KissMeData/219420/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,205100,460837570,6410,6410,6410,6410,4403
20250224,205000,460837570,6410,6410,6410,6410,0
20250224,204900,460837570,6410,6410,6410,6410,0
20250224,204800,460837570,6410,6410,6410,6410,0
20250224,204700,460837570,6410,6410,6410,6410,0
20250224,204600,460837570,6410,6410,6410,6410,0
20250224,204500,460837570,6410,6410,6410,6410,0
20250224,204400,460837570,6410,6410,6410,6410,0
20250224,204300,460837570,6410,6410,6410,6410,0
20250224,204200,460837570,6410,6410,6410,6410,0
20250224,204100,460837570,6410,6410,6410,6410,0
20250224,204000,460837570,6410,6410,6410,6410,0
20250224,203900,460837570,6410,6410,6410,6410,0
20250224,203800,460837570,6410,6410,6410,6410,0
20250224,203700,460837570,6410,6410,6410,6410,0
20250224,203600,460837570,6410,6410,6410,6410,0
20250224,203500,460837570,6410,6410,6410,6410,0
20250224,203400,460837570,6410,6410,6410,6410,0
20250224,203300,460837570,6410,6410,6410,6410,0
20250224,203200,460837570,6410,6410,6410,6410,0
20250224,203100,460837570,6410,6410,6410,6410,0
20250224,203000,460837570,6410,6410,6410,6410,0
20250224,202900,460837570,6410,6410,6410,6410,0
20250224,202800,460837570,6410,6410,6410,6410,0
20250224,202700,460837570,6410,6410,6410,6410,0
20250224,202600,460837570,6410,6410,6410,6410,0
20250224,202500,460837570,6410,6410,6410,6410,0
20250224,202400,460837570,6410,6410,6410,6410,0
20250224,202300,460837570,6410,6410,6410,6410,0
20250224,202200,460837570,6410,6410,6410,6410,0
20250224,202100,460837570,6410,6410,6410,6410,4403
20250224,202000,460837570,6410,6410,6410,6410,0
20250224,201900,460837570,6410,6410,6410,6410,0
20250224,201800,460837570,6410,6410,6410,6410,0
20250224,201700,460837570,6410,6410,6410,6410,0
20250224,201600,460837570,6410,6410,6410,6410,0
20250224,201500,460837570,6410,6410,6410,6410,0
20250224,201400,460837570,6410,6410,6410,6410,0
20250224,201300,460837570,6410,6410,6410,6410,0
20250224,201200,460837570,6410,6410,6410,6410,0
20250224,201100,460837570,6410,6410,6410,6410,0
20250224,201000,460837570,6410,6410,6410,6410,0
20250224,200900,460837570,6410,6410,6410,6410,0
20250224,200800,460837570,6410,6410,6410,6410,0
20250224,200700,460837570,6410,6410,6410,6410,0
20250224,200600,460837570,6410,6410,6410,6410,0
20250224,200500,460837570,6410,6410,6410,6410,0
20250224,200400,460837570,6410,6410,6410,6410,0
20250224,200300,460837570,6410,6410,6410,6410,0
20250224,200200,460837570,6410,6410,6410,6410,0
20250224,200100,460837570,6410,6410,6410,6410,0
20250224,200000,460837570,6410,6410,6410,6410,0
20250224,195900,460837570,6410,6410,6410,6410,0
20250224,195800,460837570,6410,6410,6410,6410,0
20250224,195700,460837570,6410,6410,6410,6410,0
20250224,195600,460837570,6410,6410,6410,6410,0
20250224,195500,460837570,6410,6410,6410,6410,0
20250224,195400,460837570,6410,6410,6410,6410,0
20250224,195300,460837570,6410,6410,6410,6410,0
20250224,195200,460837570,6410,6410,6410,6410,0
20250224,195100,460837570,6410,6410,6410,6410,4403
20250224,195000,460837570,6410,6410,6410,6410,0
20250224,194900,460837570,6410,6410,6410,6410,0
20250224,194800,460837570,6410,6410,6410,6410,0
20250224,194700,460837570,6410,6410,6410,6410,0
20250224,194600,460837570,6410,6410,6410,6410,0
20250224,194500,460837570,6410,6410,6410,6410,0
20250224,194400,460837570,6410,6410,6410,6410,0
20250224,194300,460837570,6410,6410,6410,6410,0
20250224,194200,460837570,6410,6410,6410,6410,0
20250224,194100,460837570,6410,6410,6410,6410,0
20250224,194000,460837570,6410,6410,6410,6410,0
20250224,193900,460837570,6410,6410,6410,6410,0
20250224,193800,460837570,6410,6410,6410,6410,0
20250224,193700,460837570,6410,6410,6410,6410,0
20250224,193600,460837570,6410,6410,6410,6410,0
20250224,193500,460837570,6410,6410,6410,6410,0
20250224,193400,460837570,6410,6410,6410,6410,0
20250224,193300,460837570,6410,6410,6410,6410,0
20250224,193200,460837570,6410,6410,6410,6410,0
20250224,193100,460837570,6410,6410,6410,6410,0
20250224,193000,460837570,6410,6410,6410,6410,0
20250224,192900,460837570,6410,6410,6410,6410,0
20250224,192800,460837570,6410,6410,6410,6410,0
20250224,192700,460837570,6410,6410,6410,6410,0
20250224,192600,460837570,6410,6410,6410,6410,0
20250224,192500,460837570,6410,6410,6410,6410,0
20250224,192400,460837570,6410,6410,6410,6410,0
20250224,192300,460837570,6410,6410,6410,6410,0
