KissMeData/099430/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201300,3102404010,6750,6750,6750,6750,3370
20250224,201200,3102404010,6750,6750,6750,6750,0
20250224,201100,3102404010,6750,6750,6750,6750,0
20250224,201000,3102404010,6750,6750,6750,6750,0
20250224,200900,3102404010,6750,6750,6750,6750,0
20250224,200800,3102404010,6750,6750,6750,6750,0
20250224,200700,3102404010,6750,6750,6750,6750,0
20250224,200600,3102404010,6750,6750,6750,6750,0
20250224,200500,3102404010,6750,6750,6750,6750,0
20250224,200400,3102404010,6750,6750,6750,6750,0
20250224,200300,3102404010,6750,6750,6750,6750,0
20250224,200200,3102404010,6750,6750,6750,6750,0
20250224,200100,3102404010,6750,6750,6750,6750,0
20250224,200000,3102404010,6750,6750,6750,6750,0
20250224,195900,3102404010,6750,6750,6750,6750,0
20250224,195800,3102404010,6750,6750,6750,6750,0
20250224,195700,3102404010,6750,6750,6750,6750,0
20250224,195600,3102404010,6750,6750,6750,6750,0
20250224,195500,3102404010,6750,6750,6750,6750,0
20250224,195400,3102404010,6750,6750,6750,6750,0
20250224,195300,3102404010,6750,6750,6750,6750,0
20250224,195200,3102404010,6750,6750,6750,6750,0
20250224,195100,3102404010,6750,6750,6750,6750,0
20250224,195000,3102404010,6750,6750,6750,6750,0
20250224,194900,3102404010,6750,6750,6750,6750,0
20250224,194800,3102404010,6750,6750,6750,6750,0
20250224,194700,3102404010,6750,6750,6750,6750,0
20250224,194600,3102404010,6750,6750,6750,6750,0
20250224,194500,3102404010,6750,6750,6750,6750,0
20250224,194400,3102404010,6750,6750,6750,6750,0
20250224,194300,3102404010,6750,6750,6750,6750,3370
20250224,194200,3102404010,6750,6750,6750,6750,0
20250224,194100,3102404010,6750,6750,6750,6750,0
20250224,194000,3102404010,6750,6750,6750,6750,0
20250224,193900,3102404010,6750,6750,6750,6750,0
20250224,193800,3102404010,6750,6750,6750,6750,0
20250224,193700,3102404010,6750,6750,6750,6750,0
20250224,193600,3102404010,6750,6750,6750,6750,0
20250224,193500,3102404010,6750,6750,6750,6750,0
20250224,193400,3102404010,6750,6750,6750,6750,0
20250224,193300,3102404010,6750,6750,6750,6750,0
20250224,193200,3102404010,6750,6750,6750,6750,0
20250224,193100,3102404010,6750,6750,6750,6750,0
20250224,193000,3102404010,6750,6750,6750,6750,0
20250224,192900,3102404010,6750,6750,6750,6750,0
20250224,192800,3102404010,6750,6750,6750,6750,0
20250224,192700,3102404010,6750,6750,6750,6750,0
20250224,192600,3102404010,6750,6750,6750,6750,0
20250224,192500,3102404010,6750,6750,6750,6750,0
20250224,192400,3102404010,6750,6750,6750,6750,0
20250224,192300,3102404010,6750,6750,6750,6750,0
20250224,192200,3102404010,6750,6750,6750,6750,0
20250224,192100,3102404010,6750,6750,6750,6750,0
20250224,192000,3102404010,6750,6750,6750,6750,0
20250224,191900,3102404010,6750,6750,6750,6750,0
20250224,191800,3102404010,6750,6750,6750,6750,0
20250224,191700,3102404010,6750,6750,6750,6750,0
20250224,191600,3102404010,6750,6750,6750,6750,0
20250224,191500,3102404010,6750,6750,6750,6750,0
20250224,191400,3102404010,6750,6750,6750,6750,0
20250224,191300,3102404010,6750,6750,6750,6750,3370
20250224,191200,3102404010,6750,6750,6750,6750,0
20250224,191100,3102404010,6750,6750,6750,6750,0
20250224,191000,3102404010,6750,6750,6750,6750,0
20250224,190900,3102404010,6750,6750,6750,6750,0
20250224,190800,3102404010,6750,6750,6750,6750,0
20250224,190700,3102404010,6750,6750,6750,6750,0
20250224,190600,3102404010,6750,6750,6750,6750,0
20250224,190500,3102404010,6750,6750,6750,6750,0
20250224,190400,3102404010,6750,6750,6750,6750,0
20250224,190300,3102404010,6750,6750,6750,6750,0
20250224,190200,3102404010,6750,6750,6750,6750,0
20250224,190100,3102404010,6750,6750,6750,6750,0
20250224,190000,3102404010,6750,6750,6750,6750,0
20250224,185900,3102404010,6750,6750,6750,6750,0
20250224,185800,3102404010,6750,6750,6750,6750,0
20250224,185700,3102404010,6750,6750,6750,6750,0
20250224,185600,3102404010,6750,6750,6750,6750,0
20250224,185500,3102404010,6750,6750,6750,6750,0
20250224,185400,3102404010,6750,6750,6750,6750,0
20250224,185300,3102404010,6750,6750,6750,6750,0
20250224,185200,3102404010,6750,6750,6750,6750,0
20250224,185100,3102404010,6750,6750,6750,6750,0
20250224,185000,3102404010,6750,6750,6750,6750,0
20250224,184900,3102404010,6750,6750,6750,6750,0
