KissMeData/234340/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,205600,559764880,15180,15180,15180,15180,131
20250224,205500,559764880,15180,15180,15180,15180,0
20250224,205400,559764880,15180,15180,15180,15180,0
20250224,205300,559764880,15180,15180,15180,15180,0
20250224,205200,559764880,15180,15180,15180,15180,0
20250224,205100,559764880,15180,15180,15180,15180,0
20250224,205000,559764880,15180,15180,15180,15180,0
20250224,204900,559764880,15180,15180,15180,15180,0
20250224,204800,559764880,15180,15180,15180,15180,0
20250224,204700,559764880,15180,15180,15180,15180,0
20250224,204600,559764880,15180,15180,15180,15180,0
20250224,204500,559764880,15180,15180,15180,15180,0
20250224,204400,559764880,15180,15180,15180,15180,0
20250224,204300,559764880,15180,15180,15180,15180,0
20250224,204200,559764880,15180,15180,15180,15180,0
20250224,204100,559764880,15180,15180,15180,15180,0
20250224,204000,559764880,15180,15180,15180,15180,0
20250224,203900,559764880,15180,15180,15180,15180,0
20250224,203800,559764880,15180,15180,15180,15180,0
20250224,203700,559764880,15180,15180,15180,15180,0
20250224,203600,559764880,15180,15180,15180,15180,0
20250224,203500,559764880,15180,15180,15180,15180,0
20250224,203400,559764880,15180,15180,15180,15180,0
20250224,203300,559764880,15180,15180,15180,15180,0
20250224,203200,559764880,15180,15180,15180,15180,0
20250224,203100,559764880,15180,15180,15180,15180,0
20250224,203000,559764880,15180,15180,15180,15180,0
20250224,202900,559764880,15180,15180,15180,15180,0
20250224,202800,559764880,15180,15180,15180,15180,0
20250224,202700,559764880,15180,15180,15180,15180,0
20250224,202600,559764880,15180,15180,15180,15180,131
20250224,202500,559764880,15180,15180,15180,15180,0
20250224,202400,559764880,15180,15180,15180,15180,0
20250224,202300,559764880,15180,15180,15180,15180,0
20250224,202200,559764880,15180,15180,15180,15180,0
20250224,202100,559764880,15180,15180,15180,15180,0
20250224,202000,559764880,15180,15180,15180,15180,0
20250224,201900,559764880,15180,15180,15180,15180,0
20250224,201800,559764880,15180,15180,15180,15180,0
20250224,201700,559764880,15180,15180,15180,15180,0
20250224,201600,559764880,15180,15180,15180,15180,0
20250224,201500,559764880,15180,15180,15180,15180,0
20250224,201400,559764880,15180,15180,15180,15180,0
20250224,201300,559764880,15180,15180,15180,15180,0
20250224,201200,559764880,15180,15180,15180,15180,0
20250224,201100,559764880,15180,15180,15180,15180,0
20250224,201000,559764880,15180,15180,15180,15180,0
20250224,200900,559764880,15180,15180,15180,15180,0
20250224,200800,559764880,15180,15180,15180,15180,0
20250224,200700,559764880,15180,15180,15180,15180,0
20250224,200600,559764880,15180,15180,15180,15180,0
20250224,200500,559764880,15180,15180,15180,15180,0
20250224,200400,559764880,15180,15180,15180,15180,0
20250224,200300,559764880,15180,15180,15180,15180,0
20250224,200200,559764880,15180,15180,15180,15180,0
20250224,200100,559764880,15180,15180,15180,15180,0
20250224,200000,559764880,15180,15180,15180,15180,0
20250224,195900,559764880,15180,15180,15180,15180,0
20250224,195800,559764880,15180,15180,15180,15180,0
20250224,195700,559764880,15180,15180,15180,15180,0
20250224,195600,559764880,15180,15180,15180,15180,131
20250224,195500,559764880,15180,15180,15180,15180,0
20250224,195400,559764880,15180,15180,15180,15180,0
20250224,195300,559764880,15180,15180,15180,15180,0
20250224,195200,559764880,15180,15180,15180,15180,0
20250224,195100,559764880,15180,15180,15180,15180,0
20250224,195000,559764880,15180,15180,15180,15180,0
20250224,194900,559764880,15180,15180,15180,15180,0
20250224,194800,559764880,15180,15180,15180,15180,0
20250224,194700,559764880,15180,15180,15180,15180,0
20250224,194600,559764880,15180,15180,15180,15180,0
20250224,194500,559764880,15180,15180,15180,15180,0
20250224,194400,559764880,15180,15180,15180,15180,0
