KissMeData/068240/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195100,1805653160,10880,10880,10880,10880,480
20250224,195000,1805653160,10880,10880,10880,10880,0
20250224,194900,1805653160,10880,10880,10880,10880,0
20250224,194800,1805653160,10880,10880,10880,10880,0
20250224,194700,1805653160,10880,10880,10880,10880,0
20250224,194600,1805653160,10880,10880,10880,10880,0
20250224,194500,1805653160,10880,10880,10880,10880,0
20250224,194400,1805653160,10880,10880,10880,10880,0
20250224,194300,1805653160,10880,10880,10880,10880,0
20250224,194200,1805653160,10880,10880,10880,10880,0
20250224,194100,1805653160,10880,10880,10880,10880,0
20250224,194000,1805653160,10880,10880,10880,10880,0
20250224,193900,1805653160,10880,10880,10880,10880,0
20250224,193800,1805653160,10880,10880,10880,10880,0
20250224,193700,1805653160,10880,10880,10880,10880,0
20250224,193600,1805653160,10880,10880,10880,10880,0
20250224,193500,1805653160,10880,10880,10880,10880,0
20250224,193400,1805653160,10880,10880,10880,10880,0
20250224,193300,1805653160,10880,10880,10880,10880,0
20250224,193200,1805653160,10880,10880,10880,10880,0
20250224,193100,1805653160,10880,10880,10880,10880,0
20250224,193000,1805653160,10880,10880,10880,10880,0
20250224,192900,1805653160,10880,10880,10880,10880,0
20250224,192800,1805653160,10880,10880,10880,10880,0
20250224,192700,1805653160,10880,10880,10880,10880,0
20250224,192600,1805653160,10880,10880,10880,10880,0
20250224,192500,1805653160,10880,10880,10880,10880,0
20250224,192400,1805653160,10880,10880,10880,10880,0
20250224,192300,1805653160,10880,10880,10880,10880,0
20250224,192200,1805653160,10880,10880,10880,10880,0
20250224,192100,1805653160,10880,10880,10880,10880,480
20250224,192000,1805653160,10880,10880,10880,10880,0
20250224,191900,1805653160,10880,10880,10880,10880,0
20250224,191800,1805653160,10880,10880,10880,10880,0
20250224,191700,1805653160,10880,10880,10880,10880,0
20250224,191600,1805653160,10880,10880,10880,10880,0
20250224,191500,1805653160,10880,10880,10880,10880,0
20250224,191400,1805653160,10880,10880,10880,10880,0
20250224,191300,1805653160,10880,10880,10880,10880,0
20250224,191200,1805653160,10880,10880,10880,10880,0
20250224,191100,1805653160,10880,10880,10880,10880,0
20250224,191000,1805653160,10880,10880,10880,10880,0
20250224,190900,1805653160,10880,10880,10880,10880,0
20250224,190800,1805653160,10880,10880,10880,10880,0
20250224,190700,1805653160,10880,10880,10880,10880,0
20250224,190600,1805653160,10880,10880,10880,10880,0
20250224,190500,1805653160,10880,10880,10880,10880,0
20250224,190400,1805653160,10880,10880,10880,10880,0
20250224,190300,1805653160,10880,10880,10880,10880,0
20250224,190200,1805653160,10880,10880,10880,10880,0
20250224,190100,1805653160,10880,10880,10880,10880,0
20250224,190000,1805653160,10880,10880,10880,10880,0
20250224,185900,1805653160,10880,10880,10880,10880,0
20250224,185800,1805653160,10880,10880,10880,10880,0
20250224,185700,1805653160,10880,10880,10880,10880,0
20250224,185600,1805653160,10880,10880,10880,10880,0
20250224,185500,1805653160,10880,10880,10880,10880,0
20250224,185400,1805653160,10880,10880,10880,10880,0
20250224,185300,1805653160,10880,10880,10880,10880,0
20250224,185200,1805653160,10880,10880,10880,10880,0
20250224,185100,1805653160,10880,10880,10880,10880,480
20250224,185000,1805653160,10880,10880,10880,10880,0
20250224,184900,1805653160,10880,10880,10880,10880,0
20250224,184800,1805653160,10880,10880,10880,10880,0
20250224,184700,1805653160,10880,10880,10880,10880,0
20250224,184600,1805653160,10880,10880,10880,10880,0
20250224,184500,1805653160,10880,10880,10880,10880,0
20250224,184400,1805653160,10880,10880,10880,10880,0
20250224,184300,1805653160,10880,10880,10880,10880,0
20250224,184200,1805653160,10880,10880,10880,10880,0
20250224,184100,1805653160,10880,10880,10880,10880,0
20250224,184000,1805653160,10880,10880,10880,10880,0
20250224,183900,1805653160,10880,10880,10880,10880,0
20250224,183800,1805653160,10880,10880,10880,10880,0
20250224,183700,1805653160,10880,10880,10880,10880,0
20250224,183600,1805653160,10880,10880,10880,10880,0
20250224,183500,1805653160,10880,10880,10880,10880,0
20250224,183400,1805653160,10880,10880,10880,10880,0
20250224,183300,1805653160,10880,10880,10880,10880,0
20250224,183200,1805653160,10880,10880,10880,10880,0
20250224,183100,1805653160,10880,10880,10880,10880,0
