KissMeData/109610/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201800,1671138140,4175,4175,4175,4175,11822
20250224,201700,1671138140,4175,4175,4175,4175,0
20250224,201600,1671138140,4175,4175,4175,4175,0
20250224,201500,1671138140,4175,4175,4175,4175,0
20250224,201400,1671138140,4175,4175,4175,4175,0
20250224,201300,1671138140,4175,4175,4175,4175,0
20250224,201200,1671138140,4175,4175,4175,4175,0
20250224,201100,1671138140,4175,4175,4175,4175,0
20250224,201000,1671138140,4175,4175,4175,4175,0
20250224,200900,1671138140,4175,4175,4175,4175,0
20250224,200800,1671138140,4175,4175,4175,4175,0
20250224,200700,1671138140,4175,4175,4175,4175,0
20250224,200600,1671138140,4175,4175,4175,4175,0
20250224,200500,1671138140,4175,4175,4175,4175,0
20250224,200400,1671138140,4175,4175,4175,4175,0
20250224,200300,1671138140,4175,4175,4175,4175,0
20250224,200200,1671138140,4175,4175,4175,4175,0
20250224,200100,1671138140,4175,4175,4175,4175,0
20250224,200000,1671138140,4175,4175,4175,4175,0
20250224,195900,1671138140,4175,4175,4175,4175,0
20250224,195800,1671138140,4175,4175,4175,4175,0
20250224,195700,1671138140,4175,4175,4175,4175,0
20250224,195600,1671138140,4175,4175,4175,4175,0
20250224,195500,1671138140,4175,4175,4175,4175,0
20250224,195400,1671138140,4175,4175,4175,4175,0
20250224,195300,1671138140,4175,4175,4175,4175,0
20250224,195200,1671138140,4175,4175,4175,4175,0
20250224,195100,1671138140,4175,4175,4175,4175,0
20250224,195000,1671138140,4175,4175,4175,4175,0
20250224,194900,1671138140,4175,4175,4175,4175,0
20250224,194800,1671138140,4175,4175,4175,4175,11822
20250224,194700,1671138140,4175,4175,4175,4175,0
20250224,194600,1671138140,4175,4175,4175,4175,0
20250224,194500,1671138140,4175,4175,4175,4175,0
20250224,194400,1671138140,4175,4175,4175,4175,0
20250224,194300,1671138140,4175,4175,4175,4175,0
20250224,194200,1671138140,4175,4175,4175,4175,0
20250224,194100,1671138140,4175,4175,4175,4175,0
20250224,194000,1671138140,4175,4175,4175,4175,0
20250224,193900,1671138140,4175,4175,4175,4175,0
20250224,193800,1671138140,4175,4175,4175,4175,0
20250224,193700,1671138140,4175,4175,4175,4175,0
20250224,193600,1671138140,4175,4175,4175,4175,0
20250224,193500,1671138140,4175,4175,4175,4175,0
20250224,193400,1671138140,4175,4175,4175,4175,0
20250224,193300,1671138140,4175,4175,4175,4175,0
20250224,193200,1671138140,4175,4175,4175,4175,0
20250224,193100,1671138140,4175,4175,4175,4175,0
20250224,193000,1671138140,4175,4175,4175,4175,0
20250224,192900,1671138140,4175,4175,4175,4175,0
20250224,192800,1671138140,4175,4175,4175,4175,0
20250224,192700,1671138140,4175,4175,4175,4175,0
20250224,192600,1671138140,4175,4175,4175,4175,0
20250224,192500,1671138140,4175,4175,4175,4175,0
20250224,192400,1671138140,4175,4175,4175,4175,0
20250224,192300,1671138140,4175,4175,4175,4175,0
20250224,192200,1671138140,4175,4175,4175,4175,0
20250224,192100,1671138140,4175,4175,4175,4175,0
20250224,192000,1671138140,4175,4175,4175,4175,0
20250224,191900,1671138140,4175,4175,4175,4175,0
20250224,191800,1671138140,4175,4175,4175,4175,11822
20250224,191700,1671138140,4175,4175,4175,4175,0
20250224,191600,1671138140,4175,4175,4175,4175,0
20250224,191500,1671138140,4175,4175,4175,4175,0
20250224,191400,1671138140,4175,4175,4175,4175,0
20250224,191300,1671138140,4175,4175,4175,4175,0
20250224,191200,1671138140,4175,4175,4175,4175,0
20250224,191100,1671138140,4175,4175,4175,4175,0
20250224,191000,1671138140,4175,4175,4175,4175,0
20250224,190900,1671138140,4175,4175,4175,4175,0
20250224,190800,1671138140,4175,4175,4175,4175,0
20250224,190700,1671138140,4175,4175,4175,4175,0
20250224,190600,1671138140,4175,4175,4175,4175,0
20250224,190500,1671138140,4175,4175,4175,4175,0
20250224,190400,1671138140,4175,4175,4175,4175,0
20250224,190300,1671138140,4175,4175,4175,4175,0
20250224,190200,1671138140,4175,4175,4175,4175,0
20250224,190100,1671138140,4175,4175,4175,4175,0
20250224,190000,1671138140,4175,4175,4175,4175,0
20250224,185900,1671138140,4175,4175,4175,4175,0
20250224,185800,1671138140,4175,4175,4175,4175,0
20250224,185700,1671138140,4175,4175,4175,4175,0
20250224,185600,1671138140,4175,4175,4175,4175,0
20250224,185500,1671138140,4175,4175,4175,4175,0
20250224,185400,1671138140,4175,4175,4175,4175,0
