KissMeData/111380/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201900,223672780,17510,17510,17510,17510,220
20250224,201800,223672780,17510,17510,17510,17510,0
20250224,201700,223672780,17510,17510,17510,17510,0
20250224,201600,223672780,17510,17510,17510,17510,0
20250224,201500,223672780,17510,17510,17510,17510,0
20250224,201400,223672780,17510,17510,17510,17510,0
20250224,201300,223672780,17510,17510,17510,17510,0
20250224,201200,223672780,17510,17510,17510,17510,0
20250224,201100,223672780,17510,17510,17510,17510,0
20250224,201000,223672780,17510,17510,17510,17510,0
20250224,200900,223672780,17510,17510,17510,17510,0
20250224,200800,223672780,17510,17510,17510,17510,0
20250224,200700,223672780,17510,17510,17510,17510,0
20250224,200600,223672780,17510,17510,17510,17510,0
20250224,200500,223672780,17510,17510,17510,17510,0
20250224,200400,223672780,17510,17510,17510,17510,0
20250224,200300,223672780,17510,17510,17510,17510,0
20250224,200200,223672780,17510,17510,17510,17510,0
20250224,200100,223672780,17510,17510,17510,17510,0
20250224,200000,223672780,17510,17510,17510,17510,0
20250224,195900,223672780,17510,17510,17510,17510,0
20250224,195800,223672780,17510,17510,17510,17510,0
20250224,195700,223672780,17510,17510,17510,17510,0
20250224,195600,223672780,17510,17510,17510,17510,0
20250224,195500,223672780,17510,17510,17510,17510,0
20250224,195400,223672780,17510,17510,17510,17510,0
20250224,195300,223672780,17510,17510,17510,17510,0
20250224,195200,223672780,17510,17510,17510,17510,0
20250224,195100,223672780,17510,17510,17510,17510,0
20250224,195000,223672780,17510,17510,17510,17510,0
20250224,194900,223672780,17510,17510,17510,17510,220
20250224,194800,223672780,17510,17510,17510,17510,0
20250224,194700,223672780,17510,17510,17510,17510,0
20250224,194600,223672780,17510,17510,17510,17510,0
20250224,194500,223672780,17510,17510,17510,17510,0
20250224,194400,223672780,17510,17510,17510,17510,0
20250224,194300,223672780,17510,17510,17510,17510,0
20250224,194200,223672780,17510,17510,17510,17510,0
20250224,194100,223672780,17510,17510,17510,17510,0
20250224,194000,223672780,17510,17510,17510,17510,0
20250224,193900,223672780,17510,17510,17510,17510,0
20250224,193800,223672780,17510,17510,17510,17510,0
20250224,193700,223672780,17510,17510,17510,17510,0
20250224,193600,223672780,17510,17510,17510,17510,0
20250224,193500,223672780,17510,17510,17510,17510,0
20250224,193400,223672780,17510,17510,17510,17510,0
20250224,193300,223672780,17510,17510,17510,17510,0
20250224,193200,223672780,17510,17510,17510,17510,0
20250224,193100,223672780,17510,17510,17510,17510,0
20250224,193000,223672780,17510,17510,17510,17510,0
20250224,192900,223672780,17510,17510,17510,17510,0
20250224,192800,223672780,17510,17510,17510,17510,0
20250224,192700,223672780,17510,17510,17510,17510,0
20250224,192600,223672780,17510,17510,17510,17510,0
20250224,192500,223672780,17510,17510,17510,17510,0
20250224,192400,223672780,17510,17510,17510,17510,0
20250224,192300,223672780,17510,17510,17510,17510,0
20250224,192200,223672780,17510,17510,17510,17510,0
20250224,192100,223672780,17510,17510,17510,17510,0
20250224,192000,223672780,17510,17510,17510,17510,0
20250224,191900,223672780,17510,17510,17510,17510,220
20250224,191800,223672780,17510,17510,17510,17510,0
20250224,191700,223672780,17510,17510,17510,17510,0
20250224,191600,223672780,17510,17510,17510,17510,0
20250224,191500,223672780,17510,17510,17510,17510,0
20250224,191400,223672780,17510,17510,17510,17510,0
20250224,191300,223672780,17510,17510,17510,17510,0
20250224,191200,223672780,17510,17510,17510,17510,0
20250224,191100,223672780,17510,17510,17510,17510,0
20250224,191000,223672780,17510,17510,17510,17510,0
20250224,190900,223672780,17510,17510,17510,17510,0
20250224,190800,223672780,17510,17510,17510,17510,0
20250224,190700,223672780,17510,17510,17510,17510,0
20250224,190600,223672780,17510,17510,17510,17510,0
20250224,190500,223672780,17510,17510,17510,17510,0
20250224,190400,223672780,17510,17510,17510,17510,0
20250224,190300,223672780,17510,17510,17510,17510,0
20250224,190200,223672780,17510,17510,17510,17510,0
20250224,190100,223672780,17510,17510,17510,17510,0
20250224,190000,223672780,17510,17510,17510,17510,0
20250224,185900,223672780,17510,17510,17510,17510,0
20250224,185800,223672780,17510,17510,17510,17510,0
20250224,185700,223672780,17510,17510,17510,17510,0
20250224,185600,223672780,17510,17510,17510,17510,0
