250224,154300,4118667030,6510,6510,6510,6510,0
20250224,154200,4118667030,6510,6510,6510,6510,0
20250224,154100,4118667030,6510,6510,6510,6510,0
20250224,154000,4118667030,6510,6510,6510,6510,0
20250224,153900,4118667030,6510,6510,6510,6510,0
20250224,153800,4118667030,6510,6510,6510,6510,0
20250224,153700,4118667030,6510,6510,6510,6510,0
20250224,153600,4118667030,6510,6510,6510,6510,0
20250224,153500,4118667030,6510,6510,6510,6510,0
20250224,153400,4118667030,6510,6510,6510,6510,0
20250224,153300,4118667030,6510,6510,6510,6510,0
20250224,153200,4118667030,6510,6510,6510,6510,0
20250224,153100,4118667030,6510,6510,6510,6510,0
20250224,153000,4118667030,6510,6510,6510,6510,15824
20250224,152900,4015652790,6530,6530,6530,6530,0
20250224,152800,4015652790,6530,6530,6530,6530,0
20250224,152700,4015652790,6530,6530,6530,6530,0
20250224,152600,4015652790,6530,6530,6530,6530,0
20250224,152500,4015652790,6530,6530,6530,6530,0
20250224,152400,4015652790,6530,6530,6530,6530,0
20250224,152300,4015652790,6530,6530,6530,6530,0
20250224,152200,4015652790,6530,6530,6530,6530,0
20250224,152100,4015652790,6530,6530,6530,6530,0
20250224,152000,4015652790,6530,6530,6530,6530,0
20250224,151900,4015652790,6530,6520,6530,6510,13158
20250224,151800,3929916990,6520,6520,6520,6510,607
20250224,151700,3925960450,6520,6520,6520,6510,241
20250224,151600,3924389330,6520,6520,6520,6520,291
20250224,151500,3922492010,6520,6520,6520,6510,3347
20250224,151400,3900699840,6510,6520,6520,6510,1447
20250224,151300,3891271740,6520,6530,6530,6520,2192
20250224,151200,3876978690,6530,6530,6530,6530,20
20250224,151100,3876848090,6530,6530,6530,6520,5135
20250224,151000,3843318740,6530,6520,6530,6520,916
20250224,150900,3837346130,6530,6520,6530,6520,85
20250224,150800,3836791900,6520,6520,6520,6520,587
20250224,150700,3832964660,6520,6520,6520,6520,315
20250224,150600,3830910860,6520,6520,6530,6520,713
20250224,150500,3826259000,6510,6510,6520,6510,8508
20250224,150400,3770806780,6510,6510,6520,6510,556
20250224,150300,3767187200,6510,6520,6520,6510,77
20250224,150200,3766685460,6520,6510,6520,6510,1493
20250224,150100,3756953930,6520,6520,6520,6510,2030
20250224,150000,3743738490,6510,6520,6520,6510,97
20250224,145900,3743107010,6510,6510,6510,6510,1035
20250224,145800,3736369160,6510,6520,6520,6510,915
20250224,145700,3730412220,6520,6510,6520,6500,2027
20250224,145600,3717216560,6510,6520,6520,6510,1196
20250224,145500,3709429600,6510,6510,6510,6510,1933
20250224,145400,3696845770,6510,6510,6510,6500,1841
20250224,145300,3684868860,6510,6510,6510,6500,1991
20250224,145200,3671909450,6510,6500,6510,6500,730
20250224,145100,3667157160,6510,6500,6510,6500,2905
20250224,145000,3648248410,6510,6500,6510,6500,1016
20250224,144900,3641639110,6510,6510,6510,6500,364
20250224,144800,3639271790,6500,6510,6510,6500,4121
20250224,144700,3612458600,6500,6510,6510,6500,207
20250224,144600,3611112590,6510,6510,6510,6510,151
20250224,144500,3610129580,6510,6510,6510,6500,1792
20250224,144400,3598479700,6510,6510,6510,6510,5
20250224,144300,3598447150,6510,6500,6510,6500,1606
20250224,144200,3588002090,6510,6510,6510,6510,640
20250224,144100,3583835690,6510,6510,6510,6500,3220
20250224,144000,3562873990,6500,6500,6510,6500,9012
20250224,143900,3504294450,6510,6510,6510,6500,23672
20250224,143800,3350206950,6520,6520,6520,6510,1207
20250224,143700,3342342310,6520,6520,6520,6510,209
20250224,143600,3340981130,6520,6520,6520,6520,114
