KissMeData/047310/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193300,538143200,5270,5270,5270,5270,2466
20250224,193200,538143200,5270,5270,5270,5270,0
20250224,193100,538143200,5270,5270,5270,5270,0
20250224,193000,538143200,5270,5270,5270,5270,0
20250224,192900,538143200,5270,5270,5270,5270,0
20250224,192800,538143200,5270,5270,5270,5270,0
20250224,192700,538143200,5270,5270,5270,5270,0
20250224,192600,538143200,5270,5270,5270,5270,0
20250224,192500,538143200,5270,5270,5270,5270,0
20250224,192400,538143200,5270,5270,5270,5270,0
20250224,192300,538143200,5270,5270,5270,5270,0
20250224,192200,538143200,5270,5270,5270,5270,0
20250224,192100,538143200,5270,5270,5270,5270,0
20250224,192000,538143200,5270,5270,5270,5270,0
20250224,191900,538143200,5270,5270,5270,5270,0
20250224,191800,538143200,5270,5270,5270,5270,0
20250224,191700,538143200,5270,5270,5270,5270,0
20250224,191600,538143200,5270,5270,5270,5270,0
20250224,191500,538143200,5270,5270,5270,5270,0
20250224,191400,538143200,5270,5270,5270,5270,0
20250224,191300,538143200,5270,5270,5270,5270,0
20250224,191200,538143200,5270,5270,5270,5270,0
20250224,191100,538143200,5270,5270,5270,5270,0
20250224,191000,538143200,5270,5270,5270,5270,0
20250224,190900,538143200,5270,5270,5270,5270,0
20250224,190800,538143200,5270,5270,5270,5270,0
20250224,190700,538143200,5270,5270,5270,5270,0
20250224,190600,538143200,5270,5270,5270,5270,0
20250224,190500,538143200,5270,5270,5270,5270,0
20250224,190400,538143200,5270,5270,5270,5270,0
20250224,190300,538143200,5270,5270,5270,5270,2466
20250224,190200,538143200,5270,5270,5270,5270,0
20250224,190100,538143200,5270,5270,5270,5270,0
20250224,190000,538143200,5270,5270,5270,5270,0
20250224,185900,538143200,5270,5270,5270,5270,0
20250224,185800,538143200,5270,5270,5270,5270,0
20250224,185700,538143200,5270,5270,5270,5270,0
20250224,185600,538143200,5270,5270,5270,5270,0
20250224,185500,538143200,5270,5270,5270,5270,0
20250224,185400,538143200,5270,5270,5270,5270,0
20250224,185300,538143200,5270,5270,5270,5270,0
20250224,185200,538143200,5270,5270,5270,5270,0
20250224,185100,538143200,5270,5270,5270,5270,0
20250224,185000,538143200,5270,5270,5270,5270,0
20250224,184900,538143200,5270,5270,5270,5270,0
20250224,184800,538143200,5270,5270,5270,5270,0
20250224,184700,538143200,5270,5270,5270,5270,0
20250224,184600,538143200,5270,5270,5270,5270,0
20250224,184500,538143200,5270,5270,5270,5270,0
20250224,184400,538143200,5270,5270,5270,5270,0
20250224,184300,538143200,5270,5270,5270,5270,0
20250224,184200,538143200,5270,5270,5270,5270,0
20250224,184100,538143200,5270,5270,5270,5270,0
20250224,184000,538143200,5270,5270,5270,5270,0
20250224,183900,538143200,5270,5270,5270,5270,0
20250224,183800,538143200,5270,5270,5270,5270,0
20250224,183700,538143200,5270,5270,5270,5270,0
20250224,183600,538143200,5270,5270,5270,5270,0
20250224,183500,538143200,5270,5270,5270,5270,0
20250224,183400,538143200,5270,5270,5270,5270,0
20250224,183300,538143200,5270,5270,5270,5270,2466
20250224,183200,538143200,5270,5270,5270,5270,0
20250224,183100,538143200,5270,5270,5270,5270,0
20250224,183000,538143200,5270,5270,5270,5270,0
20250224,182900,538143200,5270,5270,5270,5270,0
20250224,182800,538143200,5270,5270,5270,5270,0
20250224,182700,538143200,5270,5270,5270,5270,0
20250224,182600,538143200,5270,5270,5270,5270,0
20250224,182500,538143200,5270,5270,5270,5270,0
20250224,182400,538143200,5270,5270,5270,5270,0
20250224,182300,538143200,5270,5270,5270,5270,0
20250224,182200,538143200,5270,5270,5270,5270,0
20250224,182100,538143200,5270,5270,5270,5270,0
20250224,182000,538143200,5270,5270,5270,5270,0
20250224,181900,538143200,5270,5270,5270,5270,0
20250224,181800,538143200,5270,5270,5270,5270,0
20250224,181700,538143200,5270,5270,5270,5270,0
20250224,181600,538143200,5270,5270,5270,5270,0
20250224,181500,538143200,5270,5270,5270,5270,0