20250224,185300,1671138140,4175,4175,4175,4175,0
20250224,185200,1671138140,4175,4175,4175,4175,0
20250224,185100,1671138140,4175,4175,4175,4175,0
20250224,185000,1671138140,4175,4175,4175,4175,0
20250224,184900,1671138140,4175,4175,4175,4175,0
20250224,184800,1671138140,4175,4175,4175,4175,11822
20250224,184700,1671138140,4175,4175,4175,4175,0
20250224,184600,1671138140,4175,4175,4175,4175,0
20250224,184500,1671138140,4175,4175,4175,4175,0
20250224,184400,1671138140,4175,4175,4175,4175,0
20250224,184300,1671138140,4175,4175,4175,4175,0
20250224,184200,1671138140,4175,4175,4175,4175,0
20250224,184100,1671138140,4175,4175,4175,4175,0
20250224,184000,1671138140,4175,4175,4175,4175,0
20250224,183900,1671138140,4175,4175,4175,4175,0
20250224,183800,1671138140,4175,4175,4175,4175,0
20250224,183700,1671138140,4175,4175,4175,4175,0
20250224,183600,1671138140,4175,4175,4175,4175,0
20250224,183500,1671138140,4175,4175,4175,4175,0
20250224,183400,1671138140,4175,4175,4175,4175,0
20250224,183300,1671138140,4175,4175,4175,4175,0
20250224,183200,1671138140,4175,4175,4175,4175,0
20250224,183100,1671138140,4175,4175,4175,4175,0
20250224,183000,1671138140,4175,4175,4175,4175,0
20250224,182900,1671138140,4175,4175,4175,4175,0
20250224,182800,1671138140,4175,4175,4175,4175,0
20250224,182700,1671138140,4175,4175,4175,4175,0
20250224,182600,1671138140,4175,4175,4175,4175,0
20250224,182500,1671138140,4175,4175,4175,4175,0
20250224,182400,1671138140,4175,4175,4175,4175,0
20250224,182300,1671138140,4175,4175,4175,4175,0
20250224,182200,1671138140,4175,4175,4175,4175,0
20250224,182100,1671138140,4175,4175,4175,4175,0
20250224,182000,1671138140,4175,4175,4175,4175,0
20250224,181900,1671138140,4175,4175,4175,4175,0
20250224,181800,1671138140,4175,4175,4175,4175,11822
20250224,181700,1671138140,4175,4175,4175,4175,0
20250224,181600,1671138140,4175,4175,4175,4175,0
20250224,181500,1671138140,4175,4175,4175,4175,0
20250224,181400,1671138140,4175,4175,4175,4175,0
20250224,181300,1671138140,4175,4175,4175,4175,0
20250224,181200,1671138140,4175,4175,4175,4175,0
20250224,181100,1671138140,4175,4175,4175,4175,0
20250224,181000,1671138140,4175,4175,4175,4175,0
20250224,180900,1671138140,4175,4175,4175,4175,0
20250224,180800,1671138140,4175,4175,4175,4175,0
20250224,180700,1671138140,4175,4175,4175,4175,0
20250224,180600,1671138140,4175,4175,4175,4175,0
20250224,180500,1671138140,4175,4175,4175,4175,0
20250224,180400,1671138140,4175,4175,4175,4175,0
20250224,180300,1671138140,4175,4175,4175,4175,0
20250224,180200,1671138140,4175,4175,4175,4175,0
20250224,180100,1671138140,4175,4175,4175,4175,0
20250224,180000,1671138140,4175,4175,4175,4175,0
20250224,175900,1671138140,4175,4175,4175,4175,0
20250224,175800,1671138140,4175,4175,4175,4175,0
20250224,175700,1671138140,4175,4175,4175,4175,0
20250224,175600,1671138140,4175,4175,4175,4175,0
20250224,175500,1671138140,4175,4175,4175,4175,0
20250224,175400,1671138140,4175,4175,4175,4175,0
20250224,175300,1671138140,4175,4175,4175,4175,0
20250224,175200,1671138140,4175,4175,4175,4175,0
20250224,175100,1671138140,4175,4175,4175,4175,0
20250224,175000,1671138140,4175,4175,4175,4175,0
20250224,174900,1671138140,4175,4175,4175,4175,0
20250224,174800,1671138140,4175,4175,4175,4175,11822
20250224,174700,1671138140,4175,4175,4175,4175,0
20250224,174600,1671138140,4175,4175,4175,4175,0
20250224,174500,1671138140,4175,4175,4175,4175,0
20250224,174400,1671138140,4175,4175,4175,4175,0
20250224,174300,1671138140,4175,4175,4175,4175,0
20250224,174200,1671138140,4175,4175,4175,4175,0
20250224,174100,1671138140,4175,4175,4175,4175,0
20250224,174000,1671138140,4175,4175,4175,4175,0
20250224,173900,1671138140,4175,4175,4175,4175,0
20250224,173800,1671138140,4175,4175,4175,4175,0
20250224,173700,1671138140,4175,4175,4175,4175,0
20250224,173600,1671138140,4175,4175,4175,4175,0
20250224,173500,1671138140,4175,4175,4175,4175,0
20250224,173400,1671138140,4175,4175,4175,4175,0
20250224,173300,1671138140,4175,4175,4175,4175,0
20250224,173200,1671138140,4175,4175,4175,4175,0
20250224,173100,1671138140,4175,4175,4175,4175,0
20250224,173000,1671138140,4175,4175,4175,4175,0
20250224,172900,1671138140,4175,4175,4175,4175,0
20250224,172800,1671138140,4175,4175,4175,4175,0