20250224,143500,3340237850,6520,6520,6520,6520,1
20250224,143400,3340231330,6520,6520,6520,6520,346
20250224,143300,3337975410,6520,6520,6520,6520,173
20250224,143200,3336847450,6520,6520,6520,6510,353
20250224,143100,3334548890,6520,6520,6520,6510,139
20250224,143000,3333643210,6520,6520,6520,6520,1078
20250224,142900,3326614650,6520,6520,6520,6520,112
20250224,142800,3325884410,6520,6520,6520,6520,258
20250224,142700,3324202250,6520,6520,6530,6510,296
20250224,142600,3322272760,6520,6520,6530,6510,5630
20250224,142500,3285565010,6520,6520,6530,6520,2036
20250224,142400,3272285270,6530,6520,6530,6520,2241
20250224,142300,3257652210,6520,6520,6530,6520,77
20250224,142200,3257150160,6520,6520,6520,6520,559
20250224,142100,3253505480,6520,6520,6530,6520,50
20250224,142000,3253179380,6530,6530,6540,6520,305
20250224,141900,3251188910,6530,6540,6540,6520,32
20250224,141800,3250979940,6540,6530,6540,6530,42
20250224,141700,3250705640,6530,6530,6530,6530,2178
20250224,141600,3236483300,6530,6530,6530,6530,1445
20250224,141500,3227047450,6530,6530,6530,6530,183
20250224,141400,3225852460,6530,6530,6530,6520,3876
20250224,141300,3200577810,6520,6530,6530,6520,655
20250224,141200,3196304460,6530,6530,6530,6520,4141
20250224,141100,3169283730,6530,6530,6530,6530,3
20250224,141000,3169264140,6520,6520,6530,6520,447
20250224,140900,3166349040,6530,6530,6530,6520,3980
20250224,140800,3140399110,6520,6520,6520,6520,341
20250224,140700,3138175790,6520,6530,6530,6520,3081
20250224,140600,3118057560,6530,6530,6530,6520,2999
20250224,140500,3098480540,6530,6530,6530,6520,74
20250224,140400,3097997420,6530,6530,6530,6530,14
20250224,140300,3097906000,6530,6530,6530,6530,192
20250224,140200,3096652240,6530,6530,6530,6520,2573
20250224,140100,3079860670,6530,6530,6530,6530,28
20250224,140000,3079677830,6530,6530,6530,6520,503
20250224,135900,3076397930,6530,6530,6530,6530,353
20250224,135800,3074092840,6520,6520,6530,6520,844
20250224,135700,3068585360,6530,6530,6530,6530,105
20250224,135600,3067899710,6530,6530,6530,6530,208
20250224,135500,3066541470,6530,6530,6530,6520,2114
20250224,135400,3052741430,6530,6530,6530,6530,62
20250224,135300,3052336570,6530,6530,6530,6520,390
20250224,135200,3049789900,6520,6530,6530,6520,92
20250224,135100,3049189280,6530,6530,6530,6520,272
20250224,135000,3047414520,6530,6530,6530,6520,268
20250224,134900,3045666750,6520,6520,6530,6520,1974
20250224,134800,3032795590,6530,6520,6530,6520,337
20250224,134700,3030595040,6520,6520,6530,6520,119
20250224,134600,3029818180,6530,6530,6530,6520,250
20250224,134500,3028186180,6530,6530,6530,6520,2524
20250224,134400,3011728160,6520,6530,6530,6520,162
20250224,134300,3010670310,6530,6530,6530,6530,88
20250224,134200,3010095670,6530,6520,6530,6520,4263
20250224,134100,2982300580,6530,6530,6530,6530,1288
20250224,134000,2973889940,6520,6540,6540,6520,4561
20250224,133900,2944106430,6540,6540,6540,6530,73
20250224,133800,2943629290,6530,6540,6540,6530,130
20250224,133700,2942780370,6540,6540,6540,6540,248
20250224,133600,2941158450,6530,6530,6530,6530,1003
20250224,133500,2934608860,6540,6530,6540,6530,273
20250224,133400,2932824440,6540,6540,6540,6530,133
20250224,133300,2931955620,6540,6540,6540,6540,102
20250224,133200,2931288540,6540,6530,6540,6530,26
20250224,133100,2931118530,6530,6530,6530,6530,182
20250224,133000,2929930070,6530,6540,6540,6530,776
20250224,132900,2924862560,6540,6540,6540,6540,36