20250224,181400,538143200,5270,5270,5270,5270,0
20250224,181300,538143200,5270,5270,5270,5270,0
20250224,181200,538143200,5270,5270,5270,5270,0
20250224,181100,538143200,5270,5270,5270,5270,0
20250224,181000,538143200,5270,5270,5270,5270,0
20250224,180900,538143200,5270,5270,5270,5270,0
20250224,180800,538143200,5270,5270,5270,5270,0
20250224,180700,538143200,5270,5270,5270,5270,0
20250224,180600,538143200,5270,5270,5270,5270,0
20250224,180500,538143200,5270,5270,5270,5270,0
20250224,180400,538143200,5270,5270,5270,5270,0
20250224,180300,538143200,5270,5270,5270,5270,2466
20250224,180200,538143200,5270,5270,5270,5270,0
20250224,180100,538143200,5270,5270,5270,5270,0
20250224,180000,538143200,5270,5270,5270,5270,0
20250224,175900,538143200,5270,5270,5270,5270,0
20250224,175800,538143200,5270,5270,5270,5270,0
20250224,175700,538143200,5270,5270,5270,5270,0
20250224,175600,538143200,5270,5270,5270,5270,0
20250224,175500,538143200,5270,5270,5270,5270,0
20250224,175400,538143200,5270,5270,5270,5270,0
20250224,175300,538143200,5270,5270,5270,5270,0
20250224,175200,538143200,5270,5270,5270,5270,0
20250224,175100,538143200,5270,5270,5270,5270,0
20250224,175000,538143200,5270,5270,5270,5270,0
20250224,174900,538143200,5270,5270,5270,5270,0
20250224,174800,538143200,5270,5270,5270,5270,0
20250224,174700,538143200,5270,5270,5270,5270,0
20250224,174600,538143200,5270,5270,5270,5270,0
20250224,174500,538143200,5270,5270,5270,5270,0
20250224,174400,538143200,5270,5270,5270,5270,0
20250224,174300,538143200,5270,5270,5270,5270,0
20250224,174200,538143200,5270,5270,5270,5270,0
20250224,174100,538143200,5270,5270,5270,5270,0
20250224,174000,538143200,5270,5270,5270,5270,0
20250224,173900,538143200,5270,5270,5270,5270,0
20250224,173800,538143200,5270,5270,5270,5270,0
20250224,173700,538143200,5270,5270,5270,5270,0
20250224,173600,538143200,5270,5270,5270,5270,0
20250224,173500,538143200,5270,5270,5270,5270,0
20250224,173400,538143200,5270,5270,5270,5270,0
20250224,173300,538143200,5270,5270,5270,5270,2466
20250224,173200,538143200,5270,5270,5270,5270,0
20250224,173100,538143200,5270,5270,5270,5270,0
20250224,173000,538143200,5270,5270,5270,5270,0
20250224,172900,538143200,5270,5270,5270,5270,0
20250224,172800,538143200,5270,5270,5270,5270,0
20250224,172700,538143200,5270,5270,5270,5270,0
20250224,172600,538143200,5270,5270,5270,5270,0
20250224,172500,538143200,5270,5270,5270,5270,0
20250224,172400,538143200,5270,5270,5270,5270,0
20250224,172300,538143200,5270,5270,5270,5270,0
20250224,172200,538143200,5270,5270,5270,5270,0
20250224,172100,538143200,5270,5270,5270,5270,0
20250224,172000,538143200,5270,5270,5270,5270,0
20250224,171900,538143200,5270,5270,5270,5270,0
20250224,171800,538143200,5270,5270,5270,5270,0
20250224,171700,538143200,5270,5270,5270,5270,0
20250224,171600,538143200,5270,5270,5270,5270,0
20250224,171500,538143200,5270,5270,5270,5270,0
20250224,171400,538143200,5270,5270,5270,5270,0
20250224,171300,538143200,5270,5270,5270,5270,0
20250224,171200,538143200,5270,5270,5270,5270,0
20250224,171100,538143200,5270,5270,5270,5270,0
20250224,171000,538143200,5270,5270,5270,5270,0
20250224,170900,538143200,5270,5270,5270,5270,0
20250224,170800,538143200,5270,5270,5270,5270,0
20250224,170700,538143200,5270,5270,5270,5270,0
20250224,170600,538143200,5270,5270,5270,5270,0
20250224,170500,538143200,5270,5270,5270,5270,0
20250224,170400,538143200,5270,5270,5270,5270,0
20250224,170300,538143200,5270,5270,5270,5270,2466
20250224,170200,538143200,5270,5270,5270,5270,0
20250224,170100,538143200,5270,5270,5270,5270,0
20250224,170000,538143200,5270,5270,5270,5270,0
20250224,165900,538143200,5270,5270,5270,5270,0
20250224,165800,538143200,5270,5270,5270,5270,0
20250224,165700,538143200,5270,5270,5270,5270,0
20250224,165600,538143200,5270,5270,5270,5270,0
20250224,165500,538143200,5270,5270,5270,5270,0