20250224,192200,460837570,6410,6410,6410,6410,0
20250224,192100,460837570,6410,6410,6410,6410,4403
20250224,192000,460837570,6410,6410,6410,6410,0
20250224,191900,460837570,6410,6410,6410,6410,0
20250224,191800,460837570,6410,6410,6410,6410,0
20250224,191700,460837570,6410,6410,6410,6410,0
20250224,191600,460837570,6410,6410,6410,6410,0
20250224,191500,460837570,6410,6410,6410,6410,0
20250224,191400,460837570,6410,6410,6410,6410,0
20250224,191300,460837570,6410,6410,6410,6410,0
20250224,191200,460837570,6410,6410,6410,6410,0
20250224,191100,460837570,6410,6410,6410,6410,0
20250224,191000,460837570,6410,6410,6410,6410,0
20250224,190900,460837570,6410,6410,6410,6410,0
20250224,190800,460837570,6410,6410,6410,6410,0
20250224,190700,460837570,6410,6410,6410,6410,0
20250224,190600,460837570,6410,6410,6410,6410,0
20250224,190500,460837570,6410,6410,6410,6410,0
20250224,190400,460837570,6410,6410,6410,6410,0
20250224,190300,460837570,6410,6410,6410,6410,0
20250224,190200,460837570,6410,6410,6410,6410,0
20250224,190100,460837570,6410,6410,6410,6410,0
20250224,190000,460837570,6410,6410,6410,6410,0
20250224,185900,460837570,6410,6410,6410,6410,0
20250224,185800,460837570,6410,6410,6410,6410,0
20250224,185700,460837570,6410,6410,6410,6410,0
20250224,185600,460837570,6410,6410,6410,6410,0
20250224,185500,460837570,6410,6410,6410,6410,0
20250224,185400,460837570,6410,6410,6410,6410,0
20250224,185300,460837570,6410,6410,6410,6410,0
20250224,185200,460837570,6410,6410,6410,6410,0
20250224,185100,460837570,6410,6410,6410,6410,4403
20250224,185000,460837570,6410,6410,6410,6410,0
20250224,184900,460837570,6410,6410,6410,6410,0
20250224,184800,460837570,6410,6410,6410,6410,0
20250224,184700,460837570,6410,6410,6410,6410,0
20250224,184600,460837570,6410,6410,6410,6410,0
20250224,184500,460837570,6410,6410,6410,6410,0
20250224,184400,460837570,6410,6410,6410,6410,0
20250224,184300,460837570,6410,6410,6410,6410,0
20250224,184200,460837570,6410,6410,6410,6410,0
20250224,184100,460837570,6410,6410,6410,6410,0
20250224,184000,460837570,6410,6410,6410,6410,0
20250224,183900,460837570,6410,6410,6410,6410,0
20250224,183800,460837570,6410,6410,6410,6410,0
20250224,183700,460837570,6410,6410,6410,6410,0
20250224,183600,460837570,6410,6410,6410,6410,0
20250224,183500,460837570,6410,6410,6410,6410,0
20250224,183400,460837570,6410,6410,6410,6410,0
20250224,183300,460837570,6410,6410,6410,6410,0
20250224,183200,460837570,6410,6410,6410,6410,0
20250224,183100,460837570,6410,6410,6410,6410,0
20250224,183000,460837570,6410,6410,6410,6410,0
20250224,182900,460837570,6410,6410,6410,6410,0
20250224,182800,460837570,6410,6410,6410,6410,0
20250224,182700,460837570,6410,6410,6410,6410,0
20250224,182600,460837570,6410,6410,6410,6410,0
20250224,182500,460837570,6410,6410,6410,6410,0
20250224,182400,460837570,6410,6410,6410,6410,0
20250224,182300,460837570,6410,6410,6410,6410,0
20250224,182200,460837570,6410,6410,6410,6410,0
20250224,182100,460837570,6410,6410,6410,6410,4403
20250224,182000,460837570,6410,6410,6410,6410,0
20250224,181900,460837570,6410,6410,6410,6410,0
20250224,181800,460837570,6410,6410,6410,6410,0
20250224,181700,460837570,6410,6410,6410,6410,0
20250224,181600,460837570,6410,6410,6410,6410,0
20250224,181500,460837570,6410,6410,6410,6410,0
20250224,181400,460837570,6410,6410,6410,6410,0
20250224,181300,460837570,6410,6410,6410,6410,0
20250224,181200,460837570,6410,6410,6410,6410,0
20250224,181100,460837570,6410,6410,6410,6410,0
20250224,181000,460837570,6410,6410,6410,6410,0
20250224,180900,460837570,6410,6410,6410,6410,0
20250224,180800,460837570,6410,6410,6410,6410,0
20250224,180700,460837570,6410,6410,6410,6410,0
20250224,180600,460837570,6410,6410,6410,6410,0
20250224,180500,460837570,6410,6410,6410,6410,0
20250224,180400,460837570,6410,6410,6410,6410,0
20250224,180300,460837570,6410,6410,6410,6410,0
20250224,180200,460837570,6410,6410,6410,6410,0
20250224,180100,460837570,6410,6410,6410,6410,0
20250224,180000,460837570,6410,6410,6410,6410,0
20250224,175900,460837570,6410,6410,6410,6410,0
20250224,175800,460837570,6410,6410,6410,6410,0
20250224,175700,460837570,6410,6410,6410,6410,0
20250224,175600,460837570,6410,6410,6410,6410,0
20250224,175500,460837570,6410,6410,6410,6410,0
20250224,175400,460837570,6410,6410,6410,6410,0
