KissMeData/205500/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204500,1579210860,3735,3735,3735,3735,18742
20250224,204400,1579210860,3735,3735,3735,3735,0
20250224,204300,1579210860,3735,3735,3735,3735,0
20250224,204200,1579210860,3735,3735,3735,3735,0
20250224,204100,1579210860,3735,3735,3735,3735,0
20250224,204000,1579210860,3735,3735,3735,3735,0
20250224,203900,1579210860,3735,3735,3735,3735,0
20250224,203800,1579210860,3735,3735,3735,3735,0
20250224,203700,1579210860,3735,3735,3735,3735,0
20250224,203600,1579210860,3735,3735,3735,3735,0
20250224,203500,1579210860,3735,3735,3735,3735,0
20250224,203400,1579210860,3735,3735,3735,3735,0
20250224,203300,1579210860,3735,3735,3735,3735,0
20250224,203200,1579210860,3735,3735,3735,3735,0
20250224,203100,1579210860,3735,3735,3735,3735,0
20250224,203000,1579210860,3735,3735,3735,3735,0
20250224,202900,1579210860,3735,3735,3735,3735,0
20250224,202800,1579210860,3735,3735,3735,3735,0
20250224,202700,1579210860,3735,3735,3735,3735,0
20250224,202600,1579210860,3735,3735,3735,3735,0
20250224,202500,1579210860,3735,3735,3735,3735,0
20250224,202400,1579210860,3735,3735,3735,3735,0
20250224,202300,1579210860,3735,3735,3735,3735,0
20250224,202200,1579210860,3735,3735,3735,3735,0
20250224,202100,1579210860,3735,3735,3735,3735,0
20250224,202000,1579210860,3735,3735,3735,3735,0
20250224,201900,1579210860,3735,3735,3735,3735,0
20250224,201800,1579210860,3735,3735,3735,3735,0
20250224,201700,1579210860,3735,3735,3735,3735,0
20250224,201600,1579210860,3735,3735,3735,3735,0
20250224,201500,1579210860,3735,3735,3735,3735,18742
20250224,201400,1579210860,3735,3735,3735,3735,0
20250224,201300,1579210860,3735,3735,3735,3735,0
20250224,201200,1579210860,3735,3735,3735,3735,0
20250224,201100,1579210860,3735,3735,3735,3735,0
20250224,201000,1579210860,3735,3735,3735,3735,0
20250224,200900,1579210860,3735,3735,3735,3735,0
20250224,200800,1579210860,3735,3735,3735,3735,0
20250224,200700,1579210860,3735,3735,3735,3735,0
20250224,200600,1579210860,3735,3735,3735,3735,0
20250224,200500,1579210860,3735,3735,3735,3735,0
20250224,200400,1579210860,3735,3735,3735,3735,0
20250224,200300,1579210860,3735,3735,3735,3735,0
20250224,200200,1579210860,3735,3735,3735,3735,0
20250224,200100,1579210860,3735,3735,3735,3735,0
20250224,200000,1579210860,3735,3735,3735,3735,0
20250224,195900,1579210860,3735,3735,3735,3735,0
20250224,195800,1579210860,3735,3735,3735,3735,0
20250224,195700,1579210860,3735,3735,3735,3735,0
20250224,195600,1579210860,3735,3735,3735,3735,0
20250224,195500,1579210860,3735,3735,3735,3735,0
20250224,195400,1579210860,3735,3735,3735,3735,0
20250224,195300,1579210860,3735,3735,3735,3735,0
20250224,195200,1579210860,3735,3735,3735,3735,0
20250224,195100,1579210860,3735,3735,3735,3735,0
20250224,195000,1579210860,3735,3735,3735,3735,0
20250224,194900,1579210860,3735,3735,3735,3735,0
20250224,194800,1579210860,3735,3735,3735,3735,0
20250224,194700,1579210860,3735,3735,3735,3735,0
20250224,194600,1579210860,3735,3735,3735,3735,0
20250224,194500,1579210860,3735,3735,3735,3735,18742
20250224,194400,1579210860,3735,3735,3735,3735,0
20250224,194300,1579210860,3735,3735,3735,3735,0
20250224,194200,1579210860,3735,3735,3735,3735,0
20250224,194100,1579210860,3735,3735,3735,3735,0
20250224,194000,1579210860,3735,3735,3735,3735,0
20250224,193900,1579210860,3735,3735,3735,3735,0
20250224,193800,1579210860,3735,3735,3735,3735,0
20250224,193700,1579210860,3735,3735,3735,3735,0
20250224,193600,1579210860,3735,3735,3735,3735,0
20250224,193500,1579210860,3735,3735,3735,3735,0
20250224,193400,1579210860,3735,3735,3735,3735,0
20250224,193300,1579210860,3735,3735,3735,3735,0
20250224,193200,1579210860,3735,3735,3735,3735,0
20250224,193100,1579210860,3735,3735,3735,3735,0
20250224,193000,1579210860,3735,3735,3735,3735,0
20250224,192900,1579210860,3735,3735,3735,3735,0
20250224,192800,1579210860,3735,3735,3735,3735,0
20250224,192700,1579210860,3735,3735,3735,3735,0
20250224,192600,1579210860,3735,3735,3735,3735,0
20250224,192500,1579210860,3735,3735,3735,3735,0
20250224,192400,1579210860,3735,3735,3735,3735,0
20250224,192300,1579210860,3735,3735,3735,3735,0
20250224,192200,1579210860,3735,3735,3735,3735,0
20250224,192100,1579210860,3735,3735,3735,3735,0
20250224,192000,1579210860,3735,3735,3735,3735,0
20250224,191900,1579210860,3735,3735,3735,3735,0
20250224,191800,1579210860,3735,3735,3735,3735,0
