KissMeData/190510/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204000,913977450,13200,13200,13200,13200,1397
20250224,203900,913977450,13200,13200,13200,13200,0
20250224,203800,913977450,13200,13200,13200,13200,0
20250224,203700,913977450,13200,13200,13200,13200,0
20250224,203600,913977450,13200,13200,13200,13200,0
20250224,203500,913977450,13200,13200,13200,13200,0
20250224,203400,913977450,13200,13200,13200,13200,0
20250224,203300,913977450,13200,13200,13200,13200,0
20250224,203200,913977450,13200,13200,13200,13200,0
20250224,203100,913977450,13200,13200,13200,13200,0
20250224,203000,913977450,13200,13200,13200,13200,0
20250224,202900,913977450,13200,13200,13200,13200,0
20250224,202800,913977450,13200,13200,13200,13200,0
20250224,202700,913977450,13200,13200,13200,13200,0
20250224,202600,913977450,13200,13200,13200,13200,0
20250224,202500,913977450,13200,13200,13200,13200,0
20250224,202400,913977450,13200,13200,13200,13200,0
20250224,202300,913977450,13200,13200,13200,13200,0
20250224,202200,913977450,13200,13200,13200,13200,0
20250224,202100,913977450,13200,13200,13200,13200,0
20250224,202000,913977450,13200,13200,13200,13200,0
20250224,201900,913977450,13200,13200,13200,13200,0
20250224,201800,913977450,13200,13200,13200,13200,0
20250224,201700,913977450,13200,13200,13200,13200,0
20250224,201600,913977450,13200,13200,13200,13200,0
20250224,201500,913977450,13200,13200,13200,13200,0
20250224,201400,913977450,13200,13200,13200,13200,0
20250224,201300,913977450,13200,13200,13200,13200,0
20250224,201200,913977450,13200,13200,13200,13200,0
20250224,201100,913977450,13200,13200,13200,13200,0
20250224,201000,913977450,13200,13200,13200,13200,1397
20250224,200900,913977450,13200,13200,13200,13200,0
20250224,200800,913977450,13200,13200,13200,13200,0
20250224,200700,913977450,13200,13200,13200,13200,0
20250224,200600,913977450,13200,13200,13200,13200,0
20250224,200500,913977450,13200,13200,13200,13200,0
20250224,200400,913977450,13200,13200,13200,13200,0
20250224,200300,913977450,13200,13200,13200,13200,0
20250224,200200,913977450,13200,13200,13200,13200,0
20250224,200100,913977450,13200,13200,13200,13200,0
20250224,200000,913977450,13200,13200,13200,13200,0
20250224,195900,913977450,13200,13200,13200,13200,0
20250224,195800,913977450,13200,13200,13200,13200,0
20250224,195700,913977450,13200,13200,13200,13200,0
20250224,195600,913977450,13200,13200,13200,13200,0
20250224,195500,913977450,13200,13200,13200,13200,0
20250224,195400,913977450,13200,13200,13200,13200,0
20250224,195300,913977450,13200,13200,13200,13200,0
20250224,195200,913977450,13200,13200,13200,13200,0
20250224,195100,913977450,13200,13200,13200,13200,0
20250224,195000,913977450,13200,13200,13200,13200,0
20250224,194900,913977450,13200,13200,13200,13200,0
20250224,194800,913977450,13200,13200,13200,13200,0
20250224,194700,913977450,13200,13200,13200,13200,0
20250224,194600,913977450,13200,13200,13200,13200,0
20250224,194500,913977450,13200,13200,13200,13200,0
20250224,194400,913977450,13200,13200,13200,13200,0
20250224,194300,913977450,13200,13200,13200,13200,0
20250224,194200,913977450,13200,13200,13200,13200,0
20250224,194100,913977450,13200,13200,13200,13200,0
20250224,194000,913977450,13200,13200,13200,13200,1397
20250224,193900,913977450,13200,13200,13200,13200,0
20250224,193800,913977450,13200,13200,13200,13200,0
20250224,193700,913977450,13200,13200,13200,13200,0
20250224,193600,913977450,13200,13200,13200,13200,0
20250224,193500,913977450,13200,13200,13200,13200,0
20250224,193400,913977450,13200,13200,13200,13200,0
20250224,193300,913977450,13200,13200,13200,13200,0
20250224,193200,913977450,13200,13200,13200,13200,0
20250224,193100,913977450,13200,13200,13200,13200,0
20250224,193000,913977450,13200,13200,13200,13200,0
20250224,192900,913977450,13200,13200,13200,13200,0
20250224,192800,913977450,13200,13200,13200,13200,0
20250224,192700,913977450,13200,13200,13200,13200,0
20250224,192600,913977450,13200,13200,13200,13200,0
20250224,192500,913977450,13200,13200,13200,13200,0
20250224,192400,913977450,13200,13200,13200,13200,0
20250224,192300,913977450,13200,13200,13200,13200,0
20250224,192200,913977450,13200,13200,13200,13200,0
20250224,192100,913977450,13200,13200,13200,13200,0
20250224,192000,913977450,13200,13200,13200,13200,0
20250224,191900,913977450,13200,13200,13200,13200,0
20250224,191800,913977450,13200,13200,13200,13200,0
20250224,191700,913977450,13200,13200,13200,13200,0
20250224,191600,913977450,13200,13200,13200,13200,0
20250224,191500,913977450,13200,13200,13200,13200,0
20250224,191400,913977450,13200,13200,13200,13200,0