20250224,194300,559764880,15180,15180,15180,15180,0
20250224,194200,559764880,15180,15180,15180,15180,0
20250224,194100,559764880,15180,15180,15180,15180,0
20250224,194000,559764880,15180,15180,15180,15180,0
20250224,193900,559764880,15180,15180,15180,15180,0
20250224,193800,559764880,15180,15180,15180,15180,0
20250224,193700,559764880,15180,15180,15180,15180,0
20250224,193600,559764880,15180,15180,15180,15180,0
20250224,193500,559764880,15180,15180,15180,15180,0
20250224,193400,559764880,15180,15180,15180,15180,0
20250224,193300,559764880,15180,15180,15180,15180,0
20250224,193200,559764880,15180,15180,15180,15180,0
20250224,193100,559764880,15180,15180,15180,15180,0
20250224,193000,559764880,15180,15180,15180,15180,0
20250224,192900,559764880,15180,15180,15180,15180,0
20250224,192800,559764880,15180,15180,15180,15180,0
20250224,192700,559764880,15180,15180,15180,15180,0
20250224,192600,559764880,15180,15180,15180,15180,131
20250224,192500,559764880,15180,15180,15180,15180,0
20250224,192400,559764880,15180,15180,15180,15180,0
20250224,192300,559764880,15180,15180,15180,15180,0
20250224,192200,559764880,15180,15180,15180,15180,0
20250224,192100,559764880,15180,15180,15180,15180,0
20250224,192000,559764880,15180,15180,15180,15180,0
20250224,191900,559764880,15180,15180,15180,15180,0
20250224,191800,559764880,15180,15180,15180,15180,0
20250224,191700,559764880,15180,15180,15180,15180,0
20250224,191600,559764880,15180,15180,15180,15180,0
20250224,191500,559764880,15180,15180,15180,15180,0
20250224,191400,559764880,15180,15180,15180,15180,0
20250224,191300,559764880,15180,15180,15180,15180,0
20250224,191200,559764880,15180,15180,15180,15180,0
20250224,191100,559764880,15180,15180,15180,15180,0
20250224,191000,559764880,15180,15180,15180,15180,0
20250224,190900,559764880,15180,15180,15180,15180,0
20250224,190800,559764880,15180,15180,15180,15180,0
20250224,190700,559764880,15180,15180,15180,15180,0
20250224,190600,559764880,15180,15180,15180,15180,0
20250224,190500,559764880,15180,15180,15180,15180,0
20250224,190400,559764880,15180,15180,15180,15180,0
20250224,190300,559764880,15180,15180,15180,15180,0
20250224,190200,559764880,15180,15180,15180,15180,0
20250224,190100,559764880,15180,15180,15180,15180,0
20250224,190000,559764880,15180,15180,15180,15180,0
20250224,185900,559764880,15180,15180,15180,15180,0
20250224,185800,559764880,15180,15180,15180,15180,0
20250224,185700,559764880,15180,15180,15180,15180,0
20250224,185600,559764880,15180,15180,15180,15180,131
20250224,185500,559764880,15180,15180,15180,15180,0
20250224,185400,559764880,15180,15180,15180,15180,0
20250224,185300,559764880,15180,15180,15180,15180,0
20250224,185200,559764880,15180,15180,15180,15180,0
20250224,185100,559764880,15180,15180,15180,15180,0
20250224,185000,559764880,15180,15180,15180,15180,0
20250224,184900,559764880,15180,15180,15180,15180,0
20250224,184800,559764880,15180,15180,15180,15180,0
20250224,184700,559764880,15180,15180,15180,15180,0
20250224,184600,559764880,15180,15180,15180,15180,0
20250224,184500,559764880,15180,15180,15180,15180,0
20250224,184400,559764880,15180,15180,15180,15180,0
20250224,184300,559764880,15180,15180,15180,15180,0
20250224,184200,559764880,15180,15180,15180,15180,0
20250224,184100,559764880,15180,15180,15180,15180,0
20250224,184000,559764880,15180,15180,15180,15180,0
20250224,183900,559764880,15180,15180,15180,15180,0
20250224,183800,559764880,15180,15180,15180,15180,0
20250224,183700,559764880,15180,15180,15180,15180,0
20250224,183600,559764880,15180,15180,15180,15180,0
20250224,183500,559764880,15180,15180,15180,15180,0
20250224,183400,559764880,15180,15180,15180,15180,0
20250224,183300,559764880,15180,15180,15180,15180,0
20250224,183200,559764880,15180,15180,15180,15180,0
20250224,183100,559764880,15180,15180,15180,15180,0
20250224,183000,559764880,15180,15180,15180,15180,0
20250224,182900,559764880,15180,15180,15180,15180,0
