KissMeData/105630/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201700,1010841690,12760,12760,12760,12760,1537
20250224,201600,1010841690,12760,12760,12760,12760,0
20250224,201500,1010841690,12760,12760,12760,12760,0
20250224,201400,1010841690,12760,12760,12760,12760,0
20250224,201300,1010841690,12760,12760,12760,12760,0
20250224,201200,1010841690,12760,12760,12760,12760,0
20250224,201100,1010841690,12760,12760,12760,12760,0
20250224,201000,1010841690,12760,12760,12760,12760,0
20250224,200900,1010841690,12760,12760,12760,12760,0
20250224,200800,1010841690,12760,12760,12760,12760,0
20250224,200700,1010841690,12760,12760,12760,12760,0
20250224,200600,1010841690,12760,12760,12760,12760,0
20250224,200500,1010841690,12760,12760,12760,12760,0
20250224,200400,1010841690,12760,12760,12760,12760,0
20250224,200300,1010841690,12760,12760,12760,12760,0
20250224,200200,1010841690,12760,12760,12760,12760,0
20250224,200100,1010841690,12760,12760,12760,12760,0
20250224,200000,1010841690,12760,12760,12760,12760,0
20250224,195900,1010841690,12760,12760,12760,12760,0
20250224,195800,1010841690,12760,12760,12760,12760,0
20250224,195700,1010841690,12760,12760,12760,12760,0
20250224,195600,1010841690,12760,12760,12760,12760,0
20250224,195500,1010841690,12760,12760,12760,12760,0
20250224,195400,1010841690,12760,12760,12760,12760,0
20250224,195300,1010841690,12760,12760,12760,12760,0
20250224,195200,1010841690,12760,12760,12760,12760,0
20250224,195100,1010841690,12760,12760,12760,12760,0
20250224,195000,1010841690,12760,12760,12760,12760,0
20250224,194900,1010841690,12760,12760,12760,12760,0
20250224,194800,1010841690,12760,12760,12760,12760,0
20250224,194700,1010841690,12760,12760,12760,12760,1537
20250224,194600,1010841690,12760,12760,12760,12760,0
20250224,194500,1010841690,12760,12760,12760,12760,0
20250224,194400,1010841690,12760,12760,12760,12760,0
20250224,194300,1010841690,12760,12760,12760,12760,0
20250224,194200,1010841690,12760,12760,12760,12760,0
20250224,194100,1010841690,12760,12760,12760,12760,0
20250224,194000,1010841690,12760,12760,12760,12760,0
20250224,193900,1010841690,12760,12760,12760,12760,0
20250224,193800,1010841690,12760,12760,12760,12760,0
20250224,193700,1010841690,12760,12760,12760,12760,0
20250224,193600,1010841690,12760,12760,12760,12760,0
20250224,193500,1010841690,12760,12760,12760,12760,0
20250224,193400,1010841690,12760,12760,12760,12760,0
20250224,193300,1010841690,12760,12760,12760,12760,0
20250224,193200,1010841690,12760,12760,12760,12760,0
20250224,193100,1010841690,12760,12760,12760,12760,0
20250224,193000,1010841690,12760,12760,12760,12760,0
20250224,192900,1010841690,12760,12760,12760,12760,0
20250224,192800,1010841690,12760,12760,12760,12760,0
20250224,192700,1010841690,12760,12760,12760,12760,0
20250224,192600,1010841690,12760,12760,12760,12760,0
20250224,192500,1010841690,12760,12760,12760,12760,0
20250224,192400,1010841690,12760,12760,12760,12760,0
20250224,192300,1010841690,12760,12760,12760,12760,0
20250224,192200,1010841690,12760,12760,12760,12760,0
20250224,192100,1010841690,12760,12760,12760,12760,0
20250224,192000,1010841690,12760,12760,12760,12760,0
20250224,191900,1010841690,12760,12760,12760,12760,0
20250224,191800,1010841690,12760,12760,12760,12760,0
20250224,191700,1010841690,12760,12760,12760,12760,1537
20250224,191600,1010841690,12760,12760,12760,12760,0
20250224,191500,1010841690,12760,12760,12760,12760,0
20250224,191400,1010841690,12760,12760,12760,12760,0
20250224,191300,1010841690,12760,12760,12760,12760,0
20250224,191200,1010841690,12760,12760,12760,12760,0
20250224,191100,1010841690,12760,12760,12760,12760,0
20250224,191000,1010841690,12760,12760,12760,12760,0
20250224,190900,1010841690,12760,12760,12760,12760,0
20250224,190800,1010841690,12760,12760,12760,12760,0
20250224,190700,1010841690,12760,12760,12760,12760,0
20250224,190600,1010841690,12760,12760,12760,12760,0
20250224,190500,1010841690,12760,12760,12760,12760,0
20250224,190400,1010841690,12760,12760,12760,12760,0
20250224,190300,1010841690,12760,12760,12760,12760,0
20250224,190200,1010841690,12760,12760,12760,12760,0
20250224,190100,1010841690,12760,12760,12760,12760,0
20250224,190000,1010841690,12760,12760,12760,12760,0
20250224,185900,1010841690,12760,12760,12760,12760,0
20250224,185800,1010841690,12760,12760,12760,12760,0
20250224,185700,1010841690,12760,12760,12760,12760,0
20250224,185600,1010841690,12760,12760,12760,12760,0
20250224,185500,1010841690,12760,12760,12760,12760,0
20250224,185400,1010841690,12760,12760,12760,12760,0