20250224,165400,538143200,5270,5270,5270,5270,0
20250224,165300,538143200,5270,5270,5270,5270,0
20250224,165200,538143200,5270,5270,5270,5270,0
20250224,165100,538143200,5270,5270,5270,5270,0
20250224,165000,538143200,5270,5270,5270,5270,0
20250224,164900,538143200,5270,5270,5270,5270,0
20250224,164800,538143200,5270,5270,5270,5270,0
20250224,164700,538143200,5270,5270,5270,5270,0
20250224,164600,538143200,5270,5270,5270,5270,0
20250224,164500,538143200,5270,5270,5270,5270,0
20250224,164400,538143200,5270,5270,5270,5270,0
20250224,164300,538143200,5270,5270,5270,5270,0
20250224,164200,538143200,5270,5270,5270,5270,0
20250224,164100,538143200,5270,5270,5270,5270,0
20250224,164000,538143200,5270,5270,5270,5270,0
20250224,163900,538143200,5270,5270,5270,5270,0
20250224,163800,538143200,5270,5270,5270,5270,0
20250224,163700,538143200,5270,5270,5270,5270,0
20250224,163600,538143200,5270,5270,5270,5270,0
20250224,163500,538143200,5270,5270,5270,5270,0
20250224,163400,538143200,5270,5270,5270,5270,0
20250224,163300,538143200,5270,5270,5270,5270,2466
20250224,163200,538143200,5270,5270,5270,5270,0
20250224,163100,538143200,5270,5270,5270,5270,0
20250224,163000,538143200,5270,5270,5270,5270,0
20250224,162900,538143200,5270,5270,5270,5270,0
20250224,162800,538143200,5270,5270,5270,5270,0
20250224,162700,538143200,5270,5270,5270,5270,0
20250224,162600,538143200,5270,5270,5270,5270,0
20250224,162500,538143200,5270,5270,5270,5270,0
20250224,162400,538143200,5270,5270,5270,5270,0
20250224,162300,538143200,5270,5270,5270,5270,0
20250224,162200,538143200,5270,5270,5270,5270,0
20250224,162100,538143200,5270,5270,5270,5270,0
20250224,162000,538143200,5270,5270,5270,5270,0
20250224,161900,538143200,5270,5270,5270,5270,0
20250224,161800,538143200,5270,5270,5270,5270,0
20250224,161700,538143200,5270,5270,5270,5270,0
20250224,161600,538143200,5270,5270,5270,5270,0
20250224,161500,538143200,5270,5270,5270,5270,0
20250224,161400,538143200,5270,5270,5270,5270,0
20250224,161300,538143200,5270,5270,5270,5270,0
20250224,161200,538143200,5270,5270,5270,5270,0
20250224,161100,538143200,5270,5270,5270,5270,0
20250224,161000,538143200,5270,5270,5270,5270,0
20250224,160900,538143200,5270,5270,5270,5270,0
20250224,160800,538143200,5270,5270,5270,5270,0
20250224,160700,538143200,5270,5270,5270,5270,0
20250224,160600,538143200,5270,5270,5270,5270,0
20250224,160500,538143200,5270,5270,5270,5270,0
20250224,160400,538143200,5270,5270,5270,5270,0
20250224,160300,538143200,5270,5270,5270,5270,2466
20250224,160200,538143200,5270,5270,5270,5270,0
20250224,160100,538143200,5270,5270,5270,5270,0
20250224,160000,538143200,5270,5270,5270,5270,0
20250224,155900,538143200,5270,5270,5270,5270,0
20250224,155800,538143200,5270,5270,5270,5270,0
20250224,155700,538143200,5270,5270,5270,5270,0
20250224,155600,538143200,5270,5270,5270,5270,0
20250224,155500,538143200,5270,5270,5270,5270,0
20250224,155400,538143200,5270,5270,5270,5270,0
20250224,155300,538143200,5270,5270,5270,5270,0
20250224,155200,538143200,5270,5270,5270,5270,0
20250224,155100,538143200,5270,5270,5270,5270,0
20250224,155000,538143200,5270,5270,5270,5270,0
20250224,154900,538143200,5270,5270,5270,5270,0
20250224,154800,538143200,5270,5270,5270,5270,0
20250224,154700,538143200,5270,5270,5270,5270,0
20250224,154600,538143200,5270,5270,5270,5270,0
20250224,154500,538143200,5270,5270,5270,5270,0
20250224,154400,538143200,5270,5270,5270,5270,0
20250224,154300,538143200,5270,5270,5270,5270,0
20250224,154200,538143200,5270,5270,5270,5270,0
20250224,154100,538143200,5270,5270,5270,5270,0
20250224,154000,538143200,5270,5270,5270,5270,0
20250224,153900,538143200,5270,5270,5270,5270,0
20250224,153800,538143200,5270,5270,5270,5270,0
20250224,153700,538143200,5270,5270,5270,5270,0
20250224,153600,538143200,5270,5270,5270,5270,0
20250224,153500,538143200,5270,5270,5270,5270,0