20250224,191700,1579210860,3735,3735,3735,3735,0
20250224,191600,1579210860,3735,3735,3735,3735,0
20250224,191500,1579210860,3735,3735,3735,3735,18742
20250224,191400,1579210860,3735,3735,3735,3735,0
20250224,191300,1579210860,3735,3735,3735,3735,0
20250224,191200,1579210860,3735,3735,3735,3735,0
20250224,191100,1579210860,3735,3735,3735,3735,0
20250224,191000,1579210860,3735,3735,3735,3735,0
20250224,190900,1579210860,3735,3735,3735,3735,0
20250224,190800,1579210860,3735,3735,3735,3735,0
20250224,190700,1579210860,3735,3735,3735,3735,0
20250224,190600,1579210860,3735,3735,3735,3735,0
20250224,190500,1579210860,3735,3735,3735,3735,0
20250224,190400,1579210860,3735,3735,3735,3735,0
20250224,190300,1579210860,3735,3735,3735,3735,0
20250224,190200,1579210860,3735,3735,3735,3735,0
20250224,190100,1579210860,3735,3735,3735,3735,0
20250224,190000,1579210860,3735,3735,3735,3735,0
20250224,185900,1579210860,3735,3735,3735,3735,0
20250224,185800,1579210860,3735,3735,3735,3735,0
20250224,185700,1579210860,3735,3735,3735,3735,0
20250224,185600,1579210860,3735,3735,3735,3735,0
20250224,185500,1579210860,3735,3735,3735,3735,0
20250224,185400,1579210860,3735,3735,3735,3735,0
20250224,185300,1579210860,3735,3735,3735,3735,0
20250224,185200,1579210860,3735,3735,3735,3735,0
20250224,185100,1579210860,3735,3735,3735,3735,0
20250224,185000,1579210860,3735,3735,3735,3735,0
20250224,184900,1579210860,3735,3735,3735,3735,0
20250224,184800,1579210860,3735,3735,3735,3735,0
20250224,184700,1579210860,3735,3735,3735,3735,0
20250224,184600,1579210860,3735,3735,3735,3735,0
20250224,184500,1579210860,3735,3735,3735,3735,18742
20250224,184400,1579210860,3735,3735,3735,3735,0
20250224,184300,1579210860,3735,3735,3735,3735,0
20250224,184200,1579210860,3735,3735,3735,3735,0
20250224,184100,1579210860,3735,3735,3735,3735,0
20250224,184000,1579210860,3735,3735,3735,3735,0
20250224,183900,1579210860,3735,3735,3735,3735,0
20250224,183800,1579210860,3735,3735,3735,3735,0
20250224,183700,1579210860,3735,3735,3735,3735,0
20250224,183600,1579210860,3735,3735,3735,3735,0
20250224,183500,1579210860,3735,3735,3735,3735,0
20250224,183400,1579210860,3735,3735,3735,3735,0
20250224,183300,1579210860,3735,3735,3735,3735,0
20250224,183200,1579210860,3735,3735,3735,3735,0
20250224,183100,1579210860,3735,3735,3735,3735,0
20250224,183000,1579210860,3735,3735,3735,3735,0
20250224,182900,1579210860,3735,3735,3735,3735,0
20250224,182800,1579210860,3735,3735,3735,3735,0
20250224,182700,1579210860,3735,3735,3735,3735,0
20250224,182600,1579210860,3735,3735,3735,3735,0
20250224,182500,1579210860,3735,3735,3735,3735,0
20250224,182400,1579210860,3735,3735,3735,3735,0
20250224,182300,1579210860,3735,3735,3735,3735,0
20250224,182200,1579210860,3735,3735,3735,3735,0
20250224,182100,1579210860,3735,3735,3735,3735,0
20250224,182000,1579210860,3735,3735,3735,3735,0
20250224,181900,1579210860,3735,3735,3735,3735,0
20250224,181800,1579210860,3735,3735,3735,3735,0
20250224,181700,1579210860,3735,3735,3735,3735,0
20250224,181600,1579210860,3735,3735,3735,3735,0
20250224,181500,1579210860,3735,3735,3735,3735,18742
20250224,181400,1579210860,3735,3735,3735,3735,0
20250224,181300,1579210860,3735,3735,3735,3735,0
20250224,181200,1579210860,3735,3735,3735,3735,0
20250224,181100,1579210860,3735,3735,3735,3735,0
20250224,181000,1579210860,3735,3735,3735,3735,0
20250224,180900,1579210860,3735,3735,3735,3735,0
20250224,180800,1579210860,3735,3735,3735,3735,0
20250224,180700,1579210860,3735,3735,3735,3735,0
20250224,180600,1579210860,3735,3735,3735,3735,0
20250224,180500,1579210860,3735,3735,3735,3735,0
20250224,180400,1579210860,3735,3735,3735,3735,0
20250224,180300,1579210860,3735,3735,3735,3735,0
20250224,180200,1579210860,3735,3735,3735,3735,0
20250224,180100,1579210860,3735,3735,3735,3735,0
20250224,180000,1579210860,3735,3735,3735,3735,0
20250224,175900,1579210860,3735,3735,3735,3735,0
20250224,175800,1579210860,3735,3735,3735,3735,0
20250224,175700,1579210860,3735,3735,3735,3735,0
20250224,175600,1579210860,3735,3735,3735,3735,0
20250224,175500,1579210860,3735,3735,3735,3735,0
20250224,175400,1579210860,3735,3735,3735,3735,0
20250224,175300,1579210860,3735,3735,3735,3735,0
20250224,175200,1579210860,3735,3735,3735,3735,0
20250224,175100,1579210860,3735,3735,3735,3735,0
20250224,175000,1579210860,3735,3735,3735,3735,0
