KissMeData/146320/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203200,506536710,11680,11680,11680,11680,549
20250224,203100,506536710,11680,11680,11680,11680,0
20250224,203000,506536710,11680,11680,11680,11680,0
20250224,202900,506536710,11680,11680,11680,11680,0
20250224,202800,506536710,11680,11680,11680,11680,0
20250224,202700,506536710,11680,11680,11680,11680,0
20250224,202600,506536710,11680,11680,11680,11680,0
20250224,202500,506536710,11680,11680,11680,11680,0
20250224,202400,506536710,11680,11680,11680,11680,0
20250224,202300,506536710,11680,11680,11680,11680,0
20250224,202200,506536710,11680,11680,11680,11680,0
20250224,202100,506536710,11680,11680,11680,11680,0
20250224,202000,506536710,11680,11680,11680,11680,0
20250224,201900,506536710,11680,11680,11680,11680,0
20250224,201800,506536710,11680,11680,11680,11680,0
20250224,201700,506536710,11680,11680,11680,11680,0
20250224,201600,506536710,11680,11680,11680,11680,0
20250224,201500,506536710,11680,11680,11680,11680,0
20250224,201400,506536710,11680,11680,11680,11680,0
20250224,201300,506536710,11680,11680,11680,11680,0
20250224,201200,506536710,11680,11680,11680,11680,0
20250224,201100,506536710,11680,11680,11680,11680,0
20250224,201000,506536710,11680,11680,11680,11680,0
20250224,200900,506536710,11680,11680,11680,11680,0
20250224,200800,506536710,11680,11680,11680,11680,0
20250224,200700,506536710,11680,11680,11680,11680,0
20250224,200600,506536710,11680,11680,11680,11680,0
20250224,200500,506536710,11680,11680,11680,11680,0
20250224,200400,506536710,11680,11680,11680,11680,0
20250224,200300,506536710,11680,11680,11680,11680,0
20250224,200200,506536710,11680,11680,11680,11680,549
20250224,200100,506536710,11680,11680,11680,11680,0
20250224,200000,506536710,11680,11680,11680,11680,0
20250224,195900,506536710,11680,11680,11680,11680,0
20250224,195800,506536710,11680,11680,11680,11680,0
20250224,195700,506536710,11680,11680,11680,11680,0
20250224,195600,506536710,11680,11680,11680,11680,0
20250224,195500,506536710,11680,11680,11680,11680,0
20250224,195400,506536710,11680,11680,11680,11680,0
20250224,195300,506536710,11680,11680,11680,11680,0
20250224,195200,506536710,11680,11680,11680,11680,0
20250224,195100,506536710,11680,11680,11680,11680,0
20250224,195000,506536710,11680,11680,11680,11680,0
20250224,194900,506536710,11680,11680,11680,11680,0
20250224,194800,506536710,11680,11680,11680,11680,0
20250224,194700,506536710,11680,11680,11680,11680,0
20250224,194600,506536710,11680,11680,11680,11680,0
20250224,194500,506536710,11680,11680,11680,11680,0
20250224,194400,506536710,11680,11680,11680,11680,0
20250224,194300,506536710,11680,11680,11680,11680,0
20250224,194200,506536710,11680,11680,11680,11680,0
20250224,194100,506536710,11680,11680,11680,11680,0
20250224,194000,506536710,11680,11680,11680,11680,0
20250224,193900,506536710,11680,11680,11680,11680,0
20250224,193800,506536710,11680,11680,11680,11680,0
20250224,193700,506536710,11680,11680,11680,11680,0
20250224,193600,506536710,11680,11680,11680,11680,0
20250224,193500,506536710,11680,11680,11680,11680,0
20250224,193400,506536710,11680,11680,11680,11680,0
20250224,193300,506536710,11680,11680,11680,11680,0
20250224,193200,506536710,11680,11680,11680,11680,549
20250224,193100,506536710,11680,11680,11680,11680,0
20250224,193000,506536710,11680,11680,11680,11680,0
20250224,192900,506536710,11680,11680,11680,11680,0
20250224,192800,506536710,11680,11680,11680,11680,0
20250224,192700,506536710,11680,11680,11680,11680,0
20250224,192600,506536710,11680,11680,11680,11680,0
20250224,192500,506536710,11680,11680,11680,11680,0
20250224,192400,506536710,11680,11680,11680,11680,0
20250224,192300,506536710,11680,11680,11680,11680,0
20250224,192200,506536710,11680,11680,11680,11680,0
20250224,192100,506536710,11680,11680,11680,11680,0
20250224,192000,506536710,11680,11680,11680,11680,0
20250224,191900,506536710,11680,11680,11680,11680,0
20250224,191800,506536710,11680,11680,11680,11680,0
20250224,191700,506536710,11680,11680,11680,11680,0
20250224,191600,506536710,11680,11680,11680,11680,0
20250224,191500,506536710,11680,11680,11680,11680,0
20250224,191400,506536710,11680,11680,11680,11680,0
20250224,191300,506536710,11680,11680,11680,11680,0
20250224,191200,506536710,11680,11680,11680,11680,0
20250224,191100,506536710,11680,11680,11680,11680,0
20250224,191000,506536710,11680,11680,11680,11680,0
20250224,190900,506536710,11680,11680,11680,11680,0
20250224,190800,506536710,11680,11680,11680,11680,0
20250224,190700,506536710,11680,11680,11680,11680,0