20250224,185300,1010841690,12760,12760,12760,12760,0
20250224,185200,1010841690,12760,12760,12760,12760,0
20250224,185100,1010841690,12760,12760,12760,12760,0
20250224,185000,1010841690,12760,12760,12760,12760,0
20250224,184900,1010841690,12760,12760,12760,12760,0
20250224,184800,1010841690,12760,12760,12760,12760,0
20250224,184700,1010841690,12760,12760,12760,12760,1537
20250224,184600,1010841690,12760,12760,12760,12760,0
20250224,184500,1010841690,12760,12760,12760,12760,0
20250224,184400,1010841690,12760,12760,12760,12760,0
20250224,184300,1010841690,12760,12760,12760,12760,0
20250224,184200,1010841690,12760,12760,12760,12760,0
20250224,184100,1010841690,12760,12760,12760,12760,0
20250224,184000,1010841690,12760,12760,12760,12760,0
20250224,183900,1010841690,12760,12760,12760,12760,0
20250224,183800,1010841690,12760,12760,12760,12760,0
20250224,183700,1010841690,12760,12760,12760,12760,0
20250224,183600,1010841690,12760,12760,12760,12760,0
20250224,183500,1010841690,12760,12760,12760,12760,0
20250224,183400,1010841690,12760,12760,12760,12760,0
20250224,183300,1010841690,12760,12760,12760,12760,0
20250224,183200,1010841690,12760,12760,12760,12760,0
20250224,183100,1010841690,12760,12760,12760,12760,0
20250224,183000,1010841690,12760,12760,12760,12760,0
20250224,182900,1010841690,12760,12760,12760,12760,0
20250224,182800,1010841690,12760,12760,12760,12760,0
20250224,182700,1010841690,12760,12760,12760,12760,0
20250224,182600,1010841690,12760,12760,12760,12760,0
20250224,182500,1010841690,12760,12760,12760,12760,0
20250224,182400,1010841690,12760,12760,12760,12760,0
20250224,182300,1010841690,12760,12760,12760,12760,0
20250224,182200,1010841690,12760,12760,12760,12760,0
20250224,182100,1010841690,12760,12760,12760,12760,0
20250224,182000,1010841690,12760,12760,12760,12760,0
20250224,181900,1010841690,12760,12760,12760,12760,0
20250224,181800,1010841690,12760,12760,12760,12760,0
20250224,181700,1010841690,12760,12760,12760,12760,1537
20250224,181600,1010841690,12760,12760,12760,12760,0
20250224,181500,1010841690,12760,12760,12760,12760,0
20250224,181400,1010841690,12760,12760,12760,12760,0
20250224,181300,1010841690,12760,12760,12760,12760,0
20250224,181200,1010841690,12760,12760,12760,12760,0
20250224,181100,1010841690,12760,12760,12760,12760,0
20250224,181000,1010841690,12760,12760,12760,12760,0
20250224,180900,1010841690,12760,12760,12760,12760,0
20250224,180800,1010841690,12760,12760,12760,12760,0
20250224,180700,1010841690,12760,12760,12760,12760,0
20250224,180600,1010841690,12760,12760,12760,12760,0
20250224,180500,1010841690,12760,12760,12760,12760,0
20250224,180400,1010841690,12760,12760,12760,12760,0
20250224,180300,1010841690,12760,12760,12760,12760,0
20250224,180200,1010841690,12760,12760,12760,12760,0
20250224,180100,1010841690,12760,12760,12760,12760,0
20250224,180000,1010841690,12760,12760,12760,12760,0
20250224,175900,1010841690,12760,12760,12760,12760,0
20250224,175800,1010841690,12760,12760,12760,12760,0
20250224,175700,1010841690,12760,12760,12760,12760,0
20250224,175600,1010841690,12760,12760,12760,12760,0
20250224,175500,1010841690,12760,12760,12760,12760,0
20250224,175400,1010841690,12760,12760,12760,12760,0
20250224,175300,1010841690,12760,12760,12760,12760,0
20250224,175200,1010841690,12760,12760,12760,12760,0
20250224,175100,1010841690,12760,12760,12760,12760,0
20250224,175000,1010841690,12760,12760,12760,12760,0
20250224,174900,1010841690,12760,12760,12760,12760,0
20250224,174800,1010841690,12760,12760,12760,12760,0
20250224,174700,1010841690,12760,12760,12760,12760,1537
20250224,174600,1010841690,12760,12760,12760,12760,0
20250224,174500,1010841690,12760,12760,12760,12760,0
20250224,174400,1010841690,12760,12760,12760,12760,0
20250224,174300,1010841690,12760,12760,12760,12760,0
20250224,174200,1010841690,12760,12760,12760,12760,0
20250224,174100,1010841690,12760,12760,12760,12760,0
20250224,174000,1010841690,12760,12760,12760,12760,0
20250224,173900,1010841690,12760,12760,12760,12760,0
20250224,173800,1010841690,12760,12760,12760,12760,0
20250224,173700,1010841690,12760,12760,12760,12760,0
20250224,173600,1010841690,12760,12760,12760,12760,0
20250224,173500,1010841690,12760,12760,12760,12760,0
20250224,173400,1010841690,12760,12760,12760,12760,0
20250224,173300,1010841690,12760,12760,12760,12760,0
20250224,173200,1010841690,12760,12760,12760,12760,0
20250224,173100,1010841690,12760,12760,12760,12760,0
20250224,173000,1010841690,12760,12760,12760,12760,0
20250224,172900,1010841690,12760,12760,12760,12760,0