20250224,185500,223672780,17510,17510,17510,17510,0
20250224,185400,223672780,17510,17510,17510,17510,0
20250224,185300,223672780,17510,17510,17510,17510,0
20250224,185200,223672780,17510,17510,17510,17510,0
20250224,185100,223672780,17510,17510,17510,17510,0
20250224,185000,223672780,17510,17510,17510,17510,0
20250224,184900,223672780,17510,17510,17510,17510,220
20250224,184800,223672780,17510,17510,17510,17510,0
20250224,184700,223672780,17510,17510,17510,17510,0
20250224,184600,223672780,17510,17510,17510,17510,0
20250224,184500,223672780,17510,17510,17510,17510,0
20250224,184400,223672780,17510,17510,17510,17510,0
20250224,184300,223672780,17510,17510,17510,17510,0
20250224,184200,223672780,17510,17510,17510,17510,0
20250224,184100,223672780,17510,17510,17510,17510,0
20250224,184000,223672780,17510,17510,17510,17510,0
20250224,183900,223672780,17510,17510,17510,17510,0
20250224,183800,223672780,17510,17510,17510,17510,0
20250224,183700,223672780,17510,17510,17510,17510,0
20250224,183600,223672780,17510,17510,17510,17510,0
20250224,183500,223672780,17510,17510,17510,17510,0
20250224,183400,223672780,17510,17510,17510,17510,0
20250224,183300,223672780,17510,17510,17510,17510,0
20250224,183200,223672780,17510,17510,17510,17510,0
20250224,183100,223672780,17510,17510,17510,17510,0
20250224,183000,223672780,17510,17510,17510,17510,0
20250224,182900,223672780,17510,17510,17510,17510,0
20250224,182800,223672780,17510,17510,17510,17510,0
20250224,182700,223672780,17510,17510,17510,17510,0
20250224,182600,223672780,17510,17510,17510,17510,0
20250224,182500,223672780,17510,17510,17510,17510,0
20250224,182400,223672780,17510,17510,17510,17510,0
20250224,182300,223672780,17510,17510,17510,17510,0
20250224,182200,223672780,17510,17510,17510,17510,0
20250224,182100,223672780,17510,17510,17510,17510,0
20250224,182000,223672780,17510,17510,17510,17510,0
20250224,181900,223672780,17510,17510,17510,17510,220
20250224,181800,223672780,17510,17510,17510,17510,0
20250224,181700,223672780,17510,17510,17510,17510,0
20250224,181600,223672780,17510,17510,17510,17510,0
20250224,181500,223672780,17510,17510,17510,17510,0
20250224,181400,223672780,17510,17510,17510,17510,0
20250224,181300,223672780,17510,17510,17510,17510,0
20250224,181200,223672780,17510,17510,17510,17510,0
20250224,181100,223672780,17510,17510,17510,17510,0
20250224,181000,223672780,17510,17510,17510,17510,0
20250224,180900,223672780,17510,17510,17510,17510,0
20250224,180800,223672780,17510,17510,17510,17510,0
20250224,180700,223672780,17510,17510,17510,17510,0
20250224,180600,223672780,17510,17510,17510,17510,0
20250224,180500,223672780,17510,17510,17510,17510,0
20250224,180400,223672780,17510,17510,17510,17510,0
20250224,180300,223672780,17510,17510,17510,17510,0
20250224,180200,223672780,17510,17510,17510,17510,0
20250224,180100,223672780,17510,17510,17510,17510,0
20250224,180000,223672780,17510,17510,17510,17510,0
20250224,175900,223672780,17510,17510,17510,17510,0
20250224,175800,223672780,17510,17510,17510,17510,0
20250224,175700,223672780,17510,17510,17510,17510,0
20250224,175600,223672780,17510,17510,17510,17510,0
20250224,175500,223672780,17510,17510,17510,17510,0
20250224,175400,223672780,17510,17510,17510,17510,0
20250224,175300,223672780,17510,17510,17510,17510,0
20250224,175200,223672780,17510,17510,17510,17510,0
20250224,175100,223672780,17510,17510,17510,17510,0
20250224,175000,223672780,17510,17510,17510,17510,0
20250224,174900,223672780,17510,17510,17510,17510,220
20250224,174800,223672780,17510,17510,17510,17510,0
20250224,174700,223672780,17510,17510,17510,17510,0
20250224,174600,223672780,17510,17510,17510,17510,0
20250224,174500,223672780,17510,17510,17510,17510,0
20250224,174400,223672780,17510,17510,17510,17510,0
20250224,174300,223672780,17510,17510,17510,17510,0
20250224,174200,223672780,17510,17510,17510,17510,0
20250224,174100,223672780,17510,17510,17510,17510,0
20250224,174000,223672780,17510,17510,17510,17510,0
20250224,173900,223672780,17510,17510,17510,17510,0
20250224,173800,223672780,17510,17510,17510,17510,0
20250224,173700,223672780,17510,17510,17510,17510,0
20250224,173600,223672780,17510,17510,17510,17510,0
20250224,173500,223672780,17510,17510,17510,17510,0
20250224,173400,223672780,17510,17510,17510,17510,0
20250224,173300,223672780,17510,17510,17510,17510,0
20250224,173200,223672780,17510,17510,17510,17510,0
20250224,173100,223672780,17510,17510,17510,17510,0