20250224,190600,506536710,11680,11680,11680,11680,0
20250224,190500,506536710,11680,11680,11680,11680,0
20250224,190400,506536710,11680,11680,11680,11680,0
20250224,190300,506536710,11680,11680,11680,11680,0
20250224,190200,506536710,11680,11680,11680,11680,549
20250224,190100,506536710,11680,11680,11680,11680,0
20250224,190000,506536710,11680,11680,11680,11680,0
20250224,185900,506536710,11680,11680,11680,11680,0
20250224,185800,506536710,11680,11680,11680,11680,0
20250224,185700,506536710,11680,11680,11680,11680,0
20250224,185600,506536710,11680,11680,11680,11680,0
20250224,185500,506536710,11680,11680,11680,11680,0
20250224,185400,506536710,11680,11680,11680,11680,0
20250224,185300,506536710,11680,11680,11680,11680,0
20250224,185200,506536710,11680,11680,11680,11680,0
20250224,185100,506536710,11680,11680,11680,11680,0
20250224,185000,506536710,11680,11680,11680,11680,0
20250224,184900,506536710,11680,11680,11680,11680,0
20250224,184800,506536710,11680,11680,11680,11680,0
20250224,184700,506536710,11680,11680,11680,11680,0
20250224,184600,506536710,11680,11680,11680,11680,0
20250224,184500,506536710,11680,11680,11680,11680,0
20250224,184400,506536710,11680,11680,11680,11680,0
20250224,184300,506536710,11680,11680,11680,11680,0
20250224,184200,506536710,11680,11680,11680,11680,0
20250224,184100,506536710,11680,11680,11680,11680,0
20250224,184000,506536710,11680,11680,11680,11680,0
20250224,183900,506536710,11680,11680,11680,11680,0
20250224,183800,506536710,11680,11680,11680,11680,0
20250224,183700,506536710,11680,11680,11680,11680,0
20250224,183600,506536710,11680,11680,11680,11680,0
20250224,183500,506536710,11680,11680,11680,11680,0
20250224,183400,506536710,11680,11680,11680,11680,0
20250224,183300,506536710,11680,11680,11680,11680,0
20250224,183200,506536710,11680,11680,11680,11680,549
20250224,183100,506536710,11680,11680,11680,11680,0
20250224,183000,506536710,11680,11680,11680,11680,0
20250224,182900,506536710,11680,11680,11680,11680,0
20250224,182800,506536710,11680,11680,11680,11680,0
20250224,182700,506536710,11680,11680,11680,11680,0
20250224,182600,506536710,11680,11680,11680,11680,0
20250224,182500,506536710,11680,11680,11680,11680,0
20250224,182400,506536710,11680,11680,11680,11680,0
20250224,182300,506536710,11680,11680,11680,11680,0
20250224,182200,506536710,11680,11680,11680,11680,0
20250224,182100,506536710,11680,11680,11680,11680,0
20250224,182000,506536710,11680,11680,11680,11680,0
20250224,181900,506536710,11680,11680,11680,11680,0
20250224,181800,506536710,11680,11680,11680,11680,0
20250224,181700,506536710,11680,11680,11680,11680,0
20250224,181600,506536710,11680,11680,11680,11680,0
20250224,181500,506536710,11680,11680,11680,11680,0
20250224,181400,506536710,11680,11680,11680,11680,0
20250224,181300,506536710,11680,11680,11680,11680,0
20250224,181200,506536710,11680,11680,11680,11680,0
20250224,181100,506536710,11680,11680,11680,11680,0
20250224,181000,506536710,11680,11680,11680,11680,0
20250224,180900,506536710,11680,11680,11680,11680,0
20250224,180800,506536710,11680,11680,11680,11680,0
20250224,180700,506536710,11680,11680,11680,11680,0
20250224,180600,506536710,11680,11680,11680,11680,0
20250224,180500,506536710,11680,11680,11680,11680,0
20250224,180400,506536710,11680,11680,11680,11680,0
20250224,180300,506536710,11680,11680,11680,11680,0
20250224,180200,506536710,11680,11680,11680,11680,549
20250224,180100,506536710,11680,11680,11680,11680,0
20250224,180000,506536710,11680,11680,11680,11680,0
20250224,175900,506536710,11680,11680,11680,11680,0
20250224,175800,506536710,11680,11680,11680,11680,0
20250224,175700,506536710,11680,11680,11680,11680,0
20250224,175600,506536710,11680,11680,11680,11680,0
20250224,175500,506536710,11680,11680,11680,11680,0
20250224,175400,506536710,11680,11680,11680,11680,0
20250224,175300,506536710,11680,11680,11680,11680,0
20250224,175200,506536710,11680,11680,11680,11680,0
20250224,175100,506536710,11680,11680,11680,11680,0
20250224,175000,506536710,11680,11680,11680,11680,0
20250224,174900,506536710,11680,11680,11680,11680,0
20250224,174800,506536710,11680,11680,11680,11680,0
20250224,174700,506536710,11680,11680,11680,11680,0
20250224,174600,506536710,11680,11680,11680,11680,0
20250224,174500,506536710,11680,11680,11680,11680,0
20250224,174400,506536710,11680,11680,11680,11680,0
20250224,174300,506536710,11680,11680,11680,11680,0
20250224,174200,506536710,11680,11680,11680,11680,0
20250224,174100,506536710,11680,11680,11680,11680,0
20250224,174000,506536710,11680,11680,11680,11680,0
20250224,173900,506536710,11680,11680,11680,11680,0