20250224,132800,2924627120,6540,6530,6540,6530,107
20250224,132700,2923928360,6540,6540,6540,6540,2
20250224,132600,2923915280,6540,6530,6540,6530,63
20250224,132500,2923503790,6530,6530,6530,6530,259
20250224,132400,2921812520,6530,6520,6530,6520,242
20250224,132300,2920233320,6530,6530,6530,6520,245
20250224,132200,2918634540,6530,6530,6530,6530,918
20250224,132100,2912640000,6530,6530,6530,6530,176
20250224,132000,2911490720,6540,6530,6540,6530,502
20250224,131900,2908212640,6540,6540,6540,6540,1
20250224,131800,2908206100,6530,6530,6540,6530,668
20250224,131700,2903844050,6530,6530,6530,6530,414
20250224,131600,2901140630,6530,6530,6530,6530,561
20250224,131500,2897477300,6520,6530,6530,6520,591
20250224,131400,2893619130,6530,6530,6530,6530,2
20250224,131300,2893606070,6530,6530,6530,6520,133
20250224,131200,2892737780,6530,6530,6530,6520,11422
20250224,131100,2818182520,6530,6540,6540,6530,95
20250224,131000,2817561920,6530,6530,6530,6530,640
20250224,130900,2813382720,6530,6540,6540,6530,160
20250224,130800,2812337620,6540,6540,6540,6540,717
20250224,130700,2807648440,6540,6540,6540,6530,1872
20250224,130600,2795410560,6530,6540,6540,6530,1710
20250224,130500,2784244220,6540,6540,6540,6540,734
20250224,130400,2779443860,6540,6540,6540,6540,1713
20250224,130300,2768240840,6550,6540,6550,6540,11
20250224,130200,2768168800,6550,6550,6550,6540,281
20250224,130100,2766331010,6550,6540,6550,6540,38
20250224,130000,2766082150,6540,6540,6540,6540,190
20250224,125900,2764839550,6550,6550,6550,6550,85
20250224,125800,2764282800,6540,6540,6540,6540,0
20250224,125700,2764282800,6540,6540,6540,6530,12106
20250224,125600,2685201940,6550,6540,6550,6540,91
20250224,125500,2684606200,6550,6540,6550,6540,177
20250224,125400,2683448160,6550,6540,6550,6540,34
20250224,125300,2683225760,6550,6550,6550,6540,17
20250224,125200,2683114420,6550,6550,6550,6550,16
20250224,125100,2683009620,6550,6540,6550,6540,6
20250224,125000,2682970350,6540,6550,6550,6540,763
20250224,124900,2677974090,6540,6550,6550,6540,105
20250224,124800,2677287370,6550,6550,6550,6550,66
20250224,124700,2676855070,6540,6550,6550,6540,195
20250224,124600,2675578320,6550,6550,6550,6550,1
20250224,124500,2675571770,6550,6550,6550,6550,60
20250224,124400,2675178770,6550,6540,6550,6540,846
20250224,124300,2669644420,6540,6540,6550,6540,836
20250224,124200,2664176480,6540,6540,6540,6540,300
20250224,124100,2662214480,6550,6550,6550,6540,1607
20250224,124000,2651700670,6550,6550,6550,6550,509
20250224,123900,2648366720,6550,6540,6550,6540,98
20250224,123800,2647725700,6530,6550,6550,6530,7
20250224,123700,2647679910,6550,6540,6550,6540,7056
20250224,123600,2601533660,6540,6530,6540,6530,702
20250224,123500,2596949590,6540,6530,6540,6530,92
20250224,123400,2596348440,6530,6530,6530,6530,1108
20250224,123300,2589113200,6530,6540,6540,6530,634
20250224,123200,2584971630,6540,6530,6540,6530,3406
20250224,123100,2562729730,6530,6530,6530,6530,856
20250224,123000,2557140050,6530,6530,6540,6530,13195
20250224,122900,2470976690,6530,6530,6530,6530,574
20250224,122800,2467228470,6540,6540,6540,6530,939
20250224,122700,2461096620,6540,6540,6540,6530,11440
20250224,122600,2386393390,6540,6540,6540,6540,12
20250224,122500,2386314910,6540,6540,6540,6540,0
20250224,122400,2386314910,6540,6540,6540,6530,746
20250224,122300,2381436120,6540,6540,6540,6540,1098
20250224,122200,2374255200,6540,6550,6550,6540,91
20250224,122100,2373660040,6540,6550,6550,6540,198
