KissMeData/049430/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193400,537265280,10610,10610,10610,10610,819
20250224,193300,537265280,10610,10610,10610,10610,0
20250224,193200,537265280,10610,10610,10610,10610,0
20250224,193100,537265280,10610,10610,10610,10610,0
20250224,193000,537265280,10610,10610,10610,10610,0
20250224,192900,537265280,10610,10610,10610,10610,0
20250224,192800,537265280,10610,10610,10610,10610,0
20250224,192700,537265280,10610,10610,10610,10610,0
20250224,192600,537265280,10610,10610,10610,10610,0
20250224,192500,537265280,10610,10610,10610,10610,0
20250224,192400,537265280,10610,10610,10610,10610,0
20250224,192300,537265280,10610,10610,10610,10610,0
20250224,192200,537265280,10610,10610,10610,10610,0
20250224,192100,537265280,10610,10610,10610,10610,0
20250224,192000,537265280,10610,10610,10610,10610,0
20250224,191900,537265280,10610,10610,10610,10610,0
20250224,191800,537265280,10610,10610,10610,10610,0
20250224,191700,537265280,10610,10610,10610,10610,0
20250224,191600,537265280,10610,10610,10610,10610,0
20250224,191500,537265280,10610,10610,10610,10610,0
20250224,191400,537265280,10610,10610,10610,10610,0
20250224,191300,537265280,10610,10610,10610,10610,0
20250224,191200,537265280,10610,10610,10610,10610,0
20250224,191100,537265280,10610,10610,10610,10610,0
20250224,191000,537265280,10610,10610,10610,10610,0
20250224,190900,537265280,10610,10610,10610,10610,0
20250224,190800,537265280,10610,10610,10610,10610,0
20250224,190700,537265280,10610,10610,10610,10610,0
20250224,190600,537265280,10610,10610,10610,10610,0
20250224,190500,537265280,10610,10610,10610,10610,0
20250224,190400,537265280,10610,10610,10610,10610,819
20250224,190300,537265280,10610,10610,10610,10610,0
20250224,190200,537265280,10610,10610,10610,10610,0
20250224,190100,537265280,10610,10610,10610,10610,0
20250224,190000,537265280,10610,10610,10610,10610,0
20250224,185900,537265280,10610,10610,10610,10610,0
20250224,185800,537265280,10610,10610,10610,10610,0
20250224,185700,537265280,10610,10610,10610,10610,0
20250224,185600,537265280,10610,10610,10610,10610,0
20250224,185500,537265280,10610,10610,10610,10610,0
20250224,185400,537265280,10610,10610,10610,10610,0
20250224,185300,537265280,10610,10610,10610,10610,0
20250224,185200,537265280,10610,10610,10610,10610,0
20250224,185100,537265280,10610,10610,10610,10610,0
20250224,185000,537265280,10610,10610,10610,10610,0
20250224,184900,537265280,10610,10610,10610,10610,0
20250224,184800,537265280,10610,10610,10610,10610,0
20250224,184700,537265280,10610,10610,10610,10610,0
20250224,184600,537265280,10610,10610,10610,10610,0
20250224,184500,537265280,10610,10610,10610,10610,0
20250224,184400,537265280,10610,10610,10610,10610,0
20250224,184300,537265280,10610,10610,10610,10610,0
20250224,184200,537265280,10610,10610,10610,10610,0
20250224,184100,537265280,10610,10610,10610,10610,0
20250224,184000,537265280,10610,10610,10610,10610,0
20250224,183900,537265280,10610,10610,10610,10610,0
20250224,183800,537265280,10610,10610,10610,10610,0
20250224,183700,537265280,10610,10610,10610,10610,0
20250224,183600,537265280,10610,10610,10610,10610,0
20250224,183500,537265280,10610,10610,10610,10610,0
20250224,183400,537265280,10610,10610,10610,10610,819
20250224,183300,537265280,10610,10610,10610,10610,0
20250224,183200,537265280,10610,10610,10610,10610,0
20250224,183100,537265280,10610,10610,10610,10610,0
20250224,183000,537265280,10610,10610,10610,10610,0
20250224,182900,537265280,10610,10610,10610,10610,0
20250224,182800,537265280,10610,10610,10610,10610,0
20250224,182700,537265280,10610,10610,10610,10610,0
20250224,182600,537265280,10610,10610,10610,10610,0
20250224,182500,537265280,10610,10610,10610,10610,0
20250224,182400,537265280,10610,10610,10610,10610,0
20250224,182300,537265280,10610,10610,10610,10610,0
20250224,182200,537265280,10610,10610,10610,10610,0
20250224,182100,537265280,10610,10610,10610,10610,0
20250224,182000,537265280,10610,10610,10610,10610,0
20250224,181900,537265280,10610,10610,10610,10610,0
20250224,181800,537265280,10610,10610,10610,10610,0
20250224,181700,537265280,10610,10610,10610,10610,0
20250224,181600,537265280,10610,10610,10610,10610,0