20250224,173800,506536710,11680,11680,11680,11680,0
20250224,173700,506536710,11680,11680,11680,11680,0
20250224,173600,506536710,11680,11680,11680,11680,0
20250224,173500,506536710,11680,11680,11680,11680,0
20250224,173400,506536710,11680,11680,11680,11680,0
20250224,173300,506536710,11680,11680,11680,11680,0
20250224,173200,506536710,11680,11680,11680,11680,549
20250224,173100,506536710,11680,11680,11680,11680,0
20250224,173000,506536710,11680,11680,11680,11680,0
20250224,172900,506536710,11680,11680,11680,11680,0
20250224,172800,506536710,11680,11680,11680,11680,0
20250224,172700,506536710,11680,11680,11680,11680,0
20250224,172600,506536710,11680,11680,11680,11680,0
20250224,172500,506536710,11680,11680,11680,11680,0
20250224,172400,506536710,11680,11680,11680,11680,0
20250224,172300,506536710,11680,11680,11680,11680,0
20250224,172200,506536710,11680,11680,11680,11680,0
20250224,172100,506536710,11680,11680,11680,11680,0
20250224,172000,506536710,11680,11680,11680,11680,0
20250224,171900,506536710,11680,11680,11680,11680,0
20250224,171800,506536710,11680,11680,11680,11680,0
20250224,171700,506536710,11680,11680,11680,11680,0
20250224,171600,506536710,11680,11680,11680,11680,0
20250224,171500,506536710,11680,11680,11680,11680,0
20250224,171400,506536710,11680,11680,11680,11680,0
20250224,171300,506536710,11680,11680,11680,11680,0
20250224,171200,506536710,11680,11680,11680,11680,0
20250224,171100,506536710,11680,11680,11680,11680,0
20250224,171000,506536710,11680,11680,11680,11680,0
20250224,170900,506536710,11680,11680,11680,11680,0
20250224,170800,506536710,11680,11680,11680,11680,0
20250224,170700,506536710,11680,11680,11680,11680,0
20250224,170600,506536710,11680,11680,11680,11680,0
20250224,170500,506536710,11680,11680,11680,11680,0
20250224,170400,506536710,11680,11680,11680,11680,0
20250224,170300,506536710,11680,11680,11680,11680,0
20250224,170200,506536710,11680,11680,11680,11680,549
20250224,170100,506536710,11680,11680,11680,11680,0
20250224,170000,506536710,11680,11680,11680,11680,0
20250224,165900,506536710,11680,11680,11680,11680,0
20250224,165800,506536710,11680,11680,11680,11680,0
20250224,165700,506536710,11680,11680,11680,11680,0
20250224,165600,506536710,11680,11680,11680,11680,0
20250224,165500,506536710,11680,11680,11680,11680,0
20250224,165400,506536710,11680,11680,11680,11680,0
20250224,165300,506536710,11680,11680,11680,11680,0
20250224,165200,506536710,11680,11680,11680,11680,0
20250224,165100,506536710,11680,11680,11680,11680,0
20250224,165000,506536710,11680,11680,11680,11680,0
20250224,164900,506536710,11680,11680,11680,11680,0
20250224,164800,506536710,11680,11680,11680,11680,0
20250224,164700,506536710,11680,11680,11680,11680,0
20250224,164600,506536710,11680,11680,11680,11680,0
20250224,164500,506536710,11680,11680,11680,11680,0
20250224,164400,506536710,11680,11680,11680,11680,0
20250224,164300,506536710,11680,11680,11680,11680,0
20250224,164200,506536710,11680,11680,11680,11680,0
20250224,164100,506536710,11680,11680,11680,11680,0
20250224,164000,506536710,11680,11680,11680,11680,0
20250224,163900,506536710,11680,11680,11680,11680,0
20250224,163800,506536710,11680,11680,11680,11680,0
20250224,163700,506536710,11680,11680,11680,11680,0
20250224,163600,506536710,11680,11680,11680,11680,0
20250224,163500,506536710,11680,11680,11680,11680,0
20250224,163400,506536710,11680,11680,11680,11680,0
20250224,163300,506536710,11680,11680,11680,11680,0
20250224,163200,506536710,11680,11680,11680,11680,549
20250224,163100,506536710,11680,11680,11680,11680,0
20250224,163000,506536710,11680,11680,11680,11680,0
20250224,162900,506536710,11680,11680,11680,11680,0
20250224,162800,506536710,11680,11680,11680,11680,0
20250224,162700,506536710,11680,11680,11680,11680,0
20250224,162600,506536710,11680,11680,11680,11680,0
20250224,162500,506536710,11680,11680,11680,11680,0
20250224,162400,506536710,11680,11680,11680,11680,0
20250224,162300,506536710,11680,11680,11680,11680,0
20250224,162200,506536710,11680,11680,11680,11680,0
20250224,162100,506536710,11680,11680,11680,11680,0
20250224,162000,506536710,11680,11680,11680,11680,0
20250224,161900,506536710,11680,11680,11680,11680,0
20250224,161800,506536710,11680,11680,11680,11680,0
20250224,161700,506536710,11680,11680,11680,11680,0
20250224,161600,506536710,11680,11680,11680,11680,0
20250224,161500,506536710,11680,11680,11680,11680,0
20250224,161400,506536710,11680,11680,11680,11680,0
20250224,161300,506536710,11680,11680,11680,11680,0
20250224,161200,506536710,11680,11680,11680,11680,0
