KissMeData/041910/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192800,344804070,6700,6700,6700,6700,1605
20250224,192700,344804070,6700,6700,6700,6700,0
20250224,192600,344804070,6700,6700,6700,6700,0
20250224,192500,344804070,6700,6700,6700,6700,0
20250224,192400,344804070,6700,6700,6700,6700,0
20250224,192300,344804070,6700,6700,6700,6700,0
20250224,192200,344804070,6700,6700,6700,6700,0
20250224,192100,344804070,6700,6700,6700,6700,0
20250224,192000,344804070,6700,6700,6700,6700,0
20250224,191900,344804070,6700,6700,6700,6700,0
20250224,191800,344804070,6700,6700,6700,6700,0
20250224,191700,344804070,6700,6700,6700,6700,0
20250224,191600,344804070,6700,6700,6700,6700,0
20250224,191500,344804070,6700,6700,6700,6700,0
20250224,191400,344804070,6700,6700,6700,6700,0
20250224,191300,344804070,6700,6700,6700,6700,0
20250224,191200,344804070,6700,6700,6700,6700,0
20250224,191100,344804070,6700,6700,6700,6700,0
20250224,191000,344804070,6700,6700,6700,6700,0
20250224,190900,344804070,6700,6700,6700,6700,0
20250224,190800,344804070,6700,6700,6700,6700,0
20250224,190700,344804070,6700,6700,6700,6700,0
20250224,190600,344804070,6700,6700,6700,6700,0
20250224,190500,344804070,6700,6700,6700,6700,0
20250224,190400,344804070,6700,6700,6700,6700,0
20250224,190300,344804070,6700,6700,6700,6700,0
20250224,190200,344804070,6700,6700,6700,6700,0
20250224,190100,344804070,6700,6700,6700,6700,0
20250224,190000,344804070,6700,6700,6700,6700,0
20250224,185900,344804070,6700,6700,6700,6700,0
20250224,185800,344804070,6700,6700,6700,6700,1605
20250224,185700,344804070,6700,6700,6700,6700,0
20250224,185600,344804070,6700,6700,6700,6700,0
20250224,185500,344804070,6700,6700,6700,6700,0
20250224,185400,344804070,6700,6700,6700,6700,0
20250224,185300,344804070,6700,6700,6700,6700,0
20250224,185200,344804070,6700,6700,6700,6700,0
20250224,185100,344804070,6700,6700,6700,6700,0
20250224,185000,344804070,6700,6700,6700,6700,0
20250224,184900,344804070,6700,6700,6700,6700,0
20250224,184800,344804070,6700,6700,6700,6700,0
20250224,184700,344804070,6700,6700,6700,6700,0
20250224,184600,344804070,6700,6700,6700,6700,0
20250224,184500,344804070,6700,6700,6700,6700,0
20250224,184400,344804070,6700,6700,6700,6700,0
20250224,184300,344804070,6700,6700,6700,6700,0
20250224,184200,344804070,6700,6700,6700,6700,0
20250224,184100,344804070,6700,6700,6700,6700,0
20250224,184000,344804070,6700,6700,6700,6700,0
20250224,183900,344804070,6700,6700,6700,6700,0
20250224,183800,344804070,6700,6700,6700,6700,0
20250224,183700,344804070,6700,6700,6700,6700,0
20250224,183600,344804070,6700,6700,6700,6700,0
20250224,183500,344804070,6700,6700,6700,6700,0
20250224,183400,344804070,6700,6700,6700,6700,0
20250224,183300,344804070,6700,6700,6700,6700,0
20250224,183200,344804070,6700,6700,6700,6700,0
20250224,183100,344804070,6700,6700,6700,6700,0
20250224,183000,344804070,6700,6700,6700,6700,0
20250224,182900,344804070,6700,6700,6700,6700,0
20250224,182800,344804070,6700,6700,6700,6700,1605
20250224,182700,344804070,6700,6700,6700,6700,0
20250224,182600,344804070,6700,6700,6700,6700,0
20250224,182500,344804070,6700,6700,6700,6700,0
20250224,182400,344804070,6700,6700,6700,6700,0
20250224,182300,344804070,6700,6700,6700,6700,0
20250224,182200,344804070,6700,6700,6700,6700,0
20250224,182100,344804070,6700,6700,6700,6700,0
20250224,182000,344804070,6700,6700,6700,6700,0
20250224,181900,344804070,6700,6700,6700,6700,0
20250224,181800,344804070,6700,6700,6700,6700,0
20250224,181700,344804070,6700,6700,6700,6700,0
20250224,181600,344804070,6700,6700,6700,6700,0
20250224,181500,344804070,6700,6700,6700,6700,0
20250224,181400,344804070,6700,6700,6700,6700,0
20250224,181300,344804070,6700,6700,6700,6700,0
20250224,181200,344804070,6700,6700,6700,6700,0
20250224,181100,344804070,6700,6700,6700,6700,0