20250224,182800,559764880,15180,15180,15180,15180,0
20250224,182700,559764880,15180,15180,15180,15180,0
20250224,182600,559764880,15180,15180,15180,15180,131
20250224,182500,559764880,15180,15180,15180,15180,0
20250224,182400,559764880,15180,15180,15180,15180,0
20250224,182300,559764880,15180,15180,15180,15180,0
20250224,182200,559764880,15180,15180,15180,15180,0
20250224,182100,559764880,15180,15180,15180,15180,0
20250224,182000,559764880,15180,15180,15180,15180,0
20250224,181900,559764880,15180,15180,15180,15180,0
20250224,181800,559764880,15180,15180,15180,15180,0
20250224,181700,559764880,15180,15180,15180,15180,0
20250224,181600,559764880,15180,15180,15180,15180,0
20250224,181500,559764880,15180,15180,15180,15180,0
20250224,181400,559764880,15180,15180,15180,15180,0
20250224,181300,559764880,15180,15180,15180,15180,0
20250224,181200,559764880,15180,15180,15180,15180,0
20250224,181100,559764880,15180,15180,15180,15180,0
20250224,181000,559764880,15180,15180,15180,15180,0
20250224,180900,559764880,15180,15180,15180,15180,0
20250224,180800,559764880,15180,15180,15180,15180,0
20250224,180700,559764880,15180,15180,15180,15180,0
20250224,180600,559764880,15180,15180,15180,15180,0
20250224,180500,559764880,15180,15180,15180,15180,0
20250224,180400,559764880,15180,15180,15180,15180,0
20250224,180300,559764880,15180,15180,15180,15180,0
20250224,180200,559764880,15180,15180,15180,15180,0
20250224,180100,559764880,15180,15180,15180,15180,0
20250224,180000,559764880,15180,15180,15180,15180,0
20250224,175900,559764880,15180,15180,15180,15180,0
20250224,175800,559764880,15180,15180,15180,15180,0
20250224,175700,559764880,15180,15180,15180,15180,0
20250224,175600,559764880,15180,15180,15180,15180,131
20250224,175500,559764880,15180,15180,15180,15180,0
20250224,175400,559764880,15180,15180,15180,15180,0
20250224,175300,559764880,15180,15180,15180,15180,0
20250224,175200,559764880,15180,15180,15180,15180,0
20250224,175100,559764880,15180,15180,15180,15180,0
20250224,175000,559764880,15180,15180,15180,15180,0
20250224,174900,559764880,15180,15180,15180,15180,0
20250224,174800,559764880,15180,15180,15180,15180,0
20250224,174700,559764880,15180,15180,15180,15180,0
20250224,174600,559764880,15180,15180,15180,15180,0
20250224,174500,559764880,15180,15180,15180,15180,0
20250224,174400,559764880,15180,15180,15180,15180,0
20250224,174300,559764880,15180,15180,15180,15180,0
20250224,174200,559764880,15180,15180,15180,15180,0
20250224,174100,559764880,15180,15180,15180,15180,0
20250224,174000,559764880,15180,15180,15180,15180,0
20250224,173900,559764880,15180,15180,15180,15180,0
20250224,173800,559764880,15180,15180,15180,15180,0
20250224,173700,559764880,15180,15180,15180,15180,0
20250224,173600,559764880,15180,15180,15180,15180,0
20250224,173500,559764880,15180,15180,15180,15180,0
20250224,173400,559764880,15180,15180,15180,15180,0
20250224,173300,559764880,15180,15180,15180,15180,0
20250224,173200,559764880,15180,15180,15180,15180,0
20250224,173100,559764880,15180,15180,15180,15180,0
20250224,173000,559764880,15180,15180,15180,15180,0
20250224,172900,559764880,15180,15180,15180,15180,0
20250224,172800,559764880,15180,15180,15180,15180,0
20250224,172700,559764880,15180,15180,15180,15180,0
20250224,172600,559764880,15180,15180,15180,15180,131
20250224,172500,559764880,15180,15180,15180,15180,0
20250224,172400,559764880,15180,15180,15180,15180,0
20250224,172300,559764880,15180,15180,15180,15180,0
20250224,172200,559764880,15180,15180,15180,15180,0
20250224,172100,559764880,15180,15180,15180,15180,0
20250224,172000,559764880,15180,15180,15180,15180,0
20250224,171900,559764880,15180,15180,15180,15180,0
20250224,171800,559764880,15180,15180,15180,15180,0
20250224,171700,559764880,15180,15180,15180,15180,0
20250224,171600,559764880,15180,15180,15180,15180,0
20250224,171500,559764880,15180,15180,15180,15180,0
20250224,171400,559764880,15180,15180,15180,15180,0