20250224,122000,2372365010,6550,6550,6550,6550,404
20250224,121900,2369718810,6550,6550,6550,6540,376
20250224,121800,2367258710,6550,6550,6550,6540,1534
20250224,121700,2357226320,6550,6550,6550,6550,2
20250224,121600,2357213220,6550,6550,6550,6550,8
20250224,121500,2357160820,6550,6550,6550,6550,207
20250224,121400,2355804970,6540,6540,6540,6540,0
20250224,121300,2355804970,6540,6540,6540,6540,136
20250224,121200,2354915530,6540,6550,6550,6540,1156
20250224,121100,2347354740,6540,6550,6550,6540,55
20250224,121000,2346994690,6550,6550,6550,6540,1490
20250224,120900,2337249970,6550,6550,6550,6550,118
20250224,120800,2336477070,6550,6550,6550,6540,502
20250224,120700,2333193970,6550,6550,6550,6540,1111
20250224,120600,2325926920,6550,6540,6550,6540,210
20250224,120500,2324553420,6550,6550,6550,6540,166
20250224,120400,2323467120,6550,6550,6550,6540,179
20250224,120300,2322294690,6550,6550,6550,6550,476
20250224,120200,2319176890,6540,6540,6540,6540,140
20250224,120100,2318261290,6540,6540,6540,6540,600
20250224,120000,2314337290,6540,6540,6540,6540,133
20250224,115900,2313467470,6550,6550,6550,6550,59
20250224,115800,2313081020,6550,6550,6550,6550,269
20250224,115700,2311319070,6550,6550,6550,6550,11
20250224,115600,2311247020,6550,6540,6550,6540,1947
20250224,115500,2298512600,6540,6540,6550,6540,706
20250224,115400,2293895350,6540,6550,6550,6540,23
20250224,115300,2293744730,6550,6550,6550,6550,1104
20250224,115200,2286513530,6550,6550,6550,6550,30
20250224,115100,2286317030,6550,6540,6550,6540,31
20250224,115000,2286114040,6540,6550,6550,6540,370
20250224,114900,2283694220,6550,6540,6550,6540,101
20250224,114800,2283033670,6540,6540,6540,6540,215
20250224,114700,2281627570,6540,6540,6540,6540,1094
20250224,114600,2274472810,6540,6540,6540,6540,20
20250224,114500,2274342010,6540,6530,6540,6530,124
20250224,114400,2273532270,6530,6540,6540,6530,564
20250224,114300,2269847280,6540,6540,6540,6540,218
20250224,114200,2268421560,6540,6540,6540,6540,126
20250224,114100,2267597520,6540,6540,6540,6540,19
20250224,114000,2267473260,6540,6540,6540,6540,113
20250224,113900,2266734240,6540,6540,6540,6540,151
20250224,113800,2265746700,6540,6540,6540,6540,144
20250224,113700,2264804940,6540,6540,6540,6540,789
20250224,113600,2259644880,6540,6540,6540,6540,14
20250224,113500,2259553320,6540,6540,6540,6540,85
20250224,113400,2258997420,6540,6540,6540,6530,71
20250224,113300,2258533090,6540,6540,6540,6540,72
20250224,113200,2258062210,6540,6540,6540,6540,415
20250224,113100,2255348110,6540,6540,6540,6530,668
20250224,113000,2250979750,6540,6540,6540,6540,167
20250224,112900,2249887570,6540,6540,6540,6540,2498
20250224,112800,2233550650,6540,6540,6540,6540,171
20250224,112700,2232432310,6540,6530,6540,6530,678
20250224,112600,2227998430,6540,6540,6540,6540,22
20250224,112500,2227854550,6540,6530,6540,6530,340
20250224,112400,2225631750,6530,6540,6540,6530,10
20250224,112300,2225566410,6540,6540,6540,6540,109
20250224,112200,2224853550,6540,6540,6540,6540,140
20250224,112100,2223937950,6540,6530,6540,6530,269
20250224,112000,2222181370,6540,6540,6540,6530,417
20250224,111900,2219457190,6540,6530,6540,6530,15
20250224,111800,2219359140,6530,6540,6540,6530,2130
20250224,111700,2205449140,6540,6540,6540,6530,102
20250224,111600,2204782370,6540,6540,6540,6540,7
20250224,111500,2204736590,6540,6540,6540,6540,15
20250224,111400,2204638490,6540,6540,6540,6530,184