20250224,184800,3102404010,6750,6750,6750,6750,0
20250224,184700,3102404010,6750,6750,6750,6750,0
20250224,184600,3102404010,6750,6750,6750,6750,0
20250224,184500,3102404010,6750,6750,6750,6750,0
20250224,184400,3102404010,6750,6750,6750,6750,0
20250224,184300,3102404010,6750,6750,6750,6750,3370
20250224,184200,3102404010,6750,6750,6750,6750,0
20250224,184100,3102404010,6750,6750,6750,6750,0
20250224,184000,3102404010,6750,6750,6750,6750,0
20250224,183900,3102404010,6750,6750,6750,6750,0
20250224,183800,3102404010,6750,6750,6750,6750,0
20250224,183700,3102404010,6750,6750,6750,6750,0
20250224,183600,3102404010,6750,6750,6750,6750,0
20250224,183500,3102404010,6750,6750,6750,6750,0
20250224,183400,3102404010,6750,6750,6750,6750,0
20250224,183300,3102404010,6750,6750,6750,6750,0
20250224,183200,3102404010,6750,6750,6750,6750,0
20250224,183100,3102404010,6750,6750,6750,6750,0
20250224,183000,3102404010,6750,6750,6750,6750,0
20250224,182900,3102404010,6750,6750,6750,6750,0
20250224,182800,3102404010,6750,6750,6750,6750,0
20250224,182700,3102404010,6750,6750,6750,6750,0
20250224,182600,3102404010,6750,6750,6750,6750,0
20250224,182500,3102404010,6750,6750,6750,6750,0
20250224,182400,3102404010,6750,6750,6750,6750,0
20250224,182300,3102404010,6750,6750,6750,6750,0
20250224,182200,3102404010,6750,6750,6750,6750,0
20250224,182100,3102404010,6750,6750,6750,6750,0
20250224,182000,3102404010,6750,6750,6750,6750,0
20250224,181900,3102404010,6750,6750,6750,6750,0
20250224,181800,3102404010,6750,6750,6750,6750,0
20250224,181700,3102404010,6750,6750,6750,6750,0
20250224,181600,3102404010,6750,6750,6750,6750,0
20250224,181500,3102404010,6750,6750,6750,6750,0
20250224,181400,3102404010,6750,6750,6750,6750,0
20250224,181300,3102404010,6750,6750,6750,6750,3370
20250224,181200,3102404010,6750,6750,6750,6750,0
20250224,181100,3102404010,6750,6750,6750,6750,0
20250224,181000,3102404010,6750,6750,6750,6750,0
20250224,180900,3102404010,6750,6750,6750,6750,0
20250224,180800,3102404010,6750,6750,6750,6750,0
20250224,180700,3102404010,6750,6750,6750,6750,0
20250224,180600,3102404010,6750,6750,6750,6750,0
20250224,180500,3102404010,6750,6750,6750,6750,0
20250224,180400,3102404010,6750,6750,6750,6750,0
20250224,180300,3102404010,6750,6750,6750,6750,0
20250224,180200,3102404010,6750,6750,6750,6750,0
20250224,180100,3102404010,6750,6750,6750,6750,0
20250224,180000,3102404010,6750,6750,6750,6750,0
20250224,175900,3102404010,6750,6750,6750,6750,0
20250224,175800,3102404010,6750,6750,6750,6750,0
20250224,175700,3102404010,6750,6750,6750,6750,0
20250224,175600,3102404010,6750,6750,6750,6750,0
20250224,175500,3102404010,6750,6750,6750,6750,0
20250224,175400,3102404010,6750,6750,6750,6750,0
20250224,175300,3102404010,6750,6750,6750,6750,0
20250224,175200,3102404010,6750,6750,6750,6750,0
20250224,175100,3102404010,6750,6750,6750,6750,0
20250224,175000,3102404010,6750,6750,6750,6750,0
20250224,174900,3102404010,6750,6750,6750,6750,0
20250224,174800,3102404010,6750,6750,6750,6750,0
20250224,174700,3102404010,6750,6750,6750,6750,0
20250224,174600,3102404010,6750,6750,6750,6750,0
20250224,174500,3102404010,6750,6750,6750,6750,0
20250224,174400,3102404010,6750,6750,6750,6750,0
20250224,174300,3102404010,6750,6750,6750,6750,3370
20250224,174200,3102404010,6750,6750,6750,6750,0
20250224,174100,3102404010,6750,6750,6750,6750,0
20250224,174000,3102404010,6750,6750,6750,6750,0
20250224,173900,3102404010,6750,6750,6750,6750,0
20250224,173800,3102404010,6750,6750,6750,6750,0
20250224,173700,3102404010,6750,6750,6750,6750,0
20250224,173600,3102404010,6750,6750,6750,6750,0
20250224,173500,3102404010,6750,6750,6750,6750,0
20250224,173400,3102404010,6750,6750,6750,6750,0
20250224,173300,3102404010,6750,6750,6750,6750,0
20250224,173200,3102404010,6750,6750,6750,6750,0
20250224,173100,3102404010,6750,6750,6750,6750,0
20250224,173000,3102404010,6750,6750,6750,6750,0
20250224,172900,3102404010,6750,6750,6750,6750,0
20250224,172800,3102404010,6750,6750,6750,6750,0
20250224,172700,3102404010,6750,6750,6750,6750,0
20250224,172600,3102404010,6750,6750,6750,6750,0
20250224,172500,3102404010,6750,6750,6750,6750,0
20250224,172400,3102404010,6750,6750,6750,6750,0