20250224,175300,460837570,6410,6410,6410,6410,0
20250224,175200,460837570,6410,6410,6410,6410,0
20250224,175100,460837570,6410,6410,6410,6410,4403
20250224,175000,460837570,6410,6410,6410,6410,0
20250224,174900,460837570,6410,6410,6410,6410,0
20250224,174800,460837570,6410,6410,6410,6410,0
20250224,174700,460837570,6410,6410,6410,6410,0
20250224,174600,460837570,6410,6410,6410,6410,0
20250224,174500,460837570,6410,6410,6410,6410,0
20250224,174400,460837570,6410,6410,6410,6410,0
20250224,174300,460837570,6410,6410,6410,6410,0
20250224,174200,460837570,6410,6410,6410,6410,0
20250224,174100,460837570,6410,6410,6410,6410,0
20250224,174000,460837570,6410,6410,6410,6410,0
20250224,173900,460837570,6410,6410,6410,6410,0
20250224,173800,460837570,6410,6410,6410,6410,0
20250224,173700,460837570,6410,6410,6410,6410,0
20250224,173600,460837570,6410,6410,6410,6410,0
20250224,173500,460837570,6410,6410,6410,6410,0
20250224,173400,460837570,6410,6410,6410,6410,0
20250224,173300,460837570,6410,6410,6410,6410,0
20250224,173200,460837570,6410,6410,6410,6410,0
20250224,173100,460837570,6410,6410,6410,6410,0
20250224,173000,460837570,6410,6410,6410,6410,0
20250224,172900,460837570,6410,6410,6410,6410,0
20250224,172800,460837570,6410,6410,6410,6410,0
20250224,172700,460837570,6410,6410,6410,6410,0
20250224,172600,460837570,6410,6410,6410,6410,0
20250224,172500,460837570,6410,6410,6410,6410,0
20250224,172400,460837570,6410,6410,6410,6410,0
20250224,172300,460837570,6410,6410,6410,6410,0
20250224,172200,460837570,6410,6410,6410,6410,0
20250224,172100,460837570,6410,6410,6410,6410,4403
20250224,172000,460837570,6410,6410,6410,6410,0
20250224,171900,460837570,6410,6410,6410,6410,0
20250224,171800,460837570,6410,6410,6410,6410,0
20250224,171700,460837570,6410,6410,6410,6410,0
20250224,171600,460837570,6410,6410,6410,6410,0
20250224,171500,460837570,6410,6410,6410,6410,0
20250224,171400,460837570,6410,6410,6410,6410,0
20250224,171300,460837570,6410,6410,6410,6410,0
20250224,171200,460837570,6410,6410,6410,6410,0
20250224,171100,460837570,6410,6410,6410,6410,0
20250224,171000,460837570,6410,6410,6410,6410,0
20250224,170900,460837570,6410,6410,6410,6410,0
20250224,170800,460837570,6410,6410,6410,6410,0
20250224,170700,460837570,6410,6410,6410,6410,0
20250224,170600,460837570,6410,6410,6410,6410,0
20250224,170500,460837570,6410,6410,6410,6410,0
20250224,170400,460837570,6410,6410,6410,6410,0
20250224,170300,460837570,6410,6410,6410,6410,0
20250224,170200,460837570,6410,6410,6410,6410,0
20250224,170100,460837570,6410,6410,6410,6410,0
20250224,170000,460837570,6410,6410,6410,6410,0
20250224,165900,460837570,6410,6410,6410,6410,0
20250224,165800,460837570,6410,6410,6410,6410,0
20250224,165700,460837570,6410,6410,6410,6410,0
20250224,165600,460837570,6410,6410,6410,6410,0
20250224,165500,460837570,6410,6410,6410,6410,0
20250224,165400,460837570,6410,6410,6410,6410,0
20250224,165300,460837570,6410,6410,6410,6410,0
20250224,165200,460837570,6410,6410,6410,6410,0
20250224,165100,460837570,6410,6410,6410,6410,4403
20250224,165000,460837570,6410,6410,6410,6410,0
20250224,164900,460837570,6410,6410,6410,6410,0
20250224,164800,460837570,6410,6410,6410,6410,0
20250224,164700,460837570,6410,6410,6410,6410,0
20250224,164600,460837570,6410,6410,6410,6410,0
20250224,164500,460837570,6410,6410,6410,6410,0
20250224,164400,460837570,6410,6410,6410,6410,0
20250224,164300,460837570,6410,6410,6410,6410,0
20250224,164200,460837570,6410,6410,6410,6410,0
20250224,164100,460837570,6410,6410,6410,6410,0
20250224,164000,460837570,6410,6410,6410,6410,0
20250224,163900,460837570,6410,6410,6410,6410,0
20250224,163800,460837570,6410,6410,6410,6410,0
20250224,163700,460837570,6410,6410,6410,6410,0
20250224,163600,460837570,6410,6410,6410,6410,0
20250224,163500,460837570,6410,6410,6410,6410,0
20250224,163400,460837570,6410,6410,6410,6410,0
20250224,163300,460837570,6410,6410,6410,6410,0
20250224,163200,460837570,6410,6410,6410,6410,0
20250224,163100,460837570,6410,6410,6410,6410,0
20250224,163000,460837570,6410,6410,6410,6410,0
20250224,162900,460837570,6410,6410,6410,6410,0
20250224,162800,460837570,6410,6410,6410,6410,0
20250224,162700,460837570,6410,6410,6410,6410,0
20250224,162600,460837570,6410,6410,6410,6410,0
20250224,162500,460837570,6410,6410,6410,6410,0
20250224,162400,460837570,6410,6410,6410,6410,0