20250224,181000,344804070,6700,6700,6700,6700,0
20250224,180900,344804070,6700,6700,6700,6700,0
20250224,180800,344804070,6700,6700,6700,6700,0
20250224,180700,344804070,6700,6700,6700,6700,0
20250224,180600,344804070,6700,6700,6700,6700,0
20250224,180500,344804070,6700,6700,6700,6700,0
20250224,180400,344804070,6700,6700,6700,6700,0
20250224,180300,344804070,6700,6700,6700,6700,0
20250224,180200,344804070,6700,6700,6700,6700,0
20250224,180100,344804070,6700,6700,6700,6700,0
20250224,180000,344804070,6700,6700,6700,6700,0
20250224,175900,344804070,6700,6700,6700,6700,0
20250224,175800,344804070,6700,6700,6700,6700,1605
20250224,175700,344804070,6700,6700,6700,6700,0
20250224,175600,344804070,6700,6700,6700,6700,0
20250224,175500,344804070,6700,6700,6700,6700,0
20250224,175400,344804070,6700,6700,6700,6700,0
20250224,175300,344804070,6700,6700,6700,6700,0
20250224,175200,344804070,6700,6700,6700,6700,0
20250224,175100,344804070,6700,6700,6700,6700,0
20250224,175000,344804070,6700,6700,6700,6700,0
20250224,174900,344804070,6700,6700,6700,6700,0
20250224,174800,344804070,6700,6700,6700,6700,0
20250224,174700,344804070,6700,6700,6700,6700,0
20250224,174600,344804070,6700,6700,6700,6700,0
20250224,174500,344804070,6700,6700,6700,6700,0
20250224,174400,344804070,6700,6700,6700,6700,0
20250224,174300,344804070,6700,6700,6700,6700,0
20250224,174200,344804070,6700,6700,6700,6700,0
20250224,174100,344804070,6700,6700,6700,6700,0
20250224,174000,344804070,6700,6700,6700,6700,0
20250224,173900,344804070,6700,6700,6700,6700,0
20250224,173800,344804070,6700,6700,6700,6700,0
20250224,173700,344804070,6700,6700,6700,6700,0
20250224,173600,344804070,6700,6700,6700,6700,0
20250224,173500,344804070,6700,6700,6700,6700,0
20250224,173400,344804070,6700,6700,6700,6700,0
20250224,173300,344804070,6700,6700,6700,6700,0
20250224,173200,344804070,6700,6700,6700,6700,0
20250224,173100,344804070,6700,6700,6700,6700,0
20250224,173000,344804070,6700,6700,6700,6700,0
20250224,172900,344804070,6700,6700,6700,6700,0
20250224,172800,344804070,6700,6700,6700,6700,1605
20250224,172700,344804070,6700,6700,6700,6700,0
20250224,172600,344804070,6700,6700,6700,6700,0
20250224,172500,344804070,6700,6700,6700,6700,0
20250224,172400,344804070,6700,6700,6700,6700,0
20250224,172300,344804070,6700,6700,6700,6700,0
20250224,172200,344804070,6700,6700,6700,6700,0
20250224,172100,344804070,6700,6700,6700,6700,0
20250224,172000,344804070,6700,6700,6700,6700,0
20250224,171900,344804070,6700,6700,6700,6700,0
20250224,171800,344804070,6700,6700,6700,6700,0
20250224,171700,344804070,6700,6700,6700,6700,0
20250224,171600,344804070,6700,6700,6700,6700,0
20250224,171500,344804070,6700,6700,6700,6700,0
20250224,171400,344804070,6700,6700,6700,6700,0
20250224,171300,344804070,6700,6700,6700,6700,0
20250224,171200,344804070,6700,6700,6700,6700,0
20250224,171100,344804070,6700,6700,6700,6700,0
20250224,171000,344804070,6700,6700,6700,6700,0
20250224,170900,344804070,6700,6700,6700,6700,0
20250224,170800,344804070,6700,6700,6700,6700,0
20250224,170700,344804070,6700,6700,6700,6700,0
20250224,170600,344804070,6700,6700,6700,6700,0
20250224,170500,344804070,6700,6700,6700,6700,0
20250224,170400,344804070,6700,6700,6700,6700,0
20250224,170300,344804070,6700,6700,6700,6700,0
20250224,170200,344804070,6700,6700,6700,6700,0
20250224,170100,344804070,6700,6700,6700,6700,0
20250224,170000,344804070,6700,6700,6700,6700,0
20250224,165900,344804070,6700,6700,6700,6700,0
20250224,165800,344804070,6700,6700,6700,6700,1605
20250224,165700,344804070,6700,6700,6700,6700,0
20250224,165600,344804070,6700,6700,6700,6700,0
20250224,165500,344804070,6700,6700,6700,6700,0
20250224,165400,344804070,6700,6700,6700,6700,0
20250224,165300,344804070,6700,6700,6700,6700,0
20250224,165200,344804070,6700,6700,6700,6700,0