20250224,181500,537265280,10610,10610,10610,10610,0
20250224,181400,537265280,10610,10610,10610,10610,0
20250224,181300,537265280,10610,10610,10610,10610,0
20250224,181200,537265280,10610,10610,10610,10610,0
20250224,181100,537265280,10610,10610,10610,10610,0
20250224,181000,537265280,10610,10610,10610,10610,0
20250224,180900,537265280,10610,10610,10610,10610,0
20250224,180800,537265280,10610,10610,10610,10610,0
20250224,180700,537265280,10610,10610,10610,10610,0
20250224,180600,537265280,10610,10610,10610,10610,0
20250224,180500,537265280,10610,10610,10610,10610,0
20250224,180400,537265280,10610,10610,10610,10610,819
20250224,180300,537265280,10610,10610,10610,10610,0
20250224,180200,537265280,10610,10610,10610,10610,0
20250224,180100,537265280,10610,10610,10610,10610,0
20250224,180000,537265280,10610,10610,10610,10610,0
20250224,175900,537265280,10610,10610,10610,10610,0
20250224,175800,537265280,10610,10610,10610,10610,0
20250224,175700,537265280,10610,10610,10610,10610,0
20250224,175600,537265280,10610,10610,10610,10610,0
20250224,175500,537265280,10610,10610,10610,10610,0
20250224,175400,537265280,10610,10610,10610,10610,0
20250224,175300,537265280,10610,10610,10610,10610,0
20250224,175200,537265280,10610,10610,10610,10610,0
20250224,175100,537265280,10610,10610,10610,10610,0
20250224,175000,537265280,10610,10610,10610,10610,0
20250224,174900,537265280,10610,10610,10610,10610,0
20250224,174800,537265280,10610,10610,10610,10610,0
20250224,174700,537265280,10610,10610,10610,10610,0
20250224,174600,537265280,10610,10610,10610,10610,0
20250224,174500,537265280,10610,10610,10610,10610,0
20250224,174400,537265280,10610,10610,10610,10610,0
20250224,174300,537265280,10610,10610,10610,10610,0
20250224,174200,537265280,10610,10610,10610,10610,0
20250224,174100,537265280,10610,10610,10610,10610,0
20250224,174000,537265280,10610,10610,10610,10610,0
20250224,173900,537265280,10610,10610,10610,10610,0
20250224,173800,537265280,10610,10610,10610,10610,0
20250224,173700,537265280,10610,10610,10610,10610,0
20250224,173600,537265280,10610,10610,10610,10610,0
20250224,173500,537265280,10610,10610,10610,10610,0
20250224,173400,537265280,10610,10610,10610,10610,819
20250224,173300,537265280,10610,10610,10610,10610,0
20250224,173200,537265280,10610,10610,10610,10610,0
20250224,173100,537265280,10610,10610,10610,10610,0
20250224,173000,537265280,10610,10610,10610,10610,0
20250224,172900,537265280,10610,10610,10610,10610,0
20250224,172800,537265280,10610,10610,10610,10610,0
20250224,172700,537265280,10610,10610,10610,10610,0
20250224,172600,537265280,10610,10610,10610,10610,0
20250224,172500,537265280,10610,10610,10610,10610,0
20250224,172400,537265280,10610,10610,10610,10610,0
20250224,172300,537265280,10610,10610,10610,10610,0
20250224,172200,537265280,10610,10610,10610,10610,0
20250224,172100,537265280,10610,10610,10610,10610,0
20250224,172000,537265280,10610,10610,10610,10610,0
20250224,171900,537265280,10610,10610,10610,10610,0
20250224,171800,537265280,10610,10610,10610,10610,0
20250224,171700,537265280,10610,10610,10610,10610,0
20250224,171600,537265280,10610,10610,10610,10610,0
20250224,171500,537265280,10610,10610,10610,10610,0
20250224,171400,537265280,10610,10610,10610,10610,0
20250224,171300,537265280,10610,10610,10610,10610,0
20250224,171200,537265280,10610,10610,10610,10610,0
20250224,171100,537265280,10610,10610,10610,10610,0
20250224,171000,537265280,10610,10610,10610,10610,0
20250224,170900,537265280,10610,10610,10610,10610,0
20250224,170800,537265280,10610,10610,10610,10610,0
20250224,170700,537265280,10610,10610,10610,10610,0
20250224,170600,537265280,10610,10610,10610,10610,0
20250224,170500,537265280,10610,10610,10610,10610,0
20250224,170400,537265280,10610,10610,10610,10610,819
20250224,170300,537265280,10610,10610,10610,10610,0
20250224,170200,537265280,10610,10610,10610,10610,0
20250224,170100,537265280,10610,10610,10610,10610,0
20250224,170000,537265280,10610,10610,10610,10610,0
20250224,165900,537265280,10610,10610,10610,10610,0
20250224,165800,537265280,10610,10610,10610,10610,0
20250224,165700,537265280,10610,10610,10610,10610,0
20250224,165600,537265280,10610,10610,10610,10610,0