20250224,162300,460837570,6410,6410,6410,6410,0
20250224,162200,460837570,6410,6410,6410,6410,0
20250224,162100,460837570,6410,6410,6410,6410,4403
20250224,162000,460837570,6410,6410,6410,6410,0
20250224,161900,460837570,6410,6410,6410,6410,0
20250224,161800,460837570,6410,6410,6410,6410,0
20250224,161700,460837570,6410,6410,6410,6410,0
20250224,161600,460837570,6410,6410,6410,6410,0
20250224,161500,460837570,6410,6410,6410,6410,0
20250224,161400,460837570,6410,6410,6410,6410,0
20250224,161300,460837570,6410,6410,6410,6410,0
20250224,161200,460837570,6410,6410,6410,6410,0
20250224,161100,460837570,6410,6410,6410,6410,0
20250224,161000,460837570,6410,6410,6410,6410,0
20250224,160900,460837570,6410,6410,6410,6410,0
20250224,160800,460837570,6410,6410,6410,6410,0
20250224,160700,460837570,6410,6410,6410,6410,0
20250224,160600,460837570,6410,6410,6410,6410,0
20250224,160500,460837570,6410,6410,6410,6410,0
20250224,160400,460837570,6410,6410,6410,6410,0
20250224,160300,460837570,6410,6410,6410,6410,0
20250224,160200,460837570,6410,6410,6410,6410,0
20250224,160100,460837570,6410,6410,6410,6410,0
20250224,160000,460837570,6410,6410,6410,6410,0
20250224,155900,460837570,6410,6410,6410,6410,0
20250224,155800,460837570,6410,6410,6410,6410,0
20250224,155700,460837570,6410,6410,6410,6410,0
20250224,155600,460837570,6410,6410,6410,6410,0
20250224,155500,460837570,6410,6410,6410,6410,0
20250224,155400,460837570,6410,6410,6410,6410,0
20250224,155300,460837570,6410,6410,6410,6410,0
20250224,155200,460837570,6410,6410,6410,6410,0
20250224,155100,460837570,6410,6410,6410,6410,4403
20250224,155000,460837570,6410,6410,6410,6410,0
20250224,154900,460837570,6410,6410,6410,6410,0
20250224,154800,460837570,6410,6410,6410,6410,0
20250224,154700,460837570,6410,6410,6410,6410,0
20250224,154600,460837570,6410,6410,6410,6410,0
20250224,154500,460837570,6410,6410,6410,6410,0
20250224,154400,460837570,6410,6410,6410,6410,0
20250224,154300,460837570,6410,6410,6410,6410,0
20250224,154200,460837570,6410,6410,6410,6410,0
20250224,154100,460837570,6410,6410,6410,6410,0
20250224,154000,460837570,6410,6410,6410,6410,0
20250224,153900,460837570,6410,6410,6410,6410,0
20250224,153800,460837570,6410,6410,6410,6410,0
20250224,153700,460837570,6410,6410,6410,6410,0
20250224,153600,460837570,6410,6410,6410,6410,0
20250224,153500,460837570,6410,6410,6410,6410,0
20250224,153400,460837570,6410,6410,6410,6410,0
20250224,153300,460837570,6410,6410,6410,6410,0
20250224,153200,460837570,6410,6410,6410,6410,0
20250224,153100,460837570,6410,6410,6410,6410,0
20250224,153000,460837570,6410,6410,6410,6410,4403
20250224,152900,432614340,6340,6340,6340,6340,0
20250224,152800,432614340,6340,6340,6340,6340,0
20250224,152700,432614340,6340,6340,6340,6340,0
20250224,152600,432614340,6340,6340,6340,6340,0
20250224,152500,432614340,6340,6340,6340,6340,0
20250224,152400,432614340,6340,6340,6340,6340,0
20250224,152300,432614340,6340,6340,6340,6340,0
20250224,152200,432614340,6340,6340,6340,6340,0
20250224,152100,432614340,6340,6340,6340,6340,0
20250224,152000,432614340,6340,6340,6340,6340,0
20250224,151900,432614340,6340,6370,6370,6340,215
20250224,151800,431246260,6340,6360,6370,6340,404
20250224,151700,428679210,6360,6360,6360,6360,15
20250224,151600,428583810,6370,6370,6370,6370,2
20250224,151500,428571070,6380,6380,6380,6380,0
20250224,151400,428571070,6380,6370,6380,6340,399
20250224,151300,426032940,6370,6370,6370,6370,4
20250224,151200,426007460,6370,6370,6370,6370,352
20250224,151100,423765220,6370,6370,6370,6370,0
20250224,151000,423765220,6370,6340,6370,6340,866
20250224,150900,418258920,6350,6350,6350,6350,5
20250224,150800,418227170,6350,6350,6350,6350,1
20250224,150700,418220820,6340,6350,6350,6340,386
20250224,150600,415771350,6350,6350,6350,6350,150
20250224,150500,414818850,6360,6360,6360,6360,1
20250224,150400,414812490,6320,6370,6370,6320,76
20250224,150300,414331820,6320,6330,6330,6320,90
20250224,150200,413762970,6330,6350,6370,6330,563
20250224,150100,410184880,6350,6340,6350,6340,651
20250224,150000,406057440,6340,6340,6340,6340,100
20250224,145900,405423440,6340,6340,6340,6340,100
20250224,145800,404789440,6350,6320,6350,6320,604
20250224,145700,400969130,6320,6330,6330,6320,310
20250224,145600,399006930,6330,6330,6330,6330,4
20250224,145500,398981610,6350,6340,6350,6330,63
