KissMeData/064820/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,194600,810756680,6540,6540,6540,6540,1162
20250224,194500,810756680,6540,6540,6540,6540,0
20250224,194400,810756680,6540,6540,6540,6540,0
20250224,194300,810756680,6540,6540,6540,6540,0
20250224,194200,810756680,6540,6540,6540,6540,0
20250224,194100,810756680,6540,6540,6540,6540,0
20250224,194000,810756680,6540,6540,6540,6540,0
20250224,193900,810756680,6540,6540,6540,6540,0
20250224,193800,810756680,6540,6540,6540,6540,0
20250224,193700,810756680,6540,6540,6540,6540,0
20250224,193600,810756680,6540,6540,6540,6540,0
20250224,193500,810756680,6540,6540,6540,6540,0
20250224,193400,810756680,6540,6540,6540,6540,0
20250224,193300,810756680,6540,6540,6540,6540,0
20250224,193200,810756680,6540,6540,6540,6540,0
20250224,193100,810756680,6540,6540,6540,6540,0
20250224,193000,810756680,6540,6540,6540,6540,0
20250224,192900,810756680,6540,6540,6540,6540,0
20250224,192800,810756680,6540,6540,6540,6540,0
20250224,192700,810756680,6540,6540,6540,6540,0
20250224,192600,810756680,6540,6540,6540,6540,0
20250224,192500,810756680,6540,6540,6540,6540,0
20250224,192400,810756680,6540,6540,6540,6540,0
20250224,192300,810756680,6540,6540,6540,6540,0
20250224,192200,810756680,6540,6540,6540,6540,0
20250224,192100,810756680,6540,6540,6540,6540,0
20250224,192000,810756680,6540,6540,6540,6540,0
20250224,191900,810756680,6540,6540,6540,6540,0
20250224,191800,810756680,6540,6540,6540,6540,0
20250224,191700,810756680,6540,6540,6540,6540,0
20250224,191600,810756680,6540,6540,6540,6540,1162
20250224,191500,810756680,6540,6540,6540,6540,0
20250224,191400,810756680,6540,6540,6540,6540,0
20250224,191300,810756680,6540,6540,6540,6540,0
20250224,191200,810756680,6540,6540,6540,6540,0
20250224,191100,810756680,6540,6540,6540,6540,0
20250224,191000,810756680,6540,6540,6540,6540,0
20250224,190900,810756680,6540,6540,6540,6540,0
20250224,190800,810756680,6540,6540,6540,6540,0
20250224,190700,810756680,6540,6540,6540,6540,0
20250224,190600,810756680,6540,6540,6540,6540,0
20250224,190500,810756680,6540,6540,6540,6540,0
20250224,190400,810756680,6540,6540,6540,6540,0
20250224,190300,810756680,6540,6540,6540,6540,0
20250224,190200,810756680,6540,6540,6540,6540,0
20250224,190100,810756680,6540,6540,6540,6540,0
20250224,190000,810756680,6540,6540,6540,6540,0
20250224,185900,810756680,6540,6540,6540,6540,0
20250224,185800,810756680,6540,6540,6540,6540,0
20250224,185700,810756680,6540,6540,6540,6540,0
20250224,185600,810756680,6540,6540,6540,6540,0
20250224,185500,810756680,6540,6540,6540,6540,0
20250224,185400,810756680,6540,6540,6540,6540,0
20250224,185300,810756680,6540,6540,6540,6540,0
20250224,185200,810756680,6540,6540,6540,6540,0
20250224,185100,810756680,6540,6540,6540,6540,0
20250224,185000,810756680,6540,6540,6540,6540,0
20250224,184900,810756680,6540,6540,6540,6540,0
20250224,184800,810756680,6540,6540,6540,6540,0
20250224,184700,810756680,6540,6540,6540,6540,0
20250224,184600,810756680,6540,6540,6540,6540,1162
20250224,184500,810756680,6540,6540,6540,6540,0
20250224,184400,810756680,6540,6540,6540,6540,0
20250224,184300,810756680,6540,6540,6540,6540,0
20250224,184200,810756680,6540,6540,6540,6540,0
20250224,184100,810756680,6540,6540,6540,6540,0
20250224,184000,810756680,6540,6540,6540,6540,0
20250224,183900,810756680,6540,6540,6540,6540,0
20250224,183800,810756680,6540,6540,6540,6540,0
20250224,183700,810756680,6540,6540,6540,6540,0
20250224,183600,810756680,6540,6540,6540,6540,0
20250224,183500,810756680,6540,6540,6540,6540,0
20250224,183400,810756680,6540,6540,6540,6540,0
20250224,183300,810756680,6540,6540,6540,6540,0
20250224,183200,810756680,6540,6540,6540,6540,0
20250224,183100,810756680,6540,6540,6540,6540,0
20250224,183000,810756680,6540,6540,6540,6540,0
20250224,182900,810756680,6540,6540,6540,6540,0
20250224,182800,810756680,6540,6540,6540,6540,0
20250224,182700,810756680,6540,6540,6540,6540,0
20250224,182600,810756680,6540,6540,6540,6540,0