20250224,172700,1671138140,4175,4175,4175,4175,0
20250224,172600,1671138140,4175,4175,4175,4175,0
20250224,172500,1671138140,4175,4175,4175,4175,0
20250224,172400,1671138140,4175,4175,4175,4175,0
20250224,172300,1671138140,4175,4175,4175,4175,0
20250224,172200,1671138140,4175,4175,4175,4175,0
20250224,172100,1671138140,4175,4175,4175,4175,0
20250224,172000,1671138140,4175,4175,4175,4175,0
20250224,171900,1671138140,4175,4175,4175,4175,0
20250224,171800,1671138140,4175,4175,4175,4175,11822
20250224,171700,1671138140,4175,4175,4175,4175,0
20250224,171600,1671138140,4175,4175,4175,4175,0
20250224,171500,1671138140,4175,4175,4175,4175,0
20250224,171400,1671138140,4175,4175,4175,4175,0
20250224,171300,1671138140,4175,4175,4175,4175,0
20250224,171200,1671138140,4175,4175,4175,4175,0
20250224,171100,1671138140,4175,4175,4175,4175,0
20250224,171000,1671138140,4175,4175,4175,4175,0
20250224,170900,1671138140,4175,4175,4175,4175,0
20250224,170800,1671138140,4175,4175,4175,4175,0
20250224,170700,1671138140,4175,4175,4175,4175,0
20250224,170600,1671138140,4175,4175,4175,4175,0
20250224,170500,1671138140,4175,4175,4175,4175,0
20250224,170400,1671138140,4175,4175,4175,4175,0
20250224,170300,1671138140,4175,4175,4175,4175,0
20250224,170200,1671138140,4175,4175,4175,4175,0
20250224,170100,1671138140,4175,4175,4175,4175,0
20250224,170000,1671138140,4175,4175,4175,4175,0
20250224,165900,1671138140,4175,4175,4175,4175,0
20250224,165800,1671138140,4175,4175,4175,4175,0
20250224,165700,1671138140,4175,4175,4175,4175,0
20250224,165600,1671138140,4175,4175,4175,4175,0
20250224,165500,1671138140,4175,4175,4175,4175,0
20250224,165400,1671138140,4175,4175,4175,4175,0
20250224,165300,1671138140,4175,4175,4175,4175,0
20250224,165200,1671138140,4175,4175,4175,4175,0
20250224,165100,1671138140,4175,4175,4175,4175,0
20250224,165000,1671138140,4175,4175,4175,4175,0
20250224,164900,1671138140,4175,4175,4175,4175,0
20250224,164800,1671138140,4175,4175,4175,4175,11822
20250224,164700,1671138140,4175,4175,4175,4175,0
20250224,164600,1671138140,4175,4175,4175,4175,0
20250224,164500,1671138140,4175,4175,4175,4175,0
20250224,164400,1671138140,4175,4175,4175,4175,0
20250224,164300,1671138140,4175,4175,4175,4175,0
20250224,164200,1671138140,4175,4175,4175,4175,0
20250224,164100,1671138140,4175,4175,4175,4175,0
20250224,164000,1671138140,4175,4175,4175,4175,0
20250224,163900,1671138140,4175,4175,4175,4175,0
20250224,163800,1671138140,4175,4175,4175,4175,0
20250224,163700,1671138140,4175,4175,4175,4175,0
20250224,163600,1671138140,4175,4175,4175,4175,0
20250224,163500,1671138140,4175,4175,4175,4175,0
20250224,163400,1671138140,4175,4175,4175,4175,0
20250224,163300,1671138140,4175,4175,4175,4175,0
20250224,163200,1671138140,4175,4175,4175,4175,0
20250224,163100,1671138140,4175,4175,4175,4175,0
20250224,163000,1671138140,4175,4175,4175,4175,0
20250224,162900,1671138140,4175,4175,4175,4175,0
20250224,162800,1671138140,4175,4175,4175,4175,0
20250224,162700,1671138140,4175,4175,4175,4175,0
20250224,162600,1671138140,4175,4175,4175,4175,0
20250224,162500,1671138140,4175,4175,4175,4175,0
20250224,162400,1671138140,4175,4175,4175,4175,0
20250224,162300,1671138140,4175,4175,4175,4175,0
20250224,162200,1671138140,4175,4175,4175,4175,0
20250224,162100,1671138140,4175,4175,4175,4175,0
20250224,162000,1671138140,4175,4175,4175,4175,0
20250224,161900,1671138140,4175,4175,4175,4175,0
20250224,161800,1671138140,4175,4175,4175,4175,11822
20250224,161700,1671138140,4175,4175,4175,4175,0
20250224,161600,1671138140,4175,4175,4175,4175,0
20250224,161500,1671138140,4175,4175,4175,4175,0
20250224,161400,1671138140,4175,4175,4175,4175,0
20250224,161300,1671138140,4175,4175,4175,4175,0
20250224,161200,1671138140,4175,4175,4175,4175,0
20250224,161100,1671138140,4175,4175,4175,4175,0
20250224,161000,1671138140,4175,4175,4175,4175,0
20250224,160900,1671138140,4175,4175,4175,4175,0
20250224,160800,1671138140,4175,4175,4175,4175,0
20250224,160700,1671138140,4175,4175,4175,4175,0
20250224,160600,1671138140,4175,4175,4175,4175,0
20250224,160500,1671138140,4175,4175,4175,4175,0
20250224,160400,1671138140,4175,4175,4175,4175,0
20250224,160300,1671138140,4175,4175,4175,4175,0
20250224,160200,1671138140,4175,4175,4175,4175,0