20250224,172300,3102404010,6750,6750,6750,6750,0
20250224,172200,3102404010,6750,6750,6750,6750,0
20250224,172100,3102404010,6750,6750,6750,6750,0
20250224,172000,3102404010,6750,6750,6750,6750,0
20250224,171900,3102404010,6750,6750,6750,6750,0
20250224,171800,3102404010,6750,6750,6750,6750,0
20250224,171700,3102404010,6750,6750,6750,6750,0
20250224,171600,3102404010,6750,6750,6750,6750,0
20250224,171500,3102404010,6750,6750,6750,6750,0
20250224,171400,3102404010,6750,6750,6750,6750,0
20250224,171300,3102404010,6750,6750,6750,6750,3370
20250224,171200,3102404010,6750,6750,6750,6750,0
20250224,171100,3102404010,6750,6750,6750,6750,0
20250224,171000,3102404010,6750,6750,6750,6750,0
20250224,170900,3102404010,6750,6750,6750,6750,0
20250224,170800,3102404010,6750,6750,6750,6750,0
20250224,170700,3102404010,6750,6750,6750,6750,0
20250224,170600,3102404010,6750,6750,6750,6750,0
20250224,170500,3102404010,6750,6750,6750,6750,0
20250224,170400,3102404010,6750,6750,6750,6750,0
20250224,170300,3102404010,6750,6750,6750,6750,0
20250224,170200,3102404010,6750,6750,6750,6750,0
20250224,170100,3102404010,6750,6750,6750,6750,0
20250224,170000,3102404010,6750,6750,6750,6750,0
20250224,165900,3102404010,6750,6750,6750,6750,0
20250224,165800,3102404010,6750,6750,6750,6750,0
20250224,165700,3102404010,6750,6750,6750,6750,0
20250224,165600,3102404010,6750,6750,6750,6750,0
20250224,165500,3102404010,6750,6750,6750,6750,0
20250224,165400,3102404010,6750,6750,6750,6750,0
20250224,165300,3102404010,6750,6750,6750,6750,0
20250224,165200,3102404010,6750,6750,6750,6750,0
20250224,165100,3102404010,6750,6750,6750,6750,0
20250224,165000,3102404010,6750,6750,6750,6750,0
20250224,164900,3102404010,6750,6750,6750,6750,0
20250224,164800,3102404010,6750,6750,6750,6750,0
20250224,164700,3102404010,6750,6750,6750,6750,0
20250224,164600,3102404010,6750,6750,6750,6750,0
20250224,164500,3102404010,6750,6750,6750,6750,0
20250224,164400,3102404010,6750,6750,6750,6750,0
20250224,164300,3102404010,6750,6750,6750,6750,3370
20250224,164200,3102404010,6750,6750,6750,6750,0
20250224,164100,3102404010,6750,6750,6750,6750,0
20250224,164000,3102404010,6750,6750,6750,6750,0
20250224,163900,3102404010,6750,6750,6750,6750,0
20250224,163800,3102404010,6750,6750,6750,6750,0
20250224,163700,3102404010,6750,6750,6750,6750,0
20250224,163600,3102404010,6750,6750,6750,6750,0
20250224,163500,3102404010,6750,6750,6750,6750,0
20250224,163400,3102404010,6750,6750,6750,6750,0
20250224,163300,3102404010,6750,6750,6750,6750,0
20250224,163200,3102404010,6750,6750,6750,6750,0
20250224,163100,3102404010,6750,6750,6750,6750,0
20250224,163000,3102404010,6750,6750,6750,6750,0
20250224,162900,3102404010,6750,6750,6750,6750,0
20250224,162800,3102404010,6750,6750,6750,6750,0
20250224,162700,3102404010,6750,6750,6750,6750,0
20250224,162600,3102404010,6750,6750,6750,6750,0
20250224,162500,3102404010,6750,6750,6750,6750,0
20250224,162400,3102404010,6750,6750,6750,6750,0
20250224,162300,3102404010,6750,6750,6750,6750,0
20250224,162200,3102404010,6750,6750,6750,6750,0
20250224,162100,3102404010,6750,6750,6750,6750,0
20250224,162000,3102404010,6750,6750,6750,6750,0
20250224,161900,3102404010,6750,6750,6750,6750,0
20250224,161800,3102404010,6750,6750,6750,6750,0
20250224,161700,3102404010,6750,6750,6750,6750,0
20250224,161600,3102404010,6750,6750,6750,6750,0
20250224,161500,3102404010,6750,6750,6750,6750,0
20250224,161400,3102404010,6750,6750,6750,6750,0
20250224,161300,3102404010,6750,6750,6750,6750,3370
20250224,161200,3102404010,6750,6750,6750,6750,0
20250224,161100,3102404010,6750,6750,6750,6750,0
20250224,161000,3102404010,6750,6750,6750,6750,0
20250224,160900,3102404010,6750,6750,6750,6750,0
20250224,160800,3102404010,6750,6750,6750,6750,0
20250224,160700,3102404010,6750,6750,6750,6750,0
20250224,160600,3102404010,6750,6750,6750,6750,0
20250224,160500,3102404010,6750,6750,6750,6750,0
20250224,160400,3102404010,6750,6750,6750,6750,0
20250224,160300,3102404010,6750,6750,6750,6750,0
20250224,160200,3102404010,6750,6750,6750,6750,0
20250224,160100,3102404010,6750,6750,6750,6750,0
20250224,160000,3102404010,6750,6750,6750,6750,0
20250224,155900,3102404010,6750,6750,6750,6750,0
20250224,155800,3102404010,6750,6750,6750,6750,0