20250224,173000,223672780,17510,17510,17510,17510,0
20250224,172900,223672780,17510,17510,17510,17510,0
20250224,172800,223672780,17510,17510,17510,17510,0
20250224,172700,223672780,17510,17510,17510,17510,0
20250224,172600,223672780,17510,17510,17510,17510,0
20250224,172500,223672780,17510,17510,17510,17510,0
20250224,172400,223672780,17510,17510,17510,17510,0
20250224,172300,223672780,17510,17510,17510,17510,0
20250224,172200,223672780,17510,17510,17510,17510,0
20250224,172100,223672780,17510,17510,17510,17510,0
20250224,172000,223672780,17510,17510,17510,17510,0
20250224,171900,223672780,17510,17510,17510,17510,220
20250224,171800,223672780,17510,17510,17510,17510,0
20250224,171700,223672780,17510,17510,17510,17510,0
20250224,171600,223672780,17510,17510,17510,17510,0
20250224,171500,223672780,17510,17510,17510,17510,0
20250224,171400,223672780,17510,17510,17510,17510,0
20250224,171300,223672780,17510,17510,17510,17510,0
20250224,171200,223672780,17510,17510,17510,17510,0
20250224,171100,223672780,17510,17510,17510,17510,0
20250224,171000,223672780,17510,17510,17510,17510,0
20250224,170900,223672780,17510,17510,17510,17510,0
20250224,170800,223672780,17510,17510,17510,17510,0
20250224,170700,223672780,17510,17510,17510,17510,0
20250224,170600,223672780,17510,17510,17510,17510,0
20250224,170500,223672780,17510,17510,17510,17510,0
20250224,170400,223672780,17510,17510,17510,17510,0
20250224,170300,223672780,17510,17510,17510,17510,0
20250224,170200,223672780,17510,17510,17510,17510,0
20250224,170100,223672780,17510,17510,17510,17510,0
20250224,170000,223672780,17510,17510,17510,17510,0
20250224,165900,223672780,17510,17510,17510,17510,0
20250224,165800,223672780,17510,17510,17510,17510,0
20250224,165700,223672780,17510,17510,17510,17510,0
20250224,165600,223672780,17510,17510,17510,17510,0
20250224,165500,223672780,17510,17510,17510,17510,0
20250224,165400,223672780,17510,17510,17510,17510,0
20250224,165300,223672780,17510,17510,17510,17510,0
20250224,165200,223672780,17510,17510,17510,17510,0
20250224,165100,223672780,17510,17510,17510,17510,0
20250224,165000,223672780,17510,17510,17510,17510,0
20250224,164900,223672780,17510,17510,17510,17510,220
20250224,164800,223672780,17510,17510,17510,17510,0
20250224,164700,223672780,17510,17510,17510,17510,0
20250224,164600,223672780,17510,17510,17510,17510,0
20250224,164500,223672780,17510,17510,17510,17510,0
20250224,164400,223672780,17510,17510,17510,17510,0
20250224,164300,223672780,17510,17510,17510,17510,0
20250224,164200,223672780,17510,17510,17510,17510,0
20250224,164100,223672780,17510,17510,17510,17510,0
20250224,164000,223672780,17510,17510,17510,17510,0
20250224,163900,223672780,17510,17510,17510,17510,0
20250224,163800,223672780,17510,17510,17510,17510,0
20250224,163700,223672780,17510,17510,17510,17510,0
20250224,163600,223672780,17510,17510,17510,17510,0
20250224,163500,223672780,17510,17510,17510,17510,0
20250224,163400,223672780,17510,17510,17510,17510,0
20250224,163300,223672780,17510,17510,17510,17510,0
20250224,163200,223672780,17510,17510,17510,17510,0
20250224,163100,223672780,17510,17510,17510,17510,0
20250224,163000,223672780,17510,17510,17510,17510,0
20250224,162900,223672780,17510,17510,17510,17510,0
20250224,162800,223672780,17510,17510,17510,17510,0
20250224,162700,223672780,17510,17510,17510,17510,0
20250224,162600,223672780,17510,17510,17510,17510,0
20250224,162500,223672780,17510,17510,17510,17510,0
20250224,162400,223672780,17510,17510,17510,17510,0
20250224,162300,223672780,17510,17510,17510,17510,0
20250224,162200,223672780,17510,17510,17510,17510,0
20250224,162100,223672780,17510,17510,17510,17510,0
20250224,162000,223672780,17510,17510,17510,17510,0
20250224,161900,223672780,17510,17510,17510,17510,220
20250224,161800,223672780,17510,17510,17510,17510,0
20250224,161700,223672780,17510,17510,17510,17510,0
20250224,161600,223672780,17510,17510,17510,17510,0
20250224,161500,223672780,17510,17510,17510,17510,0
20250224,161400,223672780,17510,17510,17510,17510,0
20250224,161300,223672780,17510,17510,17510,17510,0
20250224,161200,223672780,17510,17510,17510,17510,0
20250224,161100,223672780,17510,17510,17510,17510,0
20250224,161000,223672780,17510,17510,17510,17510,0
20250224,160900,223672780,17510,17510,17510,17510,0
20250224,160800,223672780,17510,17510,17510,17510,0
20250224,160700,223672780,17510,17510,17510,17510,0