20250224,174900,1579210860,3735,3735,3735,3735,0
20250224,174800,1579210860,3735,3735,3735,3735,0
20250224,174700,1579210860,3735,3735,3735,3735,0
20250224,174600,1579210860,3735,3735,3735,3735,0
20250224,174500,1579210860,3735,3735,3735,3735,18742
20250224,174400,1579210860,3735,3735,3735,3735,0
20250224,174300,1579210860,3735,3735,3735,3735,0
20250224,174200,1579210860,3735,3735,3735,3735,0
20250224,174100,1579210860,3735,3735,3735,3735,0
20250224,174000,1579210860,3735,3735,3735,3735,0
20250224,173900,1579210860,3735,3735,3735,3735,0
20250224,173800,1579210860,3735,3735,3735,3735,0
20250224,173700,1579210860,3735,3735,3735,3735,0
20250224,173600,1579210860,3735,3735,3735,3735,0
20250224,173500,1579210860,3735,3735,3735,3735,0
20250224,173400,1579210860,3735,3735,3735,3735,0
20250224,173300,1579210860,3735,3735,3735,3735,0
20250224,173200,1579210860,3735,3735,3735,3735,0
20250224,173100,1579210860,3735,3735,3735,3735,0
20250224,173000,1579210860,3735,3735,3735,3735,0
20250224,172900,1579210860,3735,3735,3735,3735,0
20250224,172800,1579210860,3735,3735,3735,3735,0
20250224,172700,1579210860,3735,3735,3735,3735,0
20250224,172600,1579210860,3735,3735,3735,3735,0
20250224,172500,1579210860,3735,3735,3735,3735,0
20250224,172400,1579210860,3735,3735,3735,3735,0
20250224,172300,1579210860,3735,3735,3735,3735,0
20250224,172200,1579210860,3735,3735,3735,3735,0
20250224,172100,1579210860,3735,3735,3735,3735,0
20250224,172000,1579210860,3735,3735,3735,3735,0
20250224,171900,1579210860,3735,3735,3735,3735,0
20250224,171800,1579210860,3735,3735,3735,3735,0
20250224,171700,1579210860,3735,3735,3735,3735,0
20250224,171600,1579210860,3735,3735,3735,3735,0
20250224,171500,1579210860,3735,3735,3735,3735,18742
20250224,171400,1579210860,3735,3735,3735,3735,0
20250224,171300,1579210860,3735,3735,3735,3735,0
20250224,171200,1579210860,3735,3735,3735,3735,0
20250224,171100,1579210860,3735,3735,3735,3735,0
20250224,171000,1579210860,3735,3735,3735,3735,0
20250224,170900,1579210860,3735,3735,3735,3735,0
20250224,170800,1579210860,3735,3735,3735,3735,0
20250224,170700,1579210860,3735,3735,3735,3735,0
20250224,170600,1579210860,3735,3735,3735,3735,0
20250224,170500,1579210860,3735,3735,3735,3735,0
20250224,170400,1579210860,3735,3735,3735,3735,0
20250224,170300,1579210860,3735,3735,3735,3735,0
20250224,170200,1579210860,3735,3735,3735,3735,0
20250224,170100,1579210860,3735,3735,3735,3735,0
20250224,170000,1579210860,3735,3735,3735,3735,0
20250224,165900,1579210860,3735,3735,3735,3735,0
20250224,165800,1579210860,3735,3735,3735,3735,0
20250224,165700,1579210860,3735,3735,3735,3735,0
20250224,165600,1579210860,3735,3735,3735,3735,0
20250224,165500,1579210860,3735,3735,3735,3735,0
20250224,165400,1579210860,3735,3735,3735,3735,0
20250224,165300,1579210860,3735,3735,3735,3735,0
20250224,165200,1579210860,3735,3735,3735,3735,0
20250224,165100,1579210860,3735,3735,3735,3735,0
20250224,165000,1579210860,3735,3735,3735,3735,0
20250224,164900,1579210860,3735,3735,3735,3735,0
20250224,164800,1579210860,3735,3735,3735,3735,0
20250224,164700,1579210860,3735,3735,3735,3735,0
20250224,164600,1579210860,3735,3735,3735,3735,0
20250224,164500,1579210860,3735,3735,3735,3735,18742
20250224,164400,1579210860,3735,3735,3735,3735,0
20250224,164300,1579210860,3735,3735,3735,3735,0
20250224,164200,1579210860,3735,3735,3735,3735,0
20250224,164100,1579210860,3735,3735,3735,3735,0
20250224,164000,1579210860,3735,3735,3735,3735,0
20250224,163900,1579210860,3735,3735,3735,3735,0
20250224,163800,1579210860,3735,3735,3735,3735,0
20250224,163700,1579210860,3735,3735,3735,3735,0
20250224,163600,1579210860,3735,3735,3735,3735,0
20250224,163500,1579210860,3735,3735,3735,3735,0
20250224,163400,1579210860,3735,3735,3735,3735,0
20250224,163300,1579210860,3735,3735,3735,3735,0
20250224,163200,1579210860,3735,3735,3735,3735,0
20250224,163100,1579210860,3735,3735,3735,3735,0
20250224,163000,1579210860,3735,3735,3735,3735,0
20250224,162900,1579210860,3735,3735,3735,3735,0
20250224,162800,1579210860,3735,3735,3735,3735,0
20250224,162700,1579210860,3735,3735,3735,3735,0
20250224,162600,1579210860,3735,3735,3735,3735,0
20250224,162500,1579210860,3735,3735,3735,3735,0
20250224,162400,1579210860,3735,3735,3735,3735,0
20250224,162300,1579210860,3735,3735,3735,3735,0
20250224,162200,1579210860,3735,3735,3735,3735,0
20250224,162100,1579210860,3735,3735,3735,3735,0