20250224,153400,538143200,5270,5270,5270,5270,0
20250224,153300,538143200,5270,5270,5270,5270,2466
20250224,153200,538143200,5270,5270,5270,5270,0
20250224,153100,538143200,5270,5270,5270,5270,0
20250224,153000,538143200,5270,5270,5270,5270,2466
20250224,152900,525147380,5270,5270,5270,5270,0
20250224,152800,525147380,5270,5270,5270,5270,0
20250224,152700,525147380,5270,5270,5270,5270,0
20250224,152600,525147380,5270,5270,5270,5270,0
20250224,152500,525147380,5270,5270,5270,5270,0
20250224,152400,525147380,5270,5270,5270,5270,0
20250224,152300,525147380,5270,5270,5270,5270,0
20250224,152200,525147380,5270,5270,5270,5270,0
20250224,152100,525147380,5270,5270,5270,5270,0
20250224,152000,525147380,5270,5270,5270,5270,0
20250224,151900,525147380,5270,5280,5280,5270,248
20250224,151800,523839390,5280,5280,5280,5280,41
20250224,151700,523622910,5270,5270,5270,5250,1558
20250224,151600,515423980,5270,5260,5270,5260,570
20250224,151500,512422680,5270,5260,5270,5260,428
20250224,151400,510170600,5260,5260,5260,5260,13
20250224,151300,510102220,5260,5260,5260,5260,263
20250224,151200,508718840,5260,5260,5260,5260,120
20250224,151100,508087640,5260,5260,5260,5260,0
20250224,151000,508087640,5260,5260,5260,5260,50
20250224,150900,507824640,5250,5260,5260,5250,706
20250224,150800,504112710,5260,5250,5260,5250,60
20250224,150700,503797210,5260,5260,5260,5260,71
20250224,150600,503423750,5250,5260,5260,5250,119
20250224,150500,502797910,5260,5260,5260,5260,20
20250224,150400,502692710,5250,5250,5250,5250,0
20250224,150300,502692710,5250,5250,5250,5250,0
20250224,150200,502692710,5250,5260,5260,5250,300
20250224,150100,501116660,5260,5260,5260,5260,653
20250224,150000,497681880,5260,5260,5260,5260,3
20250224,145900,497666100,5260,5260,5260,5260,0
20250224,145800,497666100,5260,5260,5260,5260,0
20250224,145700,497666100,5260,5260,5260,5260,1
20250224,145600,497660840,5260,5260,5260,5260,13
20250224,145500,497592460,5260,5260,5260,5260,100
20250224,145400,497066460,5250,5250,5250,5250,0
20250224,145300,497066460,5250,5260,5260,5250,4
20250224,145200,497045450,5260,5260,5260,5260,0
20250224,145100,497045450,5260,5260,5260,5260,19
20250224,145000,496945510,5260,5260,5260,5260,15
20250224,144900,496866610,5250,5250,5250,5250,0
20250224,144800,496866610,5250,5240,5250,5240,387
20250224,144700,494835670,5240,5240,5240,5240,0
20250224,144600,494835670,5240,5240,5240,5240,6
20250224,144500,494804230,5240,5240,5240,5240,11
20250224,144400,494746590,5240,5240,5240,5240,2
20250224,144300,494736110,5230,5230,5230,5230,2635
20250224,144200,480955060,5220,5220,5220,5220,0
20250224,144100,480955060,5220,5220,5220,5220,0
20250224,144000,480955060,5220,5230,5230,5220,214
20250224,143900,479837970,5200,5200,5200,5200,0
20250224,143800,479837970,5200,5200,5200,5200,0
20250224,143700,479837970,5200,5210,5210,5200,1000
20250224,143600,474631640,5230,5230,5230,5230,200
20250224,143500,473585640,5230,5220,5230,5200,3204
20250224,143400,456879400,5220,5220,5220,5220,50
20250224,143300,456618400,5220,5220,5220,5220,0
20250224,143200,456618400,5220,5240,5240,5220,4252
20250224,143100,434381660,5250,5250,5250,5250,4
20250224,143000,434360660,5250,5250,5250,5250,443
20250224,142900,432034910,5220,5220,5220,5220,0
20250224,142800,432034910,5220,5240,5240,5220,56
20250224,142700,431742540,5240,5250,5250,5210,6100
20250224,142600,399861600,5250,5250,5250,5250,6
20250224,142500,399830100,5250,5250,5250,5250,0
20250224,142400,399830100,5250,5250,5250,5250,0
20250224,142300,399830100,5250,5250,5250,5250,0
20250224,142200,399830100,5250,5250,5250,5250,53
20250224,142100,399551850,5250,5250,5250,5250,0
20250224,142000,399551850,5250,5250,5250,5250,0
20250224,141900,399551850,5250,5250,5250,5250,30
20250224,141800,399394350,5250,5250,5250,5250,0
20250224,141700,399394350,5250,5250,5250,5250,0
20250224,141600,399394350,5250,5250,5250,5250,0
