KissMeData/038290/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192500,265815160,15730,15730,15730,15730,227
20250224,192400,265815160,15730,15730,15730,15730,0
20250224,192300,265815160,15730,15730,15730,15730,0
20250224,192200,265815160,15730,15730,15730,15730,0
20250224,192100,265815160,15730,15730,15730,15730,0
20250224,192000,265815160,15730,15730,15730,15730,0
20250224,191900,265815160,15730,15730,15730,15730,0
20250224,191800,265815160,15730,15730,15730,15730,0
20250224,191700,265815160,15730,15730,15730,15730,0
20250224,191600,265815160,15730,15730,15730,15730,0
20250224,191500,265815160,15730,15730,15730,15730,0
20250224,191400,265815160,15730,15730,15730,15730,0
20250224,191300,265815160,15730,15730,15730,15730,0
20250224,191200,265815160,15730,15730,15730,15730,0
20250224,191100,265815160,15730,15730,15730,15730,0
20250224,191000,265815160,15730,15730,15730,15730,0
20250224,190900,265815160,15730,15730,15730,15730,0
20250224,190800,265815160,15730,15730,15730,15730,0
20250224,190700,265815160,15730,15730,15730,15730,0
20250224,190600,265815160,15730,15730,15730,15730,0
20250224,190500,265815160,15730,15730,15730,15730,0
20250224,190400,265815160,15730,15730,15730,15730,0
20250224,190300,265815160,15730,15730,15730,15730,0
20250224,190200,265815160,15730,15730,15730,15730,0
20250224,190100,265815160,15730,15730,15730,15730,0
20250224,190000,265815160,15730,15730,15730,15730,0
20250224,185900,265815160,15730,15730,15730,15730,0
20250224,185800,265815160,15730,15730,15730,15730,0
20250224,185700,265815160,15730,15730,15730,15730,0
20250224,185600,265815160,15730,15730,15730,15730,0
20250224,185500,265815160,15730,15730,15730,15730,227
20250224,185400,265815160,15730,15730,15730,15730,0
20250224,185300,265815160,15730,15730,15730,15730,0
20250224,185200,265815160,15730,15730,15730,15730,0
20250224,185100,265815160,15730,15730,15730,15730,0
20250224,185000,265815160,15730,15730,15730,15730,0
20250224,184900,265815160,15730,15730,15730,15730,0
20250224,184800,265815160,15730,15730,15730,15730,0
20250224,184700,265815160,15730,15730,15730,15730,0
20250224,184600,265815160,15730,15730,15730,15730,0
20250224,184500,265815160,15730,15730,15730,15730,0
20250224,184400,265815160,15730,15730,15730,15730,0
20250224,184300,265815160,15730,15730,15730,15730,0
20250224,184200,265815160,15730,15730,15730,15730,0
20250224,184100,265815160,15730,15730,15730,15730,0
20250224,184000,265815160,15730,15730,15730,15730,0
20250224,183900,265815160,15730,15730,15730,15730,0
20250224,183800,265815160,15730,15730,15730,15730,0
20250224,183700,265815160,15730,15730,15730,15730,0
20250224,183600,265815160,15730,15730,15730,15730,0
20250224,183500,265815160,15730,15730,15730,15730,0
20250224,183400,265815160,15730,15730,15730,15730,0
20250224,183300,265815160,15730,15730,15730,15730,0
20250224,183200,265815160,15730,15730,15730,15730,0
20250224,183100,265815160,15730,15730,15730,15730,0
20250224,183000,265815160,15730,15730,15730,15730,0
20250224,182900,265815160,15730,15730,15730,15730,0
20250224,182800,265815160,15730,15730,15730,15730,0
20250224,182700,265815160,15730,15730,15730,15730,0
20250224,182600,265815160,15730,15730,15730,15730,0
20250224,182500,265815160,15730,15730,15730,15730,227
20250224,182400,265815160,15730,15730,15730,15730,0
20250224,182300,265815160,15730,15730,15730,15730,0
20250224,182200,265815160,15730,15730,15730,15730,0
20250224,182100,265815160,15730,15730,15730,15730,0
20250224,182000,265815160,15730,15730,15730,15730,0
20250224,181900,265815160,15730,15730,15730,15730,0
20250224,181800,265815160,15730,15730,15730,15730,0
20250224,181700,265815160,15730,15730,15730,15730,0
20250224,181600,265815160,15730,15730,15730,15730,0
20250224,181500,265815160,15730,15730,15730,15730,0
20250224,181400,265815160,15730,15730,15730,15730,0
20250224,181300,265815160,15730,15730,15730,15730,0
20250224,181200,265815160,15730,15730,15730,15730,0
20250224,181100,265815160,15730,15730,15730,15730,0
20250224,181000,265815160,15730,15730,15730,15730,0
20250224,180900,265815160,15730,15730,15730,15730,0