20250224,171300,559764880,15180,15180,15180,15180,0
20250224,171200,559764880,15180,15180,15180,15180,0
20250224,171100,559764880,15180,15180,15180,15180,0
20250224,171000,559764880,15180,15180,15180,15180,0
20250224,170900,559764880,15180,15180,15180,15180,0
20250224,170800,559764880,15180,15180,15180,15180,0
20250224,170700,559764880,15180,15180,15180,15180,0
20250224,170600,559764880,15180,15180,15180,15180,0
20250224,170500,559764880,15180,15180,15180,15180,0
20250224,170400,559764880,15180,15180,15180,15180,0
20250224,170300,559764880,15180,15180,15180,15180,0
20250224,170200,559764880,15180,15180,15180,15180,0
20250224,170100,559764880,15180,15180,15180,15180,0
20250224,170000,559764880,15180,15180,15180,15180,0
20250224,165900,559764880,15180,15180,15180,15180,0
20250224,165800,559764880,15180,15180,15180,15180,0
20250224,165700,559764880,15180,15180,15180,15180,0
20250224,165600,559764880,15180,15180,15180,15180,131
20250224,165500,559764880,15180,15180,15180,15180,0
20250224,165400,559764880,15180,15180,15180,15180,0
20250224,165300,559764880,15180,15180,15180,15180,0
20250224,165200,559764880,15180,15180,15180,15180,0
20250224,165100,559764880,15180,15180,15180,15180,0
20250224,165000,559764880,15180,15180,15180,15180,0
20250224,164900,559764880,15180,15180,15180,15180,0
20250224,164800,559764880,15180,15180,15180,15180,0
20250224,164700,559764880,15180,15180,15180,15180,0
20250224,164600,559764880,15180,15180,15180,15180,0
20250224,164500,559764880,15180,15180,15180,15180,0
20250224,164400,559764880,15180,15180,15180,15180,0
20250224,164300,559764880,15180,15180,15180,15180,0
20250224,164200,559764880,15180,15180,15180,15180,0
20250224,164100,559764880,15180,15180,15180,15180,0
20250224,164000,559764880,15180,15180,15180,15180,0
20250224,163900,559764880,15180,15180,15180,15180,0
20250224,163800,559764880,15180,15180,15180,15180,0
20250224,163700,559764880,15180,15180,15180,15180,0
20250224,163600,559764880,15180,15180,15180,15180,0
20250224,163500,559764880,15180,15180,15180,15180,0
20250224,163400,559764880,15180,15180,15180,15180,0
20250224,163300,559764880,15180,15180,15180,15180,0
20250224,163200,559764880,15180,15180,15180,15180,0
20250224,163100,559764880,15180,15180,15180,15180,0
20250224,163000,559764880,15180,15180,15180,15180,0
20250224,162900,559764880,15180,15180,15180,15180,0
20250224,162800,559764880,15180,15180,15180,15180,0
20250224,162700,559764880,15180,15180,15180,15180,0
20250224,162600,559764880,15180,15180,15180,15180,131
20250224,162500,559764880,15180,15180,15180,15180,0
20250224,162400,559764880,15180,15180,15180,15180,0
20250224,162300,559764880,15180,15180,15180,15180,0
20250224,162200,559764880,15180,15180,15180,15180,0
20250224,162100,559764880,15180,15180,15180,15180,0
20250224,162000,559764880,15180,15180,15180,15180,0
20250224,161900,559764880,15180,15180,15180,15180,0
20250224,161800,559764880,15180,15180,15180,15180,0
20250224,161700,559764880,15180,15180,15180,15180,0
20250224,161600,559764880,15180,15180,15180,15180,0
20250224,161500,559764880,15180,15180,15180,15180,0
20250224,161400,559764880,15180,15180,15180,15180,0
20250224,161300,559764880,15180,15180,15180,15180,0
20250224,161200,559764880,15180,15180,15180,15180,0
20250224,161100,559764880,15180,15180,15180,15180,0
20250224,161000,559764880,15180,15180,15180,15180,0
20250224,160900,559764880,15180,15180,15180,15180,0
20250224,160800,559764880,15180,15180,15180,15180,0
20250224,160700,559764880,15180,15180,15180,15180,0
20250224,160600,559764880,15180,15180,15180,15180,0
20250224,160500,559764880,15180,15180,15180,15180,0
20250224,160400,559764880,15180,15180,15180,15180,0
20250224,160300,559764880,15180,15180,15180,15180,0
20250224,160200,559764880,15180,15180,15180,15180,0
20250224,160100,559764880,15180,15180,15180,15180,0
20250224,160000,559764880,15180,15180,15180,15180,0