20250224,183000,1805653160,10880,10880,10880,10880,0
20250224,182900,1805653160,10880,10880,10880,10880,0
20250224,182800,1805653160,10880,10880,10880,10880,0
20250224,182700,1805653160,10880,10880,10880,10880,0
20250224,182600,1805653160,10880,10880,10880,10880,0
20250224,182500,1805653160,10880,10880,10880,10880,0
20250224,182400,1805653160,10880,10880,10880,10880,0
20250224,182300,1805653160,10880,10880,10880,10880,0
20250224,182200,1805653160,10880,10880,10880,10880,0
20250224,182100,1805653160,10880,10880,10880,10880,480
20250224,182000,1805653160,10880,10880,10880,10880,0
20250224,181900,1805653160,10880,10880,10880,10880,0
20250224,181800,1805653160,10880,10880,10880,10880,0
20250224,181700,1805653160,10880,10880,10880,10880,0
20250224,181600,1805653160,10880,10880,10880,10880,0
20250224,181500,1805653160,10880,10880,10880,10880,0
20250224,181400,1805653160,10880,10880,10880,10880,0
20250224,181300,1805653160,10880,10880,10880,10880,0
20250224,181200,1805653160,10880,10880,10880,10880,0
20250224,181100,1805653160,10880,10880,10880,10880,0
20250224,181000,1805653160,10880,10880,10880,10880,0
20250224,180900,1805653160,10880,10880,10880,10880,0
20250224,180800,1805653160,10880,10880,10880,10880,0
20250224,180700,1805653160,10880,10880,10880,10880,0
20250224,180600,1805653160,10880,10880,10880,10880,0
20250224,180500,1805653160,10880,10880,10880,10880,0
20250224,180400,1805653160,10880,10880,10880,10880,0
20250224,180300,1805653160,10880,10880,10880,10880,0
20250224,180200,1805653160,10880,10880,10880,10880,0
20250224,180100,1805653160,10880,10880,10880,10880,0
20250224,180000,1805653160,10880,10880,10880,10880,0
20250224,175900,1805653160,10880,10880,10880,10880,0
20250224,175800,1805653160,10880,10880,10880,10880,0
20250224,175700,1805653160,10880,10880,10880,10880,0
20250224,175600,1805653160,10880,10880,10880,10880,0
20250224,175500,1805653160,10880,10880,10880,10880,0
20250224,175400,1805653160,10880,10880,10880,10880,0
20250224,175300,1805653160,10880,10880,10880,10880,0
20250224,175200,1805653160,10880,10880,10880,10880,0
20250224,175100,1805653160,10880,10880,10880,10880,480
20250224,175000,1805653160,10880,10880,10880,10880,0
20250224,174900,1805653160,10880,10880,10880,10880,0
20250224,174800,1805653160,10880,10880,10880,10880,0
20250224,174700,1805653160,10880,10880,10880,10880,0
20250224,174600,1805653160,10880,10880,10880,10880,0
20250224,174500,1805653160,10880,10880,10880,10880,0
20250224,174400,1805653160,10880,10880,10880,10880,0
20250224,174300,1805653160,10880,10880,10880,10880,0
20250224,174200,1805653160,10880,10880,10880,10880,0
20250224,174100,1805653160,10880,10880,10880,10880,0
20250224,174000,1805653160,10880,10880,10880,10880,0
20250224,173900,1805653160,10880,10880,10880,10880,0
20250224,173800,1805653160,10880,10880,10880,10880,0
20250224,173700,1805653160,10880,10880,10880,10880,0
20250224,173600,1805653160,10880,10880,10880,10880,0
20250224,173500,1805653160,10880,10880,10880,10880,0
20250224,173400,1805653160,10880,10880,10880,10880,0
20250224,173300,1805653160,10880,10880,10880,10880,0
20250224,173200,1805653160,10880,10880,10880,10880,0
20250224,173100,1805653160,10880,10880,10880,10880,0
20250224,173000,1805653160,10880,10880,10880,10880,0
20250224,172900,1805653160,10880,10880,10880,10880,0
20250224,172800,1805653160,10880,10880,10880,10880,0
20250224,172700,1805653160,10880,10880,10880,10880,0
20250224,172600,1805653160,10880,10880,10880,10880,0
20250224,172500,1805653160,10880,10880,10880,10880,0
20250224,172400,1805653160,10880,10880,10880,10880,0
20250224,172300,1805653160,10880,10880,10880,10880,0
20250224,172200,1805653160,10880,10880,10880,10880,0
20250224,172100,1805653160,10880,10880,10880,10880,480
20250224,172000,1805653160,10880,10880,10880,10880,0
20250224,171900,1805653160,10880,10880,10880,10880,0
20250224,171800,1805653160,10880,10880,10880,10880,0
20250224,171700,1805653160,10880,10880,10880,10880,0
20250224,171600,1805653160,10880,10880,10880,10880,0
20250224,171500,1805653160,10880,10880,10880,10880,0
20250224,171400,1805653160,10880,10880,10880,10880,0
20250224,171300,1805653160,10880,10880,10880,10880,0
20250224,171200,1805653160,10880,10880,10880,10880,0
20250224,171100,1805653160,10880,10880,10880,10880,0
20250224,171000,1805653160,10880,10880,10880,10880,0
20250224,170900,1805653160,10880,10880,10880,10880,0
20250224,170800,1805653160,10880,10880,10880,10880,0