20250224,180800,265815160,15730,15730,15730,15730,0
20250224,180700,265815160,15730,15730,15730,15730,0
20250224,180600,265815160,15730,15730,15730,15730,0
20250224,180500,265815160,15730,15730,15730,15730,0
20250224,180400,265815160,15730,15730,15730,15730,0
20250224,180300,265815160,15730,15730,15730,15730,0
20250224,180200,265815160,15730,15730,15730,15730,0
20250224,180100,265815160,15730,15730,15730,15730,0
20250224,180000,265815160,15730,15730,15730,15730,0
20250224,175900,265815160,15730,15730,15730,15730,0
20250224,175800,265815160,15730,15730,15730,15730,0
20250224,175700,265815160,15730,15730,15730,15730,0
20250224,175600,265815160,15730,15730,15730,15730,0
20250224,175500,265815160,15730,15730,15730,15730,227
20250224,175400,265815160,15730,15730,15730,15730,0
20250224,175300,265815160,15730,15730,15730,15730,0
20250224,175200,265815160,15730,15730,15730,15730,0
20250224,175100,265815160,15730,15730,15730,15730,0
20250224,175000,265815160,15730,15730,15730,15730,0
20250224,174900,265815160,15730,15730,15730,15730,0
20250224,174800,265815160,15730,15730,15730,15730,0
20250224,174700,265815160,15730,15730,15730,15730,0
20250224,174600,265815160,15730,15730,15730,15730,0
20250224,174500,265815160,15730,15730,15730,15730,0
20250224,174400,265815160,15730,15730,15730,15730,0
20250224,174300,265815160,15730,15730,15730,15730,0
20250224,174200,265815160,15730,15730,15730,15730,0
20250224,174100,265815160,15730,15730,15730,15730,0
20250224,174000,265815160,15730,15730,15730,15730,0
20250224,173900,265815160,15730,15730,15730,15730,0
20250224,173800,265815160,15730,15730,15730,15730,0
20250224,173700,265815160,15730,15730,15730,15730,0
20250224,173600,265815160,15730,15730,15730,15730,0
20250224,173500,265815160,15730,15730,15730,15730,0
20250224,173400,265815160,15730,15730,15730,15730,0
20250224,173300,265815160,15730,15730,15730,15730,0
20250224,173200,265815160,15730,15730,15730,15730,0
20250224,173100,265815160,15730,15730,15730,15730,0
20250224,173000,265815160,15730,15730,15730,15730,0
20250224,172900,265815160,15730,15730,15730,15730,0
20250224,172800,265815160,15730,15730,15730,15730,0
20250224,172700,265815160,15730,15730,15730,15730,0
20250224,172600,265815160,15730,15730,15730,15730,0
20250224,172500,265815160,15730,15730,15730,15730,227
20250224,172400,265815160,15730,15730,15730,15730,0
20250224,172300,265815160,15730,15730,15730,15730,0
20250224,172200,265815160,15730,15730,15730,15730,0
20250224,172100,265815160,15730,15730,15730,15730,0
20250224,172000,265815160,15730,15730,15730,15730,0
20250224,171900,265815160,15730,15730,15730,15730,0
20250224,171800,265815160,15730,15730,15730,15730,0
20250224,171700,265815160,15730,15730,15730,15730,0
20250224,171600,265815160,15730,15730,15730,15730,0
20250224,171500,265815160,15730,15730,15730,15730,0
20250224,171400,265815160,15730,15730,15730,15730,0
20250224,171300,265815160,15730,15730,15730,15730,0
20250224,171200,265815160,15730,15730,15730,15730,0
20250224,171100,265815160,15730,15730,15730,15730,0
20250224,171000,265815160,15730,15730,15730,15730,0
20250224,170900,265815160,15730,15730,15730,15730,0
20250224,170800,265815160,15730,15730,15730,15730,0
20250224,170700,265815160,15730,15730,15730,15730,0
20250224,170600,265815160,15730,15730,15730,15730,0
20250224,170500,265815160,15730,15730,15730,15730,0
20250224,170400,265815160,15730,15730,15730,15730,0
20250224,170300,265815160,15730,15730,15730,15730,0
20250224,170200,265815160,15730,15730,15730,15730,0
20250224,170100,265815160,15730,15730,15730,15730,0
20250224,170000,265815160,15730,15730,15730,15730,0
20250224,165900,265815160,15730,15730,15730,15730,0
20250224,165800,265815160,15730,15730,15730,15730,0
20250224,165700,265815160,15730,15730,15730,15730,0
20250224,165600,265815160,15730,15730,15730,15730,0
20250224,165500,265815160,15730,15730,15730,15730,227
20250224,165400,265815160,15730,15730,15730,15730,0
20250224,165300,265815160,15730,15730,15730,15730,0
20250224,165200,265815160,15730,15730,15730,15730,0
20250224,165100,265815160,15730,15730,15730,15730,0
20250224,165000,265815160,15730,15730,15730,15730,0