20250224,165500,537265280,10610,10610,10610,10610,0
20250224,165400,537265280,10610,10610,10610,10610,0
20250224,165300,537265280,10610,10610,10610,10610,0
20250224,165200,537265280,10610,10610,10610,10610,0
20250224,165100,537265280,10610,10610,10610,10610,0
20250224,165000,537265280,10610,10610,10610,10610,0
20250224,164900,537265280,10610,10610,10610,10610,0
20250224,164800,537265280,10610,10610,10610,10610,0
20250224,164700,537265280,10610,10610,10610,10610,0
20250224,164600,537265280,10610,10610,10610,10610,0
20250224,164500,537265280,10610,10610,10610,10610,0
20250224,164400,537265280,10610,10610,10610,10610,0
20250224,164300,537265280,10610,10610,10610,10610,0
20250224,164200,537265280,10610,10610,10610,10610,0
20250224,164100,537265280,10610,10610,10610,10610,0
20250224,164000,537265280,10610,10610,10610,10610,0
20250224,163900,537265280,10610,10610,10610,10610,0
20250224,163800,537265280,10610,10610,10610,10610,0
20250224,163700,537265280,10610,10610,10610,10610,0
20250224,163600,537265280,10610,10610,10610,10610,0
20250224,163500,537265280,10610,10610,10610,10610,0
20250224,163400,537265280,10610,10610,10610,10610,819
20250224,163300,537265280,10610,10610,10610,10610,0
20250224,163200,537265280,10610,10610,10610,10610,0
20250224,163100,537265280,10610,10610,10610,10610,0
20250224,163000,537265280,10610,10610,10610,10610,0
20250224,162900,537265280,10610,10610,10610,10610,0
20250224,162800,537265280,10610,10610,10610,10610,0
20250224,162700,537265280,10610,10610,10610,10610,0
20250224,162600,537265280,10610,10610,10610,10610,0
20250224,162500,537265280,10610,10610,10610,10610,0
20250224,162400,537265280,10610,10610,10610,10610,0
20250224,162300,537265280,10610,10610,10610,10610,0
20250224,162200,537265280,10610,10610,10610,10610,0
20250224,162100,537265280,10610,10610,10610,10610,0
20250224,162000,537265280,10610,10610,10610,10610,0
20250224,161900,537265280,10610,10610,10610,10610,0
20250224,161800,537265280,10610,10610,10610,10610,0
20250224,161700,537265280,10610,10610,10610,10610,0
20250224,161600,537265280,10610,10610,10610,10610,0
20250224,161500,537265280,10610,10610,10610,10610,0
20250224,161400,537265280,10610,10610,10610,10610,0
20250224,161300,537265280,10610,10610,10610,10610,0
20250224,161200,537265280,10610,10610,10610,10610,0
20250224,161100,537265280,10610,10610,10610,10610,0
20250224,161000,537265280,10610,10610,10610,10610,0
20250224,160900,537265280,10610,10610,10610,10610,0
20250224,160800,537265280,10610,10610,10610,10610,0
20250224,160700,537265280,10610,10610,10610,10610,0
20250224,160600,537265280,10610,10610,10610,10610,0
20250224,160500,537265280,10610,10610,10610,10610,0
20250224,160400,537265280,10610,10610,10610,10610,819
20250224,160300,537265280,10610,10610,10610,10610,0
20250224,160200,537265280,10610,10610,10610,10610,0
20250224,160100,537265280,10610,10610,10610,10610,0
20250224,160000,537265280,10610,10610,10610,10610,0
20250224,155900,537265280,10610,10610,10610,10610,0
20250224,155800,537265280,10610,10610,10610,10610,0
20250224,155700,537265280,10610,10610,10610,10610,0
20250224,155600,537265280,10610,10610,10610,10610,0
20250224,155500,537265280,10610,10610,10610,10610,0
20250224,155400,537265280,10610,10610,10610,10610,0
20250224,155300,537265280,10610,10610,10610,10610,0
20250224,155200,537265280,10610,10610,10610,10610,0
20250224,155100,537265280,10610,10610,10610,10610,0
20250224,155000,537265280,10610,10610,10610,10610,0
20250224,154900,537265280,10610,10610,10610,10610,0
20250224,154800,537265280,10610,10610,10610,10610,0
20250224,154700,537265280,10610,10610,10610,10610,0
20250224,154600,537265280,10610,10610,10610,10610,0
20250224,154500,537265280,10610,10610,10610,10610,0
20250224,154400,537265280,10610,10610,10610,10610,0
20250224,154300,537265280,10610,10610,10610,10610,0
20250224,154200,537265280,10610,10610,10610,10610,0
20250224,154100,537265280,10610,10610,10610,10610,0
20250224,154000,537265280,10610,10610,10610,10610,0
20250224,153900,537265280,10610,10610,10610,10610,0
20250224,153800,537265280,10610,10610,10610,10610,0
20250224,153700,537265280,10610,10610,10610,10610,0
20250224,153600,537265280,10610,10610,10610,10610,0