20250224,191300,913977450,13200,13200,13200,13200,0
20250224,191200,913977450,13200,13200,13200,13200,0
20250224,191100,913977450,13200,13200,13200,13200,0
20250224,191000,913977450,13200,13200,13200,13200,1397
20250224,190900,913977450,13200,13200,13200,13200,0
20250224,190800,913977450,13200,13200,13200,13200,0
20250224,190700,913977450,13200,13200,13200,13200,0
20250224,190600,913977450,13200,13200,13200,13200,0
20250224,190500,913977450,13200,13200,13200,13200,0
20250224,190400,913977450,13200,13200,13200,13200,0
20250224,190300,913977450,13200,13200,13200,13200,0
20250224,190200,913977450,13200,13200,13200,13200,0
20250224,190100,913977450,13200,13200,13200,13200,0
20250224,190000,913977450,13200,13200,13200,13200,0
20250224,185900,913977450,13200,13200,13200,13200,0
20250224,185800,913977450,13200,13200,13200,13200,0
20250224,185700,913977450,13200,13200,13200,13200,0
20250224,185600,913977450,13200,13200,13200,13200,0
20250224,185500,913977450,13200,13200,13200,13200,0
20250224,185400,913977450,13200,13200,13200,13200,0
20250224,185300,913977450,13200,13200,13200,13200,0
20250224,185200,913977450,13200,13200,13200,13200,0
20250224,185100,913977450,13200,13200,13200,13200,0
20250224,185000,913977450,13200,13200,13200,13200,0
20250224,184900,913977450,13200,13200,13200,13200,0
20250224,184800,913977450,13200,13200,13200,13200,0
20250224,184700,913977450,13200,13200,13200,13200,0
20250224,184600,913977450,13200,13200,13200,13200,0
20250224,184500,913977450,13200,13200,13200,13200,0
20250224,184400,913977450,13200,13200,13200,13200,0
20250224,184300,913977450,13200,13200,13200,13200,0
20250224,184200,913977450,13200,13200,13200,13200,0
20250224,184100,913977450,13200,13200,13200,13200,0
20250224,184000,913977450,13200,13200,13200,13200,1397
20250224,183900,913977450,13200,13200,13200,13200,0
20250224,183800,913977450,13200,13200,13200,13200,0
20250224,183700,913977450,13200,13200,13200,13200,0
20250224,183600,913977450,13200,13200,13200,13200,0
20250224,183500,913977450,13200,13200,13200,13200,0
20250224,183400,913977450,13200,13200,13200,13200,0
20250224,183300,913977450,13200,13200,13200,13200,0
20250224,183200,913977450,13200,13200,13200,13200,0
20250224,183100,913977450,13200,13200,13200,13200,0
20250224,183000,913977450,13200,13200,13200,13200,0
20250224,182900,913977450,13200,13200,13200,13200,0
20250224,182800,913977450,13200,13200,13200,13200,0
20250224,182700,913977450,13200,13200,13200,13200,0
20250224,182600,913977450,13200,13200,13200,13200,0
20250224,182500,913977450,13200,13200,13200,13200,0
20250224,182400,913977450,13200,13200,13200,13200,0
20250224,182300,913977450,13200,13200,13200,13200,0
20250224,182200,913977450,13200,13200,13200,13200,0
20250224,182100,913977450,13200,13200,13200,13200,0
20250224,182000,913977450,13200,13200,13200,13200,0
20250224,181900,913977450,13200,13200,13200,13200,0
20250224,181800,913977450,13200,13200,13200,13200,0
20250224,181700,913977450,13200,13200,13200,13200,0
20250224,181600,913977450,13200,13200,13200,13200,0
20250224,181500,913977450,13200,13200,13200,13200,0
20250224,181400,913977450,13200,13200,13200,13200,0
20250224,181300,913977450,13200,13200,13200,13200,0
20250224,181200,913977450,13200,13200,13200,13200,0
20250224,181100,913977450,13200,13200,13200,13200,0
20250224,181000,913977450,13200,13200,13200,13200,1397
20250224,180900,913977450,13200,13200,13200,13200,0
20250224,180800,913977450,13200,13200,13200,13200,0
20250224,180700,913977450,13200,13200,13200,13200,0
20250224,180600,913977450,13200,13200,13200,13200,0
20250224,180500,913977450,13200,13200,13200,13200,0
20250224,180400,913977450,13200,13200,13200,13200,0
20250224,180300,913977450,13200,13200,13200,13200,0
20250224,180200,913977450,13200,13200,13200,13200,0
20250224,180100,913977450,13200,13200,13200,13200,0
20250224,180000,913977450,13200,13200,13200,13200,0
20250224,175900,913977450,13200,13200,13200,13200,0
20250224,175800,913977450,13200,13200,13200,13200,0
20250224,175700,913977450,13200,13200,13200,13200,0
20250224,175600,913977450,13200,13200,13200,13200,0
20250224,175500,913977450,13200,13200,13200,13200,0
20250224,175400,913977450,13200,13200,13200,13200,0
20250224,175300,913977450,13200,13200,13200,13200,0
20250224,175200,913977450,13200,13200,13200,13200,0
20250224,175100,913977450,13200,13200,13200,13200,0
20250224,175000,913977450,13200,13200,13200,13200,0
20250224,174900,913977450,13200,13200,13200,13200,0
20250224,174800,913977450,13200,13200,13200,13200,0
20250224,174700,913977450,13200,13200,13200,13200,0
20250224,174600,913977450,13200,13200,13200,13200,0
20250224,174500,913977450,13200,13200,13200,13200,0