20250224,155900,559764880,15180,15180,15180,15180,0
20250224,155800,559764880,15180,15180,15180,15180,0
20250224,155700,559764880,15180,15180,15180,15180,0
20250224,155600,559764880,15180,15180,15180,15180,131
20250224,155500,559764880,15180,15180,15180,15180,0
20250224,155400,559764880,15180,15180,15180,15180,0
20250224,155300,559764880,15180,15180,15180,15180,0
20250224,155200,559764880,15180,15180,15180,15180,0
20250224,155100,559764880,15180,15180,15180,15180,0
20250224,155000,559764880,15180,15180,15180,15180,0
20250224,154900,559764880,15180,15180,15180,15180,0
20250224,154800,559764880,15180,15180,15180,15180,0
20250224,154700,559764880,15180,15180,15180,15180,0
20250224,154600,559764880,15180,15180,15180,15180,0
20250224,154500,559764880,15180,15180,15180,15180,0
20250224,154400,559764880,15180,15180,15180,15180,0
20250224,154300,559764880,15180,15180,15180,15180,0
20250224,154200,559764880,15180,15180,15180,15180,0
20250224,154100,559764880,15180,15180,15180,15180,0
20250224,154000,559764880,15180,15180,15180,15180,0
20250224,153900,559764880,15180,15180,15180,15180,0
20250224,153800,559764880,15180,15180,15180,15180,0
20250224,153700,559764880,15180,15180,15180,15180,0
20250224,153600,559764880,15180,15180,15180,15180,0
20250224,153500,559764880,15180,15180,15180,15180,0
20250224,153400,559764880,15180,15180,15180,15180,0
20250224,153300,559764880,15180,15180,15180,15180,0
20250224,153200,559764880,15180,15180,15180,15180,0
20250224,153100,559764880,15180,15180,15180,15180,0
20250224,153000,559764880,15180,15180,15180,15180,131
20250224,152900,557776300,15180,15180,15180,15180,0
20250224,152800,557776300,15180,15180,15180,15180,0
20250224,152700,557776300,15180,15180,15180,15180,0
20250224,152600,557776300,15180,15180,15180,15180,0
20250224,152500,557776300,15180,15180,15180,15180,0
20250224,152400,557776300,15180,15180,15180,15180,0
20250224,152300,557776300,15180,15180,15180,15180,0
20250224,152200,557776300,15180,15180,15180,15180,0
20250224,152100,557776300,15180,15180,15180,15180,0
20250224,152000,557776300,15180,15180,15180,15180,0
20250224,151900,557776300,15180,15180,15180,15180,35
20250224,151800,557245000,15180,15180,15180,15180,0
20250224,151700,557245000,15180,15180,15180,15180,15
20250224,151600,557017300,15200,15200,15200,15200,0
20250224,151500,557017300,15200,15200,15200,15200,0
20250224,151400,557017300,15200,15200,15200,15200,0
20250224,151300,557017300,15200,15200,15200,15200,0
20250224,151200,557017300,15200,15200,15200,15180,184
20250224,151100,554223960,15220,15220,15220,15220,0
20250224,151000,554223960,15220,15220,15220,15220,2
20250224,150900,554193520,15180,15180,15180,15180,0
20250224,150800,554193520,15180,15180,15180,15180,1
20250224,150700,554178340,15220,15220,15220,15220,0
20250224,150600,554178340,15220,15180,15220,15180,103
20250224,150500,552614680,15220,15220,15220,15220,0
20250224,150400,552614680,15220,15220,15220,15220,0
20250224,150300,552614680,15220,15220,15220,15220,3
20250224,150200,552569020,15240,15240,15240,15240,3
20250224,150100,552523300,15240,15240,15240,15240,6
20250224,150000,552431860,15170,15210,15210,15170,2001
20250224,145900,522061860,15250,15250,15250,15250,0
20250224,145800,522061860,15250,15250,15250,15250,0
20250224,145700,522061860,15250,15250,15250,15250,1
20250224,145600,522046610,15250,15250,15250,15250,0
20250224,145500,522046610,15250,15250,15250,15250,45
20250224,145400,521360360,15250,15220,15250,15220,369
20250224,145300,515740960,15220,15220,15220,15220,1
20250224,145200,515725740,15210,15210,15210,15210,0
20250224,145100,515725740,15210,15210,15210,15210,19
20250224,145000,515436750,15210,15210,15210,15210,5
20250224,144900,515360700,15170,15170,15170,15170,0
20250224,144800,515360700,15170,15170,15170,15170,1
20250224,144700,515345530,15170,15200,15200,15170,18
20250224,144600,515072170,15200,15200,15200,15200,15
20250224,144500,514844170,15230,15230,15230,15230,50