20250224,170700,1805653160,10880,10880,10880,10880,0
20250224,170600,1805653160,10880,10880,10880,10880,0
20250224,170500,1805653160,10880,10880,10880,10880,0
20250224,170400,1805653160,10880,10880,10880,10880,0
20250224,170300,1805653160,10880,10880,10880,10880,0
20250224,170200,1805653160,10880,10880,10880,10880,0
20250224,170100,1805653160,10880,10880,10880,10880,0
20250224,170000,1805653160,10880,10880,10880,10880,0
20250224,165900,1805653160,10880,10880,10880,10880,0
20250224,165800,1805653160,10880,10880,10880,10880,0
20250224,165700,1805653160,10880,10880,10880,10880,0
20250224,165600,1805653160,10880,10880,10880,10880,0
20250224,165500,1805653160,10880,10880,10880,10880,0
20250224,165400,1805653160,10880,10880,10880,10880,0
20250224,165300,1805653160,10880,10880,10880,10880,0
20250224,165200,1805653160,10880,10880,10880,10880,0
20250224,165100,1805653160,10880,10880,10880,10880,480
20250224,165000,1805653160,10880,10880,10880,10880,0
20250224,164900,1805653160,10880,10880,10880,10880,0
20250224,164800,1805653160,10880,10880,10880,10880,0
20250224,164700,1805653160,10880,10880,10880,10880,0
20250224,164600,1805653160,10880,10880,10880,10880,0
20250224,164500,1805653160,10880,10880,10880,10880,0
20250224,164400,1805653160,10880,10880,10880,10880,0
20250224,164300,1805653160,10880,10880,10880,10880,0
20250224,164200,1805653160,10880,10880,10880,10880,0
20250224,164100,1805653160,10880,10880,10880,10880,0
20250224,164000,1805653160,10880,10880,10880,10880,0
20250224,163900,1805653160,10880,10880,10880,10880,0
20250224,163800,1805653160,10880,10880,10880,10880,0
20250224,163700,1805653160,10880,10880,10880,10880,0
20250224,163600,1805653160,10880,10880,10880,10880,0
20250224,163500,1805653160,10880,10880,10880,10880,0
20250224,163400,1805653160,10880,10880,10880,10880,0
20250224,163300,1805653160,10880,10880,10880,10880,0
20250224,163200,1805653160,10880,10880,10880,10880,0
20250224,163100,1805653160,10880,10880,10880,10880,0
20250224,163000,1805653160,10880,10880,10880,10880,0
20250224,162900,1805653160,10880,10880,10880,10880,0
20250224,162800,1805653160,10880,10880,10880,10880,0
20250224,162700,1805653160,10880,10880,10880,10880,0
20250224,162600,1805653160,10880,10880,10880,10880,0
20250224,162500,1805653160,10880,10880,10880,10880,0
20250224,162400,1805653160,10880,10880,10880,10880,0
20250224,162300,1805653160,10880,10880,10880,10880,0
20250224,162200,1805653160,10880,10880,10880,10880,0
20250224,162100,1805653160,10880,10880,10880,10880,480
20250224,162000,1805653160,10880,10880,10880,10880,0
20250224,161900,1805653160,10880,10880,10880,10880,0
20250224,161800,1805653160,10880,10880,10880,10880,0
20250224,161700,1805653160,10880,10880,10880,10880,0
20250224,161600,1805653160,10880,10880,10880,10880,0
20250224,161500,1805653160,10880,10880,10880,10880,0
20250224,161400,1805653160,10880,10880,10880,10880,0
20250224,161300,1805653160,10880,10880,10880,10880,0
20250224,161200,1805653160,10880,10880,10880,10880,0
20250224,161100,1805653160,10880,10880,10880,10880,0
20250224,161000,1805653160,10880,10880,10880,10880,0
20250224,160900,1805653160,10880,10880,10880,10880,0
20250224,160800,1805653160,10880,10880,10880,10880,0
20250224,160700,1805653160,10880,10880,10880,10880,0
20250224,160600,1805653160,10880,10880,10880,10880,0
20250224,160500,1805653160,10880,10880,10880,10880,0
20250224,160400,1805653160,10880,10880,10880,10880,0
20250224,160300,1805653160,10880,10880,10880,10880,0
20250224,160200,1805653160,10880,10880,10880,10880,0
20250224,160100,1805653160,10880,10880,10880,10880,0
20250224,160000,1805653160,10880,10880,10880,10880,0
20250224,155900,1805653160,10880,10880,10880,10880,0
20250224,155800,1805653160,10880,10880,10880,10880,0
20250224,155700,1805653160,10880,10880,10880,10880,0
20250224,155600,1805653160,10880,10880,10880,10880,0
20250224,155500,1805653160,10880,10880,10880,10880,0
20250224,155400,1805653160,10880,10880,10880,10880,0
20250224,155300,1805653160,10880,10880,10880,10880,0
20250224,155200,1805653160,10880,10880,10880,10880,0
20250224,155100,1805653160,10880,10880,10880,10880,480
20250224,155000,1805653160,10880,10880,10880,10880,0
20250224,154900,1805653160,10880,10880,10880,10880,0
20250224,154800,1805653160,10880,10880,10880,10880,0
20250224,154700,1805653160,10880,10880,10880,10880,0
20250224,154600,1805653160,10880,10880,10880,10880,0