20250224,172800,1010841690,12760,12760,12760,12760,0
20250224,172700,1010841690,12760,12760,12760,12760,0
20250224,172600,1010841690,12760,12760,12760,12760,0
20250224,172500,1010841690,12760,12760,12760,12760,0
20250224,172400,1010841690,12760,12760,12760,12760,0
20250224,172300,1010841690,12760,12760,12760,12760,0
20250224,172200,1010841690,12760,12760,12760,12760,0
20250224,172100,1010841690,12760,12760,12760,12760,0
20250224,172000,1010841690,12760,12760,12760,12760,0
20250224,171900,1010841690,12760,12760,12760,12760,0
20250224,171800,1010841690,12760,12760,12760,12760,0
20250224,171700,1010841690,12760,12760,12760,12760,1537
20250224,171600,1010841690,12760,12760,12760,12760,0
20250224,171500,1010841690,12760,12760,12760,12760,0
20250224,171400,1010841690,12760,12760,12760,12760,0
20250224,171300,1010841690,12760,12760,12760,12760,0
20250224,171200,1010841690,12760,12760,12760,12760,0
20250224,171100,1010841690,12760,12760,12760,12760,0
20250224,171000,1010841690,12760,12760,12760,12760,0
20250224,170900,1010841690,12760,12760,12760,12760,0
20250224,170800,1010841690,12760,12760,12760,12760,0
20250224,170700,1010841690,12760,12760,12760,12760,0
20250224,170600,1010841690,12760,12760,12760,12760,0
20250224,170500,1010841690,12760,12760,12760,12760,0
20250224,170400,1010841690,12760,12760,12760,12760,0
20250224,170300,1010841690,12760,12760,12760,12760,0
20250224,170200,1010841690,12760,12760,12760,12760,0
20250224,170100,1010841690,12760,12760,12760,12760,0
20250224,170000,1010841690,12760,12760,12760,12760,0
20250224,165900,1010841690,12760,12760,12760,12760,0
20250224,165800,1010841690,12760,12760,12760,12760,0
20250224,165700,1010841690,12760,12760,12760,12760,0
20250224,165600,1010841690,12760,12760,12760,12760,0
20250224,165500,1010841690,12760,12760,12760,12760,0
20250224,165400,1010841690,12760,12760,12760,12760,0
20250224,165300,1010841690,12760,12760,12760,12760,0
20250224,165200,1010841690,12760,12760,12760,12760,0
20250224,165100,1010841690,12760,12760,12760,12760,0
20250224,165000,1010841690,12760,12760,12760,12760,0
20250224,164900,1010841690,12760,12760,12760,12760,0
20250224,164800,1010841690,12760,12760,12760,12760,0
20250224,164700,1010841690,12760,12760,12760,12760,1537
20250224,164600,1010841690,12760,12760,12760,12760,0
20250224,164500,1010841690,12760,12760,12760,12760,0
20250224,164400,1010841690,12760,12760,12760,12760,0
20250224,164300,1010841690,12760,12760,12760,12760,0
20250224,164200,1010841690,12760,12760,12760,12760,0
20250224,164100,1010841690,12760,12760,12760,12760,0
20250224,164000,1010841690,12760,12760,12760,12760,0
20250224,163900,1010841690,12760,12760,12760,12760,0
20250224,163800,1010841690,12760,12760,12760,12760,0
20250224,163700,1010841690,12760,12760,12760,12760,0
20250224,163600,1010841690,12760,12760,12760,12760,0
20250224,163500,1010841690,12760,12760,12760,12760,0
20250224,163400,1010841690,12760,12760,12760,12760,0
20250224,163300,1010841690,12760,12760,12760,12760,0
20250224,163200,1010841690,12760,12760,12760,12760,0
20250224,163100,1010841690,12760,12760,12760,12760,0
20250224,163000,1010841690,12760,12760,12760,12760,0
20250224,162900,1010841690,12760,12760,12760,12760,0
20250224,162800,1010841690,12760,12760,12760,12760,0
20250224,162700,1010841690,12760,12760,12760,12760,0
20250224,162600,1010841690,12760,12760,12760,12760,0
20250224,162500,1010841690,12760,12760,12760,12760,0
20250224,162400,1010841690,12760,12760,12760,12760,0
20250224,162300,1010841690,12760,12760,12760,12760,0
20250224,162200,1010841690,12760,12760,12760,12760,0
20250224,162100,1010841690,12760,12760,12760,12760,0
20250224,162000,1010841690,12760,12760,12760,12760,0
20250224,161900,1010841690,12760,12760,12760,12760,0
20250224,161800,1010841690,12760,12760,12760,12760,0
20250224,161700,1010841690,12760,12760,12760,12760,1537
20250224,161600,1010841690,12760,12760,12760,12760,0
20250224,161500,1010841690,12760,12760,12760,12760,0
20250224,161400,1010841690,12760,12760,12760,12760,0
20250224,161300,1010841690,12760,12760,12760,12760,0
20250224,161200,1010841690,12760,12760,12760,12760,0
20250224,161100,1010841690,12760,12760,12760,12760,0
20250224,161000,1010841690,12760,12760,12760,12760,0
20250224,160900,1010841690,12760,12760,12760,12760,0
20250224,160800,1010841690,12760,12760,12760,12760,0
20250224,160700,1010841690,12760,12760,12760,12760,0
20250224,160600,1010841690,12760,12760,12760,12760,0
20250224,160500,1010841690,12760,12760,12760,12760,0
20250224,160400,1010841690,12760,12760,12760,12760,0