20250224,153500,537265280,10610,10610,10610,10610,0
20250224,153400,537265280,10610,10610,10610,10610,819
20250224,153300,537265280,10610,10610,10610,10610,0
20250224,153200,537265280,10610,10610,10610,10610,0
20250224,153100,537265280,10610,10610,10610,10610,0
20250224,153000,537265280,10610,10610,10610,10610,819
20250224,152900,528575690,10620,10620,10620,10620,0
20250224,152800,528575690,10620,10620,10620,10620,0
20250224,152700,528575690,10620,10620,10620,10620,0
20250224,152600,528575690,10620,10620,10620,10620,0
20250224,152500,528575690,10620,10620,10620,10620,0
20250224,152400,528575690,10620,10620,10620,10620,0
20250224,152300,528575690,10620,10620,10620,10620,0
20250224,152200,528575690,10620,10620,10620,10620,0
20250224,152100,528575690,10620,10620,10620,10620,0
20250224,152000,528575690,10620,10620,10620,10620,0
20250224,151900,528575690,10620,10620,10630,10620,113
20250224,151800,527374620,10630,10630,10630,10630,0
20250224,151700,527374620,10630,10630,10630,10630,4
20250224,151600,527332100,10640,10640,10640,10640,0
20250224,151500,527332100,10640,10640,10640,10640,4
20250224,151400,527289540,10640,10630,10640,10630,662
20250224,151300,520252470,10630,10630,10630,10630,9
20250224,151200,520156800,10630,10620,10630,10620,251
20250224,151100,517489640,10620,10620,10620,10620,51
20250224,151000,516948020,10620,10620,10620,10620,1
20250224,150900,516937400,10630,10630,10630,10630,0
20250224,150800,516937400,10630,10630,10630,10630,2
20250224,150700,516916140,10640,10640,10640,10640,1
20250224,150600,516905500,10640,10640,10640,10640,94
20250224,150500,515905340,10640,10630,10640,10630,386
20250224,150400,511802150,10610,10610,10610,10610,51
20250224,150300,511261040,10610,10600,10610,10600,301
20250224,150200,508068970,10600,10600,10600,10600,0
20250224,150100,508068970,10600,10590,10600,10590,2
20250224,150000,508047780,10600,10600,10600,10600,0
20250224,145900,508047780,10600,10600,10600,10600,5
20250224,145800,507994780,10610,10610,10610,10610,0
20250224,145700,507994780,10610,10610,10610,10610,2
20250224,145600,507973560,10630,10620,10630,10610,4
20250224,145500,507931090,10630,10630,10630,10630,2
20250224,145400,507909830,10630,10630,10630,10630,0
20250224,145300,507909830,10630,10610,10630,10610,64
20250224,145200,507230130,10620,10590,10620,10590,565
20250224,145100,501243090,10590,10590,10590,10590,0
20250224,145000,501243090,10590,10590,10590,10590,0
20250224,144900,501243090,10590,10590,10590,10590,0
20250224,144800,501243090,10590,10590,10590,10590,1
20250224,144700,501232500,10590,10590,10590,10590,0
20250224,144600,501232500,10590,10590,10590,10590,0
20250224,144500,501232500,10590,10590,10590,10590,2
20250224,144400,501211320,10590,10580,10590,10580,2
20250224,144300,501190150,10550,10550,10550,10550,0
20250224,144200,501190150,10550,10550,10590,10550,5
20250224,144100,501137290,10590,10590,10590,10550,6
20250224,144000,501073840,10590,10570,10590,10550,23
20250224,143900,500830670,10550,10550,10570,10550,452
20250224,143800,496060270,10550,10590,10590,10540,1109
20250224,143700,484352660,10600,10600,10600,10600,0
20250224,143600,484352660,10600,10600,10600,10600,0
20250224,143500,484352660,10600,10590,10600,10580,95
20250224,143400,483347300,10620,10620,10620,10620,0
20250224,143300,483347300,10620,10620,10620,10620,0
20250224,143200,483347300,10620,10620,10620,10620,0
20250224,143100,483347300,10620,10620,10620,10620,0
20250224,143000,483347300,10620,10620,10620,10620,0
20250224,142900,483347300,10620,10620,10620,10620,0
20250224,142800,483347300,10620,10610,10620,10600,265
20250224,142700,480538130,10630,10630,10630,10630,0
20250224,142600,480538130,10630,10620,10630,10610,102
20250224,142500,479455050,10630,10630,10630,10630,4
20250224,142400,479412530,10640,10640,10640,10610,634
20250224,142300,472680650,10640,10650,10650,10640,107
20250224,142200,471541150,10650,10640,10650,10640,89
20250224,142100,470593410,10650,10650,10650,10640,33
20250224,142000,470242070,10650,10630,10650,10630,834
20250224,141900,461372390,10630,10620,10630,10620,102
20250224,141800,460289130,10630,10600,10630,10600,218
20250224,141700,457976810,10610,10610,10610,10610,0