20250224,164900,265815160,15730,15730,15730,15730,0
20250224,164800,265815160,15730,15730,15730,15730,0
20250224,164700,265815160,15730,15730,15730,15730,0
20250224,164600,265815160,15730,15730,15730,15730,0
20250224,164500,265815160,15730,15730,15730,15730,0
20250224,164400,265815160,15730,15730,15730,15730,0
20250224,164300,265815160,15730,15730,15730,15730,0
20250224,164200,265815160,15730,15730,15730,15730,0
20250224,164100,265815160,15730,15730,15730,15730,0
20250224,164000,265815160,15730,15730,15730,15730,0
20250224,163900,265815160,15730,15730,15730,15730,0
20250224,163800,265815160,15730,15730,15730,15730,0
20250224,163700,265815160,15730,15730,15730,15730,0
20250224,163600,265815160,15730,15730,15730,15730,0
20250224,163500,265815160,15730,15730,15730,15730,0
20250224,163400,265815160,15730,15730,15730,15730,0
20250224,163300,265815160,15730,15730,15730,15730,0
20250224,163200,265815160,15730,15730,15730,15730,0
20250224,163100,265815160,15730,15730,15730,15730,0
20250224,163000,265815160,15730,15730,15730,15730,0
20250224,162900,265815160,15730,15730,15730,15730,0
20250224,162800,265815160,15730,15730,15730,15730,0
20250224,162700,265815160,15730,15730,15730,15730,0
20250224,162600,265815160,15730,15730,15730,15730,0
20250224,162500,265815160,15730,15730,15730,15730,227
20250224,162400,265815160,15730,15730,15730,15730,0
20250224,162300,265815160,15730,15730,15730,15730,0
20250224,162200,265815160,15730,15730,15730,15730,0
20250224,162100,265815160,15730,15730,15730,15730,0
20250224,162000,265815160,15730,15730,15730,15730,0
20250224,161900,265815160,15730,15730,15730,15730,0
20250224,161800,265815160,15730,15730,15730,15730,0
20250224,161700,265815160,15730,15730,15730,15730,0
20250224,161600,265815160,15730,15730,15730,15730,0
20250224,161500,265815160,15730,15730,15730,15730,0
20250224,161400,265815160,15730,15730,15730,15730,0
20250224,161300,265815160,15730,15730,15730,15730,0
20250224,161200,265815160,15730,15730,15730,15730,0
20250224,161100,265815160,15730,15730,15730,15730,0
20250224,161000,265815160,15730,15730,15730,15730,0
20250224,160900,265815160,15730,15730,15730,15730,0
20250224,160800,265815160,15730,15730,15730,15730,0
20250224,160700,265815160,15730,15730,15730,15730,0
20250224,160600,265815160,15730,15730,15730,15730,0
20250224,160500,265815160,15730,15730,15730,15730,0
20250224,160400,265815160,15730,15730,15730,15730,0
20250224,160300,265815160,15730,15730,15730,15730,0
20250224,160200,265815160,15730,15730,15730,15730,0
20250224,160100,265815160,15730,15730,15730,15730,0
20250224,160000,265815160,15730,15730,15730,15730,0
20250224,155900,265815160,15730,15730,15730,15730,0
20250224,155800,265815160,15730,15730,15730,15730,0
20250224,155700,265815160,15730,15730,15730,15730,0
20250224,155600,265815160,15730,15730,15730,15730,0
20250224,155500,265815160,15730,15730,15730,15730,227
20250224,155400,265815160,15730,15730,15730,15730,0
20250224,155300,265815160,15730,15730,15730,15730,0
20250224,155200,265815160,15730,15730,15730,15730,0
20250224,155100,265815160,15730,15730,15730,15730,0
20250224,155000,265815160,15730,15730,15730,15730,0
20250224,154900,265815160,15730,15730,15730,15730,0
20250224,154800,265815160,15730,15730,15730,15730,0
20250224,154700,265815160,15730,15730,15730,15730,0
20250224,154600,265815160,15730,15730,15730,15730,0
20250224,154500,265815160,15730,15730,15730,15730,0
20250224,154400,265815160,15730,15730,15730,15730,0
20250224,154300,265815160,15730,15730,15730,15730,0
20250224,154200,265815160,15730,15730,15730,15730,0
20250224,154100,265815160,15730,15730,15730,15730,0
20250224,154000,265815160,15730,15730,15730,15730,0
20250224,153900,265815160,15730,15730,15730,15730,0
20250224,153800,265815160,15730,15730,15730,15730,0
20250224,153700,265815160,15730,15730,15730,15730,0
20250224,153600,265815160,15730,15730,15730,15730,0
20250224,153500,265815160,15730,15730,15730,15730,0
20250224,153400,265815160,15730,15730,15730,15730,0
20250224,153300,265815160,15730,15730,15730,15730,0
20250224,153200,265815160,15730,15730,15730,15730,0