20250224,161100,506536710,11680,11680,11680,11680,0
20250224,161000,506536710,11680,11680,11680,11680,0
20250224,160900,506536710,11680,11680,11680,11680,0
20250224,160800,506536710,11680,11680,11680,11680,0
20250224,160700,506536710,11680,11680,11680,11680,0
20250224,160600,506536710,11680,11680,11680,11680,0
20250224,160500,506536710,11680,11680,11680,11680,0
20250224,160400,506536710,11680,11680,11680,11680,0
20250224,160300,506536710,11680,11680,11680,11680,0
20250224,160200,506536710,11680,11680,11680,11680,549
20250224,160100,506536710,11680,11680,11680,11680,0
20250224,160000,506536710,11680,11680,11680,11680,0
20250224,155900,506536710,11680,11680,11680,11680,0
20250224,155800,506536710,11680,11680,11680,11680,0
20250224,155700,506536710,11680,11680,11680,11680,0
20250224,155600,506536710,11680,11680,11680,11680,0
20250224,155500,506536710,11680,11680,11680,11680,0
20250224,155400,506536710,11680,11680,11680,11680,0
20250224,155300,506536710,11680,11680,11680,11680,0
20250224,155200,506536710,11680,11680,11680,11680,0
20250224,155100,506536710,11680,11680,11680,11680,0
20250224,155000,506536710,11680,11680,11680,11680,0
20250224,154900,506536710,11680,11680,11680,11680,0
20250224,154800,506536710,11680,11680,11680,11680,0
20250224,154700,506536710,11680,11680,11680,11680,0
20250224,154600,506536710,11680,11680,11680,11680,0
20250224,154500,506536710,11680,11680,11680,11680,0
20250224,154400,506536710,11680,11680,11680,11680,0
20250224,154300,506536710,11680,11680,11680,11680,0
20250224,154200,506536710,11680,11680,11680,11680,0
20250224,154100,506536710,11680,11680,11680,11680,0
20250224,154000,506536710,11680,11680,11680,11680,0
20250224,153900,506536710,11680,11680,11680,11680,0
20250224,153800,506536710,11680,11680,11680,11680,0
20250224,153700,506536710,11680,11680,11680,11680,0
20250224,153600,506536710,11680,11680,11680,11680,0
20250224,153500,506536710,11680,11680,11680,11680,0
20250224,153400,506536710,11680,11680,11680,11680,0
20250224,153300,506536710,11680,11680,11680,11680,0
20250224,153200,506536710,11680,11680,11680,11680,549
20250224,153100,506536710,11680,11680,11680,11680,0
20250224,153000,506536710,11680,11680,11680,11680,549
20250224,152900,500124390,11630,11630,11630,11630,0
20250224,152800,500124390,11630,11630,11630,11630,0
20250224,152700,500124390,11630,11630,11630,11630,0
20250224,152600,500124390,11630,11630,11630,11630,0
20250224,152500,500124390,11630,11630,11630,11630,0
20250224,152400,500124390,11630,11630,11630,11630,0
20250224,152300,500124390,11630,11630,11630,11630,0
20250224,152200,500124390,11630,11630,11630,11630,0
20250224,152100,500124390,11630,11630,11630,11630,0
20250224,152000,500124390,11630,11630,11630,11630,0
20250224,151900,500124390,11630,11650,11650,11630,36
20250224,151800,499705430,11650,11650,11650,11650,0
20250224,151700,499705430,11650,11630,11650,11630,4
20250224,151600,499658870,11650,11650,11650,11650,0
20250224,151500,499658870,11650,11650,11650,11650,0
20250224,151400,499658870,11650,11650,11650,11650,0
20250224,151300,499658870,11650,11650,11650,11650,8
20250224,151200,499565670,11660,11660,11660,11660,0
20250224,151100,499565670,11660,11660,11660,11660,20
20250224,151000,499332470,11600,11600,11600,11600,108
20250224,150900,498079670,11590,11590,11590,11590,38
20250224,150800,497639250,11600,11590,11600,11590,35
20250224,150700,497233580,11590,11590,11590,11590,0
20250224,150600,497233580,11590,11540,11590,11540,67
20250224,150500,496458950,11590,11590,11590,11590,1
20250224,150400,496447360,11580,11530,11580,11530,581
20250224,150300,489743330,11530,11530,11530,11530,38
20250224,150200,489305190,11530,11530,11530,11530,0
20250224,150100,489305190,11530,11530,11530,11530,0
20250224,150000,489305190,11530,11530,11530,11530,38
20250224,145900,488867050,11590,11590,11590,11590,0
20250224,145800,488867050,11590,11530,11590,11530,41
20250224,145700,488394010,11570,11580,11580,11570,20
20250224,145600,488162430,11580,11580,11580,11580,30
20250224,145500,487815030,11580,11580,11580,11580,0
20250224,145400,487815030,11580,11530,11580,11530,40
20250224,145300,487353730,11580,11580,11580,11580,0
20250224,145200,487353730,11580,11580,11580,11580,2
20250224,145100,487330570,11530,11540,11540,11530,38
20250224,145000,486892190,11580,11580,11580,11580,0
20250224,144900,486892190,11580,11580,11580,11580,0
20250224,144800,486892190,11580,11550,11580,11540,39
20250224,144700,486441920,11580,11580,11580,11580,1
20250224,144600,486430340,11580,11580,11580,11580,1
20250224,144500,486418760,11540,11550,11550,11540,38