20250224,160300,1010841690,12760,12760,12760,12760,0
20250224,160200,1010841690,12760,12760,12760,12760,0
20250224,160100,1010841690,12760,12760,12760,12760,0
20250224,160000,1010841690,12760,12760,12760,12760,0
20250224,155900,1010841690,12760,12760,12760,12760,0
20250224,155800,1010841690,12760,12760,12760,12760,0
20250224,155700,1010841690,12760,12760,12760,12760,0
20250224,155600,1010841690,12760,12760,12760,12760,0
20250224,155500,1010841690,12760,12760,12760,12760,0
20250224,155400,1010841690,12760,12760,12760,12760,0
20250224,155300,1010841690,12760,12760,12760,12760,0
20250224,155200,1010841690,12760,12760,12760,12760,0
20250224,155100,1010841690,12760,12760,12760,12760,0
20250224,155000,1010841690,12760,12760,12760,12760,0
20250224,154900,1010841690,12760,12760,12760,12760,0
20250224,154800,1010841690,12760,12760,12760,12760,0
20250224,154700,1010841690,12760,12760,12760,12760,1537
20250224,154600,1010841690,12760,12760,12760,12760,0
20250224,154500,1010841690,12760,12760,12760,12760,0
20250224,154400,1010841690,12760,12760,12760,12760,0
20250224,154300,1010841690,12760,12760,12760,12760,0
20250224,154200,1010841690,12760,12760,12760,12760,0
20250224,154100,1010841690,12760,12760,12760,12760,0
20250224,154000,1010841690,12760,12760,12760,12760,0
20250224,153900,1010841690,12760,12760,12760,12760,0
20250224,153800,1010841690,12760,12760,12760,12760,0
20250224,153700,1010841690,12760,12760,12760,12760,0
20250224,153600,1010841690,12760,12760,12760,12760,0
20250224,153500,1010841690,12760,12760,12760,12760,0
20250224,153400,1010841690,12760,12760,12760,12760,0
20250224,153300,1010841690,12760,12760,12760,12760,0
20250224,153200,1010841690,12760,12760,12760,12760,0
20250224,153100,1010841690,12760,12760,12760,12760,0
20250224,153000,1010841690,12760,12760,12760,12760,1537
20250224,152900,991229570,12760,12760,12760,12760,0
20250224,152800,991229570,12760,12760,12760,12760,0
20250224,152700,991229570,12760,12760,12760,12760,0
20250224,152600,991229570,12760,12760,12760,12760,0
20250224,152500,991229570,12760,12760,12760,12760,0
20250224,152400,991229570,12760,12760,12760,12760,0
20250224,152300,991229570,12760,12760,12760,12760,0
20250224,152200,991229570,12760,12760,12760,12760,0
20250224,152100,991229570,12760,12760,12760,12760,0
20250224,152000,991229570,12760,12760,12760,12760,0
20250224,151900,991229570,12760,12740,12760,12740,96
20250224,151800,990004890,12740,12760,12760,12740,8
20250224,151700,989902830,12760,12760,12760,12730,4
20250224,151600,989851820,12760,12750,12760,12730,187
20250224,151500,987468830,12720,12730,12750,12720,840
20250224,151400,976775100,12740,12740,12750,12740,223
20250224,151300,973933990,12740,12760,12760,12740,283
20250224,151200,970326010,12750,12760,12760,12750,200
20250224,151100,967775930,12760,12740,12760,12740,134
20250224,151000,966068340,12760,12760,12760,12730,193
20250224,150900,963608410,12750,12750,12760,12750,118
20250224,150800,962103840,12760,12760,12760,12750,1137
20250224,150700,947596720,12760,12750,12760,12750,25
20250224,150600,947277920,12760,12760,12760,12750,178
20250224,150500,945006940,12760,12730,12760,12730,356
20250224,150400,940466500,12750,12760,12760,12730,641
20250224,150300,932303960,12750,12750,12760,12740,120
20250224,150200,930774050,12730,12730,12750,12730,26
20250224,150100,930442690,12740,12760,12760,12740,326
20250224,150000,926286340,12750,12760,12760,12750,132
20250224,145900,924602560,12760,12760,12760,12750,55
20250224,145800,923900970,12760,12770,12770,12750,59
20250224,145700,923147850,12760,12750,12770,12750,440
20250224,145600,917533320,12750,12760,12760,12750,69
20250224,145500,916653050,12750,12760,12760,12750,52
20250224,145400,915989720,12760,12760,12760,12750,59
20250224,145300,915236920,12760,12770,12770,12760,61
20250224,145200,914458030,12770,12770,12770,12760,37
20250224,145100,913985580,12760,12760,12770,12760,64
20250224,145000,913168640,12740,12750,12760,12740,112
20250224,144900,911740640,12760,12750,12760,12750,106
20250224,144800,910388310,12760,12770,12770,12750,277
20250224,144700,906855590,12770,12770,12770,12760,76
20250224,144600,905885500,12760,12760,12770,12750,214
20250224,144500,903154190,12760,12760,12760,12750,45
20250224,144400,902580060,12760,12760,12770,12760,55
20250224,144300,901878060,12750,12760,12770,12750,81
20250224,144200,900844340,12760,12760,12770,12760,56
20250224,144100,900129750,12760,12760,12770,12760,79
20250224,144000,899121500,12760,12750,12770,12750,92
20250224,143900,897947540,12760,12750,12760,12750,96