20250224,155700,3102404010,6750,6750,6750,6750,0
20250224,155600,3102404010,6750,6750,6750,6750,0
20250224,155500,3102404010,6750,6750,6750,6750,0
20250224,155400,3102404010,6750,6750,6750,6750,0
20250224,155300,3102404010,6750,6750,6750,6750,0
20250224,155200,3102404010,6750,6750,6750,6750,0
20250224,155100,3102404010,6750,6750,6750,6750,0
20250224,155000,3102404010,6750,6750,6750,6750,0
20250224,154900,3102404010,6750,6750,6750,6750,0
20250224,154800,3102404010,6750,6750,6750,6750,0
20250224,154700,3102404010,6750,6750,6750,6750,0
20250224,154600,3102404010,6750,6750,6750,6750,0
20250224,154500,3102404010,6750,6750,6750,6750,0
20250224,154400,3102404010,6750,6750,6750,6750,0
20250224,154300,3102404010,6750,6750,6750,6750,3370
20250224,154200,3102404010,6750,6750,6750,6750,0
20250224,154100,3102404010,6750,6750,6750,6750,0
20250224,154000,3102404010,6750,6750,6750,6750,0
20250224,153900,3102404010,6750,6750,6750,6750,0
20250224,153800,3102404010,6750,6750,6750,6750,0
20250224,153700,3102404010,6750,6750,6750,6750,0
20250224,153600,3102404010,6750,6750,6750,6750,0
20250224,153500,3102404010,6750,6750,6750,6750,0
20250224,153400,3102404010,6750,6750,6750,6750,0
20250224,153300,3102404010,6750,6750,6750,6750,0
20250224,153200,3102404010,6750,6750,6750,6750,0
20250224,153100,3102404010,6750,6750,6750,6750,0
20250224,153000,3102404010,6750,6750,6750,6750,3370
20250224,152900,3079656510,6780,6780,6780,6780,0
20250224,152800,3079656510,6780,6780,6780,6780,0
20250224,152700,3079656510,6780,6780,6780,6780,0
20250224,152600,3079656510,6780,6780,6780,6780,0
20250224,152500,3079656510,6780,6780,6780,6780,0
20250224,152400,3079656510,6780,6780,6780,6780,0
20250224,152300,3079656510,6780,6780,6780,6780,0
20250224,152200,3079656510,6780,6780,6780,6780,0
20250224,152100,3079656510,6780,6780,6780,6780,0
20250224,152000,3079656510,6780,6780,6780,6780,0
20250224,151900,3079656510,6780,6740,6790,6730,5238
20250224,151800,3044225220,6730,6730,6740,6730,831
20250224,151700,3038625080,6730,6740,6740,6730,3365
20250224,151600,3015950560,6760,6760,6760,6760,1
20250224,151500,3015943800,6760,6750,6760,6750,460
20250224,151400,3012834800,6750,6740,6750,6740,1995
20250224,151300,2999378850,6740,6750,6750,6740,487
20250224,151200,2996094700,6740,6740,6750,6740,546
20250224,151100,2992412120,6750,6750,6750,6750,380
20250224,151000,2989847120,6750,6750,6750,6740,370
20250224,150900,2987351620,6740,6750,6750,6740,2054
20250224,150800,2973487160,6760,6750,6760,6750,339
20250224,150700,2971198490,6760,6760,6760,6760,220
20250224,150600,2969711290,6760,6760,6770,6760,182
20250224,150500,2968480730,6760,6760,6760,6760,129
20250224,150400,2967608690,6760,6760,6760,6760,38
20250224,150300,2967351810,6760,6760,6760,6760,471
20250224,150200,2964167850,6760,6760,6760,6760,5
20250224,150100,2964134050,6760,6760,6760,6760,100
20250224,150000,2963458050,6760,6760,6760,6750,242
20250224,145900,2961824400,6760,6760,6760,6760,60
20250224,145800,2961418800,6760,6760,6760,6760,48
20250224,145700,2961094320,6760,6760,6760,6760,653
20250224,145600,2956680040,6760,6760,6760,6760,1431
20250224,145500,2947006480,6760,6760,6760,6760,0
20250224,145400,2947006480,6760,6760,6760,6760,507
20250224,145300,2943579160,6760,6760,6760,6760,0
20250224,145200,2943579160,6760,6760,6760,6760,0
20250224,145100,2943579160,6760,6790,6790,6760,215
20250224,145000,2942125730,6780,6780,6780,6780,553
20250224,144900,2938376390,6760,6750,6760,6750,3134
20250224,144800,2917214370,6740,6750,6750,6740,2387
20250224,144700,2901106120,6750,6750,6760,6750,2004
20250224,144600,2887577120,6740,6750,6750,6740,56
20250224,144500,2887199620,6750,6750,6750,6750,1
20250224,144400,2887192870,6750,6750,6750,6750,140
20250224,144300,2886247870,6750,6760,6760,6750,1241
20250224,144200,2877871100,6760,6770,6770,6760,3009
20250224,144100,2857507230,6780,6780,6780,6780,0
20250224,144000,2857507230,6780,6770,6780,6770,1980
20250224,143900,2844093500,6760,6760,6760,6760,0
20250224,143800,2844093500,6760,6770,6770,6760,801
20250224,143700,2838673480,6770,6770,6770,6770,985
20250224,143600,2832005030,6770,6770,6770,6770,2
20250224,143500,2831991490,6770,6770,6770,6770,74
20250224,143400,2831490510,6770,6770,6770,6770,1