20250224,165100,344804070,6700,6700,6700,6700,0
20250224,165000,344804070,6700,6700,6700,6700,0
20250224,164900,344804070,6700,6700,6700,6700,0
20250224,164800,344804070,6700,6700,6700,6700,0
20250224,164700,344804070,6700,6700,6700,6700,0
20250224,164600,344804070,6700,6700,6700,6700,0
20250224,164500,344804070,6700,6700,6700,6700,0
20250224,164400,344804070,6700,6700,6700,6700,0
20250224,164300,344804070,6700,6700,6700,6700,0
20250224,164200,344804070,6700,6700,6700,6700,0
20250224,164100,344804070,6700,6700,6700,6700,0
20250224,164000,344804070,6700,6700,6700,6700,0
20250224,163900,344804070,6700,6700,6700,6700,0
20250224,163800,344804070,6700,6700,6700,6700,0
20250224,163700,344804070,6700,6700,6700,6700,0
20250224,163600,344804070,6700,6700,6700,6700,0
20250224,163500,344804070,6700,6700,6700,6700,0
20250224,163400,344804070,6700,6700,6700,6700,0
20250224,163300,344804070,6700,6700,6700,6700,0
20250224,163200,344804070,6700,6700,6700,6700,0
20250224,163100,344804070,6700,6700,6700,6700,0
20250224,163000,344804070,6700,6700,6700,6700,0
20250224,162900,344804070,6700,6700,6700,6700,0
20250224,162800,344804070,6700,6700,6700,6700,1605
20250224,162700,344804070,6700,6700,6700,6700,0
20250224,162600,344804070,6700,6700,6700,6700,0
20250224,162500,344804070,6700,6700,6700,6700,0
20250224,162400,344804070,6700,6700,6700,6700,0
20250224,162300,344804070,6700,6700,6700,6700,0
20250224,162200,344804070,6700,6700,6700,6700,0
20250224,162100,344804070,6700,6700,6700,6700,0
20250224,162000,344804070,6700,6700,6700,6700,0
20250224,161900,344804070,6700,6700,6700,6700,0
20250224,161800,344804070,6700,6700,6700,6700,0
20250224,161700,344804070,6700,6700,6700,6700,0
20250224,161600,344804070,6700,6700,6700,6700,0
20250224,161500,344804070,6700,6700,6700,6700,0
20250224,161400,344804070,6700,6700,6700,6700,0
20250224,161300,344804070,6700,6700,6700,6700,0
20250224,161200,344804070,6700,6700,6700,6700,0
20250224,161100,344804070,6700,6700,6700,6700,0
20250224,161000,344804070,6700,6700,6700,6700,0
20250224,160900,344804070,6700,6700,6700,6700,0
20250224,160800,344804070,6700,6700,6700,6700,0
20250224,160700,344804070,6700,6700,6700,6700,0
20250224,160600,344804070,6700,6700,6700,6700,0
20250224,160500,344804070,6700,6700,6700,6700,0
20250224,160400,344804070,6700,6700,6700,6700,0
20250224,160300,344804070,6700,6700,6700,6700,0
20250224,160200,344804070,6700,6700,6700,6700,0
20250224,160100,344804070,6700,6700,6700,6700,0
20250224,160000,344804070,6700,6700,6700,6700,0
20250224,155900,344804070,6700,6700,6700,6700,0
20250224,155800,344804070,6700,6700,6700,6700,1605
20250224,155700,344804070,6700,6700,6700,6700,0
20250224,155600,344804070,6700,6700,6700,6700,0
20250224,155500,344804070,6700,6700,6700,6700,0
20250224,155400,344804070,6700,6700,6700,6700,0
20250224,155300,344804070,6700,6700,6700,6700,0
20250224,155200,344804070,6700,6700,6700,6700,0
20250224,155100,344804070,6700,6700,6700,6700,0
20250224,155000,344804070,6700,6700,6700,6700,0
20250224,154900,344804070,6700,6700,6700,6700,0
20250224,154800,344804070,6700,6700,6700,6700,0
20250224,154700,344804070,6700,6700,6700,6700,0
20250224,154600,344804070,6700,6700,6700,6700,0
20250224,154500,344804070,6700,6700,6700,6700,0
20250224,154400,344804070,6700,6700,6700,6700,0
20250224,154300,344804070,6700,6700,6700,6700,0
20250224,154200,344804070,6700,6700,6700,6700,0
20250224,154100,344804070,6700,6700,6700,6700,0
20250224,154000,344804070,6700,6700,6700,6700,0
20250224,153900,344804070,6700,6700,6700,6700,0
20250224,153800,344804070,6700,6700,6700,6700,0
20250224,153700,344804070,6700,6700,6700,6700,0
20250224,153600,344804070,6700,6700,6700,6700,0
20250224,153500,344804070,6700,6700,6700,6700,0
20250224,153400,344804070,6700,6700,6700,6700,0
20250224,153300,344804070,6700,6700,6700,6700,0