20250224,144400,485980040,11580,11580,11580,11580,0
20250224,144300,485980040,11580,11580,11580,11580,2
20250224,144200,485956880,11550,11580,11580,11550,39
20250224,144100,485506390,11580,11580,11580,11580,0
20250224,144000,485506390,11580,11580,11580,11580,2
20250224,143900,485483230,11520,11530,11580,11520,537
20250224,143800,479294600,11580,11580,11580,11580,1
20250224,143700,479283020,11530,11530,11530,11530,0
20250224,143600,479283020,11530,11530,11530,11530,38
20250224,143500,478844880,11570,11570,11570,11570,322
20250224,143400,475119340,11570,11570,11570,11570,4
20250224,143300,475073060,11510,11520,11520,11510,38
20250224,143200,474635470,11510,11510,11510,11510,0
20250224,143100,474635470,11510,11510,11510,11510,0
20250224,143000,474635470,11510,11520,11520,11510,38
20250224,142900,474197970,11570,11570,11570,11570,0
20250224,142800,474197970,11570,11570,11570,11570,0
20250224,142700,474197970,11570,11530,11570,11520,39
20250224,142600,473748340,11510,11510,11510,11510,0
20250224,142500,473748340,11510,11510,11510,11510,0
20250224,142400,473748340,11510,11510,11510,11510,38
20250224,142300,473310960,11510,11510,11510,11510,0
20250224,142200,473310960,11510,11510,11510,11510,0
20250224,142100,473310960,11510,11520,11520,11510,38
20250224,142000,472873260,11520,11520,11520,11520,0
20250224,141900,472873260,11520,11520,11520,11520,0
20250224,141800,472873260,11520,11520,11520,11520,38
20250224,141700,472435500,11570,11570,11570,11570,1
20250224,141600,472423930,11520,11520,11520,11520,0
20250224,141500,472423930,11520,11520,11520,11520,38
20250224,141400,471986170,11580,11580,11580,11580,2
20250224,141300,471963010,11580,11580,11580,11580,1
20250224,141200,471951430,11520,11530,11530,11520,38
20250224,141100,471513660,11530,11530,11530,11530,0
20250224,141000,471513660,11530,11550,11550,11530,1020
20250224,140900,459748680,11550,11550,11550,11540,40
20250224,140800,459286710,11550,11550,11550,11550,17
20250224,140700,459090360,11540,11540,11540,11540,0
20250224,140600,459090360,11540,11620,11620,11540,39
20250224,140500,458639950,11570,11570,11570,11570,0
20250224,140400,458639950,11570,11570,11570,11570,2
20250224,140300,458616810,11540,11540,11540,11530,38
20250224,140200,458178340,11570,11570,11570,11570,5
20250224,140100,458120490,11540,11540,11540,11540,9
20250224,140000,458016630,11530,11550,11550,11530,631
20250224,135900,450734800,11560,11560,11560,11560,1
20250224,135800,450723240,11550,11550,11550,11550,0
20250224,135700,450723240,11550,11550,11550,11550,40
20250224,135600,450261240,11550,11550,11550,11550,5
20250224,135500,450203490,11620,11620,11620,11620,1
20250224,135400,450191870,11550,11550,11550,11550,38
20250224,135300,449752970,11620,11620,11620,11620,0
20250224,135200,449752970,11620,11590,11620,11590,42
20250224,135100,449266100,11540,11540,11540,11540,88
20250224,135000,448250580,11540,11540,11540,11540,30
20250224,134900,447904380,11540,11540,11540,11540,0
20250224,134800,447904380,11540,11540,11540,11540,38
20250224,134700,447465860,11540,11540,11540,11540,0
20250224,134600,447465860,11540,11540,11540,11540,0
20250224,134500,447465860,11540,11550,11550,11540,38
20250224,134400,447027240,11590,11590,11590,11590,0
20250224,134300,447027240,11590,11550,11590,11550,41
20250224,134200,446553650,11550,11550,11550,11550,38
20250224,134100,446114750,11540,11540,11540,11540,0
20250224,134000,446114750,11540,11540,11540,11540,0
20250224,133900,446114750,11540,11550,11550,11540,38
20250224,133800,445675910,11590,11590,11590,11590,0
20250224,133700,445675910,11590,11590,11590,11590,10
20250224,133600,445560010,11590,11590,11590,11540,42
20250224,133500,445075180,11540,11540,11540,11540,102
20250224,133400,443898100,11540,11540,11540,11540,0
20250224,133300,443898100,11540,11550,11550,11540,39
20250224,133200,443447760,11590,11590,11590,11590,0
20250224,133100,443447760,11590,11590,11590,11590,1
20250224,133000,443436170,11540,11580,11580,11540,239
20250224,132900,440670110,11580,11580,11580,11580,5
20250224,132800,440612210,11540,11540,11540,11540,0
20250224,132700,440612210,11540,11540,11540,11540,39
20250224,132600,440162150,11590,11590,11590,11590,0
20250224,132500,440162150,11590,11550,11590,11550,626
20250224,132400,432919810,11550,11550,11550,11550,40
20250224,132300,432457810,11550,11550,11550,11550,0
20250224,132200,432457810,11550,11550,11550,11550,0
20250224,132100,432457810,11550,11550,11550,11550,40
20250224,132000,431995810,11620,11620,11620,11620,0
20250224,131900,431995810,11620,11620,11620,11620,1
20250224,131800,431984190,11550,11550,11550,11550,40