20250224,182500,810756680,6540,6540,6540,6540,0
20250224,182400,810756680,6540,6540,6540,6540,0
20250224,182300,810756680,6540,6540,6540,6540,0
20250224,182200,810756680,6540,6540,6540,6540,0
20250224,182100,810756680,6540,6540,6540,6540,0
20250224,182000,810756680,6540,6540,6540,6540,0
20250224,181900,810756680,6540,6540,6540,6540,0
20250224,181800,810756680,6540,6540,6540,6540,0
20250224,181700,810756680,6540,6540,6540,6540,0
20250224,181600,810756680,6540,6540,6540,6540,1162
20250224,181500,810756680,6540,6540,6540,6540,0
20250224,181400,810756680,6540,6540,6540,6540,0
20250224,181300,810756680,6540,6540,6540,6540,0
20250224,181200,810756680,6540,6540,6540,6540,0
20250224,181100,810756680,6540,6540,6540,6540,0
20250224,181000,810756680,6540,6540,6540,6540,0
20250224,180900,810756680,6540,6540,6540,6540,0
20250224,180800,810756680,6540,6540,6540,6540,0
20250224,180700,810756680,6540,6540,6540,6540,0
20250224,180600,810756680,6540,6540,6540,6540,0
20250224,180500,810756680,6540,6540,6540,6540,0
20250224,180400,810756680,6540,6540,6540,6540,0
20250224,180300,810756680,6540,6540,6540,6540,0
20250224,180200,810756680,6540,6540,6540,6540,0
20250224,180100,810756680,6540,6540,6540,6540,0
20250224,180000,810756680,6540,6540,6540,6540,0
20250224,175900,810756680,6540,6540,6540,6540,0
20250224,175800,810756680,6540,6540,6540,6540,0
20250224,175700,810756680,6540,6540,6540,6540,0
20250224,175600,810756680,6540,6540,6540,6540,0
20250224,175500,810756680,6540,6540,6540,6540,0
20250224,175400,810756680,6540,6540,6540,6540,0
20250224,175300,810756680,6540,6540,6540,6540,0
20250224,175200,810756680,6540,6540,6540,6540,0
20250224,175100,810756680,6540,6540,6540,6540,0
20250224,175000,810756680,6540,6540,6540,6540,0
20250224,174900,810756680,6540,6540,6540,6540,0
20250224,174800,810756680,6540,6540,6540,6540,0
20250224,174700,810756680,6540,6540,6540,6540,0
20250224,174600,810756680,6540,6540,6540,6540,1162
20250224,174500,810756680,6540,6540,6540,6540,0
20250224,174400,810756680,6540,6540,6540,6540,0
20250224,174300,810756680,6540,6540,6540,6540,0
20250224,174200,810756680,6540,6540,6540,6540,0
20250224,174100,810756680,6540,6540,6540,6540,0
20250224,174000,810756680,6540,6540,6540,6540,0
20250224,173900,810756680,6540,6540,6540,6540,0
20250224,173800,810756680,6540,6540,6540,6540,0
20250224,173700,810756680,6540,6540,6540,6540,0
20250224,173600,810756680,6540,6540,6540,6540,0
20250224,173500,810756680,6540,6540,6540,6540,0
20250224,173400,810756680,6540,6540,6540,6540,0
20250224,173300,810756680,6540,6540,6540,6540,0
20250224,173200,810756680,6540,6540,6540,6540,0
20250224,173100,810756680,6540,6540,6540,6540,0
20250224,173000,810756680,6540,6540,6540,6540,0
20250224,172900,810756680,6540,6540,6540,6540,0
20250224,172800,810756680,6540,6540,6540,6540,0
20250224,172700,810756680,6540,6540,6540,6540,0
20250224,172600,810756680,6540,6540,6540,6540,0
20250224,172500,810756680,6540,6540,6540,6540,0
20250224,172400,810756680,6540,6540,6540,6540,0
20250224,172300,810756680,6540,6540,6540,6540,0
20250224,172200,810756680,6540,6540,6540,6540,0
20250224,172100,810756680,6540,6540,6540,6540,0
20250224,172000,810756680,6540,6540,6540,6540,0
20250224,171900,810756680,6540,6540,6540,6540,0
20250224,171800,810756680,6540,6540,6540,6540,0
20250224,171700,810756680,6540,6540,6540,6540,0
20250224,171600,810756680,6540,6540,6540,6540,1162
20250224,171500,810756680,6540,6540,6540,6540,0
20250224,171400,810756680,6540,6540,6540,6540,0
20250224,171300,810756680,6540,6540,6540,6540,0
20250224,171200,810756680,6540,6540,6540,6540,0
20250224,171100,810756680,6540,6540,6540,6540,0
20250224,171000,810756680,6540,6540,6540,6540,0
20250224,170900,810756680,6540,6540,6540,6540,0
20250224,170800,810756680,6540,6540,6540,6540,0
20250224,170700,810756680,6540,6540,6540,6540,0
20250224,170600,810756680,6540,6540,6540,6540,0
20250224,170500,810756680,6540,6540,6540,6540,0
20250224,170400,810756680,6540,6540,6540,6540,0