20250224,162000,1579210860,3735,3735,3735,3735,0
20250224,161900,1579210860,3735,3735,3735,3735,0
20250224,161800,1579210860,3735,3735,3735,3735,0
20250224,161700,1579210860,3735,3735,3735,3735,0
20250224,161600,1579210860,3735,3735,3735,3735,0
20250224,161500,1579210860,3735,3735,3735,3735,18742
20250224,161400,1579210860,3735,3735,3735,3735,0
20250224,161300,1579210860,3735,3735,3735,3735,0
20250224,161200,1579210860,3735,3735,3735,3735,0
20250224,161100,1579210860,3735,3735,3735,3735,0
20250224,161000,1579210860,3735,3735,3735,3735,0
20250224,160900,1579210860,3735,3735,3735,3735,0
20250224,160800,1579210860,3735,3735,3735,3735,0
20250224,160700,1579210860,3735,3735,3735,3735,0
20250224,160600,1579210860,3735,3735,3735,3735,0
20250224,160500,1579210860,3735,3735,3735,3735,0
20250224,160400,1579210860,3735,3735,3735,3735,0
20250224,160300,1579210860,3735,3735,3735,3735,0
20250224,160200,1579210860,3735,3735,3735,3735,0
20250224,160100,1579210860,3735,3735,3735,3735,0
20250224,160000,1579210860,3735,3735,3735,3735,0
20250224,155900,1579210860,3735,3735,3735,3735,0
20250224,155800,1579210860,3735,3735,3735,3735,0
20250224,155700,1579210860,3735,3735,3735,3735,0
20250224,155600,1579210860,3735,3735,3735,3735,0
20250224,155500,1579210860,3735,3735,3735,3735,0
20250224,155400,1579210860,3735,3735,3735,3735,0
20250224,155300,1579210860,3735,3735,3735,3735,0
20250224,155200,1579210860,3735,3735,3735,3735,0
20250224,155100,1579210860,3735,3735,3735,3735,0
20250224,155000,1579210860,3735,3735,3735,3735,0
20250224,154900,1579210860,3735,3735,3735,3735,0
20250224,154800,1579210860,3735,3735,3735,3735,0
20250224,154700,1579210860,3735,3735,3735,3735,0
20250224,154600,1579210860,3735,3735,3735,3735,0
20250224,154500,1579210860,3735,3735,3735,3735,18742
20250224,154400,1579210860,3735,3735,3735,3735,0
20250224,154300,1579210860,3735,3735,3735,3735,0
20250224,154200,1579210860,3735,3735,3735,3735,0
20250224,154100,1579210860,3735,3735,3735,3735,0
20250224,154000,1579210860,3735,3735,3735,3735,0
20250224,153900,1579210860,3735,3735,3735,3735,0
20250224,153800,1579210860,3735,3735,3735,3735,0
20250224,153700,1579210860,3735,3735,3735,3735,0
20250224,153600,1579210860,3735,3735,3735,3735,0
20250224,153500,1579210860,3735,3735,3735,3735,0
20250224,153400,1579210860,3735,3735,3735,3735,0
20250224,153300,1579210860,3735,3735,3735,3735,0
20250224,153200,1579210860,3735,3735,3735,3735,18742
20250224,153100,1509209490,3730,3730,3730,3730,0
20250224,153000,1509209490,3730,3730,3730,3730,0
20250224,152900,1509209490,3730,3730,3730,3730,0
20250224,152800,1509209490,3730,3730,3730,3730,0
20250224,152700,1509209490,3730,3730,3730,3730,0
20250224,152600,1509209490,3730,3730,3730,3730,0
20250224,152500,1509209490,3730,3730,3730,3730,0
20250224,152400,1509209490,3730,3730,3730,3730,0
20250224,152300,1509209490,3730,3730,3730,3730,0
20250224,152200,1509209490,3730,3730,3730,3730,0
20250224,152100,1509209490,3730,3730,3730,3730,0
20250224,152000,1509209490,3730,3730,3730,3730,0
20250224,151900,1509209490,3730,3730,3730,3730,0
20250224,151800,1509209490,3730,3730,3730,3730,1078
20250224,151700,1505188550,3730,3685,3730,3685,27218
20250224,151600,1404379485,3685,3685,3690,3685,405
20250224,151500,1402887055,3690,3675,3690,3665,1048
20250224,151400,1399029490,3685,3680,3685,3675,1169
20250224,151300,1394730920,3680,3680,3690,3680,200
20250224,151200,1393993960,3680,3670,3690,3670,11468
20250224,151100,1351787540,3675,3645,3680,3645,15364
20250224,151000,1295435855,3645,3645,3645,3645,5
20250224,150900,1295417630,3640,3645,3645,3640,123
20250224,150800,1294969735,3645,3645,3645,3640,574
20250224,150700,1292880005,3650,3645,3650,3645,68
20250224,150600,1292631905,3645,3645,3645,3645,77
20250224,150500,1292351240,3650,3650,3650,3650,3
20250224,150400,1292340290,3650,3655,3655,3650,184
20250224,150300,1291668485,3655,3655,3655,3655,155
20250224,150200,1291101960,3655,3655,3655,3650,249
20250224,150100,1290192305,3660,3650,3660,3645,971
20250224,150000,1286648410,3650,3640,3650,3640,1201
20250224,145900,1282269570,3645,3645,3645,3640,392
20250224,145800,1280841240,3645,3645,3645,3645,126
20250224,145700,1280381970,3645,3645,3645,3640,133
20250224,145600,1279897810,3650,3650,3650,3650,1
20250224,145500,1279894160,3645,3660,3660,3645,1321
20250224,145400,1275072750,3650,3655,3660,3650,697
20250224,145300,1272524720,3660,3665,3665,3630,738