20250224,160100,1671138140,4175,4175,4175,4175,0
20250224,160000,1671138140,4175,4175,4175,4175,0
20250224,155900,1671138140,4175,4175,4175,4175,0
20250224,155800,1671138140,4175,4175,4175,4175,0
20250224,155700,1671138140,4175,4175,4175,4175,0
20250224,155600,1671138140,4175,4175,4175,4175,0
20250224,155500,1671138140,4175,4175,4175,4175,0
20250224,155400,1671138140,4175,4175,4175,4175,0
20250224,155300,1671138140,4175,4175,4175,4175,0
20250224,155200,1671138140,4175,4175,4175,4175,0
20250224,155100,1671138140,4175,4175,4175,4175,0
20250224,155000,1671138140,4175,4175,4175,4175,0
20250224,154900,1671138140,4175,4175,4175,4175,0
20250224,154800,1671138140,4175,4175,4175,4175,11822
20250224,154700,1671138140,4175,4175,4175,4175,0
20250224,154600,1671138140,4175,4175,4175,4175,0
20250224,154500,1671138140,4175,4175,4175,4175,0
20250224,154400,1671138140,4175,4175,4175,4175,0
20250224,154300,1671138140,4175,4175,4175,4175,0
20250224,154200,1671138140,4175,4175,4175,4175,0
20250224,154100,1671138140,4175,4175,4175,4175,0
20250224,154000,1671138140,4175,4175,4175,4175,0
20250224,153900,1671138140,4175,4175,4175,4175,0
20250224,153800,1671138140,4175,4175,4175,4175,0
20250224,153700,1671138140,4175,4175,4175,4175,0
20250224,153600,1671138140,4175,4175,4175,4175,0
20250224,153500,1671138140,4175,4175,4175,4175,0
20250224,153400,1671138140,4175,4175,4175,4175,0
20250224,153300,1671138140,4175,4175,4175,4175,0
20250224,153200,1671138140,4175,4175,4175,4175,0
20250224,153100,1671138140,4175,4175,4175,4175,0
20250224,153000,1671138140,4175,4175,4175,4175,11822
20250224,152900,1621781290,4175,4175,4175,4175,0
20250224,152800,1621781290,4175,4175,4175,4175,0
20250224,152700,1621781290,4175,4175,4175,4175,0
20250224,152600,1621781290,4175,4175,4175,4175,0
20250224,152500,1621781290,4175,4175,4175,4175,0
20250224,152400,1621781290,4175,4175,4175,4175,0
20250224,152300,1621781290,4175,4175,4175,4175,0
20250224,152200,1621781290,4175,4175,4175,4175,0
20250224,152100,1621781290,4175,4175,4175,4175,0
20250224,152000,1621781290,4175,4175,4175,4175,0
20250224,151900,1621781290,4175,4175,4175,4170,2588
20250224,151800,1610983545,4175,4170,4175,4170,2087
20250224,151700,1602270770,4175,4175,4175,4175,216
20250224,151600,1601368970,4175,4175,4180,4175,1903
20250224,151500,1593423935,4175,4170,4175,4170,2552
20250224,151400,1582779335,4175,4170,4175,4170,2161
20250224,151300,1573759095,4170,4175,4175,4170,422
20250224,151200,1571999350,4170,4170,4175,4170,1589
20250224,151100,1565373215,4175,4175,4175,4175,0
20250224,151000,1565373215,4175,4175,4175,4170,81
20250224,150900,1565035045,4175,4175,4175,4175,200
20250224,150800,1564200045,4175,4175,4175,4175,0
20250224,150700,1564200045,4175,4175,4175,4175,26
20250224,150600,1564091495,4175,4175,4175,4175,477
20250224,150500,1562100020,4170,4165,4170,4165,1855
20250224,150400,1554366185,4165,4165,4165,4165,1482
20250224,150300,1548193655,4170,4170,4170,4170,107
20250224,150200,1547747465,4170,4170,4170,4170,615
20250224,150100,1545182915,4175,4170,4175,4170,1001
20250224,150000,1541008740,4165,4175,4175,4165,1053
20250224,145900,1536622380,4175,4175,4175,4175,2890
20250224,145800,1524556630,4175,4175,4175,4175,88
20250224,145700,1524189230,4180,4175,4180,4175,2532
20250224,145600,1513618125,4175,4175,4175,4175,250
20250224,145500,1512574375,4175,4170,4175,4170,4
20250224,145400,1512557690,4170,4165,4175,4165,72
20250224,145300,1512257680,4170,4175,4175,4170,1350
20250224,145200,1506621680,4175,4175,4175,4175,1
20250224,145100,1506617505,4170,4165,4170,4165,6119
20250224,145000,1481131845,4165,4170,4170,4165,1286
20250224,144900,1475774655,4170,4170,4170,4170,145
20250224,144800,1475170005,4170,4175,4175,4170,1022
20250224,144700,1470908015,4175,4175,4175,4175,244
20250224,144600,1469889315,4165,4170,4180,4165,3801
20250224,144500,1454054335,4180,4180,4180,4180,595
20250224,144400,1451567235,4180,4170,4180,4170,101
20250224,144300,1451146055,4180,4180,4180,4170,50
20250224,144200,1450937235,4175,4175,4175,4175,0
20250224,144100,1450937235,4175,4165,4175,4165,517
20250224,144000,1448779770,4165,4165,4165,4165,257
20250224,143900,1447709365,4160,4160,4160,4160,2481
20250224,143800,1437388405,4160,4160,4160,4160,500
20250224,143700,1435308405,4150,4150,4150,4150,238