20250224,170300,810756680,6540,6540,6540,6540,0
20250224,170200,810756680,6540,6540,6540,6540,0
20250224,170100,810756680,6540,6540,6540,6540,0
20250224,170000,810756680,6540,6540,6540,6540,0
20250224,165900,810756680,6540,6540,6540,6540,0
20250224,165800,810756680,6540,6540,6540,6540,0
20250224,165700,810756680,6540,6540,6540,6540,0
20250224,165600,810756680,6540,6540,6540,6540,0
20250224,165500,810756680,6540,6540,6540,6540,0
20250224,165400,810756680,6540,6540,6540,6540,0
20250224,165300,810756680,6540,6540,6540,6540,0
20250224,165200,810756680,6540,6540,6540,6540,0
20250224,165100,810756680,6540,6540,6540,6540,0
20250224,165000,810756680,6540,6540,6540,6540,0
20250224,164900,810756680,6540,6540,6540,6540,0
20250224,164800,810756680,6540,6540,6540,6540,0
20250224,164700,810756680,6540,6540,6540,6540,0
20250224,164600,810756680,6540,6540,6540,6540,1162
20250224,164500,810756680,6540,6540,6540,6540,0
20250224,164400,810756680,6540,6540,6540,6540,0
20250224,164300,810756680,6540,6540,6540,6540,0
20250224,164200,810756680,6540,6540,6540,6540,0
20250224,164100,810756680,6540,6540,6540,6540,0
20250224,164000,810756680,6540,6540,6540,6540,0
20250224,163900,810756680,6540,6540,6540,6540,0
20250224,163800,810756680,6540,6540,6540,6540,0
20250224,163700,810756680,6540,6540,6540,6540,0
20250224,163600,810756680,6540,6540,6540,6540,0
20250224,163500,810756680,6540,6540,6540,6540,0
20250224,163400,810756680,6540,6540,6540,6540,0
20250224,163300,810756680,6540,6540,6540,6540,0
20250224,163200,810756680,6540,6540,6540,6540,0
20250224,163100,810756680,6540,6540,6540,6540,0
20250224,163000,810756680,6540,6540,6540,6540,0
20250224,162900,810756680,6540,6540,6540,6540,0
20250224,162800,810756680,6540,6540,6540,6540,0
20250224,162700,810756680,6540,6540,6540,6540,0
20250224,162600,810756680,6540,6540,6540,6540,0
20250224,162500,810756680,6540,6540,6540,6540,0
20250224,162400,810756680,6540,6540,6540,6540,0
20250224,162300,810756680,6540,6540,6540,6540,0
20250224,162200,810756680,6540,6540,6540,6540,0
20250224,162100,810756680,6540,6540,6540,6540,0
20250224,162000,810756680,6540,6540,6540,6540,0
20250224,161900,810756680,6540,6540,6540,6540,0
20250224,161800,810756680,6540,6540,6540,6540,0
20250224,161700,810756680,6540,6540,6540,6540,0
20250224,161600,810756680,6540,6540,6540,6540,1162
20250224,161500,810756680,6540,6540,6540,6540,0
20250224,161400,810756680,6540,6540,6540,6540,0
20250224,161300,810756680,6540,6540,6540,6540,0
20250224,161200,810756680,6540,6540,6540,6540,0
20250224,161100,810756680,6540,6540,6540,6540,0
20250224,161000,810756680,6540,6540,6540,6540,0
20250224,160900,810756680,6540,6540,6540,6540,0
20250224,160800,810756680,6540,6540,6540,6540,0
20250224,160700,810756680,6540,6540,6540,6540,0
20250224,160600,810756680,6540,6540,6540,6540,0
20250224,160500,810756680,6540,6540,6540,6540,0
20250224,160400,810756680,6540,6540,6540,6540,0
20250224,160300,810756680,6540,6540,6540,6540,0
20250224,160200,810756680,6540,6540,6540,6540,0
20250224,160100,810756680,6540,6540,6540,6540,0
20250224,160000,810756680,6540,6540,6540,6540,0
20250224,155900,810756680,6540,6540,6540,6540,0
20250224,155800,810756680,6540,6540,6540,6540,0
20250224,155700,810756680,6540,6540,6540,6540,0
20250224,155600,810756680,6540,6540,6540,6540,0
20250224,155500,810756680,6540,6540,6540,6540,0
20250224,155400,810756680,6540,6540,6540,6540,0
20250224,155300,810756680,6540,6540,6540,6540,0
20250224,155200,810756680,6540,6540,6540,6540,0
20250224,155100,810756680,6540,6540,6540,6540,0
20250224,155000,810756680,6540,6540,6540,6540,0
20250224,154900,810756680,6540,6540,6540,6540,0
20250224,154800,810756680,6540,6540,6540,6540,0
20250224,154700,810756680,6540,6540,6540,6540,0
20250224,154600,810756680,6540,6540,6540,6540,1162
20250224,154500,810756680,6540,6540,6540,6540,0
20250224,154400,810756680,6540,6540,6540,6540,0
20250224,154300,810756680,6540,6540,6540,6540,0
20250224,154200,810756680,6540,6540,6540,6540,0