20250224,153100,265815160,15730,15730,15730,15730,0
20250224,153000,265815160,15730,15730,15730,15730,227
20250224,152900,262244450,15730,15730,15730,15730,0
20250224,152800,262244450,15730,15730,15730,15730,0
20250224,152700,262244450,15730,15730,15730,15730,0
20250224,152600,262244450,15730,15730,15730,15730,0
20250224,152500,262244450,15730,15730,15730,15730,0
20250224,152400,262244450,15730,15730,15730,15730,0
20250224,152300,262244450,15730,15730,15730,15730,0
20250224,152200,262244450,15730,15730,15730,15730,0
20250224,152100,262244450,15730,15730,15730,15730,0
20250224,152000,262244450,15730,15730,15730,15730,0
20250224,151900,262244450,15730,15690,15730,15690,177
20250224,151800,259465820,15690,15690,15690,15690,50
20250224,151700,258681320,15690,15690,15690,15690,20
20250224,151600,258367520,15690,15680,15690,15680,30
20250224,151500,257897000,15680,15680,15680,15680,25
20250224,151400,257505000,15690,15690,15690,15680,302
20250224,151300,252769490,15690,15690,15690,15690,9
20250224,151200,252628280,15690,15690,15690,15690,14
20250224,151100,252408620,15680,15680,15680,15680,0
20250224,151000,252408620,15680,15680,15680,15680,0
20250224,150900,252408620,15680,15680,15680,15680,150
20250224,150800,250056620,15680,15680,15680,15680,0
20250224,150700,250056620,15680,15680,15680,15680,120
20250224,150600,248175020,15680,15680,15680,15680,0
20250224,150500,248175020,15680,15700,15700,15680,21
20250224,150400,247845720,15680,15690,15690,15680,42
20250224,150300,247186890,15690,15690,15690,15690,10
20250224,150200,247029990,15700,15700,15700,15700,0
20250224,150100,247029990,15700,15700,15700,15700,0
20250224,150000,247029990,15700,15700,15700,15700,0
20250224,145900,247029990,15700,15700,15700,15700,0
20250224,145800,247029990,15700,15700,15700,15700,0
20250224,145700,247029990,15700,15690,15700,15690,100
20250224,145600,245460380,15690,15690,15690,15690,23
20250224,145500,245099510,15700,15700,15700,15700,6
20250224,145400,245005310,15700,15700,15700,15700,30
20250224,145300,244534310,15700,15700,15700,15700,0
20250224,145200,244534310,15700,15700,15700,15700,20
20250224,145100,244220310,15700,15700,15700,15700,40
20250224,145000,243592310,15700,15700,15700,15700,0
20250224,144900,243592310,15700,15700,15700,15700,0
20250224,144800,243592310,15700,15700,15700,15700,0
20250224,144700,243592310,15700,15700,15700,15700,0
20250224,144600,243592310,15700,15700,15700,15700,0
20250224,144500,243592310,15700,15700,15700,15700,0
20250224,144400,243592310,15700,15700,15700,15700,3
20250224,144300,243545210,15700,15700,15700,15700,0
20250224,144200,243545210,15700,15700,15700,15700,0
20250224,144100,243545210,15700,15700,15700,15700,0
20250224,144000,243545210,15700,15700,15700,15700,0
20250224,143900,243545210,15700,15700,15700,15700,0
20250224,143800,243545210,15700,15700,15700,15700,0
20250224,143700,243545210,15700,15700,15700,15700,0
20250224,143600,243545210,15700,15700,15700,15700,0
20250224,143500,243545210,15700,15700,15700,15700,0
20250224,143400,243545210,15700,15700,15700,15700,0
20250224,143300,243545210,15700,15700,15700,15700,0
20250224,143200,243545210,15700,15700,15700,15700,0
20250224,143100,243545210,15700,15700,15700,15700,0
20250224,143000,243545210,15700,15700,15700,15700,0
20250224,142900,243545210,15700,15700,15700,15700,0
20250224,142800,243545210,15700,15700,15700,15700,0
20250224,142700,243545210,15700,15700,15700,15700,0
20250224,142600,243545210,15700,15700,15700,15700,0
20250224,142500,243545210,15700,15700,15700,15700,50
20250224,142400,242760210,15700,15700,15700,15700,1
20250224,142300,242744510,15660,15660,15660,15660,0
20250224,142200,242744510,15660,15670,15670,15660,145
20250224,142100,240473660,15660,15700,15700,15660,541
20250224,142000,231995670,15690,15690,15690,15690,0
20250224,141900,231995670,15690,15690,15690,15690,0
20250224,141800,231995670,15690,15690,15690,15690,0
20250224,141700,231995670,15690,15690,15690,15690,0
20250224,141600,231995670,15690,15690,15690,15690,0
20250224,141500,231995670,15690,15710,15710,15690,140
20250224,141400,229797700,15720,15720,15720,15720,0