20250224,143800,896722690,12750,12760,12760,12750,135
20250224,143700,895000910,12750,12760,12760,12750,96
20250224,143600,893776530,12750,12750,12760,12750,101
20250224,143500,892488260,12760,12760,12760,12750,87
20250224,143400,891378590,12750,12750,12760,12750,98
20250224,143300,890128580,12750,12750,12760,12750,82
20250224,143200,889082760,12760,12760,12760,12750,163
20250224,143100,887003370,12770,12770,12770,12750,102
20250224,143000,885701290,12770,12770,12770,12760,88
20250224,142900,884578010,12760,12750,12770,12750,89
20250224,142800,883442190,12750,12750,12760,12750,42
20250224,142700,882906370,12760,12760,12760,12750,209
20250224,142600,880239960,12750,12770,12770,12750,127
20250224,142500,878619190,12770,12770,12770,12760,90
20250224,142400,877470440,12760,12770,12770,12760,71
20250224,142300,876564370,12760,12750,12760,12750,68
20250224,142200,875697050,12750,12760,12760,12740,425
20250224,142100,870276570,12750,12720,12760,12720,498
20250224,142000,863930680,12730,12730,12740,12730,89
20250224,141900,862797390,12740,12740,12750,12730,93
20250224,141800,861612300,12740,12740,12750,12740,47
20250224,141700,861013490,12750,12730,12750,12730,256
20250224,141600,857750540,12730,12730,12740,12730,118
20250224,141500,856248070,12740,12740,12750,12720,353
20250224,141400,851754470,12740,12730,12760,12720,5350
20250224,141300,783537260,12720,12730,12730,12720,49
20250224,141200,782913710,12730,12730,12740,12730,70
20250224,141100,782022290,12720,12730,12740,12720,75
20250224,141000,781067940,12720,12720,12730,12720,168
20250224,140900,778930660,12720,12730,12740,12720,85
20250224,140800,777848190,12740,12730,12740,12720,58
20250224,140700,777110180,12720,12730,12740,12720,83
20250224,140600,776053470,12740,12720,12740,12720,17
20250224,140500,775837120,12730,12730,12740,12720,116
20250224,140400,774360810,12730,12730,12740,12720,87
20250224,140300,773253320,12720,12740,12740,12720,23
20250224,140200,772960570,12730,12730,12730,12720,79
20250224,140100,771955000,12740,12730,12740,12720,54
20250224,140000,771267250,12730,12740,12740,12730,101
20250224,135900,769980980,12740,12730,12740,12720,157
20250224,135800,767982470,12730,12730,12730,12720,77
20250224,135700,767002700,12730,12720,12730,12720,298
20250224,135600,763209660,12730,12720,12730,12720,68
20250224,135500,762344650,12720,12710,12720,12710,33
20250224,135400,761924950,12710,12730,12730,12710,340
20250224,135300,757599390,12730,12720,12730,12720,88
20250224,135200,756479700,12730,12730,12730,12720,90
20250224,135100,755334400,12720,12720,12730,12720,74
20250224,135000,754392810,12720,12730,12740,12720,313
20250224,134900,750407880,12730,12750,12750,12730,325
20250224,134800,746267320,12740,12740,12750,12740,81
20250224,134700,745235090,12750,12750,12750,12740,50
20250224,134600,744597620,12750,12740,12750,12740,32
20250224,134500,744189650,12750,12750,12750,12740,97
20250224,134400,742953040,12730,12750,12750,12730,22
20250224,134300,742672560,12740,12730,12740,12730,128
20250224,134200,741042360,12730,12730,12740,12730,264
20250224,134100,737679910,12730,12730,12740,12730,33
20250224,134000,737259530,12740,12730,12740,12730,52
20250224,133900,736597100,12730,12730,12740,12730,34
20250224,133800,736163990,12740,12730,12740,12730,50
20250224,133700,735527020,12740,12740,12740,12730,89
20250224,133600,734393290,12730,12730,12730,12730,146
20250224,133500,732534710,12730,12740,12740,12730,81
20250224,133400,731502820,12740,12730,12740,12730,35
20250224,133300,731056970,12740,12730,12740,12730,70
20250224,133200,730165350,12730,12740,12740,12730,59
20250224,133100,729413990,12740,12720,12740,12720,40
20250224,133000,728904610,12730,12740,12740,12730,58
20250224,132900,728165980,12740,12730,12740,12720,152
20250224,132800,726231790,12720,12730,12730,12720,500
20250224,132700,719871180,12730,12730,12740,12730,61
20250224,132600,719094180,12730,12730,12740,12730,82
20250224,132500,718049740,12740,12730,12740,12730,34
20250224,132400,717616620,12740,12740,12740,12730,59
20250224,132300,716864970,12730,12730,12740,12730,55
20250224,132200,716164330,12730,12730,12730,12720,29
20250224,132100,715795170,12720,12720,12730,12720,55
20250224,132000,715095280,12730,12740,12740,12730,61
20250224,131900,714318560,12730,12740,12740,12730,42
20250224,131800,713783610,12740,12740,12740,12740,60
20250224,131700,713019210,12720,12730,12740,12720,53
20250224,131600,712344420,12730,12730,12730,12730,376
20250224,131500,707557940,12720,12730,12730,12720,95
20250224,131400,706348700,12730,12730,12730,12730,0