20250224,154100,810756680,6540,6540,6540,6540,0
20250224,154000,810756680,6540,6540,6540,6540,0
20250224,153900,810756680,6540,6540,6540,6540,0
20250224,153800,810756680,6540,6540,6540,6540,0
20250224,153700,810756680,6540,6540,6540,6540,0
20250224,153600,810756680,6540,6540,6540,6540,0
20250224,153500,810756680,6540,6540,6540,6540,0
20250224,153400,810756680,6540,6540,6540,6540,0
20250224,153300,810756680,6540,6540,6540,6540,0
20250224,153200,810756680,6540,6540,6540,6540,0
20250224,153100,810756680,6540,6540,6540,6540,0
20250224,153000,810756680,6540,6540,6540,6540,1162
20250224,152900,803157200,6510,6510,6510,6510,0
20250224,152800,803157200,6510,6510,6510,6510,0
20250224,152700,803157200,6510,6510,6510,6510,0
20250224,152600,803157200,6510,6510,6510,6510,0
20250224,152500,803157200,6510,6510,6510,6510,0
20250224,152400,803157200,6510,6510,6510,6510,0
20250224,152300,803157200,6510,6510,6510,6510,0
20250224,152200,803157200,6510,6510,6510,6510,0
20250224,152100,803157200,6510,6510,6510,6510,0
20250224,152000,803157200,6510,6510,6510,6510,0
20250224,151900,803157200,6510,6510,6510,6510,145
20250224,151800,802213250,6510,6520,6520,6510,101
20250224,151700,801555730,6520,6520,6520,6510,64
20250224,151600,801138950,6520,6520,6520,6520,6
20250224,151500,801099830,6520,6520,6520,6520,80
20250224,151400,800578230,6520,6520,6520,6520,11
20250224,151300,800506510,6520,6520,6520,6520,7
20250224,151200,800460870,6520,6520,6520,6520,7
20250224,151100,800415230,6510,6520,6520,6510,193
20250224,151000,799158700,6520,6520,6520,6520,4
20250224,150900,799132620,6520,6520,6520,6520,29
20250224,150800,798943540,6520,6520,6520,6520,10
20250224,150700,798878340,6520,6520,6520,6520,83
20250224,150600,798337180,6520,6520,6520,6520,6
20250224,150500,798298060,6520,6520,6520,6520,12
20250224,150400,798219820,6520,6520,6520,6510,20
20250224,150300,798089520,6520,6520,6520,6520,60
20250224,150200,797698320,6510,6520,6520,6510,53
20250224,150100,797353260,6520,6520,6520,6510,11
20250224,150000,797281580,6510,6520,6520,6510,61
20250224,145900,796884400,6520,6520,6520,6520,6
20250224,145800,796845280,6520,6520,6520,6510,11
20250224,145700,796773600,6520,6520,6520,6520,6
20250224,145600,796734480,6520,6520,6520,6520,7
20250224,145500,796688840,6520,6520,6520,6520,8
20250224,145400,796636680,6520,6520,6520,6520,8
20250224,145300,796584520,6520,6520,6520,6520,7
20250224,145200,796538880,6520,6520,6520,6520,11
20250224,145100,796467160,6520,6520,6520,6520,10
20250224,145000,796401960,6520,6540,6540,6510,1153
20250224,144900,788893310,6540,6540,6540,6540,6
20250224,144800,788854070,6540,6540,6540,6540,11
20250224,144700,788782130,6540,6540,6540,6540,7
20250224,144600,788736350,6520,6540,6540,6520,101
20250224,144500,788077810,6540,6540,6540,6540,11
20250224,144400,788005870,6540,6540,6540,6540,6
20250224,144300,787966630,6550,6550,6550,6540,7
20250224,144200,787920810,6540,6550,6550,6540,9
20250224,144100,787861930,6540,6550,6560,6540,12
20250224,144000,787783400,6560,6540,6570,6540,342
20250224,143900,785546610,6550,6530,6580,6530,66
20250224,143800,785113490,6530,6550,6550,6530,7
20250224,143700,785067760,6530,6530,6530,6530,1
20250224,143600,785061230,6520,6520,6520,6520,1
20250224,143500,785054710,6530,6530,6530,6530,10
20250224,143400,784989410,6520,6540,6560,6520,181
20250224,143300,783807510,6520,6500,6520,6500,1156
20250224,143200,776277960,6500,6500,6500,6500,27
20250224,143100,776102460,6490,6500,6500,6490,159
20250224,143000,775069460,6500,6490,6500,6490,2854
20250224,142900,756545740,6490,6490,6490,6490,2
20250224,142800,756532760,6490,6490,6490,6490,11
20250224,142700,756461370,6490,6490,6490,6490,235
20250224,142600,754936220,6490,6490,6490,6490,4
20250224,142500,754910260,6490,6490,6490,6480,110
20250224,142400,754196860,6490,6490,6490,6490,1
20250224,142300,754190370,6490,6490,6490,6490,901
20250224,142200,748342880,6500,6500,6500,6500,126