20250224,153200,344804070,6700,6700,6700,6700,0
20250224,153100,344804070,6700,6700,6700,6700,0
20250224,153000,344804070,6700,6700,6700,6700,1605
20250224,152900,334050570,6700,6700,6700,6700,0
20250224,152800,334050570,6700,6700,6700,6700,0
20250224,152700,334050570,6700,6700,6700,6700,0
20250224,152600,334050570,6700,6700,6700,6700,0
20250224,152500,334050570,6700,6700,6700,6700,0
20250224,152400,334050570,6700,6700,6700,6700,0
20250224,152300,334050570,6700,6700,6700,6700,0
20250224,152200,334050570,6700,6700,6700,6700,0
20250224,152100,334050570,6700,6700,6700,6700,0
20250224,152000,334050570,6700,6700,6700,6700,0
20250224,151900,334050570,6700,6720,6720,6700,425
20250224,151800,331198450,6730,6720,6740,6720,524
20250224,151700,327673750,6730,6740,6740,6730,622
20250224,151600,323487510,6750,6750,6750,6740,679
20250224,151500,318910990,6760,6760,6760,6760,1
20250224,151400,318904230,6750,6750,6750,6750,69
20250224,151300,318438480,6750,6750,6750,6750,0
20250224,151200,318438480,6750,6750,6750,6750,0
20250224,151100,318438480,6750,6750,6750,6750,100
20250224,151000,317763480,6760,6760,6760,6760,100
20250224,150900,317087480,6760,6760,6760,6760,0
20250224,150800,317087480,6760,6760,6760,6760,0
20250224,150700,317087480,6760,6760,6760,6760,38
20250224,150600,316830600,6760,6760,6760,6760,1
20250224,150500,316823840,6760,6760,6760,6760,57
20250224,150400,316438520,6790,6790,6790,6790,1
20250224,150300,316431730,6780,6780,6780,6780,100
20250224,150200,315753730,6780,6780,6780,6780,400
20250224,150100,313041730,6780,6780,6780,6780,0
20250224,150000,313041730,6780,6780,6780,6780,45
20250224,145900,312736630,6760,6760,6760,6760,46
20250224,145800,312425670,6780,6780,6780,6780,0
20250224,145700,312425670,6780,6780,6780,6780,0
20250224,145600,312425670,6780,6780,6780,6780,1
20250224,145500,312418890,6780,6780,6780,6780,0
20250224,145400,312418890,6780,6780,6780,6780,0
20250224,145300,312418890,6780,6780,6780,6780,0
20250224,145200,312418890,6780,6780,6780,6780,1
20250224,145100,312412110,6750,6750,6750,6750,100
20250224,145000,311737110,6780,6780,6780,6780,6
20250224,144900,311696430,6780,6780,6780,6750,149
20250224,144800,310687380,6780,6780,6780,6780,52
20250224,144700,310334820,6780,6780,6780,6780,0
20250224,144600,310334820,6780,6780,6780,6780,30
20250224,144500,310131420,6780,6780,6780,6780,0
20250224,144400,310131420,6780,6780,6780,6780,119
20250224,144300,309324600,6750,6740,6750,6740,215
20250224,144200,307874240,6740,6750,6790,6740,1387
20250224,144100,298505670,6750,6750,6750,6750,50
20250224,144000,298168170,6740,6740,6740,6740,2
20250224,143900,298154690,6740,6740,6740,6740,0
20250224,143800,298154690,6740,6740,6740,6740,203
20250224,143700,296786470,6740,6740,6740,6740,1
20250224,143600,296779730,6730,6730,6730,6730,103
20250224,143500,296086540,6720,6710,6720,6710,182
20250224,143400,294865020,6710,6710,6710,6710,0
20250224,143300,294865020,6710,6710,6710,6710,1
20250224,143200,294858310,6690,6690,6690,6690,0
20250224,143100,294858310,6690,6690,6690,6690,0
20250224,143000,294858310,6690,6690,6690,6690,0
20250224,142900,294858310,6690,6690,6690,6690,35
20250224,142800,294624160,6720,6720,6720,6720,0
20250224,142700,294624160,6720,6720,6720,6720,0
20250224,142600,294624160,6720,6720,6720,6720,11
20250224,142500,294550240,6720,6720,6720,6720,0
20250224,142400,294550240,6720,6720,6720,6720,0
20250224,142300,294550240,6720,6720,6720,6720,0
20250224,142200,294550240,6720,6720,6720,6720,0
20250224,142100,294550240,6720,6720,6720,6720,0
20250224,142000,294550240,6720,6720,6720,6720,0
20250224,141900,294550240,6720,6680,6720,6680,17
20250224,141800,294436640,6680,6680,6680,6680,0
20250224,141700,294436640,6680,6680,6680,6680,95
20250224,141600,293802040,6730,6730,6730,6730,0
20250224,141500,293802040,6730,6730,6730,6730,0