20250224,143600,1434320705,4160,4160,4160,4160,202
20250224,143500,1433480385,4160,4160,4160,4160,0
20250224,143400,1433480385,4160,4160,4160,4160,22
20250224,143300,1433388865,4165,4165,4165,4160,133
20250224,143200,1432834925,4160,4165,4165,4145,2063
20250224,143100,1424269400,4160,4160,4160,4160,201
20250224,143000,1423433240,4165,4165,4165,4165,10
20250224,142900,1423391590,4165,4165,4165,4165,0
20250224,142800,1423391590,4165,4170,4170,4165,70
20250224,142700,1423099940,4170,4170,4170,4170,1
20250224,142600,1423095770,4175,4175,4175,4175,0
20250224,142500,1423095770,4175,4175,4175,4175,224
20250224,142400,1422160570,4175,4175,4175,4175,239
20250224,142300,1421162745,4175,4175,4175,4175,100
20250224,142200,1420745245,4175,4170,4175,4170,450
20250224,142100,1418867040,4170,4170,4175,4170,351
20250224,142000,1417402865,4170,4170,4170,4170,201
20250224,141900,1416564695,4165,4165,4165,4165,52
20250224,141800,1416348115,4170,4170,4170,4170,0
20250224,141700,1416348115,4170,4175,4175,4145,6236
20250224,141600,1390471295,4150,4165,4165,4150,15000
20250224,141500,1328158025,4165,4165,4175,4165,10
20250224,141400,1328116365,4175,4175,4175,4175,0
20250224,141300,1328116365,4175,4175,4175,4175,6
20250224,141200,1328091315,4175,4175,4175,4175,0
20250224,141100,1328091315,4175,4160,4175,4160,49
20250224,141000,1327886935,4160,4160,4175,4160,131
20250224,140900,1327341960,4175,4175,4175,4175,0
20250224,140800,1327341960,4175,4180,4180,4175,3
20250224,140700,1327329430,4175,4175,4175,4175,323
20250224,140600,1325980905,4175,4170,4175,4170,15
20250224,140500,1325918350,4160,4165,4170,4160,2637
20250224,140400,1314933220,4170,4170,4170,4170,0
20250224,140300,1314933220,4170,4170,4170,4170,0
20250224,140200,1314933220,4170,4170,4170,4170,539
20250224,140100,1312685590,4170,4170,4170,4170,0
20250224,140000,1312685590,4170,4170,4170,4170,4122
20250224,135900,1295496850,4170,4170,4170,4170,0
20250224,135800,1295496850,4170,4170,4170,4170,11
20250224,135700,1295450980,4160,4165,4165,4160,1095
20250224,135600,1290894035,4170,4165,4170,4165,3
20250224,135500,1290881530,4170,4170,4170,4170,1
20250224,135400,1290877360,4165,4165,4165,4165,60
20250224,135300,1290627460,4170,4170,4170,4170,0
20250224,135200,1290627460,4170,4170,4170,4170,0
20250224,135100,1290627460,4170,4170,4170,4170,50
20250224,135000,1290418960,4170,4170,4170,4170,1
20250224,134900,1290414790,4165,4165,4165,4165,100
20250224,134800,1289998290,4170,4170,4170,4170,100
20250224,134700,1289581290,4180,4170,4180,4170,32
20250224,134600,1289447540,4175,4180,4180,4165,1528
20250224,134500,1283082605,4180,4170,4180,4170,188
20250224,134400,1282298635,4170,4170,4170,4170,436
20250224,134300,1280480515,4180,4180,4180,4180,0
20250224,134200,1280480515,4180,4170,4180,4170,17
20250224,134100,1280409615,4175,4175,4175,4175,3
20250224,134000,1280397090,4180,4180,4180,4180,500
20250224,133900,1278307090,4185,4185,4185,4185,477
20250224,133800,1276310845,4185,4185,4185,4185,94
20250224,133700,1275917455,4185,4175,4185,4175,121
20250224,133600,1275412270,4185,4185,4185,4185,0
20250224,133500,1275412270,4185,4185,4185,4185,2
20250224,133400,1275403900,4185,4185,4185,4185,24
20250224,133300,1275303460,4185,4175,4185,4175,3
20250224,133200,1275290925,4175,4175,4175,4175,65
20250224,133100,1275019550,4175,4175,4175,4175,10
20250224,133000,1274977800,4175,4175,4175,4175,28
20250224,132900,1274860900,4185,4185,4185,4185,0
20250224,132800,1274860900,4185,4185,4185,4185,0
20250224,132700,1274860900,4185,4185,4185,4185,46
20250224,132600,1274668390,4185,4185,4185,4185,259
20250224,132500,1273584475,4185,4175,4185,4175,3
20250224,132400,1273571940,4175,4175,4175,4175,1606
20250224,132300,1266866890,4185,4185,4185,4185,0
20250224,132200,1266866890,4185,4185,4185,4185,1
20250224,132100,1266862705,4180,4185,4185,4180,100
20250224,132000,1266444455,4185,4185,4185,4185,0
20250224,131900,1266444455,4185,4185,4185,4185,100
20250224,131800,1266025955,4185,4185,4185,4185,10
20250224,131700,1265984105,4190,4185,4190,4185,12
20250224,131600,1265933830,4190,4180,4190,4180,450
20250224,131500,1264048600,4175,4175,4175,4175,35
20250224,131400,1263902475,4180,4190,4190,4180,53
20250224,131300,1263680905,4180,4180,4180,4180,500