20250224,131700,431522190,11550,11550,11550,11550,0
20250224,131600,431522190,11550,11550,11550,11550,0
20250224,131500,431522190,11550,11630,11630,11550,41
20250224,131400,431048560,11550,11550,11550,11550,31
20250224,131300,430690510,11550,11580,11630,11550,290
20250224,131200,427338790,11580,11590,11590,11580,40
20250224,131100,426875470,11590,11590,11590,11590,0
20250224,131000,426875470,11590,11590,11590,11590,0
20250224,130900,426875470,11590,11570,11660,11570,168
20250224,130800,424919920,11660,11660,11660,11660,0
20250224,130700,424919920,11660,11660,11660,11660,1
20250224,130600,424908260,11570,11590,11650,11570,485
20250224,130500,419260780,11620,11620,11620,11620,0
20250224,130400,419260780,11620,11590,11620,11590,6
20250224,130300,419191180,11600,11610,11610,11600,36
20250224,130200,418773470,11610,11610,11610,11610,17
20250224,130100,418576100,11620,11630,11630,11620,4
20250224,130000,418529610,11640,11650,11650,11640,75
20250224,125900,417655870,11660,11660,11660,11660,0
20250224,125800,417655870,11660,11660,11660,11660,0
20250224,125700,417655870,11660,11650,11660,11650,41
20250224,125600,417178210,11660,11660,11660,11660,1
20250224,125500,417166550,11650,11650,11650,11650,0
20250224,125400,417166550,11650,11640,11650,11630,107
20250224,125300,415920430,11650,11650,11650,11650,0
20250224,125200,415920430,11650,11650,11650,11650,0
20250224,125100,415920430,11650,11650,11650,11630,80
20250224,125000,414989110,11660,11660,11660,11660,2
20250224,124900,414965790,11670,11680,11680,11670,2
20250224,124800,414942440,11640,11640,11640,11640,40
20250224,124700,414476840,11640,11640,11640,11640,40
20250224,124600,414011240,11640,11640,11640,11640,0
20250224,124500,414011240,11640,11640,11640,11640,41
20250224,124400,413534000,11630,11630,11630,11630,0
20250224,124300,413534000,11630,11640,11640,11630,38
20250224,124200,413092020,11630,11650,11670,11630,175
20250224,124100,411052850,11650,11650,11650,11650,0
20250224,124000,411052850,11650,11660,11660,11650,801
20250224,123900,401717880,11650,11650,11650,11650,352
20250224,123800,397617080,11650,11650,11650,11650,9
20250224,123700,397512230,11650,11650,11650,11650,51
20250224,123600,396918080,11650,11650,11650,11600,391
20250224,123500,392364980,11650,11650,11650,11650,0
20250224,123400,392364980,11650,11650,11650,11650,0
20250224,123300,392364980,11650,11610,11650,11600,99
20250224,123200,391216500,11610,11610,11610,11610,4
20250224,123100,391170060,11610,11610,11610,11610,0
20250224,123000,391170060,11610,11610,11610,11610,41
20250224,122900,390694050,11680,11610,11680,11610,31
20250224,122800,390334070,11610,11620,11620,11610,1400
20250224,122700,374079820,11620,11630,11630,11620,42
20250224,122600,373591590,11630,11630,11630,11630,0
20250224,122500,373591590,11630,11630,11630,11630,1
20250224,122400,373579960,11630,11640,11640,11630,41
20250224,122300,373103040,11630,11630,11630,11630,0
20250224,122200,373103040,11630,11630,11630,11630,0
20250224,122100,373103040,11630,11640,11640,11630,42
20250224,122000,372614360,11680,11680,11680,11680,93
20250224,121900,371528120,11640,11640,11640,11640,40
20250224,121800,371062520,11680,11640,11680,11630,172
20250224,121700,369057180,11670,11630,11670,11630,141
20250224,121600,367412230,11630,11630,11630,11630,31
20250224,121500,367051700,11630,11630,11630,11630,92
20250224,121400,365981740,11650,11590,11650,11590,190
20250224,121300,363773160,11530,11530,11530,11530,0
20250224,121200,363773160,11530,11590,11590,11520,172
20250224,121100,361784300,11600,11550,11600,11550,300
20250224,121000,358305820,11510,11510,11510,11510,0
20250224,120900,358305820,11510,11510,11510,11510,42
20250224,120800,357822400,11540,11540,11540,11540,5
20250224,120700,357764700,11540,11500,11550,11500,486
20250224,120600,352169730,11460,11460,11460,11460,42
20250224,120500,351688410,11460,11460,11460,11460,0
20250224,120400,351688410,11460,11460,11460,11460,0
20250224,120300,351688410,11460,11470,11470,11460,66
20250224,120200,350931400,11460,11460,11460,11460,0
20250224,120100,350931400,11460,11460,11460,11460,0
20250224,120000,350931400,11460,11460,11460,11460,481
20250224,115900,345419140,11460,11460,11460,11460,0
20250224,115800,345419140,11460,11460,11460,11460,0
20250224,115700,345419140,11460,11500,11500,11460,45
20250224,115600,344903340,11500,11500,11500,11500,0
20250224,115500,344903340,11500,11500,11500,11500,1
20250224,115400,344891840,11460,11460,11460,11460,43
20250224,115300,344399060,11460,11470,11470,11460,2
20250224,115200,344376130,11460,11460,11460,11460,0