20250224,141400,293802040,6730,6730,6730,6730,0
20250224,141300,293802040,6730,6730,6730,6730,1
20250224,141200,293795310,6680,6680,6680,6680,0
20250224,141100,293795310,6680,6680,6680,6680,0
20250224,141000,293795310,6680,6730,6730,6680,61
20250224,140900,293387780,6690,6690,6690,6690,0
20250224,140800,293387780,6690,6700,6700,6690,2072
20250224,140700,279516820,6700,6710,6710,6700,300
20250224,140600,277504720,6720,6720,6720,6720,57
20250224,140500,277121680,6720,6720,6730,6720,1968
20250224,140400,263896680,6690,6700,6730,6680,6263
20250224,140300,222053920,6740,6740,6740,6740,0
20250224,140200,222053920,6740,6740,6740,6740,0
20250224,140100,222053920,6740,6740,6740,6740,52
20250224,140000,221703440,6750,6750,6750,6750,0
20250224,135900,221703440,6750,6750,6750,6750,0
20250224,135800,221703440,6750,6750,6750,6750,126
20250224,135700,220852940,6750,6750,6750,6750,301
20250224,135600,218821190,6740,6740,6740,6740,10
20250224,135500,218753790,6740,6740,6740,6740,4
20250224,135400,218726830,6740,6740,6740,6740,2
20250224,135300,218713350,6740,6740,6740,6740,2
20250224,135200,218699870,6740,6740,6740,6740,2
20250224,135100,218686390,6750,6740,6750,6740,205
20250224,135000,217302690,6750,6740,6750,6740,113
20250224,134900,216541060,6730,6730,6730,6730,0
20250224,134800,216541060,6730,6730,6730,6730,0
20250224,134700,216541060,6730,6730,6730,6730,0
20250224,134600,216541060,6730,6730,6730,6730,0
20250224,134500,216541060,6730,6730,6730,6730,0
20250224,134400,216541060,6730,6730,6730,6730,1
20250224,134300,216534330,6730,6730,6730,6730,0
20250224,134200,216534330,6730,6720,6730,6720,200
20250224,134100,215188360,6680,6680,6680,6680,0
20250224,134000,215188360,6680,6680,6680,6680,0
20250224,133900,215188360,6680,6680,6680,6680,0
20250224,133800,215188360,6680,6700,6700,6680,63
20250224,133700,214766280,6730,6730,6730,6730,0
20250224,133600,214766280,6730,6720,6730,6720,138
20250224,133500,213838160,6720,6720,6720,6720,52
20250224,133400,213488720,6710,6710,6710,6710,32
20250224,133300,213274000,6710,6690,6710,6690,183
20250224,133200,212049690,6660,6660,6660,6660,0
20250224,133100,212049690,6660,6660,6660,6660,0
20250224,133000,212049690,6660,6660,6660,6660,0
20250224,132900,212049690,6660,6660,6660,6660,0
20250224,132800,212049690,6660,6670,6670,6660,726
20250224,132700,207213220,6700,6700,6700,6700,0
20250224,132600,207213220,6700,6700,6700,6700,0
20250224,132500,207213220,6700,6700,6700,6700,0
20250224,132400,207213220,6700,6700,6700,6700,0
20250224,132300,207213220,6700,6700,6700,6700,10
20250224,132200,207146220,6700,6700,6700,6700,0
20250224,132100,207146220,6700,6700,6700,6700,0
20250224,132000,207146220,6700,6700,6700,6700,0
20250224,131900,207146220,6700,6700,6700,6700,0
20250224,131800,207146220,6700,6700,6700,6700,0
20250224,131700,207146220,6700,6700,6700,6700,0
20250224,131600,207146220,6700,6700,6700,6700,0
20250224,131500,207146220,6700,6700,6700,6700,160
20250224,131400,206074220,6700,6700,6700,6700,243
20250224,131300,204446120,6700,6690,6700,6690,357
20250224,131200,202057520,6690,6690,6690,6690,1
20250224,131100,202050830,6670,6670,6670,6670,500
20250224,131000,198715830,6690,6690,6690,6690,0
20250224,130900,198715830,6690,6690,6690,6690,0
20250224,130800,198715830,6690,6690,6690,6690,0
20250224,130700,198715830,6690,6690,6690,6690,0
20250224,130600,198715830,6690,6690,6690,6690,0
20250224,130500,198715830,6690,6690,6690,6690,0
20250224,130400,198715830,6690,6690,6690,6690,0
20250224,130300,198715830,6690,6690,6690,6690,0
20250224,130200,198715830,6690,6690,6690,6690,0
20250224,130100,198715830,6690,6690,6690,6690,81
20250224,130000,198173940,6690,6690,6690,6690,0
20250224,125900,198173940,6690,6690,6690,6690,0
20250224,125800,198173940,6690,6690,6690,6690,0
20250224,125700,198173940,6690,6690,6690,6690,0
20250224,125600,198173940,6690,6690,6690,6690,1