20250224,145200,1269836255,3665,3660,3665,3660,146
20250224,145100,1269301745,3670,3665,3670,3660,430
20250224,145000,1267727710,3665,3670,3670,3665,260
20250224,144900,1266773925,3670,3660,3670,3660,1957
20250224,144800,1259594435,3660,3660,3665,3660,222
20250224,144700,1258781755,3660,3655,3660,3655,130
20250224,144600,1258306175,3665,3660,3665,3660,24
20250224,144500,1258218220,3665,3660,3670,3660,168
20250224,144400,1257602365,3670,3670,3670,3650,154
20250224,144300,1257038545,3670,3650,3670,3650,3298
20250224,144200,1244964490,3650,3630,3650,3630,1555
20250224,144100,1239294400,3620,3620,3620,3620,20
20250224,144000,1239222000,3620,3630,3630,3620,434
20250224,143900,1237650150,3635,3640,3640,3635,416
20250224,143800,1236137975,3645,3645,3645,3645,30
20250224,143700,1236028625,3650,3635,3650,3635,1125
20250224,143600,1231931950,3635,3655,3655,3635,626
20250224,143500,1229652005,3655,3655,3660,3655,1011
20250224,143400,1225951880,3655,3655,3655,3655,80
20250224,143300,1225659480,3660,3650,3660,3635,856
20250224,143200,1222542890,3660,3635,3660,3635,885
20250224,143100,1219318325,3635,3615,3635,3615,1675
20250224,143000,1213246505,3615,3615,3615,3615,19
20250224,142900,1213177820,3615,3605,3615,3600,1703
20250224,142800,1207026515,3605,3625,3625,3605,340
20250224,142700,1205795020,3625,3630,3630,3625,430
20250224,142600,1204235120,3630,3640,3640,3630,48
20250224,142500,1204060415,3645,3645,3645,3645,0
20250224,142400,1204060415,3645,3655,3655,3645,1407
20250224,142300,1198917855,3655,3640,3655,3640,4920
20250224,142200,1180981600,3645,3630,3645,3615,1381
20250224,142100,1175952335,3640,3640,3645,3615,1883
20250224,142000,1169137595,3655,3640,3660,3630,1336
20250224,141900,1164279090,3640,3640,3670,3640,263
20250224,141800,1163318835,3640,3675,3680,3640,2308
20250224,141700,1154868240,3675,3660,3675,3655,6934
20250224,141600,1129410530,3670,3670,3675,3670,561
20250224,141500,1127351410,3660,3640,3660,3640,7532
20250224,141400,1099822150,3640,3640,3645,3630,3053
20250224,141300,1088709445,3640,3640,3645,3635,4179
20250224,141200,1073497885,3650,3635,3650,3605,4120
20250224,141100,1058490525,3645,3635,3645,3630,14404
20250224,141000,1006151075,3630,3605,3630,3600,2543
20250224,140900,996922670,3630,3635,3635,3605,740
20250224,140800,994248025,3635,3635,3635,3600,1000
20250224,140700,990617025,3610,3610,3645,3610,26257
20250224,140600,895739950,3610,3605,3610,3605,373
20250224,140500,894395090,3605,3605,3610,3605,371
20250224,140400,893057540,3605,3590,3615,3550,22481
20250224,140300,812135835,3575,3575,3595,3575,5136
20250224,140200,793773580,3590,3590,3595,3575,5185
20250224,140100,775227095,3590,3565,3590,3565,1131
20250224,140000,771167360,3595,3585,3595,3585,4951
20250224,135900,753397000,3590,3565,3590,3565,11
20250224,135800,753357760,3590,3575,3590,3550,3594
20250224,135700,740542070,3575,3580,3580,3570,6
20250224,135600,740520630,3580,3555,3585,3550,506
20250224,135500,738715380,3585,3555,3585,3545,9035
20250224,135400,706617275,3545,3545,3550,3545,571
20250224,135300,704592950,3550,3550,3550,3550,10
20250224,135200,704557450,3550,3555,3555,3550,299
20250224,135100,703494715,3555,3555,3555,3555,100
20250224,135000,703139215,3560,3540,3560,3540,321
20250224,134900,701998470,3540,3545,3545,3535,488
20250224,134800,700268985,3540,3540,3540,3540,80
20250224,134700,699985785,3540,3535,3540,3535,120
20250224,134600,699561495,3535,3535,3535,3535,0
20250224,134500,699561495,3535,3535,3535,3535,317
20250224,134400,698440900,3535,3530,3535,3525,182
20250224,134300,697798370,3515,3520,3520,3515,20
20250224,134200,697728045,3515,3515,3515,3515,20
20250224,134100,697657745,3515,3530,3560,3510,551
20250224,134000,695711500,3530,3540,3540,3530,14
20250224,133900,695662060,3540,3530,3540,3530,21
20250224,133800,695587920,3530,3535,3535,3530,145
20250224,133700,695075845,3535,3540,3540,3535,3
20250224,133600,695065235,3555,3540,3560,3525,1695
20250224,133500,689066780,3540,3530,3595,3465,8916
20250224,133400,657503475,3530,3530,3540,3530,4547
20250224,133300,641440470,3530,3520,3540,3515,1212
20250224,133200,637159505,3520,3495,3520,3495,5010
20250224,133100,619614430,3495,3490,3495,3490,200
20250224,133000,618915910,3500,3500,3500,3500,100
20250224,132900,618565910,3500,3505,3505,3500,740
20250224,132800,615973785,3505,3510,3510,3505,173
20250224,132700,615366870,3510,3510,3510,3510,20