20250224,141600,457976810,10610,10610,10610,10610,2
20250224,141500,457955590,10590,10590,10590,10590,1
20250224,141400,457945000,10610,10610,10610,10610,0
20250224,141300,457945000,10610,10600,10610,10600,524
20250224,141200,452390590,10600,10600,10600,10600,0
20250224,141100,452390590,10600,10600,10600,10590,4
20250224,141000,452348200,10610,10610,10620,10600,6
20250224,140900,452284540,10620,10620,10630,10600,145
20250224,140800,450744840,10620,10600,10620,10600,384
20250224,140700,446674420,10600,10580,10600,10580,10
20250224,140600,446568600,10600,10580,10600,10580,22
20250224,140500,446335820,10600,10590,10600,10590,2
20250224,140400,446314630,10600,10590,10600,10580,38
20250224,140300,445912330,10600,10600,10600,10590,12
20250224,140200,445785230,10620,10620,10620,10620,0
20250224,140100,445785230,10620,10610,10620,10600,3
20250224,140000,445753400,10630,10630,10630,10630,0
20250224,135900,445753400,10630,10630,10630,10630,1
20250224,135800,445742770,10610,10630,10630,10610,20
20250224,135700,445530500,10620,10620,10620,10620,4
20250224,135600,445488020,10630,10620,10630,10620,207
20250224,135500,443289640,10630,10620,10630,10620,81
20250224,135400,442429380,10630,10620,10630,10610,873
20250224,135300,433160420,10610,10600,10610,10600,254
20250224,135200,430465760,10610,10600,10610,10570,160
20250224,135100,428771590,10600,10600,10600,10600,2
20250224,135000,428750390,10600,10600,10600,10600,13
20250224,134900,428612590,10610,10610,10610,10600,82
20250224,134800,427743350,10610,10610,10620,10610,233
20250224,134700,425271180,10610,10570,10610,10570,908
20250224,134600,415656090,10570,10570,10570,10570,214
20250224,134500,413394110,10570,10570,10570,10570,0
20250224,134400,413394110,10570,10570,10570,10570,0
20250224,134300,413394110,10570,10570,10570,10570,2
20250224,134200,413372970,10580,10570,10580,10560,79
20250224,134100,412537940,10570,10570,10570,10570,0
20250224,134000,412537940,10570,10570,10570,10560,26
20250224,133900,412263320,10570,10570,10570,10570,372
20250224,133800,408331280,10580,10580,10580,10570,633
20250224,133700,401640410,10570,10550,10580,10550,9
20250224,133600,401545290,10580,10560,10580,10560,523
20250224,133500,396019990,10560,10560,10560,10560,1
20250224,133400,396009430,10530,10530,10530,10530,30
20250224,133300,395693530,10560,10560,10560,10560,0
20250224,133200,395693530,10560,10560,10560,10560,0
20250224,133100,395693530,10560,10560,10560,10560,0
20250224,133000,395693530,10560,10560,10560,10560,0
20250224,132900,395693530,10560,10560,10560,10560,0
20250224,132800,395693530,10560,10550,10570,10540,12
20250224,132700,395566940,10570,10530,10570,10500,43
20250224,132600,395114850,10550,10530,10560,10530,78
20250224,132500,394293440,10560,10530,10560,10530,14
20250224,132400,394145960,10560,10560,10560,10560,0
20250224,132300,394145960,10560,10530,10560,10530,12
20250224,132200,394019410,10550,10540,10560,10500,413
20250224,132100,389676970,10570,10570,10570,10570,5
20250224,132000,389624120,10570,10530,10580,10530,12
20250224,131900,389497400,10560,10580,10580,10530,850
20250224,131800,380504910,10570,10570,10570,10570,187
20250224,131700,378528320,10570,10570,10580,10570,240
20250224,131600,375989900,10560,10550,10560,10550,470
20250224,131500,371026940,10540,10540,10540,10540,68
20250224,131400,370310220,10530,10490,10540,10490,3251
20250224,131300,336120610,10490,10480,10490,10480,918
20250224,131200,326492360,10470,10460,10470,10460,377
20250224,131100,322545360,10460,10460,10460,10460,0
20250224,131000,322545360,10460,10460,10460,10460,0
20250224,130900,322545360,10460,10460,10460,10460,0
20250224,130800,322545360,10460,10460,10460,10460,0
20250224,130700,322545360,10460,10460,10460,10460,250
20250224,130600,319930360,10460,10460,10460,10460,120
20250224,130500,318675160,10460,10460,10460,10460,1
20250224,130400,318664700,10440,10450,10450,10440,500
20250224,130300,313444030,10460,10460,10460,10460,0
20250224,130200,313444030,10460,10460,10460,10460,0
20250224,130100,313444030,10460,10460,10460,10460,0
20250224,130000,313444030,10460,10460,10460,10460,0
20250224,125900,313444030,10460,10460,10460,10460,0
20250224,125800,313444030,10460,10460,10460,10460,0