20250224,145400,398582480,6360,6360,6360,6360,0
20250224,145300,398582480,6360,6360,6360,6360,0
20250224,145200,398582480,6360,6360,6360,6360,0
20250224,145100,398582480,6360,6360,6360,6360,0
20250224,145000,398582480,6360,6360,6360,6360,0
20250224,144900,398582480,6360,6360,6360,6360,1
20250224,144800,398576120,6370,6370,6370,6370,0
20250224,144700,398576120,6370,6360,6370,6330,881
20250224,144600,392986490,6360,6360,6360,6360,77
20250224,144500,392496770,6360,6360,6360,6360,0
20250224,144400,392496770,6360,6360,6360,6360,10
20250224,144300,392433170,6360,6360,6360,6360,13
20250224,144200,392350490,6360,6360,6360,6360,1
20250224,144100,392344130,6380,6380,6380,6380,0
20250224,144000,392344130,6380,6380,6380,6380,2
20250224,143900,392331370,6380,6380,6380,6380,0
20250224,143800,392331370,6380,6380,6380,6380,0
20250224,143700,392331370,6380,6380,6380,6360,41
20250224,143600,392069990,6380,6380,6380,6380,17
20250224,143500,391961530,6390,6350,6390,6350,2
20250224,143400,391948790,6390,6390,6390,6390,6
20250224,143300,391910450,6390,6390,6390,6390,0
20250224,143200,391910450,6390,6350,6390,6350,101
20250224,143100,391269060,6390,6390,6390,6390,2
20250224,143000,391256280,6390,6390,6390,6390,101
20250224,142900,390610890,6390,6390,6390,6390,15
20250224,142800,390515040,6390,6390,6390,6390,0
20250224,142700,390515040,6390,6380,6390,6360,1672
20250224,142600,379879040,6390,6390,6390,6390,1
20250224,142500,379872650,6380,6370,6380,6370,828
20250224,142400,374597020,6360,6360,6360,6360,410
20250224,142300,371989420,6360,6360,6360,6360,0
20250224,142200,371989420,6360,6360,6360,6360,1
20250224,142100,371983060,6350,6350,6350,6350,161
20250224,142000,370960710,6350,6340,6350,6340,2
20250224,141900,370948020,6320,6320,6320,6320,154
20250224,141800,369974740,6360,6320,6360,6320,163
20250224,141700,368944540,6360,6360,6360,6360,700
20250224,141600,364492540,6360,6360,6360,6360,0
20250224,141500,364492540,6360,6360,6360,6360,0
20250224,141400,364492540,6360,6320,6360,6320,2
20250224,141300,364479860,6360,6360,6360,6360,0
20250224,141200,364479860,6360,6360,6360,6360,0
20250224,141100,364479860,6360,6360,6360,6360,2
20250224,141000,364467140,6360,6360,6360,6360,0
20250224,140900,364467140,6360,6360,6360,6360,0
20250224,140800,364467140,6360,6360,6360,6360,0
20250224,140700,364467140,6360,6330,6360,6330,50
20250224,140600,364150300,6330,6330,6330,6330,12
20250224,140500,364074340,6330,6330,6330,6330,500
20250224,140400,360909340,6330,6330,6330,6330,0
20250224,140300,360909340,6330,6330,6330,6330,1
20250224,140200,360903010,6330,6330,6330,6330,50
20250224,140100,360586510,6360,6360,6360,6360,6
20250224,140000,360548350,6360,6360,6360,6360,0
20250224,135900,360548350,6360,6360,6360,6360,0
20250224,135800,360548350,6360,6310,6360,6310,14
20250224,135700,360459360,6310,6310,6310,6310,47
20250224,135600,360162790,6310,6310,6310,6310,5
20250224,135500,360131240,6360,6360,6360,6360,5
20250224,135400,360099440,6310,6310,6310,6310,0
20250224,135300,360099440,6310,6320,6320,6310,1650
20250224,135200,349677540,6310,6320,6320,6310,500
20250224,135100,346521360,6320,6320,6320,6320,4
20250224,135000,346496080,6320,6360,6360,6320,404
20250224,134900,343941600,6360,6360,6360,6360,0
20250224,134800,343941600,6360,6360,6360,6360,0
20250224,134700,343941600,6360,6360,6360,6360,1
20250224,134600,343935240,6320,6330,6330,6320,500
20250224,134500,340774080,6360,6360,6360,6360,0
20250224,134400,340774080,6360,6360,6360,6360,0
20250224,134300,340774080,6360,6360,6360,6360,0
20250224,134200,340774080,6360,6360,6360,6360,1
20250224,134100,340767720,6370,6370,6370,6370,0
20250224,134000,340767720,6370,6370,6370,6370,0
20250224,133900,340767720,6370,6370,6370,6370,0
20250224,133800,340767720,6370,6370,6370,6370,0
20250224,133700,340767720,6370,6370,6370,6370,0
20250224,133600,340767720,6370,6370,6370,6370,0
20250224,133500,340767720,6370,6370,6370,6370,0
20250224,133400,340767720,6370,6370,6370,6370,0
20250224,133300,340767720,6370,6370,6370,6370,0
20250224,133200,340767720,6370,6370,6370,6370,20
20250224,133100,340640320,6360,6360,6360,6360,0
20250224,133000,340640320,6360,6360,6360,6360,10
20250224,132900,340576720,6360,6360,6360,6360,0
20250224,132800,340576720,6360,6360,6360,6360,0
20250224,132700,340576720,6360,6360,6360,6360,0
20250224,132600,340576720,6360,6360,6360,6360,310