20250224,132600,615296670,3505,3520,3520,3505,132
20250224,132500,614832480,3520,3505,3520,3505,373
20250224,132400,613522295,3505,3505,3505,3505,20
20250224,132300,613452195,3505,3505,3505,3505,162
20250224,132200,612884385,3500,3500,3500,3500,459
20250224,132100,611277885,3505,3510,3510,3505,273
20250224,132000,610320455,3535,3535,3535,3535,165
20250224,131900,609737180,3535,3535,3535,3530,701
20250224,131800,607259750,3535,3520,3540,3500,5476
20250224,131700,588060220,3520,3505,3520,3505,428
20250224,131600,586556375,3505,3490,3505,3490,1000
20250224,131500,583052010,3490,3495,3495,3490,85
20250224,131400,582755315,3495,3490,3495,3490,493
20250224,131300,581034280,3490,3490,3490,3490,70
20250224,131200,580789980,3490,3495,3495,3490,147
20250224,131100,580276565,3495,3490,3495,3490,163
20250224,131000,579707230,3495,3495,3495,3495,148
20250224,130900,579189970,3495,3495,3495,3495,0
20250224,130800,579189970,3495,3495,3495,3495,89
20250224,130700,578878915,3480,3485,3495,3480,286
20250224,130600,577881085,3495,3505,3505,3495,5042
20250224,130500,560209975,3505,3505,3505,3505,463
20250224,130400,558587160,3515,3545,3545,3495,456
20250224,130300,556987180,3545,3445,3545,3435,13365
20250224,130200,510474345,3445,3445,3445,3445,123
20250224,130100,510050610,3445,3430,3450,3425,6021
20250224,130000,489427250,3450,3450,3450,3450,7
20250224,125900,489403100,3445,3445,3450,3445,179
20250224,125800,488786260,3445,3445,3445,3445,76
20250224,125700,488524440,3445,3445,3445,3445,185
20250224,125600,487887115,3455,3455,3455,3455,0
20250224,125500,487887115,3455,3455,3455,3455,0
20250224,125400,487887115,3455,3455,3455,3455,0
20250224,125300,487887115,3455,3455,3455,3455,0
20250224,125200,487887115,3455,3435,3455,3435,824
20250224,125100,485049365,3445,3445,3445,3445,0
20250224,125000,485049365,3445,3445,3445,3445,0
20250224,124900,485049365,3445,3445,3445,3445,1
20250224,124800,485045920,3410,3420,3435,3410,6101
20250224,124700,464217940,3420,3420,3420,3420,0
20250224,124600,464217940,3420,3420,3420,3420,216
20250224,124500,463479220,3420,3420,3420,3420,48
20250224,124400,463315060,3425,3425,3425,3425,129
20250224,124300,462873235,3435,3435,3435,3435,916
20250224,124200,459726775,3410,3435,3435,3410,5027
20250224,124100,442580615,3425,3425,3425,3425,0
20250224,124000,442580615,3425,3415,3425,3410,360
20250224,123900,441350225,3415,3415,3415,3415,0
20250224,123800,441350225,3415,3415,3415,3415,93
20250224,123700,441032630,3425,3430,3430,3425,261
20250224,123600,440138500,3430,3430,3430,3430,0
20250224,123500,440138500,3430,3460,3460,3430,87
20250224,123400,439839685,3440,3440,3460,3440,13
20250224,123300,439794875,3460,3425,3460,3425,520
20250224,123200,438003260,3450,3450,3450,3450,1
20250224,123100,437999810,3425,3455,3455,3425,127
20250224,123000,437564805,3425,3435,3455,3425,5191
20250224,122900,419775970,3465,3465,3465,3465,0
20250224,122800,419775970,3465,3465,3465,3465,0
20250224,122700,419775970,3465,3465,3465,3465,2
20250224,122600,419769040,3470,3470,3470,3470,100
20250224,122500,419422040,3475,3455,3475,3455,200
20250224,122400,418728795,3455,3435,3455,3435,530
20250224,122300,416901525,3445,3445,3445,3445,0
20250224,122200,416901525,3445,3445,3445,3445,100
20250224,122100,416557025,3445,3445,3445,3445,61
20250224,122000,416346880,3450,3415,3450,3415,221
20250224,121900,415589535,3415,3415,3415,3415,0
20250224,121800,415589535,3415,3410,3415,3400,220
20250224,121700,414839895,3410,3410,3410,3410,34
20250224,121600,414723955,3415,3415,3475,3415,765
20250224,121500,412099245,3400,3400,3400,3400,238
20250224,121400,411290045,3430,3430,3430,3430,0
20250224,121300,411290045,3430,3430,3430,3430,0
20250224,121200,411290045,3430,3430,3430,3430,1
20250224,121100,411286615,3400,3405,3415,3400,3254
20250224,121000,400220425,3400,3400,3400,3400,139
20250224,120900,399747825,3400,3400,3400,3400,0
20250224,120800,399747825,3400,3400,3400,3400,100
20250224,120700,399407825,3400,3400,3400,3400,228
20250224,120600,398632625,3400,3410,3410,3400,341
20250224,120500,397472930,3400,3420,3420,3400,223
20250224,120400,396714085,3420,3420,3420,3420,0
20250224,120300,396714085,3420,3440,3440,3400,4007
20250224,120200,383078730,3475,3405,3475,3405,553
20250224,120100,381170585,3450,3470,3475,3415,815
20250224,120000,378369225,3475,3475,3475,3475,0
20250224,115900,378369225,3475,3475,3475,3475,210
20250224,115800,377639475,3475,3430,3480,3410,1267