20250224,125700,313444030,10460,10460,10460,10460,0
20250224,125600,313444030,10460,10460,10460,10460,0
20250224,125500,313444030,10460,10460,10460,10460,0
20250224,125400,313444030,10460,10460,10460,10460,0
20250224,125300,313444030,10460,10460,10460,10460,1
20250224,125200,313433570,10460,10460,10460,10460,1
20250224,125100,313423110,10460,10460,10460,10460,0
20250224,125000,313423110,10460,10460,10460,10460,0
20250224,124900,313423110,10460,10460,10460,10460,1
20250224,124800,313412650,10450,10450,10450,10450,51
20250224,124700,312879700,10460,10460,10460,10460,0
20250224,124600,312879700,10460,10460,10460,10460,1
20250224,124500,312869240,10490,10490,10490,10490,0
20250224,124400,312869240,10490,10490,10490,10490,0
20250224,124300,312869240,10490,10490,10490,10490,0
20250224,124200,312869240,10490,10490,10490,10490,0
20250224,124100,312869240,10490,10490,10490,10490,0
20250224,124000,312869240,10490,10470,10490,10460,134
20250224,123900,311466870,10470,10470,10470,10470,0
20250224,123800,311466870,10470,10460,10470,10460,2
20250224,123700,311445940,10470,10470,10470,10470,0
20250224,123600,311445940,10470,10470,10470,10470,0
20250224,123500,311445940,10470,10470,10470,10470,1
20250224,123400,311435470,10460,10460,10460,10460,1
20250224,123300,311425010,10490,10490,10490,10490,0
20250224,123200,311425010,10490,10500,10500,10470,6
20250224,123100,311362110,10490,10490,10490,10490,101
20250224,123000,310302620,10480,10480,10480,10480,102
20250224,122900,309233660,10480,10470,10480,10470,2
20250224,122800,309212710,10480,10480,10480,10480,0
20250224,122700,309212710,10480,10480,10480,10480,0
20250224,122600,309212710,10480,10480,10480,10480,1
20250224,122500,309202230,10470,10470,10500,10470,7
20250224,122400,309128860,10500,10460,10500,10460,1199
20250224,122300,296576620,10450,10450,10450,10450,0
20250224,122200,296576620,10450,10450,10450,10450,849
20250224,122100,287704570,10430,10430,10430,10430,1
20250224,122000,287694140,10430,10430,10430,10430,0
20250224,121900,287694140,10430,10430,10430,10430,15
20250224,121800,287537690,10440,10440,10440,10440,0
20250224,121700,287537690,10440,10440,10440,10440,0
20250224,121600,287537690,10440,10440,10440,10440,0
20250224,121500,287537690,10440,10440,10440,10440,0
20250224,121400,287537690,10440,10440,10440,10440,0
20250224,121300,287537690,10440,10430,10440,10430,2
20250224,121200,287516820,10450,10450,10450,10450,0
20250224,121100,287516820,10450,10430,10450,10430,145
20250224,121000,286004410,10440,10440,10440,10440,0
20250224,120900,286004410,10440,10440,10440,10440,0
20250224,120800,286004410,10440,10440,10440,10440,0
20250224,120700,286004410,10440,10430,10450,10430,35
20250224,120600,285639320,10450,10450,10450,10450,0
20250224,120500,285639320,10450,10450,10450,10450,0
20250224,120400,285639320,10450,10450,10450,10450,0
20250224,120300,285639320,10450,10450,10450,10450,0
20250224,120200,285639320,10450,10400,10450,10400,5
20250224,120100,285587200,10450,10400,10450,10400,1600
20250224,120000,268935240,10400,10400,10400,10400,0
20250224,115900,268935240,10400,10400,10400,10400,0
20250224,115800,268935240,10400,10400,10400,10400,1
20250224,115700,268924840,10390,10390,10390,10390,1
20250224,115600,268914450,10400,10400,10400,10400,0
20250224,115500,268914450,10400,10390,10400,10390,400
20250224,115400,264755910,10390,10390,10390,10390,14
20250224,115300,264610450,10390,10390,10390,10390,1
20250224,115200,264600060,10400,10400,10400,10400,0
20250224,115100,264600060,10400,10400,10400,10400,0
20250224,115000,264600060,10400,10400,10400,10400,0
20250224,114900,264600060,10400,10390,10400,10390,5
20250224,114800,264548070,10400,10400,10400,10400,1
20250224,114700,264537670,10400,10390,10400,10390,8
20250224,114600,264454500,10400,10400,10400,10400,0
20250224,114500,264454500,10400,10400,10400,10400,0
20250224,114400,264454500,10400,10400,10400,10400,0
20250224,114300,264454500,10400,10390,10400,10390,161
20250224,114200,262781700,10400,10400,10400,10400,0
20250224,114100,262781700,10400,10400,10400,10400,0
20250224,114000,262781700,10400,10400,10400,10400,0
20250224,113900,262781700,10400,10400,10400,10400,0