20250224,111300,2203435140,6540,6530,6540,6530,437
20250224,111200,2200579760,6530,6530,6530,6530,2285
20250224,111100,2185658710,6530,6530,6530,6520,77
20250224,111000,2185156120,6530,6530,6530,6530,792
20250224,110900,2179984360,6540,6540,6540,6530,22
20250224,110800,2179840580,6540,6530,6540,6530,182
20250224,110700,2178652110,6530,6520,6530,6520,1316
20250224,110600,2170071610,6520,6540,6540,6520,2928
20250224,110500,2150943270,6540,6540,6540,6520,487
20250224,110400,2147764630,6540,6530,6540,6530,553
20250224,110300,2144153370,6530,6530,6530,6520,1139
20250224,110200,2136721700,6530,6530,6530,6520,768
20250224,110100,2131712760,6530,6530,6530,6530,52
20250224,110000,2131373200,6530,6530,6540,6530,1707
20250224,105900,2120226420,6530,6530,6540,6530,1279
20250224,105800,2111874530,6530,6530,6530,6530,64
20250224,105700,2111456610,6530,6520,6530,6520,613
20250224,105600,2107457000,6530,6520,6530,6520,1209
20250224,105500,2099574310,6520,6530,6530,6520,6343
20250224,105400,2058217920,6530,6530,6530,6520,5045
20250224,105300,2025275130,6530,6540,6540,6530,195
20250224,105200,2024000530,6540,6540,6540,6530,291
20250224,105100,2022097440,6540,6540,6540,6540,17
20250224,105000,2021986260,6540,6530,6540,6530,941
20250224,104900,2015841480,6530,6520,6530,6520,1167
20250224,104800,2008231970,6530,6530,6530,6520,1260
20250224,104700,2000014170,6530,6520,6530,6520,1105
20250224,104600,1992806170,6530,6520,6530,6520,2237
20250224,104500,1978220580,6530,6520,6530,6520,413
20250224,104400,1975527720,6520,6530,6530,6520,2388
20250224,104300,1959957480,6530,6530,6530,6520,500
20250224,104200,1956695140,6530,6540,6540,6520,8593
20250224,104100,1900582290,6540,6540,6540,6530,9037
20250224,104000,1841564510,6540,6540,6550,6530,398
20250224,103900,1838961170,6540,6540,6550,6540,2352
20250224,103800,1823578590,6550,6540,6550,6540,9374
20250224,103700,1762269740,6550,6560,6560,6550,17045
20250224,103600,1650623290,6560,6560,6560,6560,713
20250224,103500,1645946010,6560,6560,6560,6560,0
20250224,103400,1645946010,6560,6560,6560,6550,267
20250224,103300,1644196820,6550,6560,6560,6550,120
20250224,103200,1643410720,6550,6560,6560,6550,311
20250224,103100,1641371560,6560,6560,6560,6550,988
20250224,103000,1634899330,6560,6550,6560,6550,100
20250224,102900,1634243450,6560,6560,6560,6560,998
20250224,102800,1627696570,6560,6560,6560,6560,242
20250224,102700,1626109050,6560,6550,6560,6550,5336
20250224,102600,1591152670,6560,6550,6560,6550,2365
20250224,102500,1575651770,6550,6560,6560,6550,210
20250224,102400,1574274850,6550,6560,6560,6550,3081
20250224,102300,1554091380,6560,6560,6560,6560,558
20250224,102200,1550430900,6560,6560,6560,6550,1334
20250224,102100,1541686420,6560,6560,6560,6550,1024
20250224,102000,1534976200,6560,6550,6560,6550,310
20250224,101900,1532945630,6560,6560,6560,6560,887
20250224,101800,1527126910,6560,6560,6560,6550,126
20250224,101700,1526300550,6560,6550,6560,6550,2334
20250224,101600,1511007640,6550,6560,6560,6550,1417
20250224,101500,1501719140,6550,6560,6560,6550,510
20250224,101400,1498373640,6560,6560,6560,6560,427
20250224,101300,1495572520,6560,6570,6570,6560,47
20250224,101200,1495264190,6550,6570,6570,6550,723
20250224,101100,1490521280,6570,6570,6570,6560,1787
20250224,101000,1478798360,6560,6570,6570,6560,780
20250224,100900,1473681230,6570,6570,6570,6570,128
20250224,100800,1472840270,6570,6570,6570,6570,84
20250224,100700,1472288390,6570,6570,6570,6560,735