20250224,141300,229797700,15720,15720,15720,15720,0
20250224,141200,229797700,15720,15720,15720,15720,0
20250224,141100,229797700,15720,15720,15720,15720,0
20250224,141000,229797700,15720,15720,15720,15720,0
20250224,140900,229797700,15720,15720,15720,15720,0
20250224,140800,229797700,15720,15720,15720,15720,0
20250224,140700,229797700,15720,15720,15720,15720,0
20250224,140600,229797700,15720,15720,15720,15720,0
20250224,140500,229797700,15720,15720,15720,15720,0
20250224,140400,229797700,15720,15720,15720,15720,10
20250224,140300,229640500,15720,15710,15720,15710,40
20250224,140200,229011730,15700,15700,15700,15700,0
20250224,140100,229011730,15700,15700,15700,15700,0
20250224,140000,229011730,15700,15700,15700,15700,0
20250224,135900,229011730,15700,15700,15700,15700,0
20250224,135800,229011730,15700,15700,15700,15700,0
20250224,135700,229011730,15700,15710,15710,15700,194
20250224,135600,225965920,15710,15710,15710,15710,0
20250224,135500,225965920,15710,15710,15710,15710,0
20250224,135400,225965920,15710,15710,15710,15710,0
20250224,135300,225965920,15710,15710,15710,15710,29
20250224,135200,225510330,15700,15700,15700,15700,0
20250224,135100,225510330,15700,15700,15700,15700,0
20250224,135000,225510330,15700,15700,15700,15700,0
20250224,134900,225510330,15700,15710,15710,15700,2
20250224,134800,225478920,15700,15700,15700,15700,0
20250224,134700,225478920,15700,15700,15700,15700,0
20250224,134600,225478920,15700,15700,15700,15700,1
20250224,134500,225463220,15710,15710,15710,15710,0
20250224,134400,225463220,15710,15710,15710,15710,0
20250224,134300,225463220,15710,15710,15710,15710,0
20250224,134200,225463220,15710,15710,15710,15710,1
20250224,134100,225447510,15690,15690,15690,15690,0
20250224,134000,225447510,15690,15690,15690,15690,0
20250224,133900,225447510,15690,15690,15690,15690,0
20250224,133800,225447510,15690,15690,15690,15690,0
20250224,133700,225447510,15690,15690,15690,15690,0
20250224,133600,225447510,15690,15690,15690,15690,0
20250224,133500,225447510,15690,15690,15690,15690,0
20250224,133400,225447510,15690,15690,15690,15690,0
20250224,133300,225447510,15690,15690,15690,15690,0
20250224,133200,225447510,15690,15690,15690,15690,0
20250224,133100,225447510,15690,15690,15690,15690,0
20250224,133000,225447510,15690,15690,15690,15690,0
20250224,132900,225447510,15690,15690,15690,15690,0
20250224,132800,225447510,15690,15690,15690,15690,0
20250224,132700,225447510,15690,15690,15690,15690,209
20250224,132600,222168300,15690,15690,15690,15690,0
20250224,132500,222168300,15690,15700,15700,15690,154
20250224,132400,219751990,15700,15700,15700,15700,0
20250224,132300,219751990,15700,15700,15700,15700,0
20250224,132200,219751990,15700,15700,15700,15700,0
20250224,132100,219751990,15700,15710,15710,15700,309
20250224,132000,214898780,15720,15720,15720,15720,0
20250224,131900,214898780,15720,15720,15720,15720,0
20250224,131800,214898780,15720,15720,15720,15720,0
20250224,131700,214898780,15720,15720,15720,15720,0
20250224,131600,214898780,15720,15720,15720,15720,0
20250224,131500,214898780,15720,15720,15720,15720,2
20250224,131400,214867340,15720,15720,15720,15720,0
20250224,131300,214867340,15720,15720,15720,15720,0
20250224,131200,214867340,15720,15720,15720,15720,0
20250224,131100,214867340,15720,15720,15720,15720,0
20250224,131000,214867340,15720,15720,15720,15720,0
20250224,130900,214867340,15720,15720,15720,15720,15
20250224,130800,214631540,15710,15710,15710,15710,10
20250224,130700,214474440,15700,15700,15700,15700,0
20250224,130600,214474440,15700,15700,15700,15700,0
20250224,130500,214474440,15700,15700,15700,15700,0
20250224,130400,214474440,15700,15700,15700,15700,0
20250224,130300,214474440,15700,15700,15700,15700,0
20250224,130200,214474440,15700,15700,15700,15700,0
20250224,130100,214474440,15700,15700,15700,15700,0
20250224,130000,214474440,15700,15700,15700,15700,0
20250224,125900,214474440,15700,15700,15700,15700,50
20250224,125800,213689440,15700,15700,15700,15700,0
20250224,125700,213689440,15700,15700,15700,15700,0
20250224,125600,213689440,15700,15700,15700,15700,200