20250224,115700,373243140,3405,3400,3405,3400,384
20250224,115600,371936755,3405,3405,3405,3405,0
20250224,115500,371936755,3405,3405,3405,3405,1
20250224,115400,371933350,3410,3385,3410,3380,2051
20250224,115300,364999615,3400,3410,3410,3400,206
20250224,115200,364298025,3400,3395,3400,3395,371
20250224,115100,363038230,3400,3400,3400,3400,0
20250224,115000,363038230,3400,3400,3400,3400,718
20250224,114900,360597030,3400,3415,3415,3375,3572
20250224,114800,348520070,3415,3415,3415,3415,0
20250224,114700,348520070,3415,3415,3415,3415,0
20250224,114600,348520070,3415,3400,3415,3400,505
20250224,114500,346798980,3400,3400,3400,3400,0
20250224,114400,346798980,3400,3370,3400,3370,607
20250224,114300,344749850,3395,3420,3420,3395,3050
20250224,114200,334387935,3420,3430,3430,3420,85
20250224,114100,334097225,3440,3440,3440,3440,174
20250224,114000,333498665,3440,3440,3440,3440,44
20250224,113900,333347305,3470,3470,3470,3470,0
20250224,113800,333347305,3470,3470,3470,3470,153
20250224,113700,332816395,3475,3475,3475,3475,0
20250224,113600,332816395,3475,3475,3475,3475,50
20250224,113500,332642645,3480,3480,3480,3480,0
20250224,113400,332642645,3480,3475,3480,3475,667
20250224,113300,330322210,3480,3480,3480,3480,10
20250224,113200,330287410,3485,3465,3485,3465,5783
20250224,113100,310216450,3460,3460,3460,3460,500
20250224,113000,308486450,3435,3440,3465,3435,6
20250224,112900,308465800,3445,3445,3470,3445,311
20250224,112800,307390605,3415,3445,3445,3415,1878
20250224,112700,300974125,3445,3445,3445,3445,50
20250224,112600,300801875,3445,3440,3470,3420,9396
20250224,112500,268444835,3435,3415,3435,3415,4197
20250224,112400,254049080,3410,3410,3410,3410,82
20250224,112300,253769460,3420,3420,3420,3420,0
20250224,112200,253769460,3420,3415,3420,3415,1048
20250224,112100,250185675,3420,3420,3420,3420,0
20250224,112000,250185675,3420,3420,3420,3420,531
20250224,111900,248369655,3410,3400,3410,3400,635
20250224,111800,246207345,3395,3395,3395,3395,0
20250224,111700,246207345,3395,3395,3395,3395,50
20250224,111600,246037595,3400,3400,3400,3400,0
20250224,111500,246037595,3400,3400,3400,3400,344
20250224,111400,244867995,3400,3400,3400,3400,0
20250224,111300,244867995,3400,3400,3400,3400,0
20250224,111200,244867995,3400,3400,3400,3400,0
20250224,111100,244867995,3400,3400,3400,3400,146
20250224,111000,244371595,3405,3405,3405,3405,9
20250224,110900,244340950,3410,3410,3410,3410,0
20250224,110800,244340950,3410,3390,3410,3390,3084
20250224,110700,233859815,3390,3390,3390,3390,0
20250224,110600,233859815,3390,3390,3390,3390,0
20250224,110500,233859815,3390,3390,3390,3390,0
20250224,110400,233859815,3390,3390,3390,3390,0
20250224,110300,233859815,3390,3390,3390,3390,0
20250224,110200,233859815,3390,3390,3390,3390,0
20250224,110100,233859815,3390,3390,3390,3390,0
20250224,110000,233859815,3390,3390,3390,3390,0
20250224,105900,233859815,3390,3390,3390,3390,0
20250224,105800,233859815,3390,3390,3390,3390,0
20250224,105700,233859815,3390,3390,3390,3390,0
20250224,105600,233859815,3390,3390,3390,3390,0
20250224,105500,233859815,3390,3390,3390,3390,17
20250224,105400,233802185,3390,3390,3390,3390,0
20250224,105300,233802185,3390,3390,3390,3390,500
20250224,105200,232107185,3370,3370,3370,3370,0
20250224,105100,232107185,3370,3370,3370,3370,68
20250224,105000,231878025,3375,3375,3375,3375,0
20250224,104900,231878025,3375,3375,3375,3375,1
20250224,104800,231874650,3390,3390,3390,3390,0
20250224,104700,231874650,3390,3390,3390,3390,0
20250224,104600,231874650,3390,3390,3390,3390,4
20250224,104500,231861090,3390,3380,3390,3375,32
20250224,104400,231752925,3395,3395,3395,3395,0
20250224,104300,231752925,3395,3385,3395,3385,2
20250224,104200,231746145,3395,3395,3395,3395,0
20250224,104100,231746145,3395,3385,3395,3385,32
20250224,104000,231637815,3400,3400,3400,3400,9
20250224,103900,231607215,3405,3405,3405,3405,0
20250224,103800,231607215,3405,3375,3405,3375,6702
20250224,103700,208851365,3375,3375,3375,3375,0
20250224,103600,208851365,3375,3375,3375,3375,0
20250224,103500,208851365,3375,3375,3375,3375,3
20250224,103400,208841240,3375,3375,3375,3375,2
20250224,103300,208834490,3380,3380,3380,3380,0
20250224,103200,208834490,3380,3380,3380,3380,0
20250224,103100,208834490,3380,3380,3380,3380,0
20250224,103000,208834490,3380,3380,3380,3380,10
20250224,102900,208800690,3380,3380,3380,3380,0