20250224,100600,1467462340,6560,6570,6570,6560,2209
20250224,100500,1452959220,6570,6570,6570,6560,1524
20250224,100400,1442950550,6570,6570,6570,6560,250
20250224,100300,1441308060,6570,6570,6570,6560,1035
20250224,100200,1434508790,6570,6570,6570,6560,1930
20250224,100100,1421832670,6570,6570,6570,6560,808
20250224,100000,1416531970,6570,6570,6570,6560,1009
20250224,095900,1409912890,6570,6570,6580,6560,535
20250224,095800,1406397710,6560,6560,6570,6560,1525
20250224,095700,1396385720,6570,6570,6570,6560,1070
20250224,095600,1389361320,6570,6570,6570,6560,352
20250224,095500,1387052150,6560,6570,6580,6560,3133
20250224,095400,1366498790,6570,6560,6570,6560,625
20250224,095300,1362395550,6560,6570,6570,6560,853
20250224,095200,1356794380,6570,6570,6570,6560,631
20250224,095100,1352648810,6580,6570,6580,6570,74
20250224,095000,1352162580,6570,6570,6580,6560,1223
20250224,094900,1344136310,6580,6580,6580,6560,939
20250224,094800,1337972940,6560,6570,6590,6560,2007
20250224,094700,1324786030,6590,6590,6590,6580,808
20250224,094600,1319469200,6590,6580,6590,6580,1459
20250224,094500,1309868960,6580,6580,6580,6570,612
20250224,094400,1305846880,6570,6580,6580,6570,2429
20250224,094300,1289886990,6580,6580,6590,6580,1233
20250224,094200,1281773630,6590,6580,6600,6580,133
20250224,094100,1280898190,6580,6600,6600,6580,2008
20250224,094000,1267663560,6600,6610,6610,6590,2482
20250224,093900,1251287570,6610,6610,6620,6610,2613
20250224,093800,1234015540,6610,6620,6620,6610,253
20250224,093700,1232343180,6620,6630,6630,6610,130
20250224,093600,1231483180,6630,6610,6630,6610,5457
20250224,093500,1195356990,6610,6610,6620,6610,218
20250224,093400,1193914930,6610,6600,6620,6600,1722
20250224,093300,1182537370,6600,6600,6600,6600,540
20250224,093200,1178973370,6610,6610,6610,6600,236
20250224,093100,1177415260,6610,6610,6610,6600,3118
20250224,093000,1156818440,6600,6610,6610,6600,2313
20250224,092900,1141535910,6600,6610,6610,6600,3905
20250224,092800,1115758810,6610,6610,6610,6600,3182
20250224,092700,1094749810,6610,6610,6610,6600,199
20250224,092600,1093435940,6610,6610,6610,6600,2677
20250224,092500,1075765520,6610,6600,6610,6600,862
20250224,092400,1070073250,6610,6600,6610,6600,1704
20250224,092300,1058809930,6600,6600,6610,6600,1196
20250224,092200,1050916210,6590,6610,6610,6590,2641
20250224,092100,1033463650,6610,6600,6610,6600,6456
20250224,092000,990846510,6600,6600,6610,6600,4367
20250224,091900,962024030,6600,6610,6610,6600,4570
20250224,091800,931849460,6610,6600,6610,6580,1135
20250224,091700,924367850,6600,6570,6600,6570,11234
20250224,091600,850449200,6560,6570,6570,6560,251
20250224,091500,848802550,6570,6570,6570,6560,417
20250224,091400,846065450,6550,6560,6560,6550,6373
20250224,091300,804269340,6560,6560,6560,6550,1982
20250224,091200,791267440,6560,6550,6560,6550,942
20250224,091100,785094870,6550,6560,6560,6550,4804
20250224,091000,753625420,6560,6550,6570,6550,3074
20250224,090900,733460780,6560,6560,6560,6540,11517
20250224,090800,657970300,6570,6570,6580,6560,5236
20250224,090700,623563360,6570,6570,6570,6560,1459
20250224,090600,613979260,6560,6560,6560,6540,18520
20250224,090500,492552250,6560,6580,6580,6550,8433
20250224,090400,437181030,6580,6560,6580,6560,1544
20250224,090300,427048640,6560,6540,6560,6530,8387
20250224,090200,372180280,6540,6560,6560,6530,7890
20250224,090100,320550460,6550,6570,6570,6540,3048
20250224,090000,300574970,6550,6560,6600,6540,45816