20250224,132500,338605120,6360,6360,6360,6360,0
20250224,132400,338605120,6360,6330,6360,6330,301
20250224,132300,336699760,6330,6330,6330,6330,0
20250224,132200,336699760,6330,6330,6330,6330,0
20250224,132100,336699760,6330,6330,6330,6330,0
20250224,132000,336699760,6330,6330,6330,6330,0
20250224,131900,336699760,6330,6340,6340,6330,15
20250224,131800,336604770,6370,6370,6370,6370,0
20250224,131700,336604770,6370,6350,6370,6330,21
20250224,131600,336471770,6370,6370,6370,6370,34
20250224,131500,336255190,6370,6370,6370,6370,0
20250224,131400,336255190,6370,6370,6370,6370,0
20250224,131300,336255190,6370,6370,6370,6370,0
20250224,131200,336255190,6370,6370,6370,6370,1
20250224,131100,336248820,6370,6370,6370,6370,0
20250224,131000,336248820,6370,6370,6370,6370,0
20250224,130900,336248820,6370,6370,6370,6370,0
20250224,130800,336248820,6370,6370,6370,6370,0
20250224,130700,336248820,6370,6360,6370,6360,101
20250224,130600,335606450,6360,6360,6360,6360,0
20250224,130500,335606450,6360,6360,6360,6360,0
20250224,130400,335606450,6360,6360,6360,6360,2
20250224,130300,335593730,6360,6360,6360,6360,0
20250224,130200,335593730,6360,6360,6360,6360,0
20250224,130100,335593730,6360,6360,6360,6360,0
20250224,130000,335593730,6360,6340,6360,6320,749
20250224,125900,330853410,6360,6360,6360,6360,0
20250224,125800,330853410,6360,6360,6360,6360,1
20250224,125700,330847050,6360,6360,6360,6360,0
20250224,125600,330847050,6360,6350,6360,6350,120
20250224,125500,330084030,6360,6360,6360,6360,20
20250224,125400,329956830,6360,6360,6360,6360,0
20250224,125300,329956830,6360,6360,6360,6360,0
20250224,125200,329956830,6360,6360,6360,6360,0
20250224,125100,329956830,6360,6360,6360,6360,0
20250224,125000,329956830,6360,6340,6360,6340,379
20250224,124900,327552390,6360,6360,6360,6360,0
20250224,124800,327552390,6360,6360,6360,6360,10
20250224,124700,327488790,6360,6360,6360,6360,2
20250224,124600,327476070,6340,6340,6340,6340,0
20250224,124500,327476070,6340,6340,6340,6340,48
20250224,124400,327171750,6340,6340,6340,6340,8
20250224,124300,327121030,6370,6370,6370,6370,30
20250224,124200,326929930,6370,6360,6370,6360,2
20250224,124100,326917200,6360,6360,6360,6360,2
20250224,124000,326904480,6360,6360,6360,6360,1
20250224,123900,326898120,6360,6360,6360,6360,0
20250224,123800,326898120,6360,6360,6360,6360,34
20250224,123700,326681880,6360,6360,6360,6360,0
20250224,123600,326681880,6360,6360,6360,6360,5
20250224,123500,326650080,6360,6360,6360,6360,0
20250224,123400,326650080,6360,6360,6360,6360,0
20250224,123300,326650080,6360,6360,6360,6360,10
20250224,123200,326586480,6360,6360,6360,6360,0
20250224,123100,326586480,6360,6360,6360,6360,0
20250224,123000,326586480,6360,6360,6360,6360,10
20250224,122900,326522880,6360,6360,6360,6360,59
20250224,122800,326147640,6360,6360,6360,6360,1
20250224,122700,326141280,6330,6360,6360,6330,323
20250224,122600,324096660,6360,6360,6360,6360,10
20250224,122500,324033060,6360,6360,6360,6360,0
20250224,122400,324033060,6360,6360,6360,6360,1
20250224,122300,324026700,6360,6360,6360,6360,9
20250224,122200,323969460,6370,6340,6370,6330,142
20250224,122100,323070470,6370,6370,6370,6370,5
20250224,122000,323038620,6370,6370,6370,6370,0
20250224,121900,323038620,6370,6370,6370,6370,0
20250224,121800,323038620,6370,6370,6370,6370,100
20250224,121700,322401620,6370,6370,6370,6370,0
20250224,121600,322401620,6370,6370,6370,6370,1
20250224,121500,322395250,6330,6330,6330,6330,0
20250224,121400,322395250,6330,6350,6350,6330,1200
20250224,121300,314790680,6380,6380,6380,6380,0
20250224,121200,314790680,6380,6380,6380,6380,0
20250224,121100,314790680,6380,6380,6380,6380,0
20250224,121000,314790680,6380,6380,6380,6380,0
20250224,120900,314790680,6380,6380,6380,6380,0
20250224,120800,314790680,6380,6380,6380,6380,0
20250224,120700,314790680,6380,6380,6380,6380,0
20250224,120600,314790680,6380,6380,6380,6380,0
20250224,120500,314790680,6380,6380,6380,6380,1
20250224,120400,314784300,6340,6340,6340,6340,0
20250224,120300,314784300,6340,6340,6340,6340,40
20250224,120200,314530700,6340,6340,6340,6340,0
20250224,120100,314530700,6340,6340,6340,6340,0
20250224,120000,314530700,6340,6380,6380,6340,151
20250224,115900,313571850,6380,6380,6380,6380,0
20250224,115800,313571850,6380,6380,6380,6380,0
20250224,115700,313571850,6380,6380,6380,6380,0
20250224,115600,313571850,6380,6380,6380,6380,3