20250224,160600,223672780,17510,17510,17510,17510,0
20250224,160500,223672780,17510,17510,17510,17510,0
20250224,160400,223672780,17510,17510,17510,17510,0
20250224,160300,223672780,17510,17510,17510,17510,0
20250224,160200,223672780,17510,17510,17510,17510,0
20250224,160100,223672780,17510,17510,17510,17510,0
20250224,160000,223672780,17510,17510,17510,17510,0
20250224,155900,223672780,17510,17510,17510,17510,0
20250224,155800,223672780,17510,17510,17510,17510,0
20250224,155700,223672780,17510,17510,17510,17510,0
20250224,155600,223672780,17510,17510,17510,17510,0
20250224,155500,223672780,17510,17510,17510,17510,0
20250224,155400,223672780,17510,17510,17510,17510,0
20250224,155300,223672780,17510,17510,17510,17510,0
20250224,155200,223672780,17510,17510,17510,17510,0
20250224,155100,223672780,17510,17510,17510,17510,0
20250224,155000,223672780,17510,17510,17510,17510,0
20250224,154900,223672780,17510,17510,17510,17510,220
20250224,154800,223672780,17510,17510,17510,17510,0
20250224,154700,223672780,17510,17510,17510,17510,0
20250224,154600,223672780,17510,17510,17510,17510,0
20250224,154500,223672780,17510,17510,17510,17510,0
20250224,154400,223672780,17510,17510,17510,17510,0
20250224,154300,223672780,17510,17510,17510,17510,0
20250224,154200,223672780,17510,17510,17510,17510,0
20250224,154100,223672780,17510,17510,17510,17510,0
20250224,154000,223672780,17510,17510,17510,17510,0
20250224,153900,223672780,17510,17510,17510,17510,0
20250224,153800,223672780,17510,17510,17510,17510,0
20250224,153700,223672780,17510,17510,17510,17510,0
20250224,153600,223672780,17510,17510,17510,17510,0
20250224,153500,223672780,17510,17510,17510,17510,0
20250224,153400,223672780,17510,17510,17510,17510,0
20250224,153300,223672780,17510,17510,17510,17510,0
20250224,153200,223672780,17510,17510,17510,17510,0
20250224,153100,223672780,17510,17510,17510,17510,0
20250224,153000,223672780,17510,17510,17510,17510,220
20250224,152900,219820580,17530,17530,17530,17530,0
20250224,152800,219820580,17530,17530,17530,17530,0
20250224,152700,219820580,17530,17530,17530,17530,0
20250224,152600,219820580,17530,17530,17530,17530,0
20250224,152500,219820580,17530,17530,17530,17530,0
20250224,152400,219820580,17530,17530,17530,17530,0
20250224,152300,219820580,17530,17530,17530,17530,0
20250224,152200,219820580,17530,17530,17530,17530,0
20250224,152100,219820580,17530,17530,17530,17530,0
20250224,152000,219820580,17530,17530,17530,17530,0
20250224,151900,219820580,17530,17510,17530,17510,449
20250224,151800,211958390,17510,17470,17510,17470,17
20250224,151700,211661120,17510,17510,17510,17510,0
20250224,151600,211661120,17510,17510,17510,17510,1
20250224,151500,211643610,17460,17500,17520,17460,114
20250224,151400,209652990,17520,17520,17520,17520,114
20250224,151300,207655710,17520,17520,17520,17520,0
20250224,151200,207655710,17520,17520,17520,17520,0
20250224,151100,207655710,17520,17520,17520,17520,0
20250224,151000,207655710,17520,17520,17520,17520,0
20250224,150900,207655710,17520,17520,17520,17520,0
20250224,150800,207655710,17520,17520,17520,17520,0
20250224,150700,207655710,17520,17500,17520,17500,2
20250224,150600,207620690,17530,17530,17530,17530,1
20250224,150500,207603160,17470,17470,17470,17470,0
20250224,150400,207603160,17470,17470,17470,17470,1
20250224,150300,207585690,17530,17530,17530,17530,0
20250224,150200,207585690,17530,17530,17530,17530,0
20250224,150100,207585690,17530,17530,17530,17530,1
20250224,150000,207568160,17470,17480,17480,17470,3
20250224,145900,207515730,17530,17530,17530,17530,0
20250224,145800,207515730,17530,17530,17530,17530,0
20250224,145700,207515730,17530,17530,17530,17530,0
20250224,145600,207515730,17530,17530,17530,17530,0
20250224,145500,207515730,17530,17530,17530,17530,0
20250224,145400,207515730,17530,17530,17530,17530,0
20250224,145300,207515730,17530,17530,17530,17530,0
20250224,145200,207515730,17530,17530,17530,17530,0
20250224,145100,207515730,17530,17530,17530,17530,0
20250224,145000,207515730,17530,17530,17530,17530,0
20250224,144900,207515730,17530,17530,17530,17530,16
20250224,144800,207235250,17530,17530,17530,17530,0
20250224,144700,207235250,17530,17530,17530,17530,0
20250224,144600,207235250,17530,17530,17530,17530,0
20250224,144500,207235250,17530,17530,17530,17530,0
20250224,144400,207235250,17530,17530,17530,17530,0
20250224,144300,207235250,17530,17530,17530,17530,0
20250224,144200,207235250,17530,17530,17530,17530,0