20250224,131200,1261590905,4180,4190,4190,4180,14
20250224,131100,1261532375,4190,4180,4195,4180,8380
20250224,131000,1226422930,4180,4180,4180,4180,1
20250224,130900,1226418750,4175,4180,4180,4175,201
20250224,130800,1225579570,4175,4180,4180,4175,2955
20250224,130700,1213242440,4175,4175,4175,4175,259
20250224,130600,1212161115,4175,4175,4175,4175,0
20250224,130500,1212161115,4175,4170,4175,4170,53
20250224,130400,1211940100,4170,4170,4170,4170,399
20250224,130300,1210276270,4170,4165,4170,4165,1059
20250224,130200,1205865530,4170,4170,4170,4170,581
20250224,130100,1203442760,4170,4170,4170,4170,325
20250224,130000,1202087510,4170,4170,4170,4170,1636
20250224,125900,1195265390,4170,4170,4170,4170,0
20250224,125800,1195265390,4170,4170,4170,4170,358
20250224,125700,1193772530,4170,4170,4170,4170,106
20250224,125600,1193330510,4170,4170,4170,4170,1
20250224,125500,1193326340,4170,4170,4170,4170,0
20250224,125400,1193326340,4170,4170,4170,4170,65
20250224,125300,1193055290,4165,4165,4165,4165,168
20250224,125200,1192355570,4165,4165,4165,4165,590
20250224,125100,1189898220,4165,4165,4165,4165,140
20250224,125000,1189315120,4165,4170,4170,4165,1067
20250224,124900,1184870730,4170,4170,4170,4170,458
20250224,124800,1182960870,4170,4170,4170,4170,6220
20250224,124700,1157023470,4165,4165,4165,4165,449
20250224,124600,1155153385,4160,4160,4160,4160,128
20250224,124500,1154620905,4165,4165,4165,4165,1
20250224,124400,1154616740,4165,4155,4165,4155,769
20250224,124300,1151414355,4165,4160,4170,4155,1519
20250224,124200,1145095685,4170,4170,4170,4170,0
20250224,124100,1145095685,4170,4170,4170,4170,200
20250224,124000,1144261685,4170,4170,4170,4170,1
20250224,123900,1144257515,4170,4170,4170,4170,0
20250224,123800,1144257515,4170,4170,4170,4170,0
20250224,123700,1144257515,4170,4170,4170,4170,0
20250224,123600,1144257515,4170,4170,4170,4170,100
20250224,123500,1143840515,4170,4170,4170,4160,411
20250224,123400,1142130735,4160,4160,4160,4160,200
20250224,123300,1141298735,4170,4170,4170,4170,0
20250224,123200,1141298735,4170,4170,4170,4170,1
20250224,123100,1141294565,4160,4160,4160,4160,10
20250224,123000,1141252965,4170,4170,4170,4170,13
20250224,122900,1141198755,4170,4170,4170,4170,23
20250224,122800,1141102845,4160,4160,4160,4160,0
20250224,122700,1141102845,4160,4160,4160,4160,20
20250224,122600,1141019645,4160,4160,4160,4160,0
20250224,122500,1141019645,4160,4160,4160,4160,0
20250224,122400,1141019645,4160,4160,4160,4160,0
20250224,122300,1141019645,4160,4160,4160,4160,1929
20250224,122200,1132995005,4165,4165,4165,4165,2
20250224,122100,1132986675,4165,4165,4165,4165,2542
20250224,122000,1122399245,4170,4180,4180,4170,512
20250224,121900,1120264185,4165,4165,4180,4165,125
20250224,121800,1119743400,4170,4170,4170,4170,23
20250224,121700,1119647490,4185,4185,4185,4185,1
20250224,121600,1119643305,4165,4165,4165,4165,0
20250224,121500,1119643305,4165,4165,4165,4165,552
20250224,121400,1117344225,4185,4180,4185,4170,756
20250224,121300,1114187590,4175,4175,4175,4175,1000
20250224,121200,1110012590,4175,4175,4175,4175,3
20250224,121100,1110000065,4175,4175,4175,4175,1
20250224,121000,1109995890,4165,4165,4175,4165,1536
20250224,120900,1103598440,4165,4165,4165,4165,187
20250224,120800,1102819585,4165,4165,4165,4165,0
20250224,120700,1102819585,4165,4165,4165,4165,0
20250224,120600,1102819585,4165,4165,4165,4165,172
20250224,120500,1102103205,4165,4165,4165,4165,501
20250224,120400,1100016540,4160,4165,4165,4160,81
20250224,120300,1099679575,4165,4165,4165,4165,204
20250224,120200,1098829915,4160,4160,4160,4160,0
20250224,120100,1098829915,4160,4160,4160,4160,15
20250224,120000,1098767515,4160,4160,4160,4160,544
20250224,115900,1096504475,4160,4160,4160,4160,0
20250224,115800,1096504475,4160,4160,4160,4160,0
20250224,115700,1096504475,4160,4160,4160,4160,30
20250224,115600,1096379675,4160,4160,4160,4160,0
20250224,115500,1096379675,4160,4160,4160,4160,2
20250224,115400,1096371355,4160,4160,4160,4160,10
20250224,115300,1096329755,4160,4150,4160,4150,1281
20250224,115200,1091013595,4150,4150,4150,4150,32
20250224,115100,1090880795,4160,4150,4160,4145,391
20250224,115000,1089258300,4150,4160,4160,4150,968
20250224,114900,1085239900,4155,4155,4155,4155,1