20250224,154500,1805653160,10880,10880,10880,10880,0
20250224,154400,1805653160,10880,10880,10880,10880,0
20250224,154300,1805653160,10880,10880,10880,10880,0
20250224,154200,1805653160,10880,10880,10880,10880,0
20250224,154100,1805653160,10880,10880,10880,10880,0
20250224,154000,1805653160,10880,10880,10880,10880,0
20250224,153900,1805653160,10880,10880,10880,10880,0
20250224,153800,1805653160,10880,10880,10880,10880,0
20250224,153700,1805653160,10880,10880,10880,10880,0
20250224,153600,1805653160,10880,10880,10880,10880,0
20250224,153500,1805653160,10880,10880,10880,10880,0
20250224,153400,1805653160,10880,10880,10880,10880,0
20250224,153300,1805653160,10880,10880,10880,10880,0
20250224,153200,1805653160,10880,10880,10880,10880,0
20250224,153100,1805653160,10880,10880,10880,10880,0
20250224,153000,1805653160,10880,10880,10880,10880,480
20250224,152900,1800430760,10860,10860,10860,10860,0
20250224,152800,1800430760,10860,10860,10860,10860,0
20250224,152700,1800430760,10860,10860,10860,10860,0
20250224,152600,1800430760,10860,10860,10860,10860,0
20250224,152500,1800430760,10860,10860,10860,10860,0
20250224,152400,1800430760,10860,10860,10860,10860,0
20250224,152300,1800430760,10860,10860,10860,10860,0
20250224,152200,1800430760,10860,10860,10860,10860,0
20250224,152100,1800430760,10860,10860,10860,10860,0
20250224,152000,1800430760,10860,10860,10860,10860,0
20250224,151900,1800430760,10860,10860,10860,10860,212
20250224,151800,1798128440,10860,10850,10860,10850,205
20250224,151700,1795903810,10850,10850,10850,10810,2483
20250224,151600,1769043800,10850,10860,10860,10850,1401
20250224,151500,1753842800,10860,10860,10860,10860,19
20250224,151400,1753636460,10860,10860,10860,10860,192
20250224,151300,1751551340,10860,10840,10860,10840,1389
20250224,151200,1736480440,10830,10840,10840,10810,1520
20250224,151100,1720031920,10850,10860,10860,10850,503
20250224,151000,1714574350,10850,10850,10850,10850,548
20250224,150900,1708628550,10860,10860,10860,10860,246
20250224,150800,1705956990,10860,10860,10860,10860,2
20250224,150700,1705935270,10850,10820,10860,10820,613
20250224,150600,1699278980,10850,10850,10850,10820,297
20250224,150500,1696056620,10820,10820,10850,10810,513
20250224,150400,1690510920,10850,10850,10860,10810,5499
20250224,150300,1630955330,10850,10860,10860,10850,301
20250224,150200,1627686850,10860,10860,10870,10860,46
20250224,150100,1627187040,10860,10870,10870,10860,71
20250224,150000,1626415550,10870,10870,10870,10870,0
20250224,145900,1626415550,10870,10870,10870,10870,179
20250224,145800,1624469820,10870,10870,10870,10870,12
20250224,145700,1624339380,10870,10870,10870,10870,1
20250224,145600,1624328510,10860,10860,10860,10860,0
20250224,145500,1624328510,10860,10850,10860,10850,1097
20250224,145400,1612419030,10840,10840,10840,10840,23
20250224,145300,1612169710,10840,10840,10840,10840,118
20250224,145200,1610890590,10840,10840,10850,10840,182
20250224,145100,1608917680,10850,10850,10850,10850,1154
20250224,145000,1596396780,10850,10840,10850,10840,11
20250224,144900,1596277530,10850,10850,10850,10850,0
20250224,144800,1596277530,10850,10850,10850,10850,29
20250224,144700,1595962880,10850,10860,10860,10850,269
20250224,144600,1593043310,10850,10850,10850,10850,200
20250224,144500,1590873310,10860,10860,10860,10860,1
20250224,144400,1590862450,10850,10850,10850,10850,21
20250224,144300,1590634600,10850,10850,10850,10840,31
20250224,144200,1590298350,10850,10840,10850,10840,941
20250224,144100,1580097530,10840,10830,10840,10830,128
20250224,144000,1578710090,10830,10830,10830,10830,7
20250224,143900,1578634280,10830,10830,10830,10830,732
20250224,143800,1570706720,10840,10830,10840,10830,12
20250224,143700,1570576740,10840,10830,10840,10830,14
20250224,143600,1570425110,10830,10830,10830,10830,380
20250224,143500,1566309710,10840,10830,10840,10830,11
20250224,143400,1566190560,10840,10840,10840,10830,1561
20250224,143300,1549283590,10840,10840,10840,10840,16
20250224,143200,1549110150,10850,10840,10850,10830,106
20250224,143100,1547960440,10840,10840,10840,10830,49
20250224,143000,1547429390,10840,10840,10840,10830,78
20250224,142900,1546583940,10840,10830,10840,10830,52
20250224,142800,1546020270,10840,10840,10850,10830,361
20250224,142700,1542107110,10830,10830,10830,10830,8
20250224,142600,1542020470,10830,10860,10860,10830,1121
20250224,142500,1529868020,10860,10860,10860,10860,1