20250224,144100,207235250,17530,17530,17530,17530,0
20250224,144000,207235250,17530,17530,17530,17530,0
20250224,143900,207235250,17530,17530,17530,17530,0
20250224,143800,207235250,17530,17530,17530,17530,2
20250224,143700,207200190,17530,17530,17530,17530,0
20250224,143600,207200190,17530,17530,17530,17530,0
20250224,143500,207200190,17530,17530,17530,17530,0
20250224,143400,207200190,17530,17530,17530,17530,0
20250224,143300,207200190,17530,17530,17530,17530,0
20250224,143200,207200190,17530,17530,17530,17530,0
20250224,143100,207200190,17530,17530,17530,17530,0
20250224,143000,207200190,17530,17530,17530,17530,0
20250224,142900,207200190,17530,17530,17530,17530,0
20250224,142800,207200190,17530,17530,17530,17530,1
20250224,142700,207182660,17500,17500,17500,17500,0
20250224,142600,207182660,17500,17500,17500,17500,0
20250224,142500,207182660,17500,17500,17500,17500,0
20250224,142400,207182660,17500,17520,17520,17500,80
20250224,142300,205782240,17530,17530,17530,17530,0
20250224,142200,205782240,17530,17530,17530,17530,0
20250224,142100,205782240,17530,17530,17530,17530,0
20250224,142000,205782240,17530,17530,17530,17530,0
20250224,141900,205782240,17530,17530,17530,17530,0
20250224,141800,205782240,17530,17530,17530,17530,0
20250224,141700,205782240,17530,17530,17530,17530,0
20250224,141600,205782240,17530,17530,17530,17530,0
20250224,141500,205782240,17530,17530,17530,17530,0
20250224,141400,205782240,17530,17530,17530,17530,0
20250224,141300,205782240,17530,17530,17530,17530,0
20250224,141200,205782240,17530,17530,17530,17530,11
20250224,141100,205589410,17540,17540,17540,17540,6
20250224,141000,205484170,17540,17540,17540,17540,0
20250224,140900,205484170,17540,17540,17540,17540,0
20250224,140800,205484170,17540,17540,17540,17540,0
20250224,140700,205484170,17540,17540,17540,17540,20
20250224,140600,205133370,17550,17550,17550,17550,0
20250224,140500,205133370,17550,17550,17550,17550,0
20250224,140400,205133370,17550,17550,17550,17550,0
20250224,140300,205133370,17550,17550,17550,17550,0
20250224,140200,205133370,17550,17550,17550,17550,0
20250224,140100,205133370,17550,17550,17550,17550,7
20250224,140000,205010520,17550,17550,17550,17550,0
20250224,135900,205010520,17550,17550,17550,17550,0
20250224,135800,205010520,17550,17550,17550,17550,0
20250224,135700,205010520,17550,17550,17550,17550,0
20250224,135600,205010520,17550,17550,17550,17550,0
20250224,135500,205010520,17550,17550,17550,17550,0
20250224,135400,205010520,17550,17550,17550,17550,0
20250224,135300,205010520,17550,17550,17550,17550,3
20250224,135200,204957870,17540,17540,17540,17540,0
20250224,135100,204957870,17540,17540,17540,17540,0
20250224,135000,204957870,17540,17540,17540,17540,0
20250224,134900,204957870,17540,17540,17540,17540,0
20250224,134800,204957870,17540,17580,17600,17540,232
20250224,134700,200877160,17580,17580,17580,17580,0
20250224,134600,200877160,17580,17580,17580,17580,0
20250224,134500,200877160,17580,17580,17580,17580,1
20250224,134400,200859580,17580,17580,17580,17580,0
20250224,134300,200859580,17580,17580,17580,17580,0
20250224,134200,200859580,17580,17580,17580,17580,0
20250224,134100,200859580,17580,17580,17580,17580,1
20250224,134000,200842000,17560,17500,17560,17500,747
20250224,133900,187752390,17490,17490,17490,17490,0
20250224,133800,187752390,17490,17470,17490,17470,2500
20250224,133700,144030070,17490,17490,17490,17490,0
20250224,133600,144030070,17490,17490,17490,17490,0
20250224,133500,144030070,17490,17490,17490,17490,0
20250224,133400,144030070,17490,17490,17490,17490,0
20250224,133300,144030070,17490,17490,17490,17490,0
20250224,133200,144030070,17490,17490,17490,17490,0
20250224,133100,144030070,17490,17490,17490,17490,0
20250224,133000,144030070,17490,17490,17490,17490,0
20250224,132900,144030070,17490,17490,17490,17490,0
20250224,132800,144030070,17490,17490,17490,17490,0
20250224,132700,144030070,17490,17490,17490,17490,0
20250224,132600,144030070,17490,17490,17490,17490,0
20250224,132500,144030070,17490,17490,17490,17490,0
20250224,132400,144030070,17490,17490,17490,17490,0
20250224,132300,144030070,17490,17490,17490,17490,0
20250224,132200,144030070,17490,17490,17490,17490,0
20250224,132100,144030070,17490,17490,17490,17490,1
20250224,132000,144012580,17390,17390,17390,17390,0
20250224,131900,144012580,17390,17390,17390,17390,0
20250224,131800,144012580,17390,17390,17390,17390,0
20250224,131700,144012580,17390,17390,17390,17390,0