20250224,131300,706348700,12730,12730,12740,12730,98
20250224,131200,705100470,12740,12730,12740,12720,97
20250224,131100,703864800,12730,12730,12730,12730,44
20250224,131000,703304680,12730,12740,12740,12730,81
20250224,130900,702273080,12730,12730,12730,12730,13
20250224,130800,702107590,12730,12740,12740,12730,102
20250224,130700,700808280,12740,12740,12740,12740,30
20250224,130600,700426080,12730,12730,12730,12720,36
20250224,130500,699967840,12740,12730,12740,12730,58
20250224,130400,699229210,12730,12730,12730,12720,52
20250224,130300,698567370,12730,12730,12730,12730,48
20250224,130200,697956330,12720,12730,12730,12720,61
20250224,130100,697179830,12730,12730,12730,12730,21
20250224,130000,696912500,12720,12730,12730,12720,51
20250224,125900,696263310,12730,12710,12730,12710,127
20250224,125800,694647620,12720,12740,12740,12720,287
20250224,125700,690995910,12730,12740,12740,12730,68
20250224,125600,690129980,12740,12740,12740,12740,29
20250224,125500,689760520,12730,12740,12740,12720,85
20250224,125400,688678220,12730,12730,12730,12730,77
20250224,125300,687698010,12720,12730,12730,12720,88
20250224,125200,686578460,12720,12730,12730,12720,30
20250224,125100,686196570,12730,12730,12740,12730,372
20250224,125000,681460110,12740,12740,12740,12740,0
20250224,124900,681460110,12740,12740,12740,12730,82
20250224,124800,680415490,12740,12740,12740,12730,57
20250224,124700,679689360,12730,12730,12740,12730,27
20250224,124600,679345570,12740,12730,12740,12730,81
20250224,124500,678313670,12740,12740,12740,12740,31
20250224,124400,677918730,12750,12750,12750,12740,151
20250224,124300,675994510,12740,12740,12740,12740,375
20250224,124200,671217010,12740,12730,12740,12730,64
20250224,124100,670401790,12730,12730,12740,12730,50
20250224,124000,669764820,12740,12730,12740,12730,64
20250224,123900,668949520,12730,12730,12730,12730,80
20250224,123800,667931120,12730,12730,12740,12730,140
20250224,123700,666148630,12730,12730,12730,12730,30
20250224,123600,665766730,12720,12730,12730,12720,169
20250224,123500,663616540,12730,12730,12740,12730,381
20250224,123400,658765830,12730,12730,12740,12730,44
20250224,123300,658205520,12740,12730,12740,12730,50
20250224,123200,657568550,12740,12740,12740,12740,58
20250224,123100,656829630,12730,12730,12740,12730,29
20250224,123000,656460280,12740,12740,12740,12740,58
20250224,122900,655721360,12740,12730,12740,12730,50
20250224,122800,655084390,12740,12740,12740,12740,56
20250224,122700,654370950,12750,12750,12750,12740,178
20250224,122600,652102020,12740,12740,12740,12740,14
20250224,122500,651923660,12740,12740,12740,12740,86
20250224,122400,650828020,12740,12740,12740,12730,560
20250224,122300,643694860,12730,12730,12730,12730,3
20250224,122200,643656670,12740,12730,12740,12730,278
20250224,122100,640115250,12740,12740,12740,12730,62
20250224,122000,639325410,12730,12730,12730,12730,33
20250224,121900,638905320,12740,12730,12740,12730,65
20250224,121800,638077400,12730,12730,12730,12730,59
20250224,121700,637326330,12740,12740,12740,12730,54
20250224,121600,636638440,12730,12740,12740,12720,80
20250224,121500,635619840,12730,12730,12730,12730,5
20250224,121400,635556190,12730,12740,12740,12730,61
20250224,121300,634779190,12740,12730,12740,12730,44
20250224,121200,634218770,12730,12730,12730,12730,39
20250224,121100,633722300,12730,12740,12740,12730,96
20250224,121000,632499460,12740,12730,12740,12730,46
20250224,120900,631913460,12730,12740,12740,12730,28
20250224,120800,631556840,12740,12730,12740,12730,77
20250224,120700,630576340,12730,12730,12730,12730,18
20250224,120600,630347200,12720,12730,12730,12720,56
20250224,120500,629634420,12730,12710,12730,12710,59
20250224,120400,628883780,12720,12710,12720,12710,47
20250224,120300,628286200,12710,12730,12730,12710,83
20250224,120200,627230000,12720,12730,12730,12720,41
20250224,120100,626708300,12720,12720,12720,12710,96
20250224,120000,625487220,12720,12730,12730,12710,304
20250224,115900,621620450,12730,12720,12730,12720,31
20250224,115800,621225920,12720,12710,12720,12710,91
20250224,115700,620068470,12720,12720,12720,12710,129
20250224,115600,618427630,12720,12720,12730,12710,128
20250224,115500,616799690,12730,12720,12730,12720,86
20250224,115400,615705120,12730,12740,12740,12720,78
20250224,115300,614712010,12730,12730,12740,12730,23
20250224,115200,614419040,12730,12730,12730,12710,110
20250224,115100,613018880,12710,12730,12730,12710,61
20250224,115000,612242780,12720,12720,12730,12720,39
20250224,114900,611746360,12720,12730,12730,12720,147