20250224,102800,208800690,3380,3380,3380,3380,22
20250224,102700,208726330,3380,3380,3380,3380,0
20250224,102600,208726330,3380,3380,3380,3380,1
20250224,102500,208722950,3355,3355,3355,3355,0
20250224,102400,208722950,3355,3355,3355,3355,900
20250224,102300,205703450,3355,3355,3355,3355,1
20250224,102200,205700095,3380,3380,3380,3380,0
20250224,102100,205700095,3380,3380,3380,3380,0
20250224,102000,205700095,3380,3380,3380,3380,0
20250224,101900,205700095,3380,3355,3380,3355,11
20250224,101800,205663165,3355,3380,3380,3355,137
20250224,101700,205202280,3385,3385,3385,3385,1
20250224,101600,205198895,3385,3385,3385,3385,0
20250224,101500,205198895,3385,3385,3385,3385,95
20250224,101400,204877320,3385,3385,3385,3385,0
20250224,101300,204877320,3385,3385,3385,3385,0
20250224,101200,204877320,3385,3385,3385,3385,0
20250224,101100,204877320,3385,3385,3385,3385,738
20250224,101000,202379190,3385,3385,3385,3385,1
20250224,100900,202375805,3385,3385,3385,3385,0
20250224,100800,202375805,3385,3385,3385,3385,0
20250224,100700,202375805,3385,3385,3385,3385,1
20250224,100600,202372420,3360,3360,3360,3360,98
20250224,100500,202043140,3390,3390,3390,3390,1
20250224,100400,202039750,3360,3360,3360,3360,162
20250224,100300,201495430,3360,3360,3360,3360,3
20250224,100200,201485350,3390,3390,3390,3390,0
20250224,100100,201485350,3390,3380,3395,3380,2066
20250224,100000,194486440,3285,3285,3285,3285,0
20250224,095900,194486440,3285,3285,3285,3285,0
20250224,095800,194486440,3285,3385,3385,3285,2012
20250224,095700,187844960,3365,3375,3395,3365,1480
20250224,095600,182830320,3370,3370,3395,3350,120
20250224,095500,182425785,3350,3360,3360,3350,3542
20250224,095400,170558785,3395,3395,3395,3395,0
20250224,095300,170558785,3395,3395,3395,3395,0
20250224,095200,170558785,3395,3395,3395,3395,11
20250224,095100,170521440,3395,3395,3395,3395,8
20250224,095000,170494280,3380,3395,3395,3380,376
20250224,094900,169223115,3395,3395,3395,3395,41
20250224,094800,169083920,3395,3395,3395,3395,1
20250224,094700,169080525,3380,3380,3380,3380,10
20250224,094600,169046725,3395,3395,3395,3395,1
20250224,094500,169043330,3365,3365,3365,3365,100
20250224,094400,168706830,3395,3395,3395,3395,0
20250224,094300,168706830,3395,3365,3395,3365,180
20250224,094200,168100875,3365,3370,3370,3365,200
20250224,094100,167427715,3410,3410,3410,3410,0
20250224,094000,167427715,3410,3410,3410,3410,0
20250224,093900,167427715,3410,3410,3410,3410,1
20250224,093800,167424305,3370,3395,3395,3370,107
20250224,093700,167061590,3415,3425,3425,3395,1986
20250224,093600,160310100,3425,3425,3425,3425,109
20250224,093500,159936775,3430,3430,3430,3430,0
20250224,093400,159936775,3430,3425,3435,3425,2242
20250224,093300,152247005,3430,3425,3430,3425,53
20250224,093200,152065475,3435,3435,3435,3435,500
20250224,093100,150347975,3435,3440,3440,3435,2622
20250224,093000,141337555,3435,3435,3435,3430,2238
20250224,092900,133651495,3435,3395,3435,3395,2000
20250224,092800,126796475,3405,3405,3405,3405,104
20250224,092700,126442355,3410,3410,3410,3410,1
20250224,092600,126438945,3410,3410,3410,3365,602
20250224,092500,124386185,3430,3430,3430,3430,0
20250224,092400,124386185,3430,3430,3430,3430,116
20250224,092300,123988305,3425,3390,3425,3390,3786
20250224,092200,111137035,3390,3390,3390,3390,0
20250224,092100,111137035,3390,3375,3390,3375,113
20250224,092000,110754895,3370,3360,3370,3360,228
20250224,091900,109988535,3370,3365,3375,3365,12
20250224,091800,109948140,3390,3370,3390,3350,613
20250224,091700,107887510,3395,3395,3395,3395,48
20250224,091600,107724550,3395,3395,3395,3395,0
20250224,091500,107724550,3395,3345,3400,3345,6380
20250224,091400,86144135,3365,3365,3365,3365,58
20250224,091300,85948965,3365,3365,3365,3365,30
20250224,091200,85848015,3370,3340,3370,3340,139
20250224,091100,85383725,3340,3325,3340,3325,11130
20250224,091000,48375900,3325,3305,3325,3305,3404
20250224,090900,37089950,3300,3280,3300,3280,820
20250224,090800,34392590,3290,3305,3305,3290,1890
20250224,090700,28173620,3290,3305,3305,3290,3172
20250224,090600,17710910,3325,3300,3325,3300,610
20250224,090500,15692280,3300,3330,3330,3300,148
20250224,090400,15199680,3290,3335,3335,3280,70
20250224,090300,14968860,3335,3365,3365,3255,1081
20250224,090200,11415985,3305,3335,3335,3305,2672
20250224,090100,2562015,3335,3345,3345,3335,379
20250224,090000,1296890,3395,3395,3395,3395,382