20250224,174400,913977450,13200,13200,13200,13200,0
20250224,174300,913977450,13200,13200,13200,13200,0
20250224,174200,913977450,13200,13200,13200,13200,0
20250224,174100,913977450,13200,13200,13200,13200,0
20250224,174000,913977450,13200,13200,13200,13200,1397
20250224,173900,913977450,13200,13200,13200,13200,0
20250224,173800,913977450,13200,13200,13200,13200,0
20250224,173700,913977450,13200,13200,13200,13200,0
20250224,173600,913977450,13200,13200,13200,13200,0
20250224,173500,913977450,13200,13200,13200,13200,0
20250224,173400,913977450,13200,13200,13200,13200,0
20250224,173300,913977450,13200,13200,13200,13200,0
20250224,173200,913977450,13200,13200,13200,13200,0
20250224,173100,913977450,13200,13200,13200,13200,0
20250224,173000,913977450,13200,13200,13200,13200,0
20250224,172900,913977450,13200,13200,13200,13200,0
20250224,172800,913977450,13200,13200,13200,13200,0
20250224,172700,913977450,13200,13200,13200,13200,0
20250224,172600,913977450,13200,13200,13200,13200,0
20250224,172500,913977450,13200,13200,13200,13200,0
20250224,172400,913977450,13200,13200,13200,13200,0
20250224,172300,913977450,13200,13200,13200,13200,0
20250224,172200,913977450,13200,13200,13200,13200,0
20250224,172100,913977450,13200,13200,13200,13200,0
20250224,172000,913977450,13200,13200,13200,13200,0
20250224,171900,913977450,13200,13200,13200,13200,0
20250224,171800,913977450,13200,13200,13200,13200,0
20250224,171700,913977450,13200,13200,13200,13200,0
20250224,171600,913977450,13200,13200,13200,13200,0
20250224,171500,913977450,13200,13200,13200,13200,0
20250224,171400,913977450,13200,13200,13200,13200,0
20250224,171300,913977450,13200,13200,13200,13200,0
20250224,171200,913977450,13200,13200,13200,13200,0
20250224,171100,913977450,13200,13200,13200,13200,0
20250224,171000,913977450,13200,13200,13200,13200,1397
20250224,170900,913977450,13200,13200,13200,13200,0
20250224,170800,913977450,13200,13200,13200,13200,0
20250224,170700,913977450,13200,13200,13200,13200,0
20250224,170600,913977450,13200,13200,13200,13200,0
20250224,170500,913977450,13200,13200,13200,13200,0
20250224,170400,913977450,13200,13200,13200,13200,0
20250224,170300,913977450,13200,13200,13200,13200,0
20250224,170200,913977450,13200,13200,13200,13200,0
20250224,170100,913977450,13200,13200,13200,13200,0
20250224,170000,913977450,13200,13200,13200,13200,0
20250224,165900,913977450,13200,13200,13200,13200,0
20250224,165800,913977450,13200,13200,13200,13200,0
20250224,165700,913977450,13200,13200,13200,13200,0
20250224,165600,913977450,13200,13200,13200,13200,0
20250224,165500,913977450,13200,13200,13200,13200,0
20250224,165400,913977450,13200,13200,13200,13200,0
20250224,165300,913977450,13200,13200,13200,13200,0
20250224,165200,913977450,13200,13200,13200,13200,0
20250224,165100,913977450,13200,13200,13200,13200,0
20250224,165000,913977450,13200,13200,13200,13200,0
20250224,164900,913977450,13200,13200,13200,13200,0
20250224,164800,913977450,13200,13200,13200,13200,0
20250224,164700,913977450,13200,13200,13200,13200,0
20250224,164600,913977450,13200,13200,13200,13200,0
20250224,164500,913977450,13200,13200,13200,13200,0
20250224,164400,913977450,13200,13200,13200,13200,0
20250224,164300,913977450,13200,13200,13200,13200,0
20250224,164200,913977450,13200,13200,13200,13200,0
20250224,164100,913977450,13200,13200,13200,13200,0
20250224,164000,913977450,13200,13200,13200,13200,1397
20250224,163900,913977450,13200,13200,13200,13200,0
20250224,163800,913977450,13200,13200,13200,13200,0
20250224,163700,913977450,13200,13200,13200,13200,0
20250224,163600,913977450,13200,13200,13200,13200,0
20250224,163500,913977450,13200,13200,13200,13200,0
20250224,163400,913977450,13200,13200,13200,13200,0
20250224,163300,913977450,13200,13200,13200,13200,0
20250224,163200,913977450,13200,13200,13200,13200,0
20250224,163100,913977450,13200,13200,13200,13200,0
20250224,163000,913977450,13200,13200,13200,13200,0
20250224,162900,913977450,13200,13200,13200,13200,0
20250224,162800,913977450,13200,13200,13200,13200,0
20250224,162700,913977450,13200,13200,13200,13200,0
20250224,162600,913977450,13200,13200,13200,13200,0
20250224,162500,913977450,13200,13200,13200,13200,0
20250224,162400,913977450,13200,13200,13200,13200,0
20250224,162300,913977450,13200,13200,13200,13200,0
20250224,162200,913977450,13200,13200,13200,13200,0
20250224,162100,913977450,13200,13200,13200,13200,0
20250224,162000,913977450,13200,13200,13200,13200,0
20250224,161900,913977450,13200,13200,13200,13200,0
20250224,161800,913977450,13200,13200,13200,13200,0
20250224,161700,913977450,13200,13200,13200,13200,0