20250224,115500,313552710,6380,6380,6380,6380,1
20250224,115400,313546330,6350,6350,6350,6350,250
20250224,115300,311958830,6380,6380,6380,6380,1
20250224,115200,311952450,6350,6350,6350,6350,1
20250224,115100,311946100,6350,6350,6350,6350,1
20250224,115000,311939750,6380,6380,6380,6380,0
20250224,114900,311939750,6380,6370,6380,6370,10
20250224,114800,311876020,6370,6370,6370,6360,41
20250224,114700,311615230,6380,6380,6380,6380,0
20250224,114600,311615230,6380,6370,6380,6370,272
20250224,114500,309882580,6360,6350,6360,6350,533
20250224,114400,306496410,6350,6350,6350,6350,605
20250224,114300,302654660,6350,6350,6350,6350,0
20250224,114200,302654660,6350,6350,6350,6350,20
20250224,114100,302527660,6350,6350,6350,6350,1
20250224,114000,302521310,6340,6340,6340,6340,26
20250224,113900,302356470,6340,6340,6340,6340,74
20250224,113800,301887310,6340,6340,6340,6340,30
20250224,113700,301697110,6340,6340,6340,6340,0
20250224,113600,301697110,6340,6340,6340,6340,0
20250224,113500,301697110,6340,6320,6340,6320,31
20250224,113400,301500950,6340,6340,6340,6340,1
20250224,113300,301494610,6320,6320,6320,6320,198
20250224,113200,300243250,6340,6330,6340,6310,590
20250224,113100,296516160,6330,6330,6330,6330,33
20250224,113000,296307270,6330,6330,6330,6330,100
20250224,112900,295674270,6330,6330,6330,6330,0
20250224,112800,295674270,6330,6340,6340,6330,65
20250224,112700,295262270,6350,6350,6350,6350,4
20250224,112600,295236870,6350,6350,6350,6350,0
20250224,112500,295236870,6350,6350,6350,6350,0
20250224,112400,295236870,6350,6350,6350,6350,150
20250224,112300,294284370,6340,6340,6340,6340,240
20250224,112200,292762770,6340,6340,6340,6340,5
20250224,112100,292731070,6340,6340,6340,6340,26
20250224,112000,292566230,6340,6340,6340,6340,10
20250224,111900,292502830,6320,6320,6320,6320,0
20250224,111800,292502830,6320,6340,6340,6320,33
20250224,111700,292293760,6340,6340,6340,6340,0
20250224,111600,292293760,6340,6340,6340,6340,0
20250224,111500,292293760,6340,6340,6340,6340,0
20250224,111400,292293760,6340,6340,6340,6340,1
20250224,111300,292287420,6300,6300,6300,6300,11
20250224,111200,292218120,6300,6300,6300,6300,0
20250224,111100,292218120,6300,6300,6300,6300,0
20250224,111000,292218120,6300,6300,6300,6300,2
20250224,110900,292205520,6300,6300,6300,6300,0
20250224,110800,292205520,6300,6310,6310,6300,277
20250224,110700,290460210,6340,6340,6340,6340,0
20250224,110600,290460210,6340,6340,6340,6340,0
20250224,110500,290460210,6340,6340,6340,6340,1
20250224,110400,290453870,6350,6350,6350,6350,0
20250224,110300,290453870,6350,6300,6350,6300,210
20250224,110200,289125870,6350,6350,6350,6350,1
20250224,110100,289119520,6300,6320,6320,6300,757
20250224,110000,284345610,6330,6330,6330,6330,4
20250224,105900,284320290,6350,6350,6350,6350,0
20250224,105800,284320290,6350,6350,6350,6350,0
20250224,105700,284320290,6350,6350,6350,6350,1
20250224,105600,284313940,6330,6330,6330,6330,5
20250224,105500,284282290,6330,6350,6350,6330,155
20250224,105400,283301070,6340,6340,6340,6340,39
20250224,105300,283053810,6340,6340,6340,6340,0
20250224,105200,283053810,6340,6340,6340,6340,3
20250224,105100,283034790,6330,6330,6330,6330,268
20250224,105000,281338350,6330,6330,6330,6330,0
20250224,104900,281338350,6330,6330,6330,6330,24
20250224,104800,281186430,6330,6340,6340,6330,7
20250224,104700,281142110,6340,6340,6340,6340,2
20250224,104600,281129430,6340,6340,6340,6340,0
20250224,104500,281129430,6340,6340,6340,6340,100
20250224,104400,280495430,6340,6340,6340,6340,1
20250224,104300,280489090,6330,6330,6330,6320,500
20250224,104200,277324660,6330,6330,6330,6330,0
20250224,104100,277324660,6330,6330,6330,6330,0
20250224,104000,277324660,6330,6330,6330,6330,400
20250224,103900,274792660,6330,6320,6330,6320,512
20250224,103800,271556700,6300,6300,6300,6300,0
20250224,103700,271556700,6300,6300,6300,6300,0
20250224,103600,271556700,6300,6300,6300,6300,0
20250224,103500,271556700,6300,6330,6330,6300,3
20250224,103400,271537770,6330,6330,6330,6330,1
20250224,103300,271531440,6300,6300,6300,6300,1
20250224,103200,271525140,6330,6330,6330,6330,0
20250224,103100,271525140,6330,6330,6330,6330,1
20250224,103000,271518810,6330,6320,6330,6320,780
20250224,102900,266589010,6320,6320,6320,6320,101
20250224,102800,265950690,6320,6320,6320,6320,1
20250224,102700,265944370,6310,6310,6310,6310,203