20250224,142100,747523880,6500,6500,6500,6500,10
20250224,142000,747458880,6500,6500,6500,6500,0
20250224,141900,747458880,6500,6500,6500,6500,867
20250224,141800,741823380,6510,6510,6510,6510,0
20250224,141700,741823380,6510,6510,6510,6510,219
20250224,141600,740397690,6510,6510,6510,6510,0
20250224,141500,740397690,6510,6510,6510,6510,36
20250224,141400,740163330,6510,6510,6510,6510,0
20250224,141300,740163330,6510,6510,6510,6510,101
20250224,141200,739505820,6510,6510,6510,6510,117
20250224,141100,738744150,6520,6520,6520,6520,5
20250224,141000,738711550,6510,6520,6520,6510,95
20250224,140900,738093070,6520,6520,6520,6520,2
20250224,140800,738080030,6520,6520,6520,6520,0
20250224,140700,738080030,6520,6520,6520,6520,0
20250224,140600,738080030,6520,6520,6520,6520,5
20250224,140500,738047430,6520,6520,6520,6520,0
20250224,140400,738047430,6520,6520,6520,6520,130
20250224,140300,737199830,6520,6520,6520,6520,34
20250224,140200,736978150,6530,6530,6530,6530,0
20250224,140100,736978150,6530,6530,6530,6530,335
20250224,140000,734790600,6570,6530,6570,6530,678
20250224,135900,730363120,6560,6560,6560,6560,6
20250224,135800,730323760,6560,6540,6560,6540,6
20250224,135700,730284440,6520,6520,6520,6520,0
20250224,135600,730284440,6520,6520,6520,6520,0
20250224,135500,730284440,6520,6520,6520,6520,18
20250224,135400,730167080,6530,6520,6530,6520,1025
20250224,135300,723483650,6500,6510,6510,6500,100
20250224,135200,722833640,6510,6510,6510,6510,10
20250224,135100,722768540,6520,6520,6520,6520,0
20250224,135000,722768540,6520,6510,6520,6510,2410
20250224,134900,707074840,6520,6520,6520,6520,105
20250224,134800,706390240,6510,6510,6510,6510,990
20250224,134700,699945340,6510,6510,6510,6510,91
20250224,134600,699352930,6510,6510,6510,6510,0
20250224,134500,699352930,6510,6510,6510,6510,0
20250224,134400,699352930,6510,6510,6510,6510,50
20250224,134300,699027430,6500,6500,6500,6500,58
20250224,134200,698650430,6500,6500,6500,6500,0
20250224,134100,698650430,6500,6500,6500,6500,1
20250224,134000,698643930,6500,6500,6500,6500,0
20250224,133900,698643930,6500,6500,6500,6500,50
20250224,133800,698318930,6510,6510,6510,6510,30
20250224,133700,698123630,6510,6530,6530,6510,6746
20250224,133600,654135410,6540,6540,6540,6540,121
20250224,133500,653344070,6550,6550,6550,6550,0
20250224,133400,653344070,6550,6550,6550,6550,0
20250224,133300,653344070,6550,6550,6550,6550,1
20250224,133200,653337520,6560,6540,6560,6540,34
20250224,133100,653115140,6560,6540,6560,6540,2
20250224,133000,653102040,6540,6540,6540,6540,295
20250224,132900,651172740,6500,6520,6540,6500,2407
20250224,132800,635511760,6500,6500,6500,6500,0
20250224,132700,635511760,6500,6500,6500,6500,0
20250224,132600,635511760,6500,6510,6510,6500,2973
20250224,132500,616158740,6510,6540,6540,6510,2339
20250224,132400,600906690,6560,6560,6560,6560,0
20250224,132300,600906690,6560,6560,6560,6560,1
20250224,132200,600900130,6570,6570,6570,6570,0
20250224,132100,600900130,6570,6550,6570,6550,2
20250224,132000,600887010,6560,6550,6560,6550,15
20250224,131900,600788660,6530,6530,6530,6530,0
20250224,131800,600788660,6530,6530,6530,6530,0
20250224,131700,600788660,6530,6540,6540,6530,200
20250224,131600,599482420,6550,6550,6550,6550,3
20250224,131500,599462770,6540,6540,6540,6540,0
20250224,131400,599462770,6540,6540,6540,6540,0
20250224,131300,599462770,6540,6540,6540,6540,0
20250224,131200,599462770,6540,6540,6540,6540,0
20250224,131100,599462770,6540,6540,6540,6540,100
20250224,131000,598808770,6540,6540,6540,6540,1
20250224,130900,598802230,6550,6550,6550,6550,0
20250224,130800,598802230,6550,6550,6550,6550,1
20250224,130700,598795680,6540,6550,6550,6540,11
20250224,130600,598723730,6570,6570,6570,6570,0
20250224,130500,598723730,6570,6570,6580,6540,9
20250224,130400,598664770,6540,6540,6570,6520,1171
20250224,130300,591025360,6570,6550,6570,6540,257
20250224,130200,589343830,6550,6550,6550,6550,276
20250224,130100,587536030,6550,6560,6560,6550,306