20250224,142400,1529857160,10850,10850,10850,10850,0
20250224,142300,1529857160,10850,10850,10860,10850,64
20250224,142200,1529162630,10850,10850,10850,10850,20
20250224,142100,1528945630,10850,10850,10860,10850,122
20250224,142000,1527621920,10850,10850,10850,10850,310
20250224,141900,1524258420,10850,10860,10860,10850,24
20250224,141800,1523997990,10850,10860,10860,10850,211
20250224,141700,1521706630,10850,10850,10850,10850,141
20250224,141600,1520176780,10860,10850,10860,10850,109
20250224,141500,1518994120,10860,10860,10860,10860,28
20250224,141400,1518690040,10860,10860,10860,10850,19
20250224,141300,1518483740,10860,10870,10880,10860,1941
20250224,141200,1497399420,10880,10880,10880,10880,1
20250224,141100,1497388540,10870,10880,10880,10870,1010
20250224,141000,1486404070,10880,10890,10890,10880,613
20250224,140900,1479734620,10880,10880,10890,10880,315
20250224,140800,1476307410,10890,10890,10890,10890,7
20250224,140700,1476231180,10890,10890,10890,10890,297
20250224,140600,1472996850,10890,10890,10890,10890,4
20250224,140500,1472953290,10890,10890,10890,10890,37
20250224,140400,1472550360,10890,10890,10890,10890,616
20250224,140300,1465842120,10900,10900,10900,10900,1
20250224,140200,1465831220,10890,10900,10900,10890,2
20250224,140100,1465809430,10900,10900,10900,10900,1
20250224,140000,1465798530,10900,10900,10900,10900,1
20250224,135900,1465787630,10900,10890,10900,10890,370
20250224,135800,1461758160,10900,10900,10900,10900,0
20250224,135700,1461758160,10900,10900,10900,10890,151
20250224,135600,1460113320,10900,10900,10900,10900,21
20250224,135500,1459884420,10900,10900,10900,10900,2
20250224,135400,1459862620,10900,10900,10900,10900,1
20250224,135300,1459851720,10890,10900,10900,10890,151
20250224,135200,1458207320,10900,10890,10900,10890,10
20250224,135100,1458098400,10890,10890,10890,10890,368
20250224,135000,1454090880,10890,10910,10910,10890,1103
20250224,134900,1442067790,10900,10900,10900,10900,0
20250224,134800,1442067790,10900,10920,10920,10900,683
20250224,134700,1434616240,10920,10920,10920,10920,237
20250224,134600,1432028200,10940,10920,10940,10920,91
20250224,134500,1431033970,10920,10930,10940,10920,306
20250224,134400,1427691180,10940,10950,10950,10940,215
20250224,134300,1425338300,10950,10970,10970,10940,562
20250224,134200,1419182450,10970,10960,10970,10960,92
20250224,134100,1418174120,10960,10930,10960,10930,2465
20250224,134000,1391205850,10940,10920,10940,10910,2279
20250224,133900,1366314460,10920,10900,10920,10890,4950
20250224,133800,1312331520,10900,10890,10900,10890,217
20250224,133700,1309967340,10890,10890,10890,10890,95
20250224,133600,1308932790,10880,10880,10880,10880,1
20250224,133500,1308921910,10890,10890,10890,10890,74
20250224,133400,1308116050,10890,10880,10890,10880,29
20250224,133300,1307800300,10880,10880,10880,10880,13
20250224,133200,1307658860,10880,10870,10880,10870,190
20250224,133100,1305593160,10860,10860,10860,10860,0
20250224,133000,1305593160,10860,10860,10860,10860,30
20250224,132900,1305267360,10850,10850,10850,10850,9
20250224,132800,1305169710,10860,10860,10860,10850,334
20250224,132700,1301545780,10860,10850,10860,10850,228
20250224,132600,1299071960,10850,10850,10850,10850,114
20250224,132500,1297835060,10850,10850,10850,10850,1
20250224,132400,1297824210,10850,10880,10880,10850,1899
20250224,132300,1277192920,10870,10870,10870,10870,64
20250224,132200,1276497240,10880,10870,10880,10870,65
20250224,132100,1275790680,10870,10880,10880,10870,105
20250224,132000,1274649280,10880,10880,10880,10880,1
20250224,131900,1274638400,10880,10870,10880,10870,10
20250224,131800,1274529610,10890,10880,10890,10880,36
20250224,131700,1274137890,10880,10880,10880,10880,23
20250224,131600,1273887650,10880,10880,10880,10880,26
20250224,131500,1273604770,10880,10880,10880,10880,20
20250224,131400,1273387170,10890,10890,10890,10890,1
20250224,131300,1273376280,10880,10890,10890,10880,505
20250224,131200,1267881830,10890,10890,10890,10890,1
20250224,131100,1267870940,10890,10890,10890,10890,10
20250224,131000,1267762040,10890,10890,10890,10890,1
20250224,130900,1267751150,10890,10890,10890,10890,9
20250224,130800,1267653140,10900,10900,10900,10890,554
20250224,130700,1261615040,10900,10890,10900,10890,526
20250224,130600,1255881980,10890,10880,10890,10880,164
20250224,130500,1254096660,10880,10880,10880,10880,101
20250224,130400,1252997780,10880,10880,10880,10880,0