20250224,144400,514082670,15250,15250,15250,15250,0
20250224,144300,514082670,15250,15250,15250,15250,0
20250224,144200,514082670,15250,15250,15250,15250,0
20250224,144100,514082670,15250,15250,15250,15250,0
20250224,144000,514082670,15250,15250,15250,15250,0
20250224,143900,514082670,15250,15200,15250,15200,7
20250224,143800,513975970,15250,15200,15250,15200,17
20250224,143700,513717320,15250,15250,15250,15210,105
20250224,143600,512118710,15170,15170,15170,15170,0
20250224,143500,512118710,15170,15170,15170,15170,30
20250224,143400,511663610,15260,15260,15260,15260,0
20250224,143300,511663610,15260,15260,15260,15260,0
20250224,143200,511663610,15260,15180,15260,15180,10
20250224,143100,511511730,15180,15180,15180,15180,0
20250224,143000,511511730,15180,15180,15180,15180,3
20250224,142900,511466190,15180,15180,15180,15180,0
20250224,142800,511466190,15180,15180,15180,15180,252
20250224,142700,507640830,15180,15180,15180,15180,0
20250224,142600,507640830,15180,15180,15180,15180,0
20250224,142500,507640830,15180,15180,15180,15180,157
20250224,142400,505257570,15210,15210,15210,15210,0
20250224,142300,505257570,15210,15210,15210,15210,0
20250224,142200,505257570,15210,15210,15210,15210,101
20250224,142100,503721360,15230,15220,15230,15220,373
20250224,142000,498040660,15220,15220,15220,15220,3
20250224,141900,497995000,15210,15210,15210,15210,0
20250224,141800,497995000,15210,15210,15210,15210,100
20250224,141700,496474000,15210,15210,15210,15210,0
20250224,141600,496474000,15210,15210,15210,15210,0
20250224,141500,496474000,15210,15210,15210,15210,0
20250224,141400,496474000,15210,15210,15210,15210,10
20250224,141300,496321900,15210,15210,15210,15210,20
20250224,141200,496017700,15210,15210,15210,15210,0
20250224,141100,496017700,15210,15210,15210,15210,0
20250224,141000,496017700,15210,15180,15210,15180,44
20250224,140900,495348490,15180,15180,15180,15180,69
20250224,140800,494301070,15180,15180,15180,15180,72
20250224,140700,493208110,15180,15180,15180,15180,9
20250224,140600,493071490,15200,15200,15200,15200,0
20250224,140500,493071490,15200,15200,15200,15200,0
20250224,140400,493071490,15200,15180,15200,15180,106
20250224,140300,491460410,15180,15170,15180,15170,364
20250224,140200,485934900,15120,15120,15120,15120,0
20250224,140100,485934900,15120,15120,15120,15120,0
20250224,140000,485934900,15120,15130,15130,15120,40
20250224,135900,485329990,15180,15180,15180,15180,0
20250224,135800,485329990,15180,15180,15180,15180,1
20250224,135700,485314810,15180,15180,15180,15180,30
20250224,135600,484859410,15170,15170,15170,15170,5
20250224,135500,484783560,15180,15180,15180,15180,0
20250224,135400,484783560,15180,15180,15180,15180,96
20250224,135300,483326280,15220,15220,15220,15220,64
20250224,135200,482352200,15220,15220,15220,15220,0
20250224,135100,482352200,15220,15180,15220,15180,5
20250224,135000,482276260,15190,15230,15230,15190,15
20250224,134900,482048330,15230,15230,15230,15230,1
20250224,134800,482033100,15270,15250,15270,15250,284
20250224,134700,477697070,15250,15220,15250,15220,100
20250224,134600,476172560,15230,15230,15230,15230,0
20250224,134500,476172560,15230,15230,15230,15230,0
20250224,134400,476172560,15230,15230,15230,15230,0
20250224,134300,476172560,15230,15230,15230,15230,0
20250224,134200,476172560,15230,15230,15230,15230,0
20250224,134100,476172560,15230,15230,15230,15230,0
20250224,134000,476172560,15230,15230,15230,15230,201
20250224,133900,473111330,15230,15240,15240,15230,36
20250224,133800,472563010,15270,15270,15270,15270,0
20250224,133700,472563010,15270,15270,15270,15270,0
20250224,133600,472563010,15270,15260,15270,15260,42
20250224,133500,471922070,15260,15260,15260,15260,100
20250224,133400,470396070,15270,15270,15270,15270,71
20250224,133300,469311900,15220,15200,15250,15190,221
20250224,133200,465944770,15190,15200,15200,15190,1075