20250224,125500,210549440,15690,15690,15690,15690,100
20250224,125400,208980440,15690,15690,15690,15690,16
20250224,125300,208729400,15700,15700,15700,15700,0
20250224,125200,208729400,15700,15700,15700,15700,1
20250224,125100,208713700,15710,15710,15710,15710,2
20250224,125000,208682280,15710,15710,15710,15710,9
20250224,124900,208540890,15700,15700,15700,15700,0
20250224,124800,208540890,15700,15700,15700,15700,0
20250224,124700,208540890,15700,15700,15700,15700,0
20250224,124600,208540890,15700,15700,15700,15700,0
20250224,124500,208540890,15700,15700,15700,15700,0
20250224,124400,208540890,15700,15700,15700,15700,0
20250224,124300,208540890,15700,15700,15700,15700,1
20250224,124200,208525190,15690,15690,15690,15690,0
20250224,124100,208525190,15690,15690,15690,15690,0
20250224,124000,208525190,15690,15690,15690,15690,0
20250224,123900,208525190,15690,15690,15690,15690,0
20250224,123800,208525190,15690,15690,15690,15690,0
20250224,123700,208525190,15690,15720,15720,15690,265
20250224,123600,204361340,15720,15720,15720,15720,80
20250224,123500,203103740,15720,15720,15720,15720,0
20250224,123400,203103740,15720,15720,15720,15720,0
20250224,123300,203103740,15720,15720,15720,15720,0
20250224,123200,203103740,15720,15720,15720,15720,0
20250224,123100,203103740,15720,15720,15720,15720,0
20250224,123000,203103740,15720,15720,15720,15720,1
20250224,122900,203088020,15690,15690,15690,15690,0
20250224,122800,203088020,15690,15690,15690,15690,0
20250224,122700,203088020,15690,15690,15690,15690,0
20250224,122600,203088020,15690,15690,15690,15690,36
20250224,122500,202523180,15690,15690,15690,15690,0
20250224,122400,202523180,15690,15690,15690,15690,16
20250224,122300,202272140,15690,15690,15690,15690,7
20250224,122200,202162310,15690,15690,15690,15690,0
20250224,122100,202162310,15690,15690,15690,15690,41
20250224,122000,201519020,15690,15690,15690,15690,0
20250224,121900,201519020,15690,15690,15690,15690,0
20250224,121800,201519020,15690,15690,15690,15690,1549
20250224,121700,177215210,15680,15680,15680,15680,0
20250224,121600,177215210,15680,15680,15680,15680,0
20250224,121500,177215210,15680,15680,15680,15680,0
20250224,121400,177215210,15680,15690,15690,15680,498
20250224,121300,169404560,15700,15700,15700,15700,0
20250224,121200,169404560,15700,15700,15700,15700,0
20250224,121100,169404560,15700,15700,15700,15700,8
20250224,121000,169278960,15690,15690,15690,15690,0
20250224,120900,169278960,15690,15690,15690,15690,0
20250224,120800,169278960,15690,15690,15690,15690,0
20250224,120700,169278960,15690,15690,15690,15690,0
20250224,120600,169278960,15690,15690,15690,15690,0
20250224,120500,169278960,15690,15690,15690,15690,39
20250224,120400,168667050,15690,15700,15700,15690,3
20250224,120300,168619960,15700,15700,15700,15700,0
20250224,120200,168619960,15700,15700,15700,15700,0
20250224,120100,168619960,15700,15700,15700,15700,0
20250224,120000,168619960,15700,15720,15720,15700,40
20250224,115900,167991940,15700,15700,15700,15700,0
20250224,115800,167991940,15700,15700,15700,15700,0
20250224,115700,167991940,15700,15700,15700,15700,0
20250224,115600,167991940,15700,15700,15700,15700,0
20250224,115500,167991940,15700,15710,15710,15700,101
20250224,115400,166406130,15720,15720,15720,15720,0
20250224,115300,166406130,15720,15720,15720,15720,8
20250224,115200,166280370,15720,15720,15720,15720,0
20250224,115100,166280370,15720,15720,15720,15720,0
20250224,115000,166280370,15720,15720,15720,15720,0
20250224,114900,166280370,15720,15720,15720,15720,190
20250224,114800,163293570,15720,15720,15720,15720,1
20250224,114700,163277850,15700,15700,15700,15700,0
20250224,114600,163277850,15700,15700,15700,15700,1
20250224,114500,163262150,15700,15700,15700,15700,0
20250224,114400,163262150,15700,15700,15700,15700,0
20250224,114300,163262150,15700,15700,15700,15700,0
20250224,114200,163262150,15700,15700,15700,15700,0
20250224,114100,163262150,15700,15700,15700,15700,0
20250224,114000,163262150,15700,15700,15700,15700,0
20250224,113900,163262150,15700,15700,15700,15700,107
20250224,113800,161582250,15690,15690,15690,15690,4
20250224,113700,161519490,15720,15720,15720,15720,0