20250224,113800,262781700,10400,10400,10400,10400,0
20250224,113700,262781700,10400,10400,10400,10400,0
20250224,113600,262781700,10400,10400,10400,10400,0
20250224,113500,262781700,10400,10400,10400,10400,0
20250224,113400,262781700,10400,10400,10400,10400,0
20250224,113300,262781700,10400,10400,10400,10400,0
20250224,113200,262781700,10400,10400,10400,10400,0
20250224,113100,262781700,10400,10390,10400,10390,2
20250224,113000,262760910,10390,10390,10400,10390,632
20250224,112900,256188130,10400,10400,10400,10400,0
20250224,112800,256188130,10400,10400,10400,10400,0
20250224,112700,256188130,10400,10400,10400,10400,0
20250224,112600,256188130,10400,10400,10400,10400,0
20250224,112500,256188130,10400,10390,10400,10390,603
20250224,112400,249916960,10410,10410,10410,10410,0
20250224,112300,249916960,10410,10410,10410,10410,0
20250224,112200,249916960,10410,10410,10410,10410,0
20250224,112100,249916960,10410,10410,10410,10410,0
20250224,112000,249916960,10410,10380,10410,10380,6
20250224,111900,249854600,10400,10380,10400,10380,801
20250224,111800,241527300,10350,10350,10350,10350,0
20250224,111700,241527300,10350,10350,10350,10350,0
20250224,111600,241527300,10350,10350,10350,10350,100
20250224,111500,240492300,10400,10400,10400,10400,1
20250224,111400,240481900,10380,10380,10380,10380,12
20250224,111300,240357340,10380,10380,10380,10380,0
20250224,111200,240357340,10380,10380,10380,10380,2
20250224,111100,240336580,10400,10400,10400,10400,0
20250224,111000,240336580,10400,10400,10400,10400,0
20250224,110900,240336580,10400,10400,10400,10400,0
20250224,110800,240336580,10400,10380,10400,10380,2
20250224,110700,240315800,10400,10400,10400,10400,0
20250224,110600,240315800,10400,10400,10400,10400,0
20250224,110500,240315800,10400,10400,10400,10400,0
20250224,110400,240315800,10400,10400,10400,10400,0
20250224,110300,240315800,10400,10330,10400,10330,2443
20250224,110200,215006820,10350,10350,10360,10350,4
20250224,110100,214965410,10360,10360,10360,10360,0
20250224,110000,214965410,10360,10350,10360,10350,3
20250224,105900,214934340,10350,10350,10360,10350,11
20250224,105800,214820400,10360,10360,10360,10360,0
20250224,105700,214820400,10360,10360,10360,10360,0
20250224,105600,214820400,10360,10350,10360,10350,3
20250224,105500,214789330,10340,10340,10340,10340,87
20250224,105400,213889750,10360,10360,10360,10360,0
20250224,105300,213889750,10360,10360,10360,10360,0
20250224,105200,213889750,10360,10360,10360,10360,0
20250224,105100,213889750,10360,10360,10360,10360,0
20250224,105000,213889750,10360,10360,10360,10360,0
20250224,104900,213889750,10360,10360,10360,10360,0
20250224,104800,213889750,10360,10360,10360,10360,2
20250224,104700,213869030,10340,10340,10340,10340,0
20250224,104600,213869030,10340,10340,10340,10340,0
20250224,104500,213869030,10340,10340,10340,10340,0
20250224,104400,213869030,10340,10340,10340,10340,24
20250224,104300,213620870,10360,10350,10360,10350,86
20250224,104200,212730760,10350,10350,10350,10350,0
20250224,104100,212730760,10350,10350,10350,10350,0
20250224,104000,212730760,10350,10350,10350,10350,0
20250224,103900,212730760,10350,10350,10350,10350,0
20250224,103800,212730760,10350,10350,10350,10350,415
20250224,103700,208435510,10390,10390,10390,10390,0
20250224,103600,208435510,10390,10360,10390,10360,2
20250224,103500,208414760,10390,10380,10390,10360,378
20250224,103400,204498350,10410,10410,10410,10410,0
20250224,103300,204498350,10410,10410,10410,10410,0
20250224,103200,204498350,10410,10410,10410,10410,0
20250224,103100,204498350,10410,10410,10410,10410,0
20250224,103000,204498350,10410,10410,10410,10410,0
20250224,102900,204498350,10410,10410,10410,10410,0
20250224,102800,204498350,10410,10410,10410,10410,0
20250224,102700,204498350,10410,10410,10410,10410,0
20250224,102600,204498350,10410,10410,10410,10410,0
20250224,102500,204498350,10410,10410,10410,10410,0
20250224,102400,204498350,10410,10410,10410,10410,0
20250224,102300,204498350,10410,10410,10410,10410,0
20250224,102200,204498350,10410,10400,10410,10390,72
20250224,102100,203749710,10410,10390,10410,10390,2
20250224,102000,203728910,10360,10360,10360,10360,0
20250224,101900,203728910,10360,10360,10360,10360,0