20250224,125500,198167250,6640,6660,6660,6640,873
20250224,125400,192367050,6700,6700,6700,6700,1
20250224,125300,192360350,6660,6670,6670,6660,800
20250224,125200,187032330,6670,6670,6670,6670,899
20250224,125100,181036000,6680,6680,6680,6680,6
20250224,125000,180995920,6680,6680,6680,6680,20
20250224,124900,180862320,6680,6680,6680,6680,0
20250224,124800,180862320,6680,6680,6680,6680,474
20250224,124700,177696000,6690,6690,6690,6690,0
20250224,124600,177696000,6690,6690,6690,6690,38
20250224,124500,177441780,6690,6690,6690,6690,0
20250224,124400,177441780,6690,6690,6690,6690,0
20250224,124300,177441780,6690,6690,6690,6690,512
20250224,124200,174016500,6690,6690,6690,6690,2
20250224,124100,174003120,6700,6690,6700,6690,292
20250224,124000,172048390,6700,6700,6700,6700,0
20250224,123900,172048390,6700,6700,6700,6700,7
20250224,123800,172001490,6700,6700,6700,6700,0
20250224,123700,172001490,6700,6700,6700,6700,101
20250224,123600,171324790,6690,6690,6690,6690,6
20250224,123500,171284650,6690,6690,6690,6690,0
20250224,123400,171284650,6690,6690,6690,6690,20
20250224,123300,171150850,6700,6700,6700,6700,0
20250224,123200,171150850,6700,6690,6700,6690,56
20250224,123100,170776200,6700,6700,6700,6700,20
20250224,123000,170642200,6700,6700,6700,6700,0
20250224,122900,170642200,6700,6700,6700,6700,1
20250224,122800,170635500,6690,6690,6690,6690,0
20250224,122700,170635500,6690,6690,6690,6690,0
20250224,122600,170635500,6690,6690,6690,6690,302
20250224,122500,168615120,6690,6680,6690,6680,40
20250224,122400,168347740,6670,6670,6670,6670,0
20250224,122300,168347740,6670,6670,6670,6670,0
20250224,122200,168347740,6670,6670,6670,6670,0
20250224,122100,168347740,6670,6670,6670,6670,0
20250224,122000,168347740,6670,6670,6670,6670,0
20250224,121900,168347740,6670,6670,6670,6670,63
20250224,121800,167927530,6670,6670,6670,6670,0
20250224,121700,167927530,6670,6670,6670,6670,0
20250224,121600,167927530,6670,6670,6670,6670,0
20250224,121500,167927530,6670,6650,6670,6650,48
20250224,121400,167608310,6650,6650,6650,6650,16
20250224,121300,167501910,6670,6670,6670,6670,0
20250224,121200,167501910,6670,6670,6670,6670,0
20250224,121100,167501910,6670,6670,6670,6670,0
20250224,121000,167501910,6670,6670,6670,6670,0
20250224,120900,167501910,6670,6670,6670,6670,0
20250224,120800,167501910,6670,6670,6670,6670,0
20250224,120700,167501910,6670,6670,6670,6670,0
20250224,120600,167501910,6670,6670,6670,6670,0
20250224,120500,167501910,6670,6670,6670,6670,0
20250224,120400,167501910,6670,6670,6670,6670,0
20250224,120300,167501910,6670,6670,6670,6670,0
20250224,120200,167501910,6670,6670,6670,6670,1
20250224,120100,167495240,6650,6650,6650,6650,0
20250224,120000,167495240,6650,6650,6650,6650,0
20250224,115900,167495240,6650,6650,6650,6650,3
20250224,115800,167475290,6670,6670,6670,6670,2
20250224,115700,167461950,6670,6670,6670,6670,0
20250224,115600,167461950,6670,6670,6670,6670,1
20250224,115500,167455280,6670,6670,6670,6670,0
20250224,115400,167455280,6670,6670,6670,6670,0
20250224,115300,167455280,6670,6670,6670,6670,0
20250224,115200,167455280,6670,6670,6670,6670,0
20250224,115100,167455280,6670,6670,6670,6670,0
20250224,115000,167455280,6670,6670,6670,6670,0
20250224,114900,167455280,6670,6670,6670,6670,0
20250224,114800,167455280,6670,6670,6670,6670,1
20250224,114700,167448610,6660,6660,6660,6660,299
20250224,114600,165457270,6660,6660,6660,6660,0
20250224,114500,165457270,6660,6640,6660,6620,2015
20250224,114400,152112970,6670,6670,6670,6670,0
20250224,114300,152112970,6670,6670,6670,6670,0
20250224,114200,152112970,6670,6630,6670,6630,6
20250224,114100,152073150,6670,6670,6670,6670,0
20250224,114000,152073150,6670,6670,6670,6670,0
20250224,113900,152073150,6670,6670,6670,6670,0
20250224,113800,152073150,6670,6670,6670,6670,0