20250224,114800,1085235745,4160,4155,4160,4155,244
20250224,114700,1084221205,4160,4160,4160,4160,0
20250224,114600,1084221205,4160,4155,4160,4155,601
20250224,114500,1081724045,4160,4160,4160,4160,0
20250224,114400,1081724045,4160,4160,4160,4160,4
20250224,114300,1081707405,4160,4160,4160,4160,1
20250224,114200,1081703245,4165,4155,4165,4155,126
20250224,114100,1081179705,4155,4160,4160,4155,377
20250224,114000,1079611560,4160,4160,4160,4160,48
20250224,113900,1079411880,4160,4160,4160,4160,992
20250224,113800,1075285160,4160,4160,4160,4160,0
20250224,113700,1075285160,4160,4160,4160,4160,497
20250224,113600,1073217640,4165,4165,4165,4160,4055
20250224,113500,1056335170,4170,4170,4170,4170,10
20250224,113400,1056293470,4170,4170,4175,4170,404
20250224,113300,1054608780,4170,4170,4170,4170,108
20250224,113200,1054158420,4170,4170,4170,4170,230
20250224,113100,1053199320,4170,4170,4170,4170,21
20250224,113000,1053111750,4170,4170,4170,4170,100
20250224,112900,1052694750,4170,4175,4175,4170,178
20250224,112800,1051952440,4175,4170,4175,4170,5
20250224,112700,1051931585,4165,4165,4175,4165,629
20250224,112600,1049311540,4170,4170,4170,4170,1076
20250224,112500,1044824620,4170,4170,4170,4170,10
20250224,112400,1044782920,4170,4170,4170,4170,2
20250224,112300,1044774580,4175,4175,4175,4175,6
20250224,112200,1044749530,4175,4175,4175,4175,77
20250224,112100,1044428055,4175,4175,4175,4175,0
20250224,112000,1044428055,4175,4170,4175,4165,1344
20250224,111900,1038824740,4175,4175,4175,4175,0
20250224,111800,1038824740,4175,4175,4175,4175,64
20250224,111700,1038557540,4180,4180,4180,4180,0
20250224,111600,1038557540,4180,4170,4180,4170,223
20250224,111500,1037627570,4175,4175,4175,4175,70
20250224,111400,1037335320,4175,4175,4175,4175,209
20250224,111300,1036462745,4175,4180,4180,4175,1534
20250224,111200,1030050910,4190,4190,4190,4180,31
20250224,111100,1029921120,4190,4195,4195,4180,222
20250224,111000,1028992605,4195,4175,4195,4170,679
20250224,110900,1026154000,4170,4170,4170,4170,250
20250224,110800,1025111500,4170,4170,4175,4165,831
20250224,110700,1021649665,4170,4175,4175,4170,2620
20250224,110600,1010724255,4170,4180,4180,4170,2321
20250224,110500,1001029350,4185,4185,4185,4185,1142
20250224,110400,996250080,4185,4185,4185,4185,709
20250224,110300,993282915,4190,4185,4195,4185,6719
20250224,110200,965130155,4185,4190,4190,4185,3325
20250224,110100,951204765,4190,4190,4190,4185,1322
20250224,110000,945665630,4190,4190,4190,4190,555
20250224,105900,943340180,4195,4170,4200,4170,10580
20250224,105800,899011480,4170,4180,4180,4170,304
20250224,105700,897742060,4185,4185,4190,4180,2063
20250224,105600,889108760,4185,4185,4190,4180,3749
20250224,105500,873415395,4185,4180,4190,4180,2971
20250224,105400,860989530,4180,4175,4180,4165,2907
20250224,105300,848851615,4175,4170,4175,4170,4
20250224,105200,848834925,4170,4170,4170,4170,461
20250224,105100,846912555,4165,4165,4165,4165,1048
20250224,105000,842547635,4165,4165,4165,4165,125
20250224,104900,842027010,4165,4165,4165,4165,0
20250224,104800,842027010,4165,4160,4165,4160,945
20250224,104700,838095705,4155,4155,4155,4155,1114
20250224,104600,833467035,4155,4155,4155,4155,62
20250224,104500,833209425,4155,4155,4155,4155,512
20250224,104400,831082065,4150,4150,4150,4150,2
20250224,104300,831073765,4160,4155,4160,4155,180
20250224,104200,830325860,4160,4145,4160,4145,18
20250224,104100,830251220,4145,4160,4160,4145,2802
20250224,104000,818629405,4160,4160,4160,4160,0
20250224,103900,818629405,4160,4160,4160,4160,1175
20250224,103800,813741405,4160,4155,4160,4155,201
20250224,103700,812905955,4150,4150,4150,4145,2346
20250224,103600,803174745,4150,4150,4150,4150,929
20250224,103500,799319395,4155,4155,4155,4155,88
20250224,103400,798953755,4155,4155,4155,4155,3
20250224,103300,798941290,4150,4155,4155,4150,147
20250224,103200,798330755,4155,4155,4155,4155,60
20250224,103100,798081455,4155,4150,4155,4150,841
20250224,103000,794589465,4145,4145,4145,4145,50
20250224,102900,794382215,4150,4145,4150,4145,17
20250224,102800,794311705,4150,4150,4150,4150,146
20250224,102700,793705805,4140,4140,4140,4140,50
20250224,102600,793498805,4155,4155,4155,4155,11
20250224,102500,793453100,4155,4155,4155,4155,2
20250224,102400,793444790,4155,4155,4155,4155,2