20250224,161600,913977450,13200,13200,13200,13200,0
20250224,161500,913977450,13200,13200,13200,13200,0
20250224,161400,913977450,13200,13200,13200,13200,0
20250224,161300,913977450,13200,13200,13200,13200,0
20250224,161200,913977450,13200,13200,13200,13200,0
20250224,161100,913977450,13200,13200,13200,13200,0
20250224,161000,913977450,13200,13200,13200,13200,1397
20250224,160900,913977450,13200,13200,13200,13200,0
20250224,160800,913977450,13200,13200,13200,13200,0
20250224,160700,913977450,13200,13200,13200,13200,0
20250224,160600,913977450,13200,13200,13200,13200,0
20250224,160500,913977450,13200,13200,13200,13200,0
20250224,160400,913977450,13200,13200,13200,13200,0
20250224,160300,913977450,13200,13200,13200,13200,0
20250224,160200,913977450,13200,13200,13200,13200,0
20250224,160100,913977450,13200,13200,13200,13200,0
20250224,160000,913977450,13200,13200,13200,13200,0
20250224,155900,913977450,13200,13200,13200,13200,0
20250224,155800,913977450,13200,13200,13200,13200,0
20250224,155700,913977450,13200,13200,13200,13200,0
20250224,155600,913977450,13200,13200,13200,13200,0
20250224,155500,913977450,13200,13200,13200,13200,0
20250224,155400,913977450,13200,13200,13200,13200,0
20250224,155300,913977450,13200,13200,13200,13200,0
20250224,155200,913977450,13200,13200,13200,13200,0
20250224,155100,913977450,13200,13200,13200,13200,0
20250224,155000,913977450,13200,13200,13200,13200,0
20250224,154900,913977450,13200,13200,13200,13200,0
20250224,154800,913977450,13200,13200,13200,13200,0
20250224,154700,913977450,13200,13200,13200,13200,0
20250224,154600,913977450,13200,13200,13200,13200,0
20250224,154500,913977450,13200,13200,13200,13200,0
20250224,154400,913977450,13200,13200,13200,13200,0
20250224,154300,913977450,13200,13200,13200,13200,0
20250224,154200,913977450,13200,13200,13200,13200,0
20250224,154100,913977450,13200,13200,13200,13200,0
20250224,154000,913977450,13200,13200,13200,13200,1397
20250224,153900,913977450,13200,13200,13200,13200,0
20250224,153800,913977450,13200,13200,13200,13200,0
20250224,153700,913977450,13200,13200,13200,13200,0
20250224,153600,913977450,13200,13200,13200,13200,0
20250224,153500,913977450,13200,13200,13200,13200,0
20250224,153400,913977450,13200,13200,13200,13200,0
20250224,153300,913977450,13200,13200,13200,13200,0
20250224,153200,913977450,13200,13200,13200,13200,0
20250224,153100,913977450,13200,13200,13200,13200,0
20250224,153000,913977450,13200,13200,13200,13200,1397
20250224,152900,895537050,13200,13200,13200,13200,0
20250224,152800,895537050,13200,13200,13200,13200,0
20250224,152700,895537050,13200,13200,13200,13200,0
20250224,152600,895537050,13200,13200,13200,13200,0
20250224,152500,895537050,13200,13200,13200,13200,0
20250224,152400,895537050,13200,13200,13200,13200,0
20250224,152300,895537050,13200,13200,13200,13200,0
20250224,152200,895537050,13200,13200,13200,13200,0
20250224,152100,895537050,13200,13200,13200,13200,0
20250224,152000,895537050,13200,13200,13200,13200,0
20250224,151900,895537050,13200,13190,13200,13190,933
20250224,151800,883222330,13190,13190,13190,13190,41
20250224,151700,882681540,13180,13180,13180,13180,0
20250224,151600,882681540,13180,13180,13180,13180,8
20250224,151500,882576100,13180,13180,13180,13180,39
20250224,151400,882062080,13180,13210,13210,13180,8
20250224,151300,881956610,13180,13180,13180,13180,50
20250224,151200,881297610,13190,13190,13190,13190,0
20250224,151100,881297610,13190,13190,13190,13190,50
20250224,151000,880638110,13230,13190,13230,13190,101
20250224,150900,879305880,13200,13200,13200,13200,114
20250224,150800,877801080,13210,13210,13210,13210,44
20250224,150700,877219840,13220,13220,13220,13220,0
20250224,150600,877219840,13220,13220,13220,13220,5
20250224,150500,877153740,13220,13220,13220,13220,152
20250224,150400,875144300,13210,13210,13210,13210,4
20250224,150300,875091460,13210,13210,13210,13210,10
20250224,150200,874959360,13200,13200,13200,13200,0
20250224,150100,874959360,13200,13200,13200,13200,57
20250224,150000,874206960,13200,13200,13200,13190,248
20250224,145900,870934240,13210,13220,13220,13210,96
20250224,145800,869665330,13230,13230,13230,13230,20
20250224,145700,869400730,13240,13240,13240,13240,158
20250224,145600,867308810,13240,13240,13240,13240,1
20250224,145500,867295570,13240,13240,13240,13240,10
20250224,145400,867163170,13260,13260,13260,13260,0
20250224,145300,867163170,13260,13230,13260,13220,382
20250224,145200,862104520,13230,13230,13230,13230,90
20250224,145100,860913820,13230,13230,13230,13230,248
20250224,145000,857632780,13230,13230,13230,13230,39
20250224,144900,857116810,13240,13230,13240,13230,14