20250224,141500,399394350,5250,5250,5250,5250,0
20250224,141400,399394350,5250,5250,5250,5250,0
20250224,141300,399394350,5250,5250,5250,5250,0
20250224,141200,399394350,5250,5250,5250,5250,0
20250224,141100,399394350,5250,5250,5250,5250,0
20250224,141000,399394350,5250,5250,5250,5250,0
20250224,140900,399394350,5250,5250,5250,5250,80
20250224,140800,398974350,5270,5270,5270,5270,2
20250224,140700,398963810,5270,5270,5270,5270,0
20250224,140600,398963810,5270,5270,5270,5270,0
20250224,140500,398963810,5270,5270,5270,5270,0
20250224,140400,398963810,5270,5270,5270,5270,0
20250224,140300,398963810,5270,5270,5270,5270,0
20250224,140200,398963810,5270,5270,5270,5270,1
20250224,140100,398958540,5270,5270,5270,5270,357
20250224,140000,397077150,5250,5250,5250,5250,0
20250224,135900,397077150,5250,5250,5250,5250,200
20250224,135800,396027150,5250,5250,5250,5250,40
20250224,135700,395817150,5270,5270,5270,5270,710
20250224,135600,392075450,5270,5270,5270,5270,0
20250224,135500,392075450,5270,5270,5270,5270,1
20250224,135400,392070180,5250,5250,5250,5250,0
20250224,135300,392070180,5250,5250,5250,5250,118
20250224,135200,391450680,5270,5270,5270,5270,0
20250224,135100,391450680,5270,5260,5270,5250,101
20250224,135000,390920270,5270,5270,5270,5270,96
20250224,134900,390414350,5270,5270,5270,5270,0
20250224,134800,390414350,5270,5270,5270,5270,0
20250224,134700,390414350,5270,5270,5270,5270,0
20250224,134600,390414350,5270,5270,5270,5270,94
20250224,134500,389918970,5270,5270,5270,5270,0
20250224,134400,389918970,5270,5270,5270,5270,1
20250224,134300,389913700,5250,5250,5250,5250,0
20250224,134200,389913700,5250,5250,5250,5250,200
20250224,134100,388863700,5270,5260,5270,5260,22
20250224,134000,388747770,5250,5250,5250,5250,0
20250224,133900,388747770,5250,5250,5250,5250,458
20250224,133800,386343270,5250,5250,5250,5250,151
20250224,133700,385550520,5250,5250,5250,5250,0
20250224,133600,385550520,5250,5250,5250,5250,1
20250224,133500,385545270,5250,5250,5250,5250,0
20250224,133400,385545270,5250,5250,5250,5250,100
20250224,133300,385020270,5250,5250,5250,5250,37
20250224,133200,384826020,5260,5260,5260,5260,0
20250224,133100,384826020,5260,5260,5260,5260,0
20250224,133000,384826020,5260,5260,5260,5260,174
20250224,132900,383910780,5260,5260,5260,5260,11
20250224,132800,383852920,5250,5250,5250,5250,0
20250224,132700,383852920,5250,5250,5250,5250,2
20250224,132600,383842420,5250,5250,5250,5250,0
20250224,132500,383842420,5250,5260,5260,5250,350
20250224,132400,382003130,5270,5270,5270,5270,0
20250224,132300,382003130,5270,5270,5270,5270,0
20250224,132200,382003130,5270,5270,5270,5270,10
20250224,132100,381950430,5270,5270,5270,5270,0
20250224,132000,381950430,5270,5270,5270,5270,184
20250224,131900,380980750,5280,5280,5280,5280,0
20250224,131800,380980750,5280,5280,5280,5280,1
20250224,131700,380975470,5270,5270,5270,5270,386
20250224,131600,378941250,5270,5270,5270,5270,194
20250224,131500,377918870,5260,5260,5260,5260,297
20250224,131400,376356650,5260,5260,5260,5260,102
20250224,131300,375820130,5260,5260,5260,5260,0
20250224,131200,375820130,5260,5260,5260,5260,699
20250224,131100,372143390,5270,5280,5280,5260,20
20250224,131000,372038000,5270,5270,5270,5270,214
20250224,130900,370910220,5270,5270,5270,5270,0
20250224,130800,370910220,5270,5270,5270,5270,100
20250224,130700,370383220,5280,5280,5280,5280,0
20250224,130600,370383220,5280,5280,5280,5280,0
20250224,130500,370383220,5280,5280,5280,5280,20
20250224,130400,370277620,5280,5260,5280,5260,51
20250224,130300,370009340,5260,5260,5260,5260,3
20250224,130200,369993560,5280,5280,5280,5280,2
20250224,130100,369983000,5280,5280,5280,5280,1
20250224,130000,369977720,5260,5260,5260,5260,6724
20250224,125900,334609480,5260,5260,5260,5260,0
20250224,125800,334609480,5260,5260,5260,5260,3
20250224,125700,334593700,5250,5250,5250,5250,0