20250224,133100,449604840,15200,15240,15240,15200,23
20250224,133000,449254720,15230,15230,15240,15230,77
20250224,132900,448081650,15240,15230,15260,15230,107
20250224,132800,446451140,15250,15250,15250,15250,0
20250224,132700,446451140,15250,15160,15250,15160,1445
20250224,132600,424477540,15140,15140,15140,15140,1
20250224,132500,424462400,15120,15120,15120,15120,0
20250224,132400,424462400,15120,15120,15120,15120,199
20250224,132300,421453520,15160,15160,15160,15160,329
20250224,132200,416465880,15160,15160,15160,15160,0
20250224,132100,416465880,15160,15160,15160,15160,4
20250224,132000,416405240,15160,15160,15160,15160,5
20250224,131900,416329440,15170,15160,15170,15160,10
20250224,131800,416177830,15160,15160,15160,15160,11
20250224,131700,416011070,15160,15160,15160,15160,100
20250224,131600,414495070,15160,15110,15160,15110,404
20250224,131500,408374160,15130,15130,15130,15130,0
20250224,131400,408374160,15130,15140,15140,15130,2
20250224,131300,408343890,15160,15160,15160,15160,0
20250224,131200,408343890,15160,15160,15160,15160,0
20250224,131100,408343890,15160,15160,15160,15160,1
20250224,131000,408328730,15150,15130,15150,15130,315
20250224,130900,403557500,14980,15120,15120,14980,2003
20250224,130800,373527710,15100,15100,15100,15100,0
20250224,130700,373527710,15100,15100,15100,15100,40
20250224,130600,372923710,15100,15120,15120,15100,80
20250224,130500,371714130,15120,15120,15120,15120,0
20250224,130400,371714130,15120,15120,15120,15120,0
20250224,130300,371714130,15120,15120,15120,15120,0
20250224,130200,371714130,15120,15120,15120,15120,0
20250224,130100,371714130,15120,15120,15120,15120,5
20250224,130000,371638530,15120,15120,15120,15120,1
20250224,125900,371623410,15120,15120,15120,15120,10
20250224,125800,371472210,15120,15120,15120,15120,0
20250224,125700,371472210,15120,15120,15120,15120,35
20250224,125600,370943010,15170,15170,15170,15170,0
20250224,125500,370943010,15170,15170,15170,15170,0
20250224,125400,370943010,15170,15170,15170,15170,1
20250224,125300,370927840,15140,15140,15190,15140,256
20250224,125200,367044890,15120,15080,15130,15080,528
20250224,125100,359071540,15110,15110,15110,15110,0
20250224,125000,359071540,15110,15110,15110,15110,106
20250224,124900,357469880,15110,15100,15110,15100,528
20250224,124800,349492070,15060,15060,15060,15060,0
20250224,124700,349492070,15060,15080,15080,15060,41
20250224,124600,348873950,15110,15110,15110,15110,1
20250224,124500,348858840,15110,15110,15110,15110,11
20250224,124400,348692630,15110,15110,15110,15110,390
20250224,124300,342799730,15090,15090,15090,15090,0
20250224,124200,342799730,15090,15090,15090,15090,0
20250224,124100,342799730,15090,15090,15090,15090,0
20250224,124000,342799730,15090,15090,15090,15090,0
20250224,123900,342799730,15090,15090,15090,15090,4
20250224,123800,342739370,15060,15090,15090,15060,74
20250224,123700,341623130,15090,15100,15100,15090,52
20250224,123600,340838150,15110,15060,15110,15060,636
20250224,123500,331238150,15040,15030,15040,15030,443
20250224,123400,324579460,15030,14990,15030,14910,189
20250224,123300,321752400,14920,14920,14920,14920,0
20250224,123200,321752400,14920,15070,15070,14920,180
20250224,123100,319054200,14990,15090,15090,14990,1249
20250224,123000,300315390,15050,14980,15080,14980,3065
20250224,122900,254247740,14930,14930,14930,14930,0
20250224,122800,254247740,14930,14930,14930,14930,0
20250224,122700,254247740,14930,14930,14930,14930,0
20250224,122600,254247740,14930,14930,14930,14930,0
20250224,122500,254247740,14930,14930,14930,14930,0
20250224,122400,254247740,14930,14930,14930,14930,0
20250224,122300,254247740,14930,14930,14930,14930,0
20250224,122200,254247740,14930,14930,14930,14930,0
20250224,122100,254247740,14930,14930,14930,14930,91
20250224,122000,252889110,14980,14980,14980,14980,0
20250224,121900,252889110,14980,14980,14980,14980,0
20250224,121800,252889110,14980,14980,14980,14980,0