20250224,144800,856931470,13240,13230,13240,13230,4
20250224,144700,856878540,13230,13230,13230,13230,2
20250224,144600,856852080,13240,13230,13240,13230,442
20250224,144500,851002420,13230,13230,13230,13230,62
20250224,144400,850182160,13240,13240,13240,13240,0
20250224,144300,850182160,13240,13240,13240,13240,30
20250224,144200,849784960,13240,13240,13240,13240,0
20250224,144100,849784960,13240,13240,13240,13240,20
20250224,144000,849520160,13240,13240,13240,13240,0
20250224,143900,849520160,13240,13240,13240,13240,0
20250224,143800,849520160,13240,13240,13240,13240,7
20250224,143700,849427480,13220,13220,13220,13220,0
20250224,143600,849427480,13220,13220,13220,13220,0
20250224,143500,849427480,13220,13220,13220,13220,1
20250224,143400,849414260,13220,13220,13220,13220,0
20250224,143300,849414260,13220,13220,13220,13220,1
20250224,143200,849401040,13220,13220,13220,13220,186
20250224,143100,846942120,13220,13220,13220,13220,102
20250224,143000,845593680,13210,13210,13210,13210,32
20250224,142900,845170960,13220,13230,13230,13220,136
20250224,142800,843372970,13230,13230,13230,13230,748
20250224,142700,833476930,13240,13240,13240,13240,0
20250224,142600,833476930,13240,13240,13240,13240,1
20250224,142500,833463690,13240,13230,13240,13230,165
20250224,142400,831280650,13240,13240,13240,13240,17
20250224,142300,831055570,13250,13250,13250,13250,111
20250224,142200,829584820,13250,13240,13250,13240,145
20250224,142100,827664600,13240,13240,13240,13240,256
20250224,142000,824275160,13240,13230,13240,13230,122
20250224,141900,822661040,13230,13230,13240,13230,101
20250224,141800,821324800,13230,13220,13230,13220,340
20250224,141700,816829920,13210,13220,13220,13210,57
20250224,141600,816076390,13210,13210,13210,13210,0
20250224,141500,816076390,13210,13210,13210,13210,77
20250224,141400,815059220,13210,13210,13210,13210,24
20250224,141300,814742180,13210,13210,13210,13210,0
20250224,141200,814742180,13210,13210,13210,13210,19
20250224,141100,814491190,13210,13210,13210,13210,6
20250224,141000,814411930,13210,13210,13210,13210,69
20250224,140900,813500440,13220,13220,13220,13220,3
20250224,140800,813460780,13210,13210,13210,13210,0
20250224,140700,813460780,13210,13210,13210,13210,47
20250224,140600,812839910,13210,13210,13210,13210,135
20250224,140500,811056560,13230,13230,13230,13230,0
20250224,140400,811056560,13230,13230,13230,13230,1
20250224,140300,811043330,13230,13230,13230,13230,218
20250224,140200,808159190,13220,13220,13220,13220,0
20250224,140100,808159190,13220,13220,13220,13220,0
20250224,140000,808159190,13220,13220,13220,13220,0
20250224,135900,808159190,13220,13220,13220,13220,2
20250224,135800,808132750,13200,13200,13200,13200,20
20250224,135700,807868750,13160,13160,13160,13160,0
20250224,135600,807868750,13160,13160,13160,13160,0
20250224,135500,807868750,13160,13160,13160,13160,0
20250224,135400,807868750,13160,13160,13160,13160,0
20250224,135300,807868750,13160,13230,13240,13160,1077
20250224,135200,793630590,13240,13240,13260,13240,3
20250224,135100,793590850,13240,13260,13260,13240,302
20250224,135000,789591290,13260,13260,13260,13260,51
20250224,134900,788915030,13270,13270,13270,13270,35
20250224,134800,788450580,13270,13270,13270,13270,1
20250224,134700,788437310,13270,13260,13270,13250,81
20250224,134600,787364030,13290,13290,13290,13290,0
20250224,134500,787364030,13290,13250,13290,13250,8
20250224,134400,787257750,13250,13250,13250,13250,2
20250224,134300,787231250,13300,13300,13300,13300,0
20250224,134200,787231250,13300,13250,13300,13250,1999
20250224,134100,760691360,13250,13270,13270,13240,1433
20250224,134000,741687050,13270,13270,13270,13260,223
20250224,133900,738727900,13270,13270,13270,13270,3
20250224,133800,738688090,13270,13230,13270,13230,904
20250224,133700,726714280,13230,13210,13230,13210,944
20250224,133600,714228430,13220,13220,13220,13220,0
20250224,133500,714228430,13220,13220,13220,13220,2
20250224,133400,714201990,13220,13210,13230,13210,1064
20250224,133300,700130360,13220,13220,13220,13220,449
20250224,133200,694194580,13220,13150,13220,13150,2079
20250224,133100,666783610,13150,13150,13150,13150,10
20250224,133000,666652110,13150,13150,13150,13150,0
20250224,132900,666652110,13150,13150,13150,13150,124
20250224,132800,665021510,13150,13150,13150,13150,6
20250224,132700,664942610,13170,13170,13170,13170,23
20250224,132600,664639700,13170,13170,13170,13170,540
20250224,132500,657527900,13170,13170,13170,13170,100
20250224,132400,656210900,13170,13170,13170,13170,0
20250224,132300,656210900,13170,13180,13180,13170,249
20250224,132200,652929450,13170,13170,13170,13170,557