20250224,101800,203728910,10360,10380,10380,10360,166
20250224,101700,202008650,10380,10380,10380,10380,177
20250224,101600,200171390,10380,10380,10380,10380,0
20250224,101500,200171390,10380,10380,10380,10380,0
20250224,101400,200171390,10380,10380,10380,10380,0
20250224,101300,200171390,10380,10380,10380,10380,1
20250224,101200,200161010,10410,10410,10410,10410,0
20250224,101100,200161010,10410,10410,10410,10410,0
20250224,101000,200161010,10410,10410,10410,10410,0
20250224,100900,200161010,10410,10380,10410,10380,33
20250224,100800,199818440,10350,10350,10350,10350,0
20250224,100700,199818440,10350,10400,10400,10350,11
20250224,100600,199704540,10350,10350,10350,10350,0
20250224,100500,199704540,10350,10350,10350,10350,0
20250224,100400,199704540,10350,10360,10410,10350,502
20250224,100300,194480360,10370,10370,10370,10370,0
20250224,100200,194480360,10370,10360,10390,10360,93
20250224,100100,193515950,10380,10360,10380,10360,157
20250224,100000,191889410,10380,10380,10380,10380,0
20250224,095900,191889410,10380,10380,10380,10380,0
20250224,095800,191889410,10380,10360,10380,10360,127
20250224,095700,190573630,10380,10330,10410,10330,411
20250224,095600,186301040,10350,10350,10350,10350,105
20250224,095500,185214290,10410,10410,10410,10410,0
20250224,095400,185214290,10410,10410,10410,10410,0
20250224,095300,185214290,10410,10360,10410,10360,50
20250224,095200,184696240,10410,10410,10410,10410,0
20250224,095100,184696240,10410,10410,10410,10410,0
20250224,095000,184696240,10410,10410,10410,10410,1
20250224,094900,184685830,10380,10380,10380,10380,1
20250224,094800,184675450,10410,10360,10410,10360,1259
20250224,094700,171582110,10390,10360,10390,10350,251
20250224,094600,168978840,10400,10390,10410,10390,4
20250224,094500,168937250,10420,10360,10420,10360,297
20250224,094400,165853510,10390,10370,10400,10370,14
20250224,094300,165708240,10410,10410,10410,10410,1
20250224,094200,165697830,10410,10390,10410,10390,21
20250224,094100,165479240,10360,10360,10360,10360,0
20250224,094000,165479240,10360,10400,10400,10360,290
20250224,093900,162470700,10400,10400,10400,10400,0
20250224,093800,162470700,10400,10400,10400,10400,0
20250224,093700,162470700,10400,10400,10400,10400,56
20250224,093600,161888300,10420,10420,10420,10420,0
20250224,093500,161888300,10420,10430,10430,10400,7
20250224,093400,161815410,10410,10380,10410,10380,650
20250224,093300,155048950,10400,10400,10410,10350,1003
20250224,093200,144628500,10300,10380,10380,10300,7204
20250224,093100,70281730,10400,10400,10400,10400,0
20250224,093000,70281730,10400,10410,10460,10390,650
20250224,092900,63520490,10460,10450,10460,10430,13
20250224,092800,63384780,10430,10430,10450,10430,21
20250224,092700,63165660,10450,10430,10450,10400,77
20250224,092600,62363910,10450,10440,10450,10400,35
20250224,092500,61999180,10430,10420,10450,10410,190
20250224,092400,60020900,10450,10440,10450,10410,18
20250224,092300,59833130,10410,10420,10450,10390,84
20250224,092200,58959560,10410,10450,10450,10390,244
20250224,092100,56413320,10410,10440,10440,10410,4
20250224,092000,56371630,10410,10410,10410,10410,0
20250224,091900,56371630,10410,10400,10450,10390,38
20250224,091800,55975570,10450,10400,10450,10400,14
20250224,091700,55829640,10450,10420,10450,10400,23
20250224,091600,55589890,10440,10420,10450,10420,22
20250224,091500,55360370,10440,10410,10450,10400,25
20250224,091400,55100060,10430,10410,10450,10410,19
20250224,091300,54901960,10440,10430,10450,10410,14
20250224,091200,54755970,10410,10410,10450,10410,13
20250224,091100,54620430,10450,10410,10460,10400,67
20250224,091000,53920740,10430,10420,10460,10400,49
20250224,090900,53408860,10460,10430,10460,10370,1126
20250224,090800,41718520,10430,10430,10430,10430,0
20250224,090700,41718520,10430,10430,10440,10430,11
20250224,090600,41603760,10430,10470,10470,10420,29
20250224,090500,41300910,10430,10450,10470,10410,217
20250224,090400,39033490,10450,10440,10450,10440,1637
20250224,090300,21930420,10440,10440,10440,10440,0
20250224,090200,21930420,10440,10440,10440,10440,1
20250224,090100,21919980,10370,10370,10370,10370,635
20250224,090000,15335030,10370,10350,10370,10350,1481