20250224,143300,2831483740,6770,6760,6770,6760,1200
20250224,143200,2823368600,6760,6750,6760,6740,868
20250224,143100,2817509780,6750,6750,6750,6750,0
20250224,143000,2817509780,6750,6750,6750,6750,340
20250224,142900,2815214780,6750,6750,6750,6750,15
20250224,142800,2815113530,6750,6750,6750,6750,1156
20250224,142700,2807310530,6750,6750,6750,6750,1499
20250224,142600,2797192280,6740,6740,6740,6740,5
20250224,142500,2797158580,6740,6740,6740,6740,8
20250224,142400,2797104660,6740,6730,6740,6730,96
20250224,142300,2796458570,6730,6740,6740,6730,1004
20250224,142200,2789701610,6730,6740,6740,6730,3416
20250224,142100,2766687770,6720,6730,6730,6720,1929
20250224,142000,2753705610,6730,6730,6730,6720,3071
20250224,141900,2733037790,6730,6730,6730,6730,413
20250224,141800,2730258300,6730,6730,6730,6730,8
20250224,141700,2730204460,6730,6730,6730,6730,36
20250224,141600,2729962180,6730,6750,6750,6730,17022
20250224,141500,2615165140,6750,6760,6760,6750,857
20250224,141400,2609371920,6750,6750,6750,6750,50
20250224,141300,2609034420,6760,6760,6760,6760,0
20250224,141200,2609034420,6760,6760,6760,6760,2
20250224,141100,2609020900,6760,6760,6760,6760,0
20250224,141000,2609020900,6760,6760,6760,6760,1580
20250224,140900,2598340100,6770,6770,6770,6770,0
20250224,140800,2598340100,6770,6770,6770,6770,6
20250224,140700,2598299480,6770,6770,6770,6770,105
20250224,140600,2597588630,6770,6770,6770,6770,21
20250224,140500,2597446460,6770,6770,6770,6770,0
20250224,140400,2597446460,6770,6770,6770,6770,222
20250224,140300,2595943520,6760,6760,6760,6760,150
20250224,140200,2594929520,6770,6770,6770,6770,43
20250224,140100,2594638410,6770,6770,6770,6770,10
20250224,140000,2594570710,6760,6770,6770,6760,1576
20250224,135900,2583901950,6760,6750,6760,6750,2777
20250224,135800,2565132430,6760,6760,6760,6760,60
20250224,135700,2564726830,6760,6760,6760,6760,1
20250224,135600,2564720070,6750,6750,6750,6750,700
20250224,135500,2559995070,6750,6750,6750,6750,350
20250224,135400,2557632570,6750,6760,6760,6750,27
20250224,135300,2557450270,6760,6750,6760,6750,294
20250224,135200,2555465570,6750,6760,6760,6750,2739
20250224,135100,2536977310,6760,6760,6760,6760,5
20250224,135000,2536943510,6760,6770,6770,6760,3164
20250224,134900,2515551560,6770,6770,6770,6770,0
20250224,134800,2515551560,6770,6770,6770,6770,0
20250224,134700,2515551560,6770,6770,6770,6770,3
20250224,134600,2515531250,6770,6770,6770,6770,1389
20250224,134500,2506127720,6780,6780,6780,6780,0
20250224,134400,2506127720,6780,6780,6780,6780,0
20250224,134300,2506127720,6780,6780,6780,6780,0
20250224,134200,2506127720,6780,6780,6780,6780,0
20250224,134100,2506127720,6780,6780,6780,6780,1551
20250224,134000,2495611940,6770,6770,6770,6770,0
20250224,133900,2495611940,6770,6770,6770,6770,2
20250224,133800,2495598400,6780,6780,6780,6780,47
20250224,133700,2495279740,6770,6770,6770,6770,0
20250224,133600,2495279740,6770,6770,6770,6770,0
20250224,133500,2495279740,6770,6770,6770,6770,875
20250224,133400,2489355990,6770,6770,6770,6770,0
20250224,133300,2489355990,6770,6770,6770,6770,50
20250224,133200,2489017490,6760,6760,6760,6760,0
20250224,133100,2489017490,6760,6760,6760,6760,0
20250224,133000,2489017490,6760,6760,6760,6760,77
20250224,132900,2488496970,6780,6780,6780,6780,0
20250224,132800,2488496970,6780,6780,6780,6780,0
20250224,132700,2488496970,6780,6780,6780,6780,0
20250224,132600,2488496970,6780,6780,6780,6780,0
20250224,132500,2488496970,6780,6770,6780,6760,7041
20250224,132400,2440796970,6770,6770,6770,6770,25
20250224,132300,2440627720,6770,6770,6770,6770,0
20250224,132200,2440627720,6770,6770,6770,6770,145
20250224,132100,2439646070,6770,6770,6770,6770,2004
20250224,132000,2426078990,6760,6760,6760,6760,0
20250224,131900,2426078990,6760,6760,6760,6760,500
20250224,131800,2422698990,6750,6750,6750,6750,985
20250224,131700,2416050240,6750,6750,6750,6750,0
20250224,131600,2416050240,6750,6770,6770,6750,6177
20250224,131500,2374242920,6780,6780,6780,6780,0
20250224,131400,2374242920,6780,6780,6780,6780,0
20250224,131300,2374242920,6780,6770,6780,6770,3327
20250224,131200,2351719060,6770,6770,6770,6770,82
20250224,131100,2351163920,6760,6760,6760,6760,10
20250224,131000,2351096320,6760,6760,6760,6760,2