20250224,130000,585529730,6550,6550,6550,6550,8
20250224,125900,585477330,6570,6560,6570,6560,1187
20250224,125800,577685610,6570,6570,6570,6570,0
20250224,125700,577685610,6570,6570,6570,6570,220
20250224,125600,576240210,6570,6570,6570,6570,10
20250224,125500,576174510,6560,6560,6560,6560,0
20250224,125400,576174510,6560,6560,6560,6560,40
20250224,125300,575912110,6560,6560,6560,6560,0
20250224,125200,575912110,6560,6560,6560,6560,10
20250224,125100,575846510,6560,6560,6560,6560,100
20250224,125000,575190510,6560,6560,6560,6560,0
20250224,124900,575190510,6560,6560,6560,6560,0
20250224,124800,575190510,6560,6560,6560,6560,0
20250224,124700,575190510,6560,6560,6560,6560,0
20250224,124600,575190510,6560,6560,6560,6560,5
20250224,124500,575157710,6560,6570,6570,6560,60
20250224,124400,574763810,6570,6570,6570,6570,0
20250224,124300,574763810,6570,6570,6570,6570,1
20250224,124200,574757240,6580,6580,6580,6580,50
20250224,124100,574428240,6590,6580,6590,6580,8
20250224,124000,574375540,6580,6580,6580,6580,0
20250224,123900,574375540,6580,6580,6580,6580,954
20250224,123800,568098220,6570,6570,6570,6570,10
20250224,123700,568032520,6570,6570,6570,6570,0
20250224,123600,568032520,6570,6570,6570,6570,0
20250224,123500,568032520,6570,6570,6570,6570,5
20250224,123400,567999670,6600,6600,6600,6600,0
20250224,123300,567999670,6600,6630,6630,6590,206
20250224,123200,566642020,6590,6590,6630,6590,708
20250224,123100,561955190,6620,6610,6620,6590,5
20250224,123000,561922180,6590,6600,6620,6590,37
20250224,122900,561678050,6590,6560,6610,6560,203
20250224,122800,560346270,6560,6590,6620,6560,52
20250224,122700,560004700,6620,6610,6640,6590,329
20250224,122600,557833200,6600,6600,6630,6600,331
20250224,122500,555645310,6610,6620,6620,6600,17
20250224,122400,555533010,6650,6600,6650,6600,1000
20250224,122300,548894750,6600,6580,6600,6580,431
20250224,122200,546058750,6580,6580,6580,6580,797
20250224,122100,540814490,6580,6580,6580,6580,0
20250224,122000,540814490,6580,6580,6580,6580,0
20250224,121900,540814490,6580,6580,6580,6580,4
20250224,121800,540788170,6580,6600,6600,6580,33
20250224,121700,540570970,6580,6580,6580,6580,1
20250224,121600,540564390,6590,6590,6590,6590,600
20250224,121500,536610390,6590,6590,6590,6590,0
20250224,121400,536610390,6590,6590,6590,6590,2
20250224,121300,536597210,6600,6590,6600,6590,202
20250224,121200,535266010,6600,6600,6600,6600,0
20250224,121100,535266010,6600,6600,6600,6600,770
20250224,121000,530184010,6600,6600,6600,6600,30
20250224,120900,529986010,6600,6600,6600,6600,0
20250224,120800,529986010,6600,6600,6600,6600,0
20250224,120700,529986010,6600,6600,6600,6600,0
20250224,120600,529986010,6600,6600,6600,6600,0
20250224,120500,529986010,6600,6600,6600,6600,700
20250224,120400,525366010,6600,6600,6600,6600,20
20250224,120300,525234010,6600,6600,6600,6600,510
20250224,120200,521868010,6610,6610,6610,6610,41
20250224,120100,521597000,6610,6620,6620,6610,16
20250224,120000,521491180,6620,6620,6620,6620,0
20250224,115900,521491180,6620,6620,6620,6620,0
20250224,115800,521491180,6620,6620,6620,6620,44
20250224,115700,521199900,6620,6620,6620,6620,10
20250224,115600,521133700,6630,6630,6630,6630,9
20250224,115500,521074030,6640,6630,6640,6630,75
20250224,115400,520576540,6630,6630,6630,6630,88
20250224,115300,519993100,6630,6630,6630,6630,0
20250224,115200,519993100,6630,6630,6630,6630,0
20250224,115100,519993100,6630,6620,6630,6620,298
20250224,115000,518018370,6600,6600,6600,6600,0
20250224,114900,518018370,6600,6600,6600,6600,0
20250224,114800,518018370,6600,6600,6600,6600,0
20250224,114700,518018370,6600,6600,6600,6600,0
20250224,114600,518018370,6600,6610,6610,6600,22
20250224,114500,517873150,6610,6610,6610,6610,500
20250224,114400,514568150,6610,6610,6610,6610,0
20250224,114300,514568150,6610,6620,6620,6610,67
20250224,114200,514124970,6600,6600,6600,6600,0
20250224,114100,514124970,6600,6620,6620,6600,331
20250224,114000,511940310,6620,6620,6620,6620,0