20250224,114800,609875280,12720,12720,12730,12720,38
20250224,114700,609391750,12720,12730,12740,12720,167
20250224,114600,607265620,12740,12730,12740,12730,275
20250224,114500,603764120,12730,12740,12740,12730,280
20250224,114400,600199230,12740,12750,12750,12740,313
20250224,114300,596210740,12750,12750,12750,12740,564
20250224,114200,589019750,12750,12750,12750,12750,64
20250224,114100,588203750,12750,12740,12750,12730,695
20250224,114000,579344810,12730,12720,12740,12720,125
20250224,113900,577754380,12720,12730,12740,12720,886
20250224,113800,566474660,12740,12740,12740,12730,532
20250224,113700,559701020,12740,12750,12750,12740,1442
20250224,113600,541315860,12750,12760,12760,12750,257
20250224,113500,538036640,12760,12760,12760,12750,114
20250224,113400,536582070,12750,12760,12760,12750,332
20250224,113300,532347760,12760,12750,12760,12750,189
20250224,113200,529936800,12750,12750,12760,12740,226
20250224,113100,527055050,12750,12750,12760,12750,219
20250224,113000,524262520,12750,12750,12750,12740,627
20250224,112900,516268720,12740,12750,12750,12740,196
20250224,112800,513769800,12750,12750,12750,12740,89
20250224,112700,512635280,12740,12750,12750,12740,188
20250224,112600,510238350,12750,12740,12750,12740,164
20250224,112500,508147610,12750,12750,12750,12740,176
20250224,112400,505903710,12750,12740,12750,12740,19
20250224,112300,505661500,12740,12740,12750,12730,23
20250224,112200,505368310,12730,12730,12750,12720,330
20250224,112100,501165640,12720,12730,12730,12720,455
20250224,112000,495373500,12730,12730,12740,12730,46
20250224,111900,494787600,12740,12740,12740,12730,108
20250224,111800,493411700,12730,12730,12740,12730,22
20250224,111700,493131480,12730,12730,12740,12730,109
20250224,111600,491743420,12730,12720,12730,12720,87
20250224,111500,490636440,12730,12730,12730,12730,36
20250224,111400,490178160,12730,12740,12740,12730,226
20250224,111300,487300430,12740,12740,12750,12740,57
20250224,111200,486573880,12750,12750,12750,12740,241
20250224,111100,483502580,12740,12730,12740,12730,81
20250224,111000,482470730,12740,12740,12740,12730,38
20250224,110900,481986620,12740,12730,12740,12730,61
20250224,110800,481209620,12740,12730,12750,12730,135
20250224,110700,479488950,12750,12730,12750,12730,19
20250224,110600,479246780,12740,12730,12740,12730,182
20250224,110500,476928120,12730,12730,12740,12720,137
20250224,110400,475183980,12720,12720,12730,12720,23
20250224,110300,474891230,12730,12720,12740,12720,128
20250224,110200,473261070,12730,12730,12740,12730,64
20250224,110100,472445780,12730,12730,12740,12730,60
20250224,110000,471681620,12730,12720,12730,12720,107
20250224,105900,470319550,12720,12730,12730,12720,27
20250224,105800,469975950,12720,12720,12730,12720,121
20250224,105700,468435870,12720,12740,12740,12720,467
20250224,105600,462490620,12730,12730,12730,12720,627
20250224,105500,454509050,12720,12720,12720,12710,94
20250224,105400,453313420,12710,12710,12730,12710,38
20250224,105300,452830120,12720,12720,12730,12710,231
20250224,105200,449891630,12730,12720,12730,12720,124
20250224,105100,448313310,12720,12720,12730,12720,45
20250224,105000,447740540,12720,12730,12740,12720,257
20250224,104900,444468790,12730,12720,12730,12720,79
20250224,104800,443463220,12720,12720,12730,12720,48
20250224,104700,442852340,12720,12730,12740,12720,211
20250224,104600,440166330,12720,12720,12740,12720,218
20250224,104500,437391290,12720,12720,12730,12720,132
20250224,104400,435711050,12720,12710,12730,12700,168
20250224,104300,433575950,12710,12720,12720,12710,219
20250224,104200,430791790,12720,12730,12740,12720,45
20250224,104100,430218800,12730,12710,12750,12690,6930
20250224,104000,342178600,12700,12700,12700,12700,15
20250224,103900,341988100,12700,12660,12710,12650,979
20250224,103800,329566460,12660,12660,12670,12650,130
20250224,103700,327920660,12660,12660,12660,12660,10
20250224,103600,327794060,12660,12630,12690,12630,2021
20250224,103500,302188360,12630,12630,12630,12630,33
20250224,103400,301771570,12630,12640,12640,12630,42
20250224,103300,301240780,12640,12640,12650,12640,163
20250224,103200,299179700,12640,12640,12650,12640,222
20250224,103100,296373490,12640,12640,12650,12640,515
20250224,103000,289863700,12630,12630,12640,12630,64
20250224,102900,289055070,12630,12630,12640,12630,241
20250224,102800,286009070,12630,12630,12630,12630,19
20250224,102700,285769100,12630,12630,12630,12630,14
20250224,102600,285592280,12630,12630,12630,12630,13
20250224,102500,285428090,12630,12630,12630,12630,21