20250224,130900,2351082800,6760,6760,6760,6760,20
20250224,130800,2350947600,6760,6760,6760,6760,4
20250224,130700,2350920560,6760,6760,6760,6760,11
20250224,130600,2350846200,6760,6760,6760,6760,1176
20250224,130500,2342896440,6760,6760,6760,6760,300
20250224,130400,2340868440,6760,6760,6760,6760,100
20250224,130300,2340192440,6760,6760,6760,6760,74
20250224,130200,2339692200,6750,6760,6760,6750,2645
20250224,130100,2321821460,6770,6770,6770,6770,400
20250224,130000,2319113460,6760,6760,6760,6760,0
20250224,125900,2319113460,6760,6760,6760,6760,0
20250224,125800,2319113460,6760,6770,6770,6760,26
20250224,125700,2318937550,6760,6760,6760,6760,0
20250224,125600,2318937550,6760,6760,6760,6760,50
20250224,125500,2318599550,6760,6760,6760,6760,0
20250224,125400,2318599550,6760,6760,6760,6760,0
20250224,125300,2318599550,6760,6760,6760,6760,21
20250224,125200,2318457590,6760,6760,6760,6760,1
20250224,125100,2318450830,6760,6760,6760,6760,6
20250224,125000,2318410270,6760,6760,6760,6760,0
20250224,124900,2318410270,6760,6760,6760,6760,1
20250224,124800,2318403510,6760,6760,6760,6760,200
20250224,124700,2317051510,6760,6760,6760,6760,0
20250224,124600,2317051510,6760,6760,6760,6760,0
20250224,124500,2317051510,6760,6760,6760,6760,443
20250224,124400,2314056830,6760,6760,6760,6760,3
20250224,124300,2314036550,6750,6750,6750,6750,402
20250224,124200,2311323050,6750,6750,6750,6750,600
20250224,124100,2307273050,6740,6740,6740,6740,2
20250224,124000,2307259570,6740,6740,6740,6740,24
20250224,123900,2307097810,6750,6750,6750,6750,501
20250224,123800,2303716060,6750,6750,6750,6750,0
20250224,123700,2303716060,6750,6750,6750,6750,0
20250224,123600,2303716060,6750,6750,6750,6750,3
20250224,123500,2303695810,6750,6750,6750,6750,0
20250224,123400,2303695810,6750,6750,6750,6750,1381
20250224,123300,2294374060,6740,6740,6740,6740,0
20250224,123200,2294374060,6740,6740,6740,6740,2
20250224,123100,2294360580,6740,6730,6740,6730,88
20250224,123000,2293767840,6740,6750,6750,6740,3137
20250224,122900,2272624440,6750,6760,6760,6750,841
20250224,122800,2266947490,6760,6760,6760,6760,0
20250224,122700,2266947490,6760,6760,6760,6760,0
20250224,122600,2266947490,6760,6760,6760,6760,1
20250224,122500,2266940730,6750,6750,6750,6750,165
20250224,122400,2265826980,6750,6750,6750,6750,3
20250224,122300,2265806730,6760,6760,6790,6760,1108
20250224,122200,2258300630,6740,6740,6740,6740,1000
20250224,122100,2251560630,6750,6750,6750,6750,1149
20250224,122000,2243804880,6740,6740,6740,6740,4
20250224,121900,2243777920,6750,6740,6750,6740,1381
20250224,121800,2234469960,6740,6740,6740,6740,1431
20250224,121700,2224825020,6750,6750,6750,6750,0
20250224,121600,2224825020,6750,6750,6750,6750,1000
20250224,121500,2218075020,6740,6740,6740,6740,202
20250224,121400,2216713540,6740,6740,6740,6740,50
20250224,121300,2216376540,6740,6740,6740,6740,300
20250224,121200,2214354540,6740,6740,6740,6720,2983
20250224,121100,2194274130,6740,6740,6740,6740,101
20250224,121000,2193593390,6730,6730,6730,6730,30
20250224,120900,2193391490,6750,6750,6750,6750,50
20250224,120800,2193053990,6750,6750,6750,6750,15
20250224,120700,2192952740,6740,6740,6740,6740,392
20250224,120600,2190310660,6750,6750,6750,6750,10
20250224,120500,2190243160,6750,6740,6750,6730,240
20250224,120400,2188623340,6730,6730,6740,6730,1092
20250224,120300,2181268270,6730,6740,6740,6730,931
20250224,120200,2175002500,6740,6740,6740,6740,112
20250224,120100,2174247620,6740,6740,6740,6730,3790
20250224,120000,2148713220,6760,6760,6760,6760,32
20250224,115900,2148496900,6760,6740,6760,6740,301
20250224,115800,2146462160,6750,6750,6750,6740,305
20250224,115700,2144405460,6750,6750,6750,6750,27
20250224,115600,2144223210,6750,6750,6750,6750,26
20250224,115500,2144047710,6730,6740,6740,6730,223
20250224,115400,2142546870,6740,6740,6740,6740,1000
20250224,115300,2135806870,6750,6750,6750,6750,27
20250224,115200,2135624620,6760,6760,6760,6750,219
20250224,115100,2134144440,6750,6750,6750,6750,263
20250224,115000,2132369190,6740,6750,6750,6740,341
20250224,114900,2130070580,6740,6750,6750,6740,10705
20250224,114800,2057903390,6750,6760,6760,6750,5159
20250224,114700,2023079610,6760,6750,6760,6750,9068
20250224,114600,1961870350,6770,6780,6780,6750,6690