20250224,131600,144012580,17390,17390,17390,17390,0
20250224,131500,144012580,17390,17390,17390,17390,0
20250224,131400,144012580,17390,17450,17450,17390,200
20250224,131300,140533480,17490,17490,17490,17490,0
20250224,131200,140533480,17490,17490,17490,17490,0
20250224,131100,140533480,17490,17490,17490,17490,0
20250224,131000,140533480,17490,17490,17490,17490,0
20250224,130900,140533480,17490,17490,17490,17490,0
20250224,130800,140533480,17490,17490,17490,17490,0
20250224,130700,140533480,17490,17490,17490,17490,0
20250224,130600,140533480,17490,17490,17490,17490,0
20250224,130500,140533480,17490,17490,17490,17490,0
20250224,130400,140533480,17490,17490,17490,17490,0
20250224,130300,140533480,17490,17490,17490,17490,19
20250224,130200,140201170,17490,17490,17490,17490,7
20250224,130100,140078740,17490,17490,17490,17490,7
20250224,130000,139956310,17490,17480,17490,17480,367
20250224,125900,133537680,17490,17490,17490,17490,0
20250224,125800,133537680,17490,17490,17490,17490,10
20250224,125700,133362780,17390,17390,17390,17390,0
20250224,125600,133362780,17390,17450,17450,17390,350
20250224,125500,127274330,17480,17480,17480,17480,9
20250224,125400,127117010,17490,17490,17490,17490,0
20250224,125300,127117010,17490,17490,17490,17490,10
20250224,125200,126942110,17440,17440,17440,17440,0
20250224,125100,126942110,17440,17440,17440,17440,9
20250224,125000,126785150,17450,17450,17450,17450,9
20250224,124900,126628100,17450,17450,17450,17450,2
20250224,124800,126593200,17490,17490,17490,17490,10
20250224,124700,126418300,17490,17490,17490,17490,0
20250224,124600,126418300,17490,17490,17490,17490,0
20250224,124500,126418300,17490,17490,17490,17490,10
20250224,124400,126243400,17490,17490,17490,17490,1
20250224,124300,126225910,17480,17480,17480,17480,9
20250224,124200,126068590,17480,17480,17480,17480,0
20250224,124100,126068590,17480,17480,17480,17480,10
20250224,124000,125893790,17480,17480,17480,17480,0
20250224,123900,125893790,17480,17480,17480,17480,0
20250224,123800,125893790,17480,17480,17480,17480,10
20250224,123700,125718990,17480,17480,17480,17480,0
20250224,123600,125718990,17480,17480,17480,17480,9
20250224,123500,125561670,17480,17480,17480,17480,0
20250224,123400,125561670,17480,17480,17480,17480,0
20250224,123300,125561670,17480,17480,17480,17480,10
20250224,123200,125386870,17480,17480,17480,17480,8
20250224,123100,125247030,17470,17470,17470,17470,2
20250224,123000,125212090,17480,17480,17480,17480,0
20250224,122900,125212090,17480,17480,17480,17480,10
20250224,122800,125037290,17470,17470,17470,17470,0
20250224,122700,125037290,17470,17470,17470,17470,0
20250224,122600,125037290,17470,17450,17470,17450,354
20250224,122500,118855740,17440,17440,17440,17440,221
20250224,122400,115001500,17410,17410,17410,17410,100
20250224,122300,113260500,17390,17390,17390,17390,250
20250224,122200,108913000,17390,17380,17390,17380,1933
20250224,122100,75298740,17380,17380,17380,17380,9
20250224,122000,75142320,17380,17380,17380,17380,3
20250224,121900,75090180,17380,17380,17380,17380,10
20250224,121800,74916380,17380,17380,17380,17380,0
20250224,121700,74916380,17380,17380,17380,17380,10
20250224,121600,74742580,17380,17380,17380,17380,0
20250224,121500,74742580,17380,17380,17380,17380,0
20250224,121400,74742580,17380,17380,17380,17380,10
20250224,121300,74568780,17380,17380,17380,17380,0
20250224,121200,74568780,17380,17380,17380,17380,10
20250224,121100,74394980,17380,17380,17380,17380,0
20250224,121000,74394980,17380,17380,17380,17380,0
20250224,120900,74394980,17380,17380,17380,17380,10
20250224,120800,74221180,17380,17380,17380,17380,0
20250224,120700,74221180,17380,17380,17380,17380,9
20250224,120600,74064760,17380,17380,17380,17380,0
20250224,120500,74064760,17380,17380,17380,17380,10
20250224,120400,73890960,17380,17380,17380,17380,0
20250224,120300,73890960,17380,17380,17380,17380,0
20250224,120200,73890960,17380,17380,17380,17380,10
20250224,120100,73717160,17380,17380,17380,17380,0
20250224,120000,73717160,17380,17380,17380,17380,10
20250224,115900,73543360,17380,17380,17380,17380,0
20250224,115800,73543360,17380,17380,17380,17380,0
20250224,115700,73543360,17380,17380,17380,17380,10
20250224,115600,73369560,17380,17380,17380,17380,0
20250224,115500,73369560,17380,17380,17380,17380,10
20250224,115400,73195760,17380,17380,17380,17380,0
20250224,115300,73195760,17380,17380,17380,17380,9
20250224,115200,73039340,17380,17380,17380,17380,0