20250224,130300,1252997780,10880,10870,10880,10860,145
20250224,130200,1251421250,10870,10880,10880,10870,6
20250224,130100,1251356020,10870,10880,10880,10870,14
20250224,130000,1251203820,10860,10880,10880,10860,762
20250224,125900,1242922930,10880,10880,10880,10880,4
20250224,125800,1242879410,10880,10870,10880,10870,31
20250224,125700,1242542430,10870,10870,10870,10870,19
20250224,125600,1242335900,10880,10880,10880,10880,1
20250224,125500,1242325020,10870,10880,10880,10870,2136
20250224,125400,1219085410,10880,10860,10880,10860,570
20250224,125300,1212885870,10860,10860,10860,10860,18
20250224,125200,1212690390,10860,10840,10860,10840,564
20250224,125100,1206569530,10840,10840,10840,10840,10
20250224,125000,1206461130,10850,10850,10850,10850,54
20250224,124900,1205875230,10850,10860,10860,10850,29
20250224,124800,1205560480,10860,10860,10860,10860,2
20250224,124700,1205538760,10850,10850,10850,10850,20
20250224,124600,1205321760,10860,10860,10860,10860,2
20250224,124500,1205300040,10860,10860,10860,10860,1
20250224,124400,1205289180,10860,10850,10860,10850,167
20250224,124300,1203477220,10860,10870,10870,10860,348
20250224,124200,1199696940,10870,10870,10870,10870,0
20250224,124100,1199696940,10870,10870,10870,10870,1
20250224,124000,1199686070,10870,10860,10870,10860,9
20250224,123900,1199588250,10870,10860,10870,10860,141
20250224,123800,1198056790,10860,10860,10860,10860,9
20250224,123700,1197959050,10860,10860,10860,10860,10
20250224,123600,1197850450,10870,10870,10870,10870,0
20250224,123500,1197850450,10870,10870,10870,10870,70
20250224,123400,1197089550,10870,10880,10880,10870,322
20250224,123300,1193587000,10890,10890,10890,10880,108
20250224,123200,1192411840,10890,10890,10890,10890,26
20250224,123100,1192128700,10900,10900,10900,10900,62
20250224,123000,1191452900,10910,10910,10910,10910,0
20250224,122900,1191452900,10910,10910,10910,10910,9
20250224,122800,1191354710,10910,10910,10910,10910,1
20250224,122700,1191343800,10910,10910,10910,10900,2379
20250224,122600,1165400910,10920,10920,10920,10920,32
20250224,122500,1165051470,10920,10930,10930,10920,1626
20250224,122400,1147279360,10930,10930,10930,10930,61
20250224,122300,1146612630,10930,10930,10930,10930,12
20250224,122200,1146481470,10930,10930,10940,10930,14
20250224,122100,1146328440,10930,10930,10930,10930,15
20250224,122000,1146164490,10920,10920,10920,10920,70
20250224,121900,1145400090,10910,10910,10910,10910,400
20250224,121800,1141036090,10910,10910,10910,10910,0
20250224,121700,1141036090,10910,10930,10930,10910,318
20250224,121600,1137566030,10910,10920,10920,10910,1479
20250224,121500,1121428620,10930,10930,10930,10920,62
20250224,121400,1120751060,10920,10920,10920,10920,10
20250224,121300,1120641860,10920,10920,10920,10920,0
20250224,121200,1120641860,10920,10920,10920,10920,11
20250224,121100,1120521740,10920,10920,10920,10920,10
20250224,121000,1120412540,10920,10920,10920,10920,30
20250224,120900,1120084940,10910,10930,10930,10910,522
20250224,120800,1114385210,10920,10920,10930,10920,214
20250224,120700,1112048130,10910,10910,10910,10910,72
20250224,120600,1111262610,10910,10910,10910,10910,32
20250224,120500,1110913490,10910,10910,10910,10910,1
20250224,120400,1110902580,10910,10920,10920,10910,478
20250224,120300,1105682830,10930,10930,10930,10930,2
20250224,120200,1105660970,10930,10930,10930,10930,9
20250224,120100,1105562600,10930,10930,10930,10930,52
20250224,120000,1104994240,10920,10930,10930,10920,11
20250224,115900,1104874020,10930,10940,10940,10930,151
20250224,115800,1103222590,10940,10940,10940,10940,373
20250224,115700,1099141970,10950,10930,10950,10930,1833
20250224,115600,1079103040,10930,10930,10930,10930,831
20250224,115500,1070020210,10920,10900,10930,10900,225
20250224,115400,1067561240,10920,10900,10920,10900,1033
20250224,115300,1056289140,10890,10880,10900,10880,2022
20250224,115200,1034289580,10890,10890,10890,10890,10
20250224,115100,1034180680,10890,10890,10900,10890,1010
20250224,115000,1023173630,10890,10890,10890,10890,12
20250224,114900,1023042950,10880,10880,10880,10880,23
20250224,114800,1022792710,10880,10870,10880,10870,13
20250224,114700,1022651280,10870,10870,10870,10870,12
20250224,114600,1022520840,10880,10870,10880,10870,500
20250224,114500,1017082520,10860,10860,10860,10860,0
20250224,114400,1017082520,10860,10870,10870,10860,1000
20250224,114300,1006220520,10880,10880,10880,10880,1