20250224,114500,1916639790,6780,6780,6780,6780,26
20250224,114400,1916463510,6780,6780,6780,6780,27
20250224,114300,1916280450,6780,6770,6780,6770,226
20250224,114200,1914750170,6770,6770,6780,6770,1307
20250224,114100,1905901510,6780,6780,6790,6780,901
20250224,114000,1899792470,6780,6790,6800,6780,88
20250224,113900,1899194710,6800,6790,6800,6790,48
20250224,113800,1898868350,6800,6800,6800,6800,27
20250224,113700,1898684750,6790,6790,6790,6790,26
20250224,113600,1898508210,6790,6800,6800,6790,204
20250224,113500,1897121290,6780,6780,6780,6780,171
20250224,113400,1895961910,6780,6770,6780,6770,528
20250224,113300,1892387070,6770,6770,6770,6770,205
20250224,113200,1890999220,6780,6780,6780,6780,26
20250224,113100,1890822940,6770,6780,6780,6770,833
20250224,113000,1885180200,6780,6770,6780,6770,1029
20250224,112900,1878208580,6780,6780,6780,6780,127
20250224,112800,1877347520,6780,6780,6780,6780,26
20250224,112700,1877171240,6780,6780,6780,6780,37
20250224,112600,1876920380,6780,6780,6780,6780,672
20250224,112500,1872364220,6780,6790,6790,6780,1088
20250224,112400,1864986700,6780,6760,6780,6760,2148
20250224,112300,1850433260,6760,6770,6770,6760,503
20250224,112200,1847032790,6770,6780,6780,6760,5019
20250224,112100,1813073200,6790,6780,6790,6780,558
20250224,112000,1809289700,6790,6780,6790,6780,535
20250224,111900,1805662130,6790,6800,6800,6790,1303
20250224,111800,1796813880,6800,6780,6800,6780,3629
20250224,111700,1772156680,6790,6790,6790,6790,26
20250224,111600,1771980140,6780,6770,6780,6770,687
20250224,111500,1767325280,6770,6780,6790,6770,2691
20250224,111400,1749085040,6780,6770,6790,6770,1028
20250224,111300,1742119930,6780,6790,6790,6780,1726
20250224,111200,1730407380,6780,6780,6780,6770,277
20250224,111100,1728531800,6770,6780,6780,6770,1378
20250224,111000,1719196960,6760,6770,6780,6760,1211
20250224,110900,1711004890,6780,6770,6780,6770,527
20250224,110800,1707436830,6770,6770,6770,6770,28
20250224,110700,1707247270,6770,6760,6770,6750,10568
20250224,110600,1635868640,6760,6770,6780,6760,1262
20250224,110500,1627325440,6780,6770,6780,6770,43
20250224,110400,1627034060,6770,6770,6770,6770,27
20250224,110300,1626851270,6770,6770,6770,6770,27
20250224,110200,1626668480,6760,6770,6770,6760,591
20250224,110100,1622673020,6770,6770,6770,6770,27
20250224,110000,1622490230,6760,6760,6770,6750,1587
20250224,105900,1611771220,6750,6770,6770,6750,2028
20250224,105800,1598075990,6760,6770,6770,6760,11617
20250224,105700,1519544800,6790,6800,6800,6760,10252
20250224,105600,1450083040,6790,6800,6800,6790,64
20250224,105500,1449648110,6800,6790,6800,6790,31
20250224,105400,1449437570,6790,6780,6790,6780,40
20250224,105300,1449166110,6790,6790,6790,6790,26
20250224,105200,1448989570,6790,6790,6790,6790,29
20250224,105100,1448792660,6790,6790,6790,6780,91
20250224,105000,1448175410,6790,6790,6790,6790,127
20250224,104900,1447313080,6780,6800,6800,6780,2027
20250224,104800,1433551010,6800,6800,6800,6800,26
20250224,104700,1433374210,6800,6800,6800,6800,26
20250224,104600,1433197410,6800,6800,6800,6800,37
20250224,104500,1432945810,6800,6800,6800,6800,26
20250224,104400,1432769010,6800,6800,6800,6800,0
20250224,104300,1432769010,6800,6800,6800,6800,26
20250224,104200,1432592210,6790,6790,6790,6790,121
20250224,104100,1431770620,6790,6780,6790,6780,3373
20250224,104000,1408895700,6780,6780,6780,6780,46
20250224,103900,1408583820,6780,6780,6780,6780,773
20250224,103800,1403342880,6780,6770,6780,6770,546
20250224,103700,1399646000,6780,6780,6790,6770,14421
20250224,103600,1301947250,6780,6790,6790,6780,2026
20250224,103500,1288210710,6780,6790,6790,6780,526
20250224,103400,1284644170,6780,6790,6790,6780,63
20250224,103300,1284216450,6790,6790,6790,6790,34
20250224,103200,1283985590,6790,6780,6790,6780,107
20250224,103100,1283259830,6780,6790,6790,6780,7315
20250224,103000,1233617910,6800,6800,6800,6800,63
20250224,102900,1233189510,6800,6800,6800,6800,63
20250224,102800,1232761110,6800,6790,6800,6790,944
20250224,102700,1226350710,6790,6800,6800,6790,1911
20250224,102600,1213365930,6800,6790,6800,6790,1500
20250224,102500,1203180300,6790,6800,6800,6790,1063
20250224,102400,1195961900,6790,6800,6800,6790,958
20250224,102300,1189453510,6800,6800,6800,6790,64