20250224,113900,511940310,6620,6610,6620,6610,84
20250224,113800,511384570,6610,6610,6610,6610,5
20250224,113700,511351520,6610,6610,6610,6610,0
20250224,113600,511351520,6610,6610,6610,6610,2
20250224,113500,511338300,6600,6600,6600,6600,0
20250224,113400,511338300,6600,6600,6600,6600,123
20250224,113300,510526500,6610,6610,6610,6610,238
20250224,113200,508953320,6620,6620,6620,6620,0
20250224,113100,508953320,6620,6620,6620,6620,0
20250224,113000,508953320,6620,6620,6620,6620,292
20250224,112900,507020280,6620,6620,6620,6620,20
20250224,112800,506887880,6620,6620,6620,6620,1
20250224,112700,506881260,6630,6620,6630,6620,11
20250224,112600,506808400,6620,6620,6620,6620,0
20250224,112500,506808400,6620,6620,6620,6620,100
20250224,112400,506146400,6610,6610,6610,6610,3
20250224,112300,506126570,6600,6600,6600,6600,299
20250224,112200,504153170,6600,6610,6610,6600,1182
20250224,112100,496350670,6640,6610,6640,6610,63
20250224,112000,495932990,6580,6580,6630,6580,637
20250224,111900,491731970,6590,6620,6620,6590,3030
20250224,111800,471731990,6630,6630,6630,6630,0
20250224,111700,471731990,6630,6630,6630,6630,0
20250224,111600,471731990,6630,6630,6630,6630,207
20250224,111500,470359580,6620,6630,6630,6610,1022
20250224,111400,463588100,6620,6620,6620,6620,66
20250224,111300,463151180,6610,6600,6610,6600,79
20250224,111200,462629400,6600,6590,6600,6590,108
20250224,111100,461916850,6590,6590,6590,6590,14
20250224,111000,461824590,6580,6580,6580,6580,756
20250224,110900,456850110,6590,6580,6590,6580,34
20250224,110800,456626380,6580,6580,6580,6580,10
20250224,110700,456560580,6580,6580,6580,6580,0
20250224,110600,456560580,6580,6580,6580,6580,0
20250224,110500,456560580,6580,6580,6580,6580,10
20250224,110400,456494780,6580,6580,6580,6580,30
20250224,110300,456297380,6580,6580,6580,6580,0
20250224,110200,456297380,6580,6580,6590,6580,740
20250224,110100,451428170,6550,6550,6550,6550,0
20250224,110000,451428170,6550,6580,6590,6550,102
20250224,105900,450759390,6580,6580,6580,6580,12
20250224,105800,450680430,6580,6560,6580,6560,347
20250224,105700,448400840,6550,6550,6550,6550,333
20250224,105600,446219690,6550,6560,6560,6550,827
20250224,105500,440802620,6580,6570,6580,6570,63
20250224,105400,440388380,6570,6540,6570,6540,194
20250224,105300,439119260,6530,6530,6540,6530,1123
20250224,105200,431785970,6530,6530,6530,6530,79
20250224,105100,431270100,6520,6520,6520,6520,0
20250224,105000,431270100,6520,6520,6520,6520,44
20250224,104900,430983220,6530,6530,6530,6530,15
20250224,104800,430885270,6540,6510,6540,6510,187
20250224,104700,429666150,6520,6510,6520,6510,119
20250224,104600,428890360,6520,6520,6520,6520,1
20250224,104500,428883840,6500,6490,6500,6480,1514
20250224,104400,419046280,6490,6490,6500,6480,436
20250224,104300,416216640,6470,6480,6480,6470,10
20250224,104200,416151890,6470,6470,6480,6460,1363
20250224,104100,407323830,6480,6470,6480,6470,11
20250224,104000,407252560,6480,6480,6480,6480,0
20250224,103900,407252560,6480,6470,6480,6470,51
20250224,103800,406922580,6450,6470,6470,6440,586
20250224,103700,403147410,6480,6460,6480,6460,386
20250224,103600,400653820,6490,6490,6490,6490,63
20250224,103500,400244950,6480,6480,6480,6480,10
20250224,103400,400180150,6490,6490,6490,6490,0
20250224,103300,400180150,6490,6490,6490,6490,0
20250224,103200,400180150,6490,6490,6490,6490,0
20250224,103100,400180150,6490,6470,6490,6470,2
20250224,103000,400167190,6450,6450,6450,6440,298
20250224,102900,398245750,6440,6460,6460,6440,330
20250224,102800,396119460,6470,6470,6470,6470,0
20250224,102700,396119460,6470,6470,6470,6470,0
20250224,102600,396119460,6470,6470,6480,6470,31
20250224,102500,395918880,6460,6460,6460,6460,88
20250224,102400,395350400,6450,6450,6450,6450,0
20250224,102300,395350400,6450,6450,6450,6450,0
20250224,102200,395350400,6450,6450,6450,6450,1
20250224,102100,395343950,6450,6450,6450,6450,0
20250224,102000,395343950,6450,6460,6460,6450,352