20250224,113600,161519490,15720,15720,15720,15720,0
20250224,113500,161519490,15720,15720,15720,15720,1
20250224,113400,161503770,15690,15690,15690,15690,359
20250224,113300,155871060,15690,15690,15690,15690,557
20250224,113200,147131730,15690,15690,15690,15690,3
20250224,113100,147084660,15680,15680,15680,15680,0
20250224,113000,147084660,15680,15680,15680,15680,0
20250224,112900,147084660,15680,15680,15680,15680,0
20250224,112800,147084660,15680,15680,15680,15680,0
20250224,112700,147084660,15680,15680,15680,15680,30
20250224,112600,146614260,15670,15670,15670,15670,0
20250224,112500,146614260,15670,15670,15670,15670,0
20250224,112400,146614260,15670,15680,15680,15670,15
20250224,112300,146379160,15670,15670,15670,15670,0
20250224,112200,146379160,15670,15670,15670,15670,0
20250224,112100,146379160,15670,15690,15690,15670,500
20250224,112000,138539840,15700,15700,15700,15700,0
20250224,111900,138539840,15700,15700,15700,15700,39
20250224,111800,137927540,15700,15700,15700,15700,1
20250224,111700,137911840,15700,15700,15700,15700,0
20250224,111600,137911840,15700,15700,15700,15700,0
20250224,111500,137911840,15700,15700,15700,15700,0
20250224,111400,137911840,15700,15700,15700,15700,1000
20250224,111300,122211840,15700,15700,15700,15700,241
20250224,111200,118428140,15720,15720,15720,15720,1
20250224,111100,118412420,15700,15700,15700,15700,0
20250224,111000,118412420,15700,15700,15700,15700,0
20250224,110900,118412420,15700,15700,15700,15700,0
20250224,110800,118412420,15700,15700,15700,15700,0
20250224,110700,118412420,15700,15700,15700,15700,0
20250224,110600,118412420,15700,15700,15700,15700,50
20250224,110500,117627420,15700,15700,15700,15700,52
20250224,110400,116811020,15700,15700,15700,15700,0
20250224,110300,116811020,15700,15700,15700,15700,0
20250224,110200,116811020,15700,15700,15700,15700,0
20250224,110100,116811020,15700,15700,15700,15700,4
20250224,110000,116748220,15700,15700,15700,15700,80
20250224,105900,115492220,15700,15700,15700,15700,0
20250224,105800,115492220,15700,15700,15700,15700,30
20250224,105700,115021220,15700,15700,15700,15700,0
20250224,105600,115021220,15700,15700,15700,15700,0
20250224,105500,115021220,15700,15700,15700,15700,0
20250224,105400,115021220,15700,15700,15700,15700,27
20250224,105300,114597320,15700,15710,15710,15700,40
20250224,105200,113969260,15730,15730,15730,15730,0
20250224,105100,113969260,15730,15730,15730,15730,0
20250224,105000,113969260,15730,15730,15730,15730,0
20250224,104900,113969260,15730,15730,15730,15730,0
20250224,104800,113969260,15730,15730,15730,15730,0
20250224,104700,113969260,15730,15730,15730,15730,0
20250224,104600,113969260,15730,15730,15730,15730,0
20250224,104500,113969260,15730,15730,15730,15730,0
20250224,104400,113969260,15730,15730,15730,15730,0
20250224,104300,113969260,15730,15730,15730,15730,0
20250224,104200,113969260,15730,15730,15730,15730,0
20250224,104100,113969260,15730,15730,15730,15730,2
20250224,104000,113937800,15730,15730,15730,15730,0
20250224,103900,113937800,15730,15730,15730,15730,0
20250224,103800,113937800,15730,15730,15730,15730,0
20250224,103700,113937800,15730,15730,15730,15730,0
20250224,103600,113937800,15730,15730,15730,15730,0
20250224,103500,113937800,15730,15730,15730,15730,0
20250224,103400,113937800,15730,15730,15730,15730,0
20250224,103300,113937800,15730,15730,15730,15730,0
20250224,103200,113937800,15730,15730,15730,15730,0
20250224,103100,113937800,15730,15730,15730,15730,0
20250224,103000,113937800,15730,15730,15730,15730,3
20250224,102900,113890610,15730,15730,15730,15730,10
20250224,102800,113733310,15700,15700,15700,15700,0
20250224,102700,113733310,15700,15730,15730,15700,10
20250224,102600,113576280,15730,15730,15730,15730,10
20250224,102500,113418980,15720,15720,15720,15720,0
20250224,102400,113418980,15720,15720,15720,15720,0
20250224,102300,113418980,15720,15720,15720,15720,0
20250224,102200,113418980,15720,15720,15720,15720,0
20250224,102100,113418980,15720,15720,15720,15720,0
20250224,102000,113418980,15720,15720,15720,15720,30
20250224,101900,112947380,15720,15720,15720,15720,1