20250224,125600,334593700,5250,5250,5250,5250,0
20250224,125500,334593700,5250,5250,5250,5250,10
20250224,125400,334541200,5260,5260,5260,5260,0
20250224,125300,334541200,5260,5260,5260,5260,0
20250224,125200,334541200,5260,5260,5260,5260,0
20250224,125100,334541200,5260,5260,5260,5260,0
20250224,125000,334541200,5260,5260,5260,5260,0
20250224,124900,334541200,5260,5260,5260,5260,0
20250224,124800,334541200,5260,5260,5260,5260,0
20250224,124700,334541200,5260,5260,5260,5260,2
20250224,124600,334530680,5260,5260,5260,5260,0
20250224,124500,334530680,5260,5260,5260,5260,60
20250224,124400,334215080,5260,5260,5260,5260,0
20250224,124300,334215080,5260,5240,5260,5240,101
20250224,124200,333685820,5240,5250,5250,5240,243
20250224,124100,332412490,5270,5270,5270,5270,0
20250224,124000,332412490,5270,5270,5270,5270,0
20250224,123900,332412490,5270,5270,5270,5270,708
20250224,123800,328681330,5270,5270,5270,5270,949
20250224,123700,323680100,5260,5260,5260,5260,10
20250224,123600,323627500,5240,5240,5240,5240,1030
20250224,123500,318230300,5240,5240,5240,5240,300
20250224,123400,316658300,5270,5270,5270,5270,3
20250224,123300,316642490,5240,5240,5240,5240,0
20250224,123200,316642490,5240,5240,5240,5240,0
20250224,123100,316642490,5240,5260,5260,5240,229
20250224,123000,315439470,5280,5270,5280,5270,700
20250224,122900,311750450,5270,5250,5270,5250,81
20250224,122800,311324390,5260,5250,5260,5250,2000
20250224,122700,300817600,5250,5240,5250,5240,34
20250224,122600,300639150,5240,5240,5240,5240,236
20250224,122500,299402510,5240,5240,5240,5240,6
20250224,122400,299371070,5240,5240,5240,5240,0
20250224,122300,299371070,5240,5240,5240,5240,0
20250224,122200,299371070,5240,5240,5240,5240,0
20250224,122100,299371070,5240,5240,5240,5240,2
20250224,122000,299360590,5240,5240,5240,5240,4
20250224,121900,299339630,5240,5240,5240,5240,16
20250224,121800,299255790,5240,5240,5240,5240,0
20250224,121700,299255790,5240,5240,5240,5240,6
20250224,121600,299224350,5240,5240,5240,5240,0
20250224,121500,299224350,5240,5240,5240,5240,1
20250224,121400,299219110,5240,5240,5240,5240,0
20250224,121300,299219110,5240,5240,5240,5240,0
20250224,121200,299219110,5240,5240,5240,5240,4
20250224,121100,299198150,5240,5240,5240,5240,100
20250224,121000,298674150,5240,5240,5240,5240,0
20250224,120900,298674150,5240,5240,5240,5240,100
20250224,120800,298150150,5240,5240,5240,5240,0
20250224,120700,298150150,5240,5240,5240,5240,101
20250224,120600,297620910,5220,5220,5220,5220,0
20250224,120500,297620910,5220,5220,5220,5220,0
20250224,120400,297620910,5220,5220,5220,5220,0
20250224,120300,297620910,5220,5220,5220,5220,0
20250224,120200,297620910,5220,5220,5220,5210,3354
20250224,120100,280120180,5240,5240,5240,5240,200
20250224,120000,279072180,5240,5240,5240,5240,0
20250224,115900,279072180,5240,5240,5240,5240,1
20250224,115800,279066940,5220,5220,5220,5220,0
20250224,115700,279066940,5220,5220,5220,5220,200
20250224,115600,278022940,5230,5240,5240,5230,2818
20250224,115500,263277120,5240,5240,5240,5240,2
20250224,115400,263266640,5240,5240,5240,5240,0
20250224,115300,263266640,5240,5240,5240,5240,90
20250224,115200,262795040,5240,5240,5240,5240,0
20250224,115100,262795040,5240,5240,5240,5240,102
20250224,115000,262260560,5250,5250,5250,5250,53
20250224,114900,261982310,5250,5250,5250,5250,3
20250224,114800,261966560,5250,5250,5250,5250,100
20250224,114700,261441560,5260,5260,5260,5260,0
20250224,114600,261441560,5260,5260,5260,5260,0
20250224,114500,261441560,5260,5260,5260,5260,0
20250224,114400,261441560,5260,5260,5260,5260,1
20250224,114300,261436300,5260,5250,5260,5250,210
20250224,114200,260331800,5260,5260,5260,5260,4
20250224,114100,260310760,5250,5250,5250,5250,20
20250224,114000,260205760,5230,5230,5230,5230,0
20250224,113900,260205760,5230,5230,5230,5230,0
20250224,113800,260205760,5230,5230,5230,5230,0
20250224,113700,260205760,5230,5230,5230,5230,0