20250224,102400,285162860,12630,12630,12640,12630,29
20250224,102300,284796450,12630,12630,12630,12630,16
20250224,102200,284594370,12630,12620,12630,12620,207
20250224,102100,281980030,12630,12630,12630,12620,935
20250224,102000,270171400,12620,12620,12630,12620,72
20250224,101900,269262210,12620,12620,12630,12620,48
20250224,101800,268656430,12620,12620,12630,12620,18
20250224,101700,268429260,12620,12620,12630,12620,45
20250224,101600,267861350,12620,12620,12620,12620,11
20250224,101500,267722530,12620,12620,12620,12620,273
20250224,101400,264277270,12620,12620,12620,12620,24
20250224,101300,263974390,12620,12620,12630,12620,438
20250224,101200,258446130,12620,12620,12620,12620,11
20250224,101100,258307310,12620,12630,12630,12620,1352
20250224,101000,241231570,12630,12630,12630,12630,12
20250224,100900,241080010,12630,12630,12640,12630,19
20250224,100800,240839990,12630,12630,12630,12630,21
20250224,100700,240574760,12630,12640,12640,12630,33
20250224,100600,240157790,12630,12630,12640,12630,56
20250224,100500,239450080,12630,12630,12630,12630,9
20250224,100400,239336410,12630,12630,12630,12630,74
20250224,100300,238401790,12630,12630,12630,12630,12
20250224,100200,238250230,12640,12640,12640,12630,12
20250224,100100,238098560,12640,12640,12640,12640,2
20250224,100000,238073280,12640,12640,12650,12640,249
20250224,095900,234925910,12650,12660,12660,12650,1929
20250224,095800,210523400,12660,12660,12660,12660,75
20250224,095700,209573900,12660,12660,12660,12660,5
20250224,095600,209510600,12650,12660,12660,12650,357
20250224,095500,204991560,12660,12660,12660,12660,330
20250224,095400,200813760,12660,12670,12670,12660,23
20250224,095300,200522570,12650,12650,12650,12650,0
20250224,095200,200522570,12650,12650,12650,12650,0
20250224,095100,200522570,12650,12660,12660,12650,366
20250224,095000,195889440,12670,12670,12670,12670,2
20250224,094900,195864100,12670,12670,12670,12670,10
20250224,094800,195737400,12660,12660,12660,12660,100
20250224,094700,194471400,12660,12660,12660,12660,0
20250224,094600,194471400,12660,12660,12660,12660,116
20250224,094500,193002840,12660,12660,12660,12660,16
20250224,094400,192800280,12660,12670,12670,12660,162
20250224,094300,190749230,12670,12670,12670,12670,195
20250224,094200,188278580,12680,12690,12690,12670,379
20250224,094100,183473040,12690,12690,12690,12690,5
20250224,094000,183409590,12680,12690,12690,12680,41
20250224,093900,182889350,12690,12690,12690,12690,131
20250224,093800,181226960,12700,12700,12700,12700,1
20250224,093700,181214260,12700,12700,12700,12700,100
20250224,093600,179944260,12700,12710,12710,12690,151
20250224,093500,178025590,12710,12720,12720,12710,58
20250224,093400,177288360,12730,12730,12730,12720,153
20250224,093300,175342180,12720,12720,12720,12720,8
20250224,093200,175240420,12730,12730,12730,12720,43
20250224,093100,174693040,12730,12690,12730,12690,4172
20250224,093000,121718990,12690,12690,12690,12680,160
20250224,092900,119688610,12690,12700,12710,12690,152
20250224,092800,117758950,12700,12700,12700,12700,20
20250224,092700,117504950,12700,12700,12700,12700,16
20250224,092600,117301750,12710,12650,12710,12650,2302
20250224,092500,88128790,12650,12650,12650,12640,115
20250224,092400,86674390,12640,12640,12640,12640,23
20250224,092300,86383670,12640,12650,12650,12640,17
20250224,092200,86168690,12640,12650,12650,12640,138
20250224,092100,84423820,12650,12650,12650,12650,15
20250224,092000,84234070,12650,12650,12650,12650,4
20250224,091900,84183470,12650,12630,12650,12630,559
20250224,091800,77123280,12620,12630,12630,12620,56
20250224,091700,76416450,12630,12630,12630,12620,515
20250224,091600,69917000,12630,12630,12630,12630,1
20250224,091500,69904370,12620,12620,12620,12620,20
20250224,091400,69651970,12630,12630,12630,12630,5
20250224,091300,69588820,12610,12610,12610,12610,69
20250224,091200,68718730,12610,12610,12610,12610,27
20250224,091100,68378260,12600,12600,12610,12600,845
20250224,091000,57731250,12610,12610,12610,12610,16
20250224,090900,57529490,12610,12620,12620,12610,470
20250224,090800,51602060,12620,12620,12620,12620,123
20250224,090700,50049800,12610,12620,12620,12610,24
20250224,090600,49747150,12610,12630,12630,12600,817
20250224,090500,39442270,12630,12660,12660,12630,24
20250224,090400,39138940,12660,12610,12660,12610,87
20250224,090300,38040820,12620,12620,12620,12620,1
20250224,090200,38028200,12620,12610,12620,12600,42
20250224,090100,37498720,12610,12650,12650,12610,383
20250224,090000,32664220,12650,12680,12680,12640,2576