20250224,132100,645593760,13170,13170,13170,13170,44
20250224,132000,645014280,13170,13170,13180,13170,2157
20250224,131900,616601740,13170,13170,13170,13170,30
20250224,131800,616206640,13170,13170,13170,13160,422
20250224,131700,610649100,13160,13160,13160,13150,230
20250224,131600,607623190,13160,13160,13160,13160,305
20250224,131500,603609390,13150,13150,13150,13150,100
20250224,131400,602294390,13130,13130,13130,13130,1
20250224,131300,602281260,13130,13130,13130,13130,3
20250224,131200,602241870,13130,13130,13130,13130,185
20250224,131100,599812820,13130,13130,13130,13130,350
20250224,131000,595217320,13130,13130,13130,13130,0
20250224,130900,595217320,13130,13130,13130,13130,301
20250224,130800,591265190,13150,13140,13150,13130,724
20250224,130700,581749380,13130,13140,13140,13130,210
20250224,130600,578991080,13130,13130,13130,13130,0
20250224,130500,578991080,13130,13130,13130,13130,160
20250224,130400,576890280,13120,13120,13120,13120,400
20250224,130300,571642280,13130,13130,13130,13130,0
20250224,130200,571642280,13130,13130,13130,13130,10
20250224,130100,571510980,13130,13130,13130,13130,100
20250224,130000,570197980,13130,13130,13130,13130,0
20250224,125900,570197980,13130,13130,13130,13130,0
20250224,125800,570197980,13130,13130,13130,13130,6
20250224,125700,570119200,13140,13140,13140,13140,58
20250224,125600,569357080,13140,13140,13140,13140,1
20250224,125500,569343940,13140,13150,13150,13140,12
20250224,125400,569186150,13150,13150,13150,13150,0
20250224,125300,569186150,13150,13150,13150,13150,0
20250224,125200,569186150,13150,13150,13150,13150,2
20250224,125100,569159850,13150,13150,13150,13150,0
20250224,125000,569159850,13150,13150,13150,13150,0
20250224,124900,569159850,13150,13150,13150,13150,0
20250224,124800,569159850,13150,13150,13150,13150,1
20250224,124700,569146700,13150,13150,13150,13150,0
20250224,124600,569146700,13150,13150,13150,13150,0
20250224,124500,569146700,13150,13150,13150,13150,0
20250224,124400,569146700,13150,13150,13150,13150,250
20250224,124300,565859200,13150,13150,13150,13150,0
20250224,124200,565859200,13150,13140,13150,13140,134
20250224,124100,564098240,13140,13140,13140,13140,0
20250224,124000,564098240,13140,13140,13140,13140,50
20250224,123900,563441240,13140,13140,13140,13140,0
20250224,123800,563441240,13140,13140,13140,13140,1
20250224,123700,563428100,13130,13130,13130,13130,5
20250224,123600,563362450,13130,13130,13130,13130,130
20250224,123500,561655550,13130,13130,13130,13130,55
20250224,123400,560933400,13130,13130,13130,13130,0
20250224,123300,560933400,13130,13130,13130,13130,0
20250224,123200,560933400,13130,13130,13130,13130,5
20250224,123100,560867750,13120,13120,13120,13120,200
20250224,123000,558243750,13120,13120,13120,13120,0
20250224,122900,558243750,13120,13120,13120,13120,0
20250224,122800,558243750,13120,13120,13120,13120,0
20250224,122700,558243750,13120,13140,13140,13120,110
20250224,122600,556799750,13150,13150,13150,13150,0
20250224,122500,556799750,13150,13150,13150,13150,0
20250224,122400,556799750,13150,13150,13150,13150,0
20250224,122300,556799750,13150,13120,13150,13120,16
20250224,122200,556589800,13150,13150,13150,13150,300
20250224,122100,552644800,13160,13170,13170,13160,124
20250224,122000,551011860,13170,13150,13170,13150,2755
20250224,121900,514756330,13140,13130,13140,13130,1304
20250224,121800,497630810,13120,13120,13120,13120,350
20250224,121700,493038810,13110,13110,13110,13110,100
20250224,121600,491727810,13110,13110,13110,13110,15
20250224,121500,491531160,13110,13110,13110,13110,0
20250224,121400,491531160,13110,13120,13120,13110,113
20250224,121300,490048670,13110,13110,13110,13110,1
20250224,121200,490035560,13110,13110,13110,13110,7
20250224,121100,489943790,13120,13100,13120,13100,35
20250224,121000,489485190,13100,13100,13100,13100,0
20250224,120900,489485190,13100,13100,13100,13100,300
20250224,120800,485555190,13110,13130,13130,13110,20
20250224,120700,485292790,13130,13120,13130,13120,245
20250224,120600,482078320,13110,13090,13110,13090,1083
20250224,120500,467887340,13070,13070,13070,13070,0
20250224,120400,467887340,13070,13070,13070,13070,0
20250224,120300,467887340,13070,13070,13070,13070,0
20250224,120200,467887340,13070,13070,13070,13070,0
20250224,120100,467887340,13070,13070,13070,13070,0
20250224,120000,467887340,13070,13070,13070,13070,0
20250224,115900,467887340,13070,13070,13070,13070,0
20250224,115800,467887340,13070,13080,13080,13070,243
20250224,115700,464710570,13090,13090,13090,13090,196
20250224,115600,462144930,13090,13090,13090,13090,0
20250224,115500,462144930,13090,13080,13090,13080,3