20250224,101800,112931660,15720,15720,15720,15720,1
20250224,101700,112915940,15720,15720,15720,15720,2
20250224,101600,112884500,15660,15660,15660,15660,0
20250224,101500,112884500,15660,15660,15660,15660,0
20250224,101400,112884500,15660,15690,15690,15660,1200
20250224,101300,94086050,15770,15770,15770,15770,0
20250224,101200,94086050,15770,15770,15770,15770,0
20250224,101100,94086050,15770,15770,15770,15770,0
20250224,101000,94086050,15770,15770,15770,15770,0
20250224,100900,94086050,15770,15770,15770,15770,0
20250224,100800,94086050,15770,15770,15770,15770,50
20250224,100700,93297550,15670,15670,15670,15670,0
20250224,100600,93297550,15670,15690,15690,15670,19
20250224,100500,92999620,15780,15780,15780,15780,1
20250224,100400,92983840,15670,15700,15700,15670,500
20250224,100300,85143380,15690,15690,15690,15690,0
20250224,100200,85143380,15690,15710,15710,15690,540
20250224,100100,76669290,15780,15780,15780,15780,0
20250224,100000,76669290,15780,15780,15780,15780,1
20250224,095900,76653510,15780,15780,15780,15780,0
20250224,095800,76653510,15780,15780,15780,15780,0
20250224,095700,76653510,15780,15780,15780,15780,0
20250224,095600,76653510,15780,15780,15780,15780,0
20250224,095500,76653510,15780,15780,15780,15780,0
20250224,095400,76653510,15780,15780,15780,15780,0
20250224,095300,76653510,15780,15780,15780,15780,1
20250224,095200,76637730,15780,15780,15780,15780,1
20250224,095100,76621950,15780,15780,15780,15780,24
20250224,095000,76243230,15790,15790,15790,15790,1
20250224,094900,76227440,15790,15790,15790,15790,0
20250224,094800,76227440,15790,15790,15790,15790,1
20250224,094700,76211650,15700,15700,15700,15700,0
20250224,094600,76211650,15700,15700,15700,15700,0
20250224,094500,76211650,15700,15700,15700,15700,1
20250224,094400,76195950,15720,15700,15720,15700,656
20250224,094300,65883710,15700,15720,15720,15700,299
20250224,094200,61188300,15720,15720,15720,15720,0
20250224,094100,61188300,15720,15720,15720,15720,205
20250224,094000,57965700,15720,15730,15730,15720,400
20250224,093900,51677280,15770,15770,15770,15770,1
20250224,093800,51661510,15770,15770,15770,15770,3
20250224,093700,51614200,15770,15770,15770,15770,1
20250224,093600,51598430,15720,15720,15720,15720,0
20250224,093500,51598430,15720,15720,15720,15720,0
20250224,093400,51598430,15720,15720,15720,15720,250
20250224,093300,47668430,15720,15720,15720,15720,0
20250224,093200,47668430,15720,15720,15720,15720,70
20250224,093100,46568030,15730,15730,15730,15730,30
20250224,093000,46096130,15770,15750,15770,15750,9
20250224,092900,45954220,15720,15720,15790,15720,486
20250224,092800,38314230,15720,15720,15720,15720,17
20250224,092700,38046990,15710,15710,15710,15710,0
20250224,092600,38046990,15710,15720,15720,15710,242
20250224,092500,34245140,15720,15720,15720,15720,1
20250224,092400,34229420,15710,15710,15710,15710,1
20250224,092300,34213710,15700,15700,15700,15700,0
20250224,092200,34213710,15700,15700,15700,15700,50
20250224,092100,33428710,15790,15710,15790,15700,738
20250224,092000,21822320,15730,15730,15730,15730,0
20250224,091900,21822320,15730,15730,15730,15730,0
20250224,091800,21822320,15730,15730,15730,15730,0
20250224,091700,21822320,15730,15730,15730,15730,0
20250224,091600,21822320,15730,15730,15730,15730,5
20250224,091500,21743670,15730,15730,15730,15730,8
20250224,091400,21617830,15740,15740,15740,15740,1
20250224,091300,21602090,15660,15660,15660,15660,0
20250224,091200,21602090,15660,15640,15660,15640,424
20250224,091100,14970200,15640,15660,15660,15640,188
20250224,091000,12028620,15650,15650,15650,15650,0
20250224,090900,12028620,15650,15710,15710,15650,435
20250224,090800,5206170,15820,15820,15820,15820,0
20250224,090700,5206170,15820,15820,15820,15820,51
20250224,090600,4399350,15710,15820,15820,15710,90
20250224,090500,2981690,15820,15820,15820,15820,0
20250224,090400,2981690,15820,15820,15820,15820,0
20250224,090300,2981690,15820,15820,15820,15820,0
20250224,090200,2981690,15820,15820,15820,15820,2
20250224,090100,2950050,15730,15730,15730,15730,1
20250224,090000,2934320,15730,15830,15830,15730,184