20250224,114200,1006209640,10880,10880,10880,10880,10
20250224,114100,1006100840,10890,10880,10890,10880,500
20250224,114000,1000656530,10880,10880,10880,10880,133
20250224,113900,999209490,10890,10890,10890,10890,2
20250224,113800,999187710,10890,10890,10900,10890,893
20250224,113700,989454640,10890,10880,10890,10880,613
20250224,113600,982779200,10880,10870,10880,10870,23
20250224,113500,982529060,10860,10860,10860,10860,8
20250224,113400,982442180,10850,10850,10850,10850,242
20250224,113300,979816480,10840,10840,10840,10840,0
20250224,113200,979816480,10840,10840,10840,10840,1
20250224,113100,979805640,10840,10840,10850,10840,708
20250224,113000,972127610,10840,10830,10850,10830,136
20250224,112900,970652230,10840,10840,10840,10840,19
20250224,112800,970446270,10840,10840,10840,10840,0
20250224,112700,970446270,10840,10840,10840,10830,389
20250224,112600,966232510,10850,10840,10850,10830,325
20250224,112500,962711660,10840,10840,10840,10840,9
20250224,112400,962614100,10840,10850,10850,10840,36
20250224,112300,962223820,10850,10840,10850,10840,713
20250224,112200,954487780,10840,10860,10870,10840,959
20250224,112100,944071510,10870,10870,10870,10870,346
20250224,112000,940310490,10870,10870,10870,10870,174
20250224,111900,938419110,10900,10900,10900,10900,150
20250224,111800,936784110,10890,10850,10890,10850,465
20250224,111700,931727630,10850,10840,10850,10840,87
20250224,111600,930783990,10850,10850,10850,10850,145
20250224,111500,929210740,10840,10840,10840,10840,242
20250224,111400,926587460,10830,10830,10830,10830,0
20250224,111300,926587460,10830,10830,10830,10830,11
20250224,111200,926468330,10830,10830,10830,10830,64
20250224,111100,925775210,10840,10840,10840,10840,6
20250224,111000,925710170,10850,10840,10850,10840,452
20250224,110900,920806270,10840,10840,10840,10840,40
20250224,110800,920372670,10840,10840,10840,10840,15
20250224,110700,920210070,10840,10840,10840,10840,351
20250224,110600,916405230,10830,10830,10830,10830,168
20250224,110500,914585790,10820,10820,10820,10820,12
20250224,110400,914455950,10820,10820,10820,10820,58
20250224,110300,913828390,10810,10810,10810,10810,124
20250224,110200,912487950,10800,10810,10810,10800,130
20250224,110100,911083650,10810,10810,10810,10810,410
20250224,110000,906651550,10810,10810,10810,10810,206
20250224,105900,904424690,10810,10810,10810,10810,73
20250224,105800,903635560,10810,10810,10810,10810,23
20250224,105700,903386930,10810,10810,10810,10810,304
20250224,105600,900100690,10810,10810,10810,10810,163
20250224,105500,898338660,10810,10800,10810,10800,238
20250224,105400,895767160,10810,10800,10810,10800,138
20250224,105300,894276660,10810,10810,10810,10790,564
20250224,105200,888185500,10800,10800,10810,10800,93
20250224,105100,887181080,10810,10810,10810,10800,126
20250224,105000,885820020,10800,10830,10830,10800,182
20250224,104900,883851660,10830,10830,10830,10830,10
20250224,104800,883743360,10820,10810,10820,10800,1989
20250224,104700,862258770,10800,10800,10800,10800,0
20250224,104600,862258770,10800,10830,10830,10800,700
20250224,104500,854689180,10830,10830,10830,10830,44
20250224,104400,854212660,10820,10830,10830,10820,164
20250224,104300,852437180,10830,10830,10830,10830,641
20250224,104200,845495150,10820,10830,10830,10820,394
20250224,104100,841228180,10830,10830,10830,10830,2
20250224,104000,841206520,10830,10830,10830,10830,0
20250224,103900,841206520,10830,10830,10830,10830,10
20250224,103800,841098220,10830,10820,10830,10820,414
20250224,103700,836615560,10820,10810,10820,10810,740
20250224,103600,828611880,10820,10820,10820,10820,25
20250224,103500,828341380,10820,10810,10820,10810,305
20250224,103400,825044280,10810,10810,10810,10810,700
20250224,103300,817477280,10810,10830,10830,10810,397
20250224,103200,813183720,10820,10820,10820,10820,457
20250224,103100,808238980,10830,10830,10830,10830,322
20250224,103000,804751720,10830,10830,10830,10830,166
20250224,102900,802953940,10840,10840,10840,10840,514
20250224,102800,797382180,10850,10840,10850,10840,127
20250224,102700,796005490,10850,10850,10850,10850,0
20250224,102600,796005490,10850,10850,10850,10850,344
20250224,102500,792273090,10850,10850,10850,10850,3
20250224,102400,792240540,10850,10850,10850,10850,10
20250224,102300,792132040,10850,10840,10850,10840,642
20250224,102200,785166890,10850,10850,10850,10850,1311
20250224,102100,770942540,10850,10850,10850,10840,320