20250224,115400,462105670,13090,13090,13090,13090,201
20250224,115300,459474580,13090,13090,13090,13090,2
20250224,115200,459448400,13080,13080,13080,13080,0
20250224,115100,459448400,13080,13080,13080,13080,0
20250224,115000,459448400,13080,13080,13080,13080,0
20250224,114900,459448400,13080,13080,13080,13080,0
20250224,114800,459448400,13080,13080,13080,13080,42
20250224,114700,458899040,13080,13100,13100,13080,208
20250224,114600,456177400,13080,13090,13090,13080,11
20250224,114500,456033420,13090,13090,13090,13090,0
20250224,114400,456033420,13090,13090,13090,13090,100
20250224,114300,454724420,13100,13100,13100,13100,69
20250224,114200,453820520,13100,13100,13100,13100,300
20250224,114100,449890520,13100,13080,13100,13080,338
20250224,114000,445465790,13080,13080,13080,13080,0
20250224,113900,445465790,13080,13080,13080,13080,0
20250224,113800,445465790,13080,13080,13080,13080,10
20250224,113700,445334990,13080,13080,13080,13080,0
20250224,113600,445334990,13080,13080,13080,13080,20
20250224,113500,445073390,13080,13080,13080,13080,329
20250224,113400,440770070,13090,13090,13090,13090,0
20250224,113300,440770070,13090,13090,13090,13090,114
20250224,113200,439277810,13080,13060,13080,13060,536
20250224,113100,432272630,13060,13060,13060,13060,0
20250224,113000,432272630,13060,13060,13060,13060,15
20250224,112900,432076730,13050,13050,13050,13050,0
20250224,112800,432076730,13050,13050,13050,13050,0
20250224,112700,432076730,13050,13050,13050,13050,0
20250224,112600,432076730,13050,13050,13050,13050,0
20250224,112500,432076730,13050,13050,13050,13050,0
20250224,112400,432076730,13050,13050,13050,13050,1
20250224,112300,432063680,13050,13050,13050,13050,79
20250224,112200,431032730,13060,13060,13060,13060,0
20250224,112100,431032730,13060,13060,13060,13060,0
20250224,112000,431032730,13060,13060,13060,13060,0
20250224,111900,431032730,13060,13060,13060,13060,0
20250224,111800,431032730,13060,13060,13060,13060,0
20250224,111700,431032730,13060,13050,13060,13050,158
20250224,111600,428969330,13020,13020,13020,13020,17
20250224,111500,428747990,13020,13020,13020,13020,0
20250224,111400,428747990,13020,13020,13020,13020,0
20250224,111300,428747990,13020,13020,13020,13020,0
20250224,111200,428747990,13020,13020,13020,13020,174
20250224,111100,426482510,13020,13020,13020,13020,1
20250224,111000,426469490,13050,13050,13050,13050,0
20250224,110900,426469490,13050,13050,13050,13050,1
20250224,110800,426456440,13050,13050,13050,13050,0
20250224,110700,426456440,13050,13050,13050,13050,0
20250224,110600,426456440,13050,13050,13050,13050,0
20250224,110500,426456440,13050,13050,13050,13050,0
20250224,110400,426456440,13050,13050,13050,13050,0
20250224,110300,426456440,13050,13050,13050,13050,0
20250224,110200,426456440,13050,13050,13050,13050,120
20250224,110100,424890440,13050,13050,13050,13050,20
20250224,110000,424629440,13050,13050,13050,13050,0
20250224,105900,424629440,13050,13050,13050,13050,5
20250224,105800,424564190,13050,13050,13050,13050,0
20250224,105700,424564190,13050,13050,13050,13050,0
20250224,105600,424564190,13050,13050,13050,13050,0
20250224,105500,424564190,13050,13050,13050,13050,0
20250224,105400,424564190,13050,13050,13050,13050,1
20250224,105300,424551140,13000,13000,13000,13000,70
20250224,105200,423641140,13000,13000,13000,13000,0
20250224,105100,423641140,13000,13000,13000,13000,0
20250224,105000,423641140,13000,13000,13000,13000,20
20250224,104900,423381140,13000,13000,13000,13000,13
20250224,104800,423212140,13060,12990,13060,12980,591
20250224,104700,415540830,12970,12970,12970,12970,0
20250224,104600,415540830,12970,12970,12970,12970,0
20250224,104500,415540830,12970,12970,12970,12970,0
20250224,104400,415540830,12970,13050,13050,12960,1919
20250224,104300,390570450,13050,13050,13050,13050,0
20250224,104200,390570450,13050,13050,13050,13050,0
20250224,104100,390570450,13050,13050,13050,13050,50
20250224,104000,389917950,13050,13050,13050,13050,50
20250224,103900,389265450,13050,13050,13050,13050,0
20250224,103800,389265450,13050,13050,13050,13050,160
20250224,103700,387177450,13080,13080,13080,13080,4
20250224,103600,387125130,13050,13050,13050,13050,0
20250224,103500,387125130,13050,13050,13050,13050,4
20250224,103400,387072930,13080,13070,13080,13070,459
20250224,103300,381073670,13070,13070,13070,13070,84
20250224,103200,379975790,13080,13080,13080,13080,1
20250224,103100,379962710,13060,13060,13060,13060,10
20250224,103000,379832110,13060,13060,13060,13060,0
20250224,102900,379832110,13060,13060,13060,13060,30
20250224,102800,379440310,13050,13050,13050,13050,240
20250224,102700,376308310,13050,13050,13050,13050,0