20250224,115100,344376130,11460,11470,11470,11460,43
20250224,115000,343883320,11470,11470,11470,11470,23
20250224,114900,343619510,11460,11470,11470,11460,5
20250224,114800,343562200,11460,11470,11470,11460,64
20250224,114700,342828430,11460,11460,11460,11460,0
20250224,114600,342828430,11460,11460,11460,11460,0
20250224,114500,342828430,11460,11470,11470,11460,43
20250224,114400,342335630,11470,11470,11470,11470,10
20250224,114300,342220930,11460,11460,11460,11460,1
20250224,114200,342209470,11450,11450,11450,11450,43
20250224,114100,341717120,11450,11450,11450,11450,0
20250224,114000,341717120,11450,11450,11450,11450,0
20250224,113900,341717120,11450,11490,11490,11450,61
20250224,113800,341017990,11490,11490,11490,11490,1
20250224,113700,341006500,11450,11450,11450,11450,0
20250224,113600,341006500,11450,11480,11480,11450,64
20250224,113500,340273640,11520,11520,11520,11520,0
20250224,113400,340273640,11520,11520,11520,11520,1
20250224,113300,340262120,11460,11470,11470,11460,46
20250224,113200,339734910,11490,11490,11490,11490,6
20250224,113100,339665970,11440,11440,11440,11440,0
20250224,113000,339665970,11440,11450,11450,11440,44
20250224,112900,339162280,11450,11450,11450,11450,0
20250224,112800,339162280,11450,11450,11450,11450,0
20250224,112700,339162280,11450,11450,11450,11450,44
20250224,112600,338658480,11450,11450,11450,11450,0
20250224,112500,338658480,11450,11450,11450,11450,0
20250224,112400,338658480,11450,11460,11460,11450,46
20250224,112300,338131330,11460,11460,11460,11460,0
20250224,112200,338131330,11460,11460,11460,11460,0
20250224,112100,338131330,11460,11470,11470,11460,45
20250224,112000,337615200,11540,11540,11540,11540,0
20250224,111900,337615200,11540,11540,11540,11540,10
20250224,111800,337499800,11520,11420,11520,11420,276
20250224,111700,334325630,11500,11470,11500,11470,305
20250224,111600,330820340,11480,11480,11480,11480,1
20250224,111500,330808860,11400,11400,11400,11400,45
20250224,111400,330295860,11480,11480,11480,11480,0
20250224,111300,330295860,11480,11480,11480,11480,1
20250224,111200,330284380,11410,11420,11420,11410,45
20250224,111100,329770750,11500,11490,11500,11420,107
20250224,111000,328546360,11500,11500,11500,11500,1
20250224,110900,328534860,11430,11440,11440,11430,45
20250224,110800,328020210,11500,11460,11500,11460,352
20250224,110700,323975950,11450,11450,11450,11450,3
20250224,110600,323941600,11400,11400,11400,11400,45
20250224,110500,323428600,11400,11400,11400,11400,0
20250224,110400,323428600,11400,11400,11400,11400,0
20250224,110300,323428600,11400,11400,11400,11400,45
20250224,110200,322915600,11400,11400,11400,11400,200
20250224,110100,320635600,11400,11400,11400,11400,1
20250224,110000,320624200,11400,11400,11400,11400,115
20250224,105900,319313200,11400,11400,11400,11400,0
20250224,105800,319313200,11400,11400,11400,11400,0
20250224,105700,319313200,11400,11400,11400,11400,212
20250224,105600,316896400,11400,11400,11400,11400,0
20250224,105500,316896400,11400,11400,11400,11400,0
20250224,105400,316896400,11400,11400,11400,11400,45
20250224,105300,316383400,11400,11400,11400,11400,1
20250224,105200,316372000,11400,11400,11400,11400,0
20250224,105100,316372000,11400,11400,11400,11400,48
20250224,105000,315824800,11450,11450,11450,11450,0
20250224,104900,315824800,11450,11450,11450,11450,1
20250224,104800,315813350,11400,11400,11400,11400,45
20250224,104700,315300350,11400,11400,11400,11400,0
20250224,104600,315300350,11400,11400,11400,11400,0
20250224,104500,315300350,11400,11400,11400,11400,45
20250224,104400,314787350,11430,11430,11430,11430,0
20250224,104300,314787350,11430,11400,11430,11400,590
20250224,104200,308043950,11400,11400,11400,11390,95
20250224,104100,306961170,11400,11400,11400,11400,0
20250224,104000,306961170,11400,11400,11400,11400,83
20250224,103900,306014970,11410,11410,11430,11400,51
20250224,103800,305433390,11410,11410,11410,11410,9
20250224,103700,305330700,11440,11410,11440,11410,24
20250224,103600,305056330,11400,11410,11410,11400,45
20250224,103500,304543210,11400,11400,11400,11400,0
20250224,103400,304543210,11400,11400,11400,11400,111
20250224,103300,303277810,11400,11400,11400,11400,259
20250224,103200,300325210,11400,11400,11400,11400,0
20250224,103100,300325210,11400,11400,11400,11400,0
20250224,103000,300325210,11400,11400,11400,11400,45
20250224,102900,299812210,11460,11460,11460,11460,3
20250224,102800,299777830,11400,11400,11400,11400,0
20250224,102700,299777830,11400,11400,11400,11400,48
20250224,102600,299230630,11410,11410,11410,11410,0