20250224,115100,73039340,17380,17380,17380,17380,0
20250224,115000,73039340,17380,17380,17380,17380,10
20250224,114900,72865540,17380,17380,17380,17380,0
20250224,114800,72865540,17380,17380,17380,17380,10
20250224,114700,72691740,17310,17310,17310,17310,0
20250224,114600,72691740,17310,17310,17310,17310,0
20250224,114500,72691740,17310,17380,17380,17310,98
20250224,114400,70994660,17390,17390,17390,17390,0
20250224,114300,70994660,17390,17390,17390,17390,10
20250224,114200,70820760,17390,17390,17390,17390,0
20250224,114100,70820760,17390,17390,17390,17390,10
20250224,114000,70646860,17390,17390,17390,17390,0
20250224,113900,70646860,17390,17390,17390,17390,0
20250224,113800,70646860,17390,17390,17390,17390,9
20250224,113700,70490350,17390,17390,17390,17390,0
20250224,113600,70490350,17390,17390,17390,17390,10
20250224,113500,70316450,17380,17380,17380,17380,0
20250224,113400,70316450,17380,17380,17380,17380,0
20250224,113300,70316450,17380,17380,17380,17380,10
20250224,113200,70142650,17380,17380,17380,17380,0
20250224,113100,70142650,17380,17380,17380,17380,10
20250224,113000,69968850,17390,17390,17390,17390,0
20250224,112900,69968850,17390,17390,17390,17390,10
20250224,112800,69794950,17390,17390,17390,17390,0
20250224,112700,69794950,17390,17390,17390,17390,0
20250224,112600,69794950,17390,17390,17390,17390,10
20250224,112500,69621050,17390,17390,17390,17390,0
20250224,112400,69621050,17390,17390,17390,17390,9
20250224,112300,69464540,17390,17390,17390,17390,0
20250224,112200,69464540,17390,17390,17390,17390,0
20250224,112100,69464540,17390,17390,17390,17390,10
20250224,112000,69290640,17390,17390,17390,17390,0
20250224,111900,69290640,17390,17390,17390,17390,10
20250224,111800,69116740,17400,17400,17400,17400,0
20250224,111700,69116740,17400,17400,17400,17400,10
20250224,111600,68942740,17350,17350,17350,17350,0
20250224,111500,68942740,17350,17350,17350,17350,0
20250224,111400,68942740,17350,17350,17350,17350,10
20250224,111300,68769240,17350,17350,17350,17350,0
20250224,111200,68769240,17350,17350,17350,17350,10
20250224,111100,68595740,17350,17350,17350,17350,0
20250224,111000,68595740,17350,17350,17350,17350,0
20250224,110900,68595740,17350,17350,17350,17350,9
20250224,110800,68439590,17340,17340,17340,17340,0
20250224,110700,68439590,17340,17340,17340,17340,10
20250224,110600,68266190,17340,17340,17340,17340,0
20250224,110500,68266190,17340,17340,17340,17340,10
20250224,110400,68092790,17340,17340,17340,17340,0
20250224,110300,68092790,17340,17340,17340,17340,0
20250224,110200,68092790,17340,17340,17340,17340,10
20250224,110100,67919390,17340,17340,17340,17340,0
20250224,110000,67919390,17340,17340,17340,17340,10
20250224,105900,67745990,17340,17340,17340,17340,0
20250224,105800,67745990,17340,17340,17340,17340,0
20250224,105700,67745990,17340,17340,17340,17340,10
20250224,105600,67572590,17340,17340,17340,17340,0
20250224,105500,67572590,17340,17340,17340,17340,10
20250224,105400,67399190,17320,17320,17320,17320,0
20250224,105300,67399190,17320,17320,17320,17320,0
20250224,105200,67399190,17320,17320,17320,17320,9
20250224,105100,67243310,17320,17320,17320,17320,0
20250224,105000,67243310,17320,17320,17320,17320,10
20250224,104900,67070110,17320,17320,17320,17320,0
20250224,104800,67070110,17320,17310,17320,17310,78
20250224,104700,65719270,17310,17310,17310,17310,0
20250224,104600,65719270,17310,17310,17310,17310,0
20250224,104500,65719270,17310,17310,17310,17310,10
20250224,104400,65546170,17310,17310,17310,17310,0
20250224,104300,65546170,17310,17310,17310,17310,10
20250224,104200,65373070,17310,17310,17310,17310,0
20250224,104100,65373070,17310,17310,17310,17310,0
20250224,104000,65373070,17310,17310,17310,17310,10
20250224,103900,65199970,17310,17310,17310,17310,0
20250224,103800,65199970,17310,17310,17310,17310,9
20250224,103700,65044180,17310,17310,17310,17310,0
20250224,103600,65044180,17310,17310,17310,17310,10
20250224,103500,64871080,17310,17310,17310,17310,0
20250224,103400,64871080,17310,17310,17310,17310,0
20250224,103300,64871080,17310,17310,17310,17310,10
20250224,103200,64697980,17310,17310,17310,17310,0
20250224,103100,64697980,17310,17310,17310,17310,10
20250224,103000,64524880,17310,17310,17310,17310,0
20250224,102900,64524880,17310,17310,17310,17310,0
20250224,102800,64524880,17310,17310,17310,17310,10
20250224,102700,64351780,17310,17310,17310,17310,0
20250224,102600,64351780,17310,17310,17310,17310,11