20250224,102600,376308310,13050,13050,13050,13050,0
20250224,102500,376308310,13050,13060,13060,13050,90
20250224,102400,375133500,13060,13060,13060,13060,0
20250224,102300,375133500,13060,13060,13060,13060,175
20250224,102200,372848000,13080,13080,13080,13080,0
20250224,102100,372848000,13080,13080,13080,13080,16
20250224,102000,372638720,13080,13080,13080,13080,0
20250224,101900,372638720,13080,13080,13080,13080,38
20250224,101800,372141680,13090,13090,13090,13090,10
20250224,101700,372010780,13090,13090,13090,13090,6
20250224,101600,371932240,13080,13080,13080,13080,0
20250224,101500,371932240,13080,13080,13080,13080,0
20250224,101400,371932240,13080,13080,13080,13080,57
20250224,101300,371186680,13080,13080,13080,13080,21
20250224,101200,370912000,13080,13080,13080,13080,63
20250224,101100,370087960,13080,13070,13080,13060,139
20250224,101000,368272300,13090,13090,13090,13090,21
20250224,100900,367997410,13090,13090,13090,13090,0
20250224,100800,367997410,13090,13050,13090,13050,37
20250224,100700,367514220,13050,13050,13050,13050,0
20250224,100600,367514220,13050,13050,13050,13050,7
20250224,100500,367422870,13060,13070,13070,13060,485
20250224,100400,361086160,13070,13070,13070,13070,60
20250224,100300,360301960,13100,13100,13100,13100,1
20250224,100200,360288860,13070,13070,13070,13070,10
20250224,100100,360158160,13070,13070,13070,13070,0
20250224,100000,360158160,13070,13070,13070,13070,150
20250224,095900,358197660,13110,13070,13110,13070,33
20250224,095800,357766080,13070,13070,13070,13070,50
20250224,095700,357112580,13120,13120,13120,13120,0
20250224,095600,357112580,13120,13120,13120,13120,100
20250224,095500,355800580,13120,13120,13120,13120,18
20250224,095400,355564420,13120,13120,13120,13120,10
20250224,095300,355433220,13120,13080,13120,13080,1216
20250224,095200,339497050,13080,13080,13080,13080,4
20250224,095100,339444730,13080,13080,13080,13030,103
20250224,095000,338102490,13060,13080,13080,13060,152
20250224,094900,336117330,13020,13100,13100,13020,327
20250224,094800,331839560,13110,13110,13110,13110,7
20250224,094700,331747790,13120,13110,13120,13090,63
20250224,094600,330921760,13110,13100,13110,13100,16
20250224,094500,330712100,13120,13130,13130,13110,66
20250224,094400,329846210,13130,13050,13130,13000,1868
20250224,094300,305367090,13050,13050,13050,13030,166
20250224,094200,303202830,13040,13010,13040,13010,468
20250224,094100,297108280,13010,13010,13010,13010,78
20250224,094000,296093500,13010,12980,13010,12980,98
20250224,093900,294821280,12980,13000,13020,12980,849
20250224,093800,283798700,13000,13040,13040,13000,295
20250224,093700,279961950,13040,13040,13040,13040,6
20250224,093600,279883710,13020,13040,13040,13020,305
20250224,093500,275912450,13040,13040,13040,13040,81
20250224,093400,274856210,13040,13020,13040,13020,180
20250224,093300,272510830,13030,13030,13030,13030,108
20250224,093200,271103590,13030,13060,13060,13020,999
20250224,093100,258089180,13040,13070,13070,13040,51
20250224,093000,257423330,13090,13100,13100,13040,309
20250224,092900,253390300,13110,13100,13120,13050,1371
20250224,092800,235433940,13130,13090,13150,13090,3892
20250224,092700,184395280,13090,13100,13100,13080,202
20250224,092600,181750230,13100,13000,13110,12970,1289
20250224,092500,164969260,13000,12990,13000,12990,227
20250224,092400,162019650,12980,12900,13170,12900,3389
20250224,092300,117902750,12870,12870,12870,12870,0
20250224,092200,117902750,12870,12880,12880,12870,40
20250224,092100,117387560,12870,12880,12880,12870,98
20250224,092000,116126090,12880,12880,12880,12880,27
20250224,091900,115778330,12860,12880,12880,12860,266
20250224,091800,112353830,12880,12890,12890,12880,482
20250224,091700,106142740,12890,12890,12890,12890,10
20250224,091600,106013840,12950,12900,12950,12900,3
20250224,091500,105975040,12950,12950,12950,12950,0
20250224,091400,105975040,12950,12950,12950,12950,1
20250224,091300,105962090,12960,12960,12960,12960,1
20250224,091200,105949130,12960,12850,12960,12810,2587
20250224,091100,72769650,12850,12880,12880,12850,1118
20250224,091000,58383260,12880,12890,12890,12880,11
20250224,090900,58241540,12880,12910,12910,12870,1827
20250224,090800,34687620,12920,12920,12920,12920,260
20250224,090700,31328420,12910,12910,12910,12910,0
20250224,090600,31328420,12910,12910,12910,12910,516
20250224,090500,24666860,12910,12910,12910,12910,34
20250224,090400,24227920,12990,12990,12990,12990,55
20250224,090300,23513470,13000,13000,13000,13000,0
20250224,090200,23513470,13000,12880,13000,12880,511
20250224,090100,16930470,12880,12870,12880,12870,282
20250224,090000,13299120,12900,12900,12900,12870,1031