20250224,101900,393073510,6460,6490,6490,6460,308
20250224,101800,391083000,6480,6480,6480,6480,400
20250224,101700,388491000,6470,6470,6470,6470,3
20250224,101600,388471590,6470,6470,6470,6470,5
20250224,101500,388439240,6480,6480,6480,6480,0
20250224,101400,388439240,6480,6470,6480,6470,1106
20250224,101300,381283410,6470,6470,6470,6470,0
20250224,101200,381283410,6470,6470,6470,6450,20
20250224,101100,381154070,6480,6470,6480,6470,2
20250224,101000,381141120,6480,6470,6480,6470,71
20250224,100900,380681110,6480,6470,6480,6470,26
20250224,100800,380512880,6460,6460,6460,6460,21
20250224,100700,380377220,6480,6480,6480,6480,0
20250224,100600,380377220,6480,6460,6480,6450,40
20250224,100500,380118820,6450,6440,6450,6440,30
20250224,100400,379925420,6430,6430,6430,6430,3
20250224,100300,379906130,6430,6430,6430,6430,0
20250224,100200,379906130,6430,6430,6430,6430,1
20250224,100100,379899700,6420,6420,6420,6420,0
20250224,100000,379899700,6420,6410,6420,6410,698
20250224,095900,375418620,6400,6410,6410,6400,3638
20250224,095800,352126380,6420,6430,6430,6420,1340
20250224,095700,343523010,6430,6450,6450,6430,860
20250224,095600,337980010,6460,6460,6460,6460,0
20250224,095500,337980010,6460,6460,6460,6460,0
20250224,095400,337980010,6460,6460,6460,6460,20
20250224,095300,337850810,6470,6480,6480,6460,43
20250224,095200,337572800,6500,6520,6520,6480,931
20250224,095100,331529710,6520,6460,6540,6450,887
20250224,095000,325773690,6460,6440,6460,6420,275
20250224,094900,324002550,6440,6420,6440,6420,101
20250224,094800,323352130,6420,6420,6420,6420,195
20250224,094700,322100230,6430,6440,6440,6430,66
20250224,094600,321675790,6430,6430,6430,6430,0
20250224,094500,321675790,6430,6430,6430,6430,15
20250224,094400,321579340,6430,6420,6430,6410,89
20250224,094300,321007460,6420,6430,6440,6410,2900
20250224,094200,302382070,6440,6440,6440,6440,4
20250224,094100,302356310,6440,6440,6440,6440,534
20250224,094000,298917350,6460,6480,6480,6450,1358
20250224,093900,290134210,6480,6480,6480,6480,0
20250224,093800,290134210,6480,6480,6480,6480,0
20250224,093700,290134210,6480,6480,6480,6480,10
20250224,093600,290069410,6480,6480,6480,6480,0
20250224,093500,290069410,6480,6460,6480,6450,640
20250224,093400,285933650,6460,6480,6480,6460,168
20250224,093300,284847140,6480,6480,6490,6450,1365
20250224,093200,276012970,6490,6490,6490,6470,424
20250224,093100,273263120,6500,6490,6520,6490,313
20250224,093000,271225790,6490,6490,6500,6490,844
20250224,092900,265746050,6500,6510,6510,6500,1042
20250224,092800,258967980,6520,6520,6520,6510,152
20250224,092700,257976960,6520,6520,6520,6520,250
20250224,092600,256346960,6520,6540,6540,6520,517
20250224,092500,252971160,6550,6560,6560,6540,3003
20250224,092400,233299640,6560,6570,6570,6550,1625
20250224,092300,222642450,6570,6570,6570,6570,0
20250224,092200,222642450,6570,6570,6570,6570,2060
20250224,092100,209108250,6580,6580,6580,6570,1365
20250224,092000,200140150,6590,6620,6620,6590,1314
20250224,091900,191465750,6620,6620,6620,6620,176
20250224,091800,190300630,6630,6630,6630,6620,359
20250224,091700,187920470,6630,6630,6630,6630,1321
20250224,091600,179162240,6660,6640,6660,6630,34
20250224,091500,178936750,6640,6640,6660,6640,1441
20250224,091400,169359890,6640,6650,6660,6640,513
20250224,091300,165953440,6630,6610,6660,6610,880
20250224,091200,160133340,6600,6600,6600,6600,150
20250224,091100,159143340,6600,6620,6660,6600,718
20250224,091000,154383160,6600,6580,6620,6580,1791
20250224,090900,142559710,6570,6610,6610,6570,7059
20250224,090800,96038540,6610,6640,6640,6600,3775
20250224,090700,71113820,6670,6660,6680,6630,2175
20250224,090600,56671720,6660,6660,6680,6660,223
20250224,090500,55184360,6670,6560,6680,6550,2175
20250224,090400,40816920,6560,6580,6590,6560,209
20250224,090300,39443390,6580,6590,6590,6580,80
20250224,090200,38916590,6650,6640,6650,6560,2065
20250224,090100,25330140,6690,6730,6730,6690,613
20250224,090000,21212850,6740,6560,6800,6560,3179