20250224,102500,299230630,11410,11410,11410,11410,73
20250224,102400,298397700,11410,11420,11420,11410,46
20250224,102300,297872590,11420,11420,11420,11420,0
20250224,102200,297872590,11420,11420,11420,11420,20
20250224,102100,297644190,11420,11410,11420,11400,110
20250224,102000,296389650,11410,11410,11410,11410,0
20250224,101900,296389650,11410,11410,11410,11410,0
20250224,101800,296389650,11410,11450,11450,11410,162
20250224,101700,294536550,11410,11410,11410,11410,70
20250224,101600,293737850,11400,11400,11400,11400,0
20250224,101500,293737850,11400,11400,11400,11400,45
20250224,101400,293224850,11450,11450,11450,11450,0
20250224,101300,293224850,11450,11450,11450,11450,1
20250224,101200,293213400,11390,11370,11390,11370,130
20250224,101100,291733740,11390,11390,11390,11390,7
20250224,101000,291654010,11360,11360,11360,11360,0
20250224,100900,291654010,11360,11390,11390,11360,51
20250224,100800,291074470,11390,11380,11390,11380,36
20250224,100700,290664680,11350,11350,11350,11350,0
20250224,100600,290664680,11350,11360,11360,11350,45
20250224,100500,290153790,11380,11400,11400,11380,234
20250224,100400,287486290,11450,11340,11450,11340,1102
20250224,100300,274968440,11340,11310,11340,11300,50
20250224,100200,274402870,11310,11310,11310,11310,2
20250224,100100,274380250,11310,11310,11310,11300,19
20250224,100000,274165380,11310,11320,11320,11310,205
20250224,095900,271846720,11320,11320,11320,11310,247
20250224,095800,269051750,11330,11330,11330,11330,88
20250224,095700,268054710,11330,11340,11340,11330,39
20250224,095600,267612770,11340,11340,11340,11340,1
20250224,095500,267601430,11340,11340,11340,11340,39
20250224,095400,267159170,11340,11350,11350,11320,73
20250224,095300,266331020,11350,11350,11350,11350,140
20250224,095200,264742020,11350,11310,11350,11310,226
20250224,095100,262184920,11310,11320,11320,11290,1415
20250224,095000,246188880,11320,11370,11370,11320,1990
20250224,094900,223615930,11360,11370,11370,11360,50
20250224,094800,223047520,11360,11380,11380,11360,46
20250224,094700,222524620,11380,11380,11380,11380,1
20250224,094600,222513240,11380,11380,11380,11370,239
20250224,094500,219794280,11380,11400,11400,11380,945
20250224,094400,209029770,11400,11390,11400,11390,124
20250224,094300,207617400,11400,11380,11400,11380,366
20250224,094200,203446990,11390,11400,11400,11390,417
20250224,094100,198694490,11440,11440,11440,11440,6
20250224,094000,198625850,11440,11410,11440,11410,11
20250224,093900,198500310,11400,11410,11410,11400,45
20250224,093800,197987210,11390,11390,11390,11390,1
20250224,093700,197975820,11460,11420,11460,11390,1047
20250224,093600,186039900,11460,11480,11480,11460,23
20250224,093500,185776190,11520,11520,11520,11520,100
20250224,093400,184624190,11520,11470,11520,11470,6
20250224,093300,184555270,11470,11480,11480,11470,41
20250224,093200,184084980,11540,11500,11540,11480,207
20250224,093100,181706040,11500,11470,11500,11470,1535
20250224,093000,164061030,11470,11470,11470,11370,211
20250224,092900,161653060,11470,11370,11470,11370,186
20250224,092800,159538140,11430,11350,11430,11350,2004
20250224,092700,136632730,11430,11350,11430,11340,667
20250224,092600,129056110,11360,11360,11360,11360,0
20250224,092500,129056110,11360,11360,11360,11330,5
20250224,092400,128999340,11330,11360,11360,11330,153
20250224,092300,127262320,11360,11360,11360,11360,1
20250224,092200,127250960,11360,11360,11360,11360,1
20250224,092100,127239600,11360,11360,11360,11310,78
20250224,092000,126355660,11360,11300,11360,11300,402
20250224,091900,121811440,11300,11370,11370,11300,1215
20250224,091800,108074770,11330,11380,11430,11330,2148
20250224,091700,83669890,11430,11380,11430,11380,201
20250224,091600,81382460,11430,11430,11430,11430,11
20250224,091500,81256730,11370,11360,11370,11360,50
20250224,091400,80688680,11370,11370,11370,11360,50
20250224,091300,80120200,11370,11360,11370,11360,1010
20250224,091200,68646500,11360,11360,11360,11300,72
20250224,091100,67831280,11360,11310,11360,11290,93
20250224,091000,66780860,11360,11300,11360,11290,42
20250224,090900,66305900,11290,11310,11310,11290,802
20250224,090800,57243470,11360,11360,11360,11300,172
20250224,090700,55297930,11360,11330,11360,11310,886
20250224,090600,45273890,11330,11430,11430,11330,1477
20250224,090500,28509910,11430,11430,11430,11370,137
20250224,090400,26946700,11430,11430,11430,11430,34
20250224,090300,26558080,11430,11370,11430,11370,650
20250224,090200,19148600,11420,11380,11440,11380,254
20250224,090100,16248970,11370,11440,11440,11370,236
20250224,090000,13561720,11440,11430,11440,11400,1187