20250224,102500,64161370,17310,17310,17310,17310,0
20250224,102400,64161370,17310,17310,17310,17310,9
20250224,102300,64005580,17310,17310,17310,17310,0
20250224,102200,64005580,17310,17310,17310,17310,1
20250224,102100,63988270,17310,17310,17310,17310,14
20250224,102000,63745930,17300,17300,17300,17300,0
20250224,101900,63745930,17300,17280,17300,17280,239
20250224,101800,59613400,17280,17280,17280,17280,0
20250224,101700,59613400,17280,17280,17280,17280,0
20250224,101600,59613400,17280,17280,17280,17280,10
20250224,101500,59440600,17220,17220,17220,17220,10
20250224,101400,59268400,17280,17280,17280,17280,10
20250224,101300,59095600,17280,17280,17280,17280,0
20250224,101200,59095600,17280,17280,17280,17280,10
20250224,101100,58922800,17270,17270,17270,17270,3
20250224,101000,58870990,17290,17290,17290,17290,0
20250224,100900,58870990,17290,17290,17290,17290,9
20250224,100800,58715380,17290,17290,17290,17290,0
20250224,100700,58715380,17290,17290,17290,17290,10
20250224,100600,58542480,17290,17290,17290,17290,0
20250224,100500,58542480,17290,17290,17290,17290,0
20250224,100400,58542480,17290,17290,17290,17290,10
20250224,100300,58369580,17290,17290,17290,17290,0
20250224,100200,58369580,17290,17290,17290,17290,10
20250224,100100,58196680,17290,17290,17290,17290,0
20250224,100000,58196680,17290,17200,17290,17200,11
20250224,095900,58007390,17200,17240,17240,17200,1856
20250224,095800,26027600,17250,17320,17320,17230,546
20250224,095700,16615640,17420,17330,17420,17330,15
20250224,095600,16354790,17340,17350,17350,17340,7
20250224,095500,16233360,17440,17440,17440,17440,9
20250224,095400,16076400,17440,17440,17440,17440,0
20250224,095300,16076400,17440,17440,17440,17440,0
20250224,095200,16076400,17440,17440,17440,17440,10
20250224,095100,15902000,17430,17430,17430,17430,0
20250224,095000,15902000,17430,17320,17430,17320,11
20250224,094900,15710380,17440,17440,17440,17440,0
20250224,094800,15710380,17440,17440,17440,17440,10
20250224,094700,15535980,17430,17430,17430,17430,0
20250224,094600,15535980,17430,17430,17430,17430,0
20250224,094500,15535980,17430,17430,17430,17430,11
20250224,094400,15344250,17420,17420,17420,17420,0
20250224,094300,15344250,17420,17420,17420,17420,10
20250224,094200,15170050,17420,17340,17420,17340,6
20250224,094100,15065930,17420,17420,17420,17420,0
20250224,094000,15065930,17420,17420,17420,17420,9
20250224,093900,14909150,17440,17420,17440,17420,10
20250224,093800,14734860,17420,17420,17420,17420,10
20250224,093700,14560660,17430,17430,17430,17430,0
20250224,093600,14560660,17430,17430,17430,17430,10
20250224,093500,14386360,17330,17330,17330,17330,0
20250224,093400,14386360,17330,17330,17330,17330,0
20250224,093300,14386360,17330,17330,17330,17330,10
20250224,093200,14213060,17330,17330,17330,17330,0
20250224,093100,14213060,17330,17330,17330,17330,10
20250224,093000,14039760,17330,17330,17330,17330,0
20250224,092900,14039760,17330,17330,17330,17330,0
20250224,092800,14039760,17330,17330,17330,17330,10
20250224,092700,13866460,17330,17330,17330,17330,0
20250224,092600,13866460,17330,17330,17330,17330,9
20250224,092500,13710490,17330,17330,17330,17330,0
20250224,092400,13710490,17330,17330,17330,17330,10
20250224,092300,13537190,17330,17330,17330,17330,0
20250224,092200,13537190,17330,17330,17330,17330,0
20250224,092100,13537190,17330,17320,17330,17320,62
20250224,092000,12463170,17320,17320,17320,17320,310
20250224,091900,7093970,17310,17300,17310,17300,36
20250224,091800,6471080,17300,17300,17300,17300,1
20250224,091700,6453780,17300,17300,17300,17300,0
20250224,091600,6453780,17300,17300,17300,17300,10
20250224,091500,6280780,17180,17180,17180,17180,9
20250224,091400,6126160,17290,17290,17290,17290,10
20250224,091300,5953260,17290,17290,17290,17290,0
20250224,091200,5953260,17290,17290,17290,17290,9
20250224,091100,5797650,17320,17320,17320,17320,0
20250224,091000,5797650,17320,17320,17320,17320,0
20250224,090900,5797650,17320,17320,17320,17320,10
20250224,090800,5624450,17320,17320,17320,17320,0
20250224,090700,5624450,17320,17320,17320,17320,10
20250224,090600,5451250,17100,17100,17100,17100,0
20250224,090500,5451250,17100,17150,17150,17100,220
20250224,090400,1685530,17320,17320,17320,17320,10
20250224,090300,1512330,17320,17320,17320,17320,1
20250224,090200,1495010,17330,17330,17330,17330,10
20250224,090100,1321710,17140,17460,17460,17140,15
20250224,090000,1063010,17470,17140,17470,17140,62