20250224,102600,264663440,6320,6320,6320,6320,60
20250224,102500,264284240,6320,6320,6320,6320,5
20250224,102400,264252640,6320,6320,6320,6320,81
20250224,102300,263740720,6320,6320,6320,6320,0
20250224,102200,263740720,6320,6310,6320,6310,1005
20250224,102100,257394170,6310,6310,6310,6310,989
20250224,102000,251153580,6320,6320,6320,6320,3
20250224,101900,251134620,6320,6310,6320,6310,618
20250224,101800,247229860,6310,6320,6330,6310,1215
20250224,101700,239560420,6330,6320,6330,6310,608
20250224,101600,235718110,6330,6330,6330,6330,1
20250224,101500,235711780,6330,6330,6330,6330,2
20250224,101400,235699120,6330,6330,6330,6330,0
20250224,101300,235699120,6330,6330,6330,6330,0
20250224,101200,235699120,6330,6280,6330,6280,6
20250224,101100,235661390,6280,6330,6330,6280,179
20250224,101000,234537170,6330,6330,6340,6280,302
20250224,100900,232629280,6330,6320,6330,6320,3
20250224,100800,232610310,6300,6270,6300,6270,58
20250224,100700,232245990,6270,6270,6270,6270,1207
20250224,100600,224678100,6280,6280,6300,6280,129
20250224,100500,223866840,6300,6280,6300,6270,366
20250224,100400,221568890,6280,6290,6290,6280,101
20250224,100300,220934600,6280,6280,6280,6280,39
20250224,100200,220689680,6270,6270,6270,6270,75
20250224,100100,220219430,6270,6270,6270,6270,10
20250224,100000,220156730,6270,6270,6270,6270,47
20250224,095900,219862040,6280,6280,6280,6270,800
20250224,095800,214839940,6280,6290,6290,6280,17
20250224,095700,214733090,6300,6290,6300,6290,131
20250224,095600,213908820,6300,6300,6300,6300,10
20250224,095500,213845820,6290,6290,6290,6290,300
20250224,095400,211958820,6290,6310,6340,6290,410
20250224,095300,209375820,6340,6340,6340,6340,133
20250224,095200,208532600,6340,6340,6340,6310,86
20250224,095100,207989760,6340,6330,6340,6310,464
20250224,095000,205059860,6330,6330,6330,6330,6
20250224,094900,205021880,6330,6330,6330,6330,1
20250224,094800,205015550,6300,6310,6310,6300,1700
20250224,094700,194305400,6310,6330,6350,6310,615
20250224,094600,190424630,6320,6320,6320,6320,26
20250224,094500,190260310,6350,6350,6350,6350,0
20250224,094400,190260310,6350,6320,6350,6320,23
20250224,094300,190114860,6320,6320,6320,6320,2
20250224,094200,190102220,6360,6360,6360,6360,78
20250224,094100,189606140,6310,6310,6310,6310,199
20250224,094000,188350450,6300,6310,6310,6300,37
20250224,093900,188117150,6310,6320,6320,6310,719
20250224,093800,183575210,6320,6320,6320,6320,4
20250224,093700,183549930,6320,6330,6330,6320,128
20250224,093600,182740640,6360,6360,6360,6360,20
20250224,093500,182613440,6360,6360,6360,6360,1
20250224,093400,182607080,6320,6320,6320,6320,0
20250224,093300,182607080,6320,6340,6360,6320,851
20250224,093200,177204600,6370,6340,6370,6340,283
20250224,093100,175410290,6320,6300,6320,6300,354
20250224,093000,173179750,6300,6320,6320,6300,60
20250224,092900,172801690,6320,6300,6320,6300,230
20250224,092800,171352090,6300,6310,6310,6300,705
20250224,092700,166908420,6330,6340,6340,6330,18
20250224,092600,166794470,6330,6320,6330,6320,874
20250224,092500,161267550,6300,6300,6300,6300,500
20250224,092400,158117550,6300,6320,6320,6300,732
20250224,092300,153498000,6330,6300,6330,6300,237
20250224,092200,152003390,6320,6330,6330,6300,120
20250224,092100,151246280,6310,6310,6340,6310,161
20250224,092000,150230070,6310,6310,6310,6300,398
20250224,091900,147718760,6340,6340,6340,6340,0
20250224,091800,147718760,6340,6340,6340,6300,1027
20250224,091700,141239070,6330,6330,6330,6330,508
20250224,091600,138023430,6330,6310,6330,6310,4
20250224,091500,137998150,6310,6300,6310,6300,72
20250224,091400,137544540,6290,6280,6290,6270,1243
20250224,091300,129747160,6280,6260,6280,6260,554
20250224,091200,126274850,6260,6260,6260,6250,240
20250224,091100,124772510,6260,6240,6270,6240,470
20250224,091000,121827810,6260,6250,6270,6250,1169
20250224,090900,114519960,6250,6260,6260,6250,32
20250224,090800,114319810,6290,6290,6290,6280,917
20250224,090700,108560860,6280,6230,6280,6230,1108
20250224,090600,101624950,6230,6240,6270,6220,990
20250224,090500,95459880,6220,6260,6280,6220,1560
20250224,090400,85693810,6260,6240,6280,6240,2095
20250224,090300,72581260,6220,6250,6250,6210,975
20250224,090200,66505320,6260,6280,6280,6200,5154
20250224,090100,34335640,6280,6340,6340,6280,1938
20250224,090000,22126050,6350,6380,6380,6310,3480