20250224,102300,793436480,4155,4165,4165,4155,3005
20250224,102200,780950695,4155,4165,4165,4155,176
20250224,102100,780218815,4160,4150,4160,4150,11697
20250224,102000,731612300,4135,4135,4135,4135,95
20250224,101900,731219475,4140,4145,4145,4140,195
20250224,101800,730411875,4150,4150,4150,4150,0
20250224,101700,730411875,4150,4150,4150,4150,3341
20250224,101600,716546725,4150,4150,4150,4150,0
20250224,101500,716546725,4150,4150,4150,4150,0
20250224,101400,716546725,4150,4150,4150,4150,0
20250224,101300,716546725,4150,4150,4150,4150,3
20250224,101200,716534275,4150,4150,4150,4150,130
20250224,101100,715994775,4150,4145,4150,4145,205
20250224,101000,715145045,4150,4150,4150,4150,0
20250224,100900,715145045,4150,4150,4150,4150,0
20250224,100800,715145045,4150,4150,4150,4145,151
20250224,100700,714518645,4150,4145,4150,4145,237
20250224,100600,713536270,4145,4145,4145,4145,479
20250224,100500,711550815,4145,4150,4150,4135,582
20250224,100400,709143400,4150,4135,4150,4130,106
20250224,100300,708705145,4150,4150,4150,4140,72
20250224,100200,708407045,4145,4145,4145,4145,87
20250224,100100,708046430,4150,4150,4150,4135,27
20250224,100000,707934740,4135,4155,4155,4135,1713
20250224,095900,700851465,4140,4155,4155,4140,1203
20250224,095800,695861475,4155,4155,4155,4155,7
20250224,095700,695832390,4140,4145,4160,4140,3110
20250224,095600,682950565,4160,4155,4160,4155,502
20250224,095500,680864750,4150,4150,4150,4150,465
20250224,095400,678935000,4150,4150,4150,4150,2315
20250224,095300,669327750,4150,4150,4150,4145,435
20250224,095200,667523000,4150,4150,4150,4150,64
20250224,095100,667257400,4150,4140,4150,4140,1044
20250224,095000,662931200,4140,4140,4140,4135,111
20250224,094900,662472060,4135,4135,4135,4135,24
20250224,094800,662372820,4135,4135,4135,4135,20
20250224,094700,662290120,4135,4135,4135,4130,1813
20250224,094600,654800865,4135,4135,4140,4135,5237
20250224,094500,633145865,4140,4135,4140,4135,1589
20250224,094400,626571655,4140,4140,4140,4140,660
20250224,094300,623839255,4140,4135,4140,4135,1234
20250224,094200,618735495,4140,4140,4140,4140,3341
20250224,094100,604903755,4140,4140,4140,4140,500
20250224,094000,602833755,4140,4140,4140,4140,177
20250224,093900,602100975,4140,4140,4140,4140,725
20250224,093800,599099475,4145,4145,4145,4145,1
20250224,093700,599095330,4135,4145,4145,4135,896
20250224,093600,595390350,4135,4145,4145,4130,5440
20250224,093500,572897660,4145,4145,4145,4135,2285
20250224,093400,563429185,4145,4145,4145,4140,1706
20250224,093300,556364870,4135,4145,4145,4135,569
20250224,093200,554009500,4145,4145,4145,4140,1567
20250224,093100,547521610,4150,4150,4150,4150,6
20250224,093000,547496710,4135,4150,4150,4135,316
20250224,092900,546189285,4135,4140,4150,4130,3636
20250224,092800,531148730,4140,4150,4150,4140,2828
20250224,092700,519428180,4145,4155,4155,4145,1920
20250224,092600,511468840,4150,4155,4155,4145,1750
20250224,092500,504211580,4150,4150,4150,4150,610
20250224,092400,501680080,4145,4150,4150,4145,22
20250224,092300,501588845,4150,4145,4150,4140,3611
20250224,092200,486630365,4160,4155,4160,4145,2331
20250224,092100,476958875,4155,4160,4160,4155,5071
20250224,092000,455885750,4160,4165,4165,4160,6182
20250224,091900,430152485,4165,4170,4170,4160,2717
20250224,091800,418824725,4170,4160,4170,4160,909
20250224,091700,415040775,4165,4160,4165,4160,1920
20250224,091600,407051375,4160,4165,4165,4150,8959
20250224,091500,369799585,4165,4160,4165,4160,315
20250224,091400,368487660,4160,4170,4170,4160,4026
20250224,091300,351716895,4165,4170,4170,4165,736
20250224,091200,348648345,4170,4165,4175,4160,1193
20250224,091100,343675530,4175,4170,4185,4165,1942
20250224,091000,335568225,4165,4150,4165,4135,24300
20250224,090900,234662840,4135,4145,4150,4135,1266
20250224,090800,229421580,4145,4140,4145,4140,2078
20250224,090700,220812895,4140,4140,4145,4135,1232
20250224,090600,215715815,4135,4140,4140,4135,2281
20250224,090500,206275460,4140,4135,4150,4135,3746
20250224,090400,190773780,4135,4140,4140,4135,6735
20250224,090300,162911655,4140,4145,4155,4140,3615
20250224,090200,147931130,4140,4145,4145,4135,1274
20250224,090100,142656355,4145,4155,4165,4140,4398
20250224,090000,124389455,4155,4115,4220,4115,26437