20250224,113700,152073150,6670,6670,6670,6670,0
20250224,113600,152073150,6670,6670,6670,6670,0
20250224,113500,152073150,6670,6670,6670,6670,0
20250224,113400,152073150,6670,6670,6670,6670,0
20250224,113300,152073150,6670,6640,6670,6640,1100
20250224,113200,144766150,6670,6670,6670,6670,0
20250224,113100,144766150,6670,6670,6670,6670,0
20250224,113000,144766150,6670,6670,6670,6670,31
20250224,112900,144559380,6660,6660,6660,6660,1
20250224,112800,144552720,6670,6660,6670,6660,20
20250224,112700,144419360,6680,6680,6680,6680,0
20250224,112600,144419360,6680,6680,6680,6680,0
20250224,112500,144419360,6680,6680,6680,6680,1
20250224,112400,144412680,6640,6640,6640,6640,38
20250224,112300,144160360,6640,6640,6640,6640,0
20250224,112200,144160360,6640,6640,6640,6630,2001
20250224,112100,130889370,6640,6640,6640,6640,259
20250224,112000,129169610,6680,6680,6680,6680,1
20250224,111900,129162930,6680,6680,6680,6680,2
20250224,111800,129149570,6650,6690,6690,6650,271
20250224,111700,127347380,6660,6660,6660,6660,112
20250224,111600,126601460,6660,6660,6660,6660,55
20250224,111500,126235160,6690,6690,6690,6690,1
20250224,111400,126228470,6660,6660,6660,6660,20
20250224,111300,126095270,6690,6690,6690,6690,0
20250224,111200,126095270,6690,6660,6690,6660,151
20250224,111100,125089580,6690,6690,6690,6690,0
20250224,111000,125089580,6690,6690,6690,6690,1
20250224,110900,125082890,6690,6690,6690,6690,0
20250224,110800,125082890,6690,6690,6690,6690,0
20250224,110700,125082890,6690,6690,6690,6690,0
20250224,110600,125082890,6690,6690,6690,6690,0
20250224,110500,125082890,6690,6690,6690,6690,0
20250224,110400,125082890,6690,6690,6690,6690,0
20250224,110300,125082890,6690,6690,6690,6690,0
20250224,110200,125082890,6690,6690,6690,6690,0
20250224,110100,125082890,6690,6690,6690,6690,0
20250224,110000,125082890,6690,6690,6690,6690,0
20250224,105900,125082890,6690,6690,6690,6690,0
20250224,105800,125082890,6690,6690,6690,6690,0
20250224,105700,125082890,6690,6680,6690,6670,2001
20250224,105600,111733070,6690,6690,6690,6690,3
20250224,105500,111713000,6690,6690,6690,6690,44
20250224,105400,111418640,6690,6690,6690,6690,2
20250224,105300,111405260,6690,6690,6690,6690,29
20250224,105200,111211250,6690,6690,6690,6690,33
20250224,105100,110990480,6700,6700,6700,6700,1
20250224,105000,110983780,6690,6690,6690,6690,150
20250224,104900,109980280,6700,6700,6700,6700,0
20250224,104800,109980280,6700,6700,6700,6700,0
20250224,104700,109980280,6700,6700,6700,6700,30
20250224,104600,109779280,6700,6700,6700,6700,0
20250224,104500,109779280,6700,6700,6700,6700,1
20250224,104400,109772580,6700,6700,6700,6700,0
20250224,104300,109772580,6700,6700,6700,6700,364
20250224,104200,107333780,6720,6720,6720,6720,0
20250224,104100,107333780,6720,6720,6720,6720,0
20250224,104000,107333780,6720,6720,6720,6720,0
20250224,103900,107333780,6720,6720,6720,6720,0
20250224,103800,107333780,6720,6720,6720,6720,18
20250224,103700,107212820,6700,6700,6700,6700,54
20250224,103600,106851020,6700,6700,6700,6700,202
20250224,103500,105497620,6710,6710,6710,6710,0
20250224,103400,105497620,6710,6710,6710,6710,0
20250224,103300,105497620,6710,6710,6710,6710,30
20250224,103200,105296320,6710,6710,6710,6710,2
20250224,103100,105282900,6700,6700,6700,6700,0
20250224,103000,105282900,6700,6700,6700,6700,0
20250224,102900,105282900,6700,6700,6700,6700,0
20250224,102800,105282900,6700,6700,6700,6700,56
20250224,102700,104907700,6700,6700,6700,6700,207
20250224,102600,103520800,6700,6700,6700,6700,2
20250224,102500,103507400,6690,6690,6690,6690,30
20250224,102400,103306700,6690,6690,6690,6690,0
20250224,102300,103306700,6690,6690,6690,6690,1
20250224,102200,103300010,6700,6700,6700,6700,1
20250224,102100,103293310,6700,6700,6700,6700,15
20250224,102000,103192810,6700,6700,6700,6700,2
20250224,101900,103179410,6700,6710,6710,6700,21