20250224,102200,1189018320,6790,6800,6800,6790,666
20250224,102100,1184494540,6800,6800,6800,6800,63
20250224,102000,1184066140,6800,6800,6800,6800,63
20250224,101900,1183637740,6810,6810,6810,6800,411
20250224,101800,1180842300,6800,6810,6810,6800,537
20250224,101700,1177190330,6810,6810,6820,6800,778
20250224,101600,1171897100,6810,6810,6810,6810,128
20250224,101500,1171025420,6800,6820,6820,6790,9328
20250224,101400,1107621250,6820,6810,6820,6810,102
20250224,101300,1106926370,6800,6790,6810,6780,2042
20250224,101200,1093060390,6790,6790,6800,6790,2901
20250224,101100,1073362340,6790,6800,6800,6790,57
20250224,101000,1072974940,6790,6800,6800,6790,2560
20250224,100900,1055591760,6810,6810,6810,6810,1
20250224,100800,1055584950,6800,6800,6800,6800,47
20250224,100700,1055265350,6800,6800,6800,6800,334
20250224,100600,1052994150,6800,6800,6800,6790,123
20250224,100500,1052158560,6790,6800,6820,6790,1084
20250224,100400,1044789740,6810,6810,6810,6810,37
20250224,100300,1044537770,6800,6800,6800,6800,37
20250224,100200,1044286170,6800,6810,6810,6800,3846
20250224,100100,1018120690,6810,6810,6810,6810,1056
20250224,100000,1010929330,6820,6810,6820,6810,102
20250224,095900,1010234340,6810,6810,6820,6810,386
20250224,095800,1007605310,6810,6820,6820,6800,2135
20250224,095700,993084560,6830,6810,6830,6810,3055
20250224,095600,972250040,6810,6840,6840,6810,1773
20250224,095500,960172950,6830,6820,6830,6820,982
20250224,095400,953469690,6820,6830,6850,6820,1114
20250224,095300,945867460,6830,6830,6840,6830,738
20250224,095200,940826550,6850,6840,6850,6840,56
20250224,095100,940443500,6840,6820,6850,6820,1165
20250224,095000,932489160,6810,6810,6820,6810,854
20250224,094900,926673410,6790,6800,6800,6790,150
20250224,094800,925653900,6800,6820,6820,6790,4304
20250224,094700,896386430,6820,6810,6820,6810,42
20250224,094600,896100040,6810,6810,6810,6800,85
20250224,094500,895521290,6810,6810,6810,6810,11
20250224,094400,895446380,6810,6810,6810,6810,1568
20250224,094300,884768300,6810,6810,6820,6810,153
20250224,094200,883726360,6810,6800,6810,6800,725
20250224,094100,878789180,6790,6780,6810,6780,2782
20250224,094000,859875250,6790,6790,6800,6790,1197
20250224,093900,851736040,6780,6790,6810,6780,6134
20250224,093800,810088850,6820,6820,6820,6800,2201
20250224,093700,795100680,6810,6810,6810,6800,96
20250224,093600,794447120,6820,6800,6820,6800,945
20250224,093500,788020920,6800,6800,6800,6790,1583
20250224,093400,777258310,6790,6800,6810,6790,3431
20250224,093300,753934280,6800,6810,6810,6790,1987
20250224,093200,740427290,6820,6810,6820,6800,1468
20250224,093100,730440230,6800,6800,6810,6800,1888
20250224,093000,717601450,6810,6810,6830,6810,46
20250224,092900,717288050,6800,6820,6820,6800,1089
20250224,092800,709875820,6810,6810,6820,6810,3260
20250224,092700,687674830,6810,6820,6850,6810,1803
20250224,092600,675375090,6830,6840,6840,6830,428
20250224,092500,672450990,6840,6830,6840,6830,547
20250224,092400,668714600,6830,6840,6840,6830,945
20250224,092300,662257430,6840,6860,6860,6840,3264
20250224,092200,639898960,6870,6850,6870,6850,590
20250224,092100,635856700,6840,6840,6840,6840,462
20250224,092000,632696620,6830,6820,6830,6810,1202
20250224,091900,624492000,6810,6820,6820,6810,2250
20250224,091800,609167730,6820,6830,6830,6820,255
20250224,091700,607427900,6840,6840,6840,6840,38
20250224,091600,607167980,6830,6830,6830,6830,500
20250224,091500,603752980,6820,6810,6830,6810,1967
20250224,091400,590324350,6830,6820,6830,6800,2406
20250224,091300,573948390,6800,6810,6810,6800,3689
20250224,091200,548854930,6810,6820,6820,6810,1403
20250224,091100,539300060,6810,6820,6830,6810,2374
20250224,091000,523112130,6820,6830,6830,6810,2626
20250224,090900,505207440,6820,6850,6850,6820,1347
20250224,090800,496006880,6830,6830,6850,6820,1432
20250224,090700,486213890,6830,6830,6840,6830,102
20250224,090600,485517170,6830,6800,6870,6800,9617
20250224,090500,419562590,6790,6800,6800,6770,10755
20250224,090400,346597410,6810,6810,6810,6780,8485
20250224,090300,289012330,6790,6810,6810,6790,5900
20250224,090200,248908700,6810,6770,6840,6760,8194
20250224,090100,193190060,6770,6780,6800,6770,17527
20250224,090000,74236570,6780,6860,6860,6750,10897