20250224,113600,260205760,5230,5230,5230,5230,197
20250224,113500,259175450,5230,5220,5230,5220,1173
20250224,113400,253044660,5230,5230,5230,5230,0
20250224,113300,253044660,5230,5230,5230,5230,227
20250224,113200,251857450,5230,5250,5250,5230,2492
20250224,113100,238816070,5250,5250,5250,5250,2
20250224,113000,238805570,5250,5250,5250,5250,1
20250224,112900,238800320,5250,5250,5250,5250,0
20250224,112800,238800320,5250,5250,5250,5250,5
20250224,112700,238774070,5260,5260,5260,5260,3
20250224,112600,238758290,5250,5250,5250,5250,200
20250224,112500,237708290,5250,5250,5250,5250,0
20250224,112400,237708290,5250,5250,5250,5250,1000
20250224,112300,232458290,5250,5250,5250,5250,59
20250224,112200,232148540,5250,5250,5250,5250,0
20250224,112100,232148540,5250,5250,5250,5250,0
20250224,112000,232148540,5250,5250,5250,5250,10
20250224,111900,232096040,5230,5250,5250,5230,797
20250224,111800,227927710,5250,5250,5250,5250,0
20250224,111700,227927710,5250,5250,5250,5250,0
20250224,111600,227927710,5250,5250,5250,5250,195
20250224,111500,226903960,5250,5250,5250,5250,0
20250224,111400,226903960,5250,5250,5250,5250,0
20250224,111300,226903960,5250,5250,5250,5250,0
20250224,111200,226903960,5250,5250,5250,5250,2
20250224,111100,226893460,5250,5250,5250,5250,17
20250224,111000,226804210,5250,5250,5250,5250,0
20250224,110900,226804210,5250,5250,5250,5250,2
20250224,110800,226793710,5250,5250,5250,5250,1
20250224,110700,226788460,5220,5220,5220,5220,1
20250224,110600,226783240,5220,5220,5220,5220,0
20250224,110500,226783240,5220,5220,5220,5220,0
20250224,110400,226783240,5220,5220,5220,5220,53
20250224,110300,226506580,5220,5220,5220,5220,0
20250224,110200,226506580,5220,5220,5220,5220,0
20250224,110100,226506580,5220,5220,5220,5220,3
20250224,110000,226490920,5220,5220,5220,5220,11
20250224,105900,226433500,5220,5220,5220,5220,20
20250224,105800,226329100,5220,5220,5220,5220,0
20250224,105700,226329100,5220,5220,5220,5220,0
20250224,105600,226329100,5220,5220,5220,5220,151
20250224,105500,225540880,5230,5240,5240,5230,1171
20250224,105400,219415550,5240,5240,5240,5240,39
20250224,105300,219211190,5230,5230,5230,5230,0
20250224,105200,219211190,5230,5230,5230,5230,0
20250224,105100,219211190,5230,5230,5230,5230,0
20250224,105000,219211190,5230,5230,5230,5230,0
20250224,104900,219211190,5230,5230,5230,5230,4
20250224,104800,219190270,5230,5230,5230,5230,200
20250224,104700,218144270,5230,5230,5230,5230,0
20250224,104600,218144270,5230,5230,5230,5230,140
20250224,104500,217412070,5230,5230,5230,5230,0
20250224,104400,217412070,5230,5230,5230,5230,400
20250224,104300,215320070,5240,5240,5240,5240,0
20250224,104200,215320070,5240,5240,5240,5240,73
20250224,104100,214937550,5240,5240,5240,5240,0
20250224,104000,214937550,5240,5250,5250,5240,492
20250224,103900,212359460,5240,5240,5240,5240,0
20250224,103800,212359460,5240,5240,5240,5240,10
20250224,103700,212307060,5240,5240,5240,5240,125
20250224,103600,211652060,5250,5250,5250,5250,1
20250224,103500,211646810,5250,5250,5250,5250,3
20250224,103400,211631060,5250,5250,5250,5250,0
20250224,103300,211631060,5250,5250,5250,5250,94
20250224,103200,211137560,5240,5240,5240,5240,0
20250224,103100,211137560,5240,5240,5240,5240,8
20250224,103000,211095640,5240,5250,5250,5240,142
20250224,102900,210351460,5240,5240,5240,5240,100
20250224,102800,209827460,5240,5250,5250,5240,72
20250224,102700,209450170,5240,5240,5240,5240,0
20250224,102600,209450170,5240,5250,5250,5240,431
20250224,102500,207189920,5230,5230,5230,5230,0
20250224,102400,207189920,5230,5250,5250,5230,43
20250224,102300,206964570,5250,5240,5250,5240,21
20250224,102200,206854430,5230,5240,5240,5230,6
20250224,102100,206823000,5230,5230,5230,5230,2970
20250224,102000,191289900,5230,5250,5250,5230,196
20250224,101900,190262860,5250,5250,5250,5250,43
20250224,101800,190037110,5250,5250,5250,5250,77