20250224,101800,103038690,6710,6710,6710,6710,0
20250224,101700,103038690,6710,6710,6710,6710,0
20250224,101600,103038690,6710,6710,6710,6710,0
20250224,101500,103038690,6710,6710,6710,6710,1
20250224,101400,103031980,6700,6700,6700,6700,14
20250224,101300,102938180,6690,6690,6690,6690,0
20250224,101200,102938180,6690,6680,6690,6680,223
20250224,101100,101448440,6680,6680,6680,6680,1353
20250224,101000,92410400,6680,6680,6680,6680,14
20250224,100900,92316880,6680,6680,6680,6680,0
20250224,100800,92316880,6680,6680,6680,6680,60
20250224,100700,91916080,6710,6710,6710,6710,0
20250224,100600,91916080,6710,6710,6710,6710,30
20250224,100500,91714780,6690,6690,6690,6690,0
20250224,100400,91714780,6690,6690,6690,6690,0
20250224,100300,91714780,6690,6690,6690,6690,0
20250224,100200,91714780,6690,6690,6690,6690,0
20250224,100100,91714780,6690,6690,6690,6690,165
20250224,100000,90610930,6710,6710,6710,6710,8
20250224,095900,90557250,6720,6720,6720,6720,0
20250224,095800,90557250,6720,6720,6720,6720,50
20250224,095700,90221250,6720,6720,6720,6720,0
20250224,095600,90221250,6720,6720,6720,6720,0
20250224,095500,90221250,6720,6720,6720,6720,0
20250224,095400,90221250,6720,6720,6720,6720,100
20250224,095300,89549250,6680,6720,6720,6680,101
20250224,095200,88870570,6720,6710,6720,6710,5
20250224,095100,88837010,6700,6670,6700,6670,795
20250224,095000,83530630,6670,6670,6670,6670,1
20250224,094900,83523960,6630,6630,6630,6630,1
20250224,094800,83517330,6640,6640,6640,6640,344
20250224,094700,81233170,6640,6640,6640,6640,0
20250224,094600,81233170,6640,6640,6640,6640,0
20250224,094500,81233170,6640,6640,6640,6640,0
20250224,094400,81233170,6640,6640,6640,6640,398
20250224,094300,78590450,6640,6640,6640,6640,178
20250224,094200,77408530,6640,6640,6640,6640,0
20250224,094100,77408530,6640,6640,6640,6640,0
20250224,094000,77408530,6640,6660,6660,6640,476
20250224,093900,74241520,6660,6670,6670,6660,234
20250224,093800,72680960,6680,6680,6680,6680,0
20250224,093700,72680960,6680,6680,6680,6680,1
20250224,093600,72674280,6670,6670,6670,6670,0
20250224,093500,72674280,6670,6670,6670,6670,0
20250224,093400,72674280,6670,6670,6670,6670,10
20250224,093300,72607580,6670,6670,6670,6670,0
20250224,093200,72607580,6670,6670,6670,6670,0
20250224,093100,72607580,6670,6670,6670,6670,83
20250224,093000,72053970,6670,6670,6670,6670,45
20250224,092900,71753820,6670,6670,6670,6670,109
20250224,092800,71026790,6650,6650,6650,6650,1
20250224,092700,71020140,6650,6660,6660,6650,10
20250224,092600,70953610,6640,6640,6640,6640,0
20250224,092500,70953610,6640,6640,6640,6640,0
20250224,092400,70953610,6640,6640,6640,6640,0
20250224,092300,70953610,6640,6640,6640,6640,1
20250224,092200,70946970,6660,6650,6660,6650,192
20250224,092100,69668780,6650,6650,6650,6650,6
20250224,092000,69628880,6650,6650,6650,6650,0
20250224,091900,69628880,6650,6650,6650,6650,18
20250224,091800,69509180,6650,6650,6650,6650,0
20250224,091700,69509180,6650,6650,6650,6650,5
20250224,091600,69475930,6650,6650,6650,6650,3
20250224,091500,69455980,6620,6610,6620,6610,593
20250224,091400,65535750,6620,6620,6620,6620,353
20250224,091300,63198890,6620,6630,6630,6620,281
20250224,091200,61338140,6640,6640,6660,6640,351
20250224,091100,59004500,6660,6650,6680,6630,1488
20250224,091000,49134220,6650,6670,6700,6650,3021
20250224,090900,29023670,6720,6690,6720,6660,325
20250224,090800,26855600,6680,6690,6690,6680,210
20250224,090700,25452720,6680,6710,6710,6670,323
20250224,090600,23294230,6760,6740,6760,6740,54
20250224,090500,22929650,6710,6710,6710,6690,1844
20250224,090400,10562310,6710,6710,6710,6710,40
20250224,090300,10293910,6710,6710,6710,6710,31
20250224,090200,10085900,6730,6730,6730,6730,100
20250224,090100,9412900,6730,6710,6750,6710,477
20250224,090000,6203190,6720,6720,6750,6720,909