20250224,102000,767470750,10850,10850,10850,10850,181
20250224,101900,765506900,10850,10870,10870,10850,149
20250224,101800,763888940,10860,10850,10860,10850,120
20250224,101700,762586230,10840,10840,10840,10840,0
20250224,101600,762586230,10840,10840,10840,10840,22
20250224,101500,762347750,10850,10850,10850,10850,0
20250224,101400,762347750,10850,10840,10850,10840,42
20250224,101300,761892370,10850,10850,10850,10850,20
20250224,101200,761675370,10850,10870,10870,10850,1927
20250224,101100,740742150,10870,10870,10870,10870,66
20250224,101000,740024730,10870,10870,10870,10870,520
20250224,100900,734372330,10870,10860,10870,10860,142
20250224,100800,732830190,10850,10850,10850,10850,13
20250224,100700,732689140,10860,10820,10860,10820,246
20250224,100600,730020180,10820,10820,10820,10820,11
20250224,100500,729901160,10810,10810,10820,10810,62
20250224,100400,729230930,10800,10810,10810,10800,8
20250224,100300,729144520,10800,10810,10810,10800,200
20250224,100200,726983580,10810,10810,10810,10810,209
20250224,100100,724724290,10800,10810,10810,10800,1181
20250224,100000,711968740,10810,10810,10810,10800,52
20250224,095900,711406990,10810,10810,10820,10810,506
20250224,095800,705937030,10810,10830,10830,10810,934
20250224,095700,695839880,10830,10820,10830,10820,17
20250224,095600,695655830,10830,10840,10840,10820,203
20250224,095500,693456810,10840,10840,10840,10840,0
20250224,095400,693456810,10840,10820,10840,10820,1506
20250224,095300,677154500,10820,10840,10840,10820,152
20250224,095200,675508410,10840,10860,10870,10840,509
20250224,095100,669990060,10840,10850,10860,10840,128
20250224,095000,668601630,10840,10860,10860,10810,1495
20250224,094900,652407880,10860,10870,10870,10860,1165
20250224,094800,639755770,10880,10880,10880,10880,529
20250224,094700,634000250,10880,10870,10880,10850,517
20250224,094600,628379770,10880,10880,10880,10880,140
20250224,094500,626856570,10880,10870,10880,10870,170
20250224,094400,625008300,10880,10880,10880,10870,228
20250224,094300,622528660,10870,10870,10880,10870,612
20250224,094200,615876120,10870,10860,10870,10840,1633
20250224,094100,598142150,10860,10880,10890,10860,510
20250224,094000,592596130,10900,10900,10900,10890,1232
20250224,093900,579169340,10900,10910,10910,10900,423
20250224,093800,574555600,10910,10910,10910,10910,322
20250224,093700,571042580,10910,10910,10910,10910,100
20250224,093600,569951580,10910,10920,10920,10910,15
20250224,093500,569787820,10920,10920,10920,10920,304
20250224,093400,566468140,10910,10910,10910,10910,26
20250224,093300,566184480,10920,10930,10930,10920,318
20250224,093200,562710880,10930,10930,10930,10930,715
20250224,093100,554895930,10930,10880,10930,10880,2555
20250224,093000,527010030,10880,10880,10880,10880,95
20250224,092900,525976430,10870,10870,10870,10870,25
20250224,092800,525704680,10870,10880,10880,10870,130
20250224,092700,524291470,10880,10910,10910,10880,1540
20250224,092600,507510630,10910,10920,10920,10910,737
20250224,092500,499463630,10910,10920,10920,10910,29
20250224,092400,499146960,10920,10900,10920,10890,845
20250224,092300,489926390,10900,10910,10910,10870,640
20250224,092200,482952380,10910,10870,10910,10870,2602
20250224,092100,454605730,10880,10900,10910,10760,5315
20250224,092000,397051400,10900,10920,10920,10900,277
20250224,091900,394031410,10920,10910,10920,10910,60
20250224,091800,393376310,10910,10930,10940,10900,1362
20250224,091700,378501640,10940,10950,10970,10940,613
20250224,091600,371789550,10950,10950,10950,10950,11
20250224,091500,371669100,10950,10940,10950,10940,43
20250224,091400,371198350,10930,10900,10930,10900,1399
20250224,091300,355929440,10900,10910,10910,10900,280
20250224,091200,352876040,10910,10930,10930,10900,534
20250224,091100,347049040,10920,10910,10920,10910,1627
20250224,091000,329284690,10910,10920,10930,10910,662
20250224,090900,322050750,10920,10930,10950,10920,1886
20250224,090800,301418440,10940,10920,10940,10880,1591
20250224,090700,284040130,10870,10840,10920,10830,636
20250224,090600,277128500,10830,10930,10930,10710,10193
20250224,090500,166560010,10930,10960,10970,10930,1848
20250224,090400,146331800,10950,11000,11010,10950,1672
20250224,090300,127954360,10990,10980,11010,10960,3698
20250224,090200,87375320,10970,11000,11020,10970,1998
20250224,090100,65391640,10980,11080,11080,10980,1229
20250224,090000,51865740,11020,11030,11100,11000,4704