20250224,101700,189632860,5250,5250,5250,5250,5
20250224,101600,189606610,5250,5250,5250,5250,1
20250224,101500,189601360,5230,5230,5230,5230,7
20250224,101400,189564750,5230,5250,5250,5230,8
20250224,101300,189522890,5250,5250,5250,5250,0
20250224,101200,189522890,5250,5250,5250,5250,5
20250224,101100,189496640,5250,5250,5250,5250,1
20250224,101000,189491390,5240,5240,5240,5240,261
20250224,100900,188123750,5230,5230,5230,5230,0
20250224,100800,188123750,5230,5230,5230,5230,93
20250224,100700,187637360,5230,5230,5230,5230,22
20250224,100600,187522300,5220,5230,5230,5220,401
20250224,100500,185429070,5230,5240,5240,5230,9
20250224,100400,185381950,5240,5230,5240,5230,124
20250224,100300,184733190,5230,5210,5230,5210,600
20250224,100200,181605190,5230,5230,5230,5230,212
20250224,100100,180496430,5220,5220,5220,5220,0
20250224,100000,180496430,5220,5240,5240,5220,337
20250224,095900,178737190,5220,5220,5220,5220,30
20250224,095800,178580590,5220,5220,5220,5220,2663
20250224,095700,164679730,5220,5220,5220,5220,632
20250224,095600,161380690,5220,5220,5220,5220,0
20250224,095500,161380690,5220,5220,5220,5220,0
20250224,095400,161380690,5220,5220,5220,5220,960
20250224,095300,156369490,5220,5220,5220,5200,634
20250224,095200,153062650,5220,5200,5220,5200,1014
20250224,095100,147779570,5220,5220,5220,5220,243
20250224,095000,146511110,5220,5220,5220,5210,3256
20250224,094900,129534150,5220,5220,5220,5220,0
20250224,094800,129534150,5220,5220,5220,5220,5
20250224,094700,129508050,5230,5230,5230,5230,19
20250224,094600,129408680,5230,5230,5230,5230,8
20250224,094500,129366840,5220,5210,5220,5210,279
20250224,094400,127913120,5210,5220,5220,5210,107
20250224,094300,127354630,5220,5220,5220,5220,34
20250224,094200,127177150,5220,5220,5220,5220,122
20250224,094100,126540310,5220,5230,5230,5220,16
20250224,094000,126456780,5230,5240,5240,5230,30
20250224,093900,126299780,5220,5220,5220,5220,203
20250224,093800,125240120,5220,5220,5220,5220,100
20250224,093700,124718120,5230,5230,5230,5230,404
20250224,093600,122605200,5230,5240,5240,5230,245
20250224,093500,121322650,5240,5250,5250,5240,1019
20250224,093400,115972990,5250,5250,5250,5250,158
20250224,093300,115143490,5230,5240,5240,5230,22
20250224,093200,115028230,5230,5230,5230,5230,0
20250224,093100,115028230,5230,5230,5230,5230,152
20250224,093000,114233270,5230,5230,5230,5230,66
20250224,092900,113888090,5210,5220,5220,5210,59
20250224,092800,113580570,5210,5210,5210,5210,0
20250224,092700,113580570,5210,5210,5210,5210,0
20250224,092600,113580570,5210,5210,5210,5210,5
20250224,092500,113554520,5210,5210,5210,5210,1
20250224,092400,113549310,5220,5210,5220,5210,501
20250224,092300,110939090,5220,5220,5220,5210,295
20250224,092200,109399290,5220,5220,5220,5220,10
20250224,092100,109347090,5220,5220,5220,5190,1040
20250224,092000,103943610,5220,5220,5220,5220,0
20250224,091900,103943610,5220,5220,5220,5220,2
20250224,091800,103933170,5220,5220,5230,5220,165
20250224,091700,103071850,5210,5210,5210,5210,784
20250224,091600,98987210,5210,5190,5210,5190,3392
20250224,091500,81380850,5230,5190,5230,5180,1428
20250224,091400,73969890,5190,5190,5190,5190,38
20250224,091300,73772670,5180,5190,5190,5180,354
20250224,091200,71935790,5180,5180,5180,5180,1400
20250224,091100,64683790,5180,5200,5200,5180,4134
20250224,091000,43249570,5210,5210,5210,5210,57
20250224,090900,42952600,5210,5210,5210,5210,219
20250224,090800,41811610,5210,5210,5220,5210,1388
20250224,090700,34579230,5210,5200,5210,5200,1555
20250224,090600,26477870,5200,5210,5210,5200,1335
20250224,090500,19529930,5210,5250,5250,5210,787
20250224,090400,15424040,5250,5220,5250,5220,116
20250224,090300,14817920,5220,5220,5220,5220,455
20250224,090200,12442820,5220,5220,5220,5220,105
20250224,090100,11894720,5220,5260,5260,5220,155
20250224,090000,11081300,5260,5250,5260,5190,2126