20250224,121700,252889110,14980,14980,14980,14980,0
20250224,121600,252889110,14980,14980,14980,14980,0
20250224,121500,252889110,14980,14950,14980,14950,100
20250224,121400,251393590,14930,14930,14930,14930,0
20250224,121300,251393590,14930,14930,14930,14930,32
20250224,121200,250915830,14930,14930,14930,14930,11
20250224,121100,250751600,14930,14930,14930,14930,0
20250224,121000,250751600,14930,14930,14930,14930,50
20250224,120900,250005100,14920,14920,14920,14920,0
20250224,120800,250005100,14920,14920,14920,14920,0
20250224,120700,250005100,14920,14920,14920,14920,108
20250224,120600,248393740,14910,14920,14920,14910,161
20250224,120500,245991630,14920,14920,14920,14920,0
20250224,120400,245991630,14920,14920,14920,14920,114
20250224,120300,244290750,14920,14920,14920,14920,41
20250224,120200,243679030,14920,14920,14920,14920,0
20250224,120100,243679030,14920,14920,14920,14920,0
20250224,120000,243679030,14920,14920,14920,14920,0
20250224,115900,243679030,14920,14920,14920,14920,0
20250224,115800,243679030,14920,14930,14930,14920,20
20250224,115700,243380470,14920,14920,14920,14920,0
20250224,115600,243380470,14920,14920,14920,14920,0
20250224,115500,243380470,14920,14920,14920,14920,0
20250224,115400,243380470,14920,14920,14920,14920,0
20250224,115300,243380470,14920,14920,14920,14920,0
20250224,115200,243380470,14920,14920,14920,14920,0
20250224,115100,243380470,14920,14920,14920,14920,0
20250224,115000,243380470,14920,14920,14920,14920,0
20250224,114900,243380470,14920,14920,14920,14920,0
20250224,114800,243380470,14920,14920,14920,14920,0
20250224,114700,243380470,14920,14920,14920,14920,0
20250224,114600,243380470,14920,14920,14920,14920,0
20250224,114500,243380470,14920,14920,14920,14920,52
20250224,114400,242604630,14940,14940,14940,14940,0
20250224,114300,242604630,14940,14940,14940,14940,0
20250224,114200,242604630,14940,14940,14940,14940,0
20250224,114100,242604630,14940,14940,14940,14940,127
20250224,114000,240707250,14980,14980,14980,14980,0
20250224,113900,240707250,14980,14980,14980,14980,0
20250224,113800,240707250,14980,14980,14980,14980,1
20250224,113700,240692270,14990,14990,14990,14990,0
20250224,113600,240692270,14990,14990,14990,14990,0
20250224,113500,240692270,14990,14990,14990,14990,0
20250224,113400,240692270,14990,14990,14990,14990,0
20250224,113300,240692270,14990,14890,14990,14890,104
20250224,113200,239138110,14900,14900,14900,14900,5
20250224,113100,239063610,14890,14890,14890,14890,10
20250224,113000,238914710,14940,14940,14940,14940,0
20250224,112900,238914710,14940,14940,14940,14940,0
20250224,112800,238914710,14940,14940,14940,14940,0
20250224,112700,238914710,14940,14990,14990,14940,124
20250224,112600,237060090,14990,14990,14990,14990,1
20250224,112500,237045100,14990,14990,14990,14990,0
20250224,112400,237045100,14990,14990,14990,14990,0
20250224,112300,237045100,14990,15000,15000,14990,64
20250224,112200,236085110,15040,15040,15040,15040,0
20250224,112100,236085110,15040,15060,15060,15000,7
20250224,112000,235979950,15060,15060,15060,15060,240
20250224,111900,232365550,15020,15030,15080,15020,218
20250224,111800,229089360,15060,14970,15060,14970,2745
20250224,111700,187855070,14880,14880,14880,14880,1
20250224,111600,187840190,14980,14980,14980,14980,0
20250224,111500,187840190,14980,14980,14980,14980,0
20250224,111400,187840190,14980,14980,14980,14980,0
20250224,111300,187840190,14980,14980,14980,14980,0
20250224,111200,187840190,14980,14940,14980,14940,55
20250224,111100,187017980,14980,14980,14980,14980,0
20250224,111000,187017980,14980,14980,14980,14980,0
20250224,110900,187017980,14980,14980,14980,14980,0
20250224,110800,187017980,14980,14930,14980,14930,315
20250224,110700,182302910,14910,14880,14910,14880,484
20250224,110600,175092280,14860,14860,14860,14860,41
20250224,110500,174483020,14830,14830,14830,14830,29
20250224,110400,174052950,14820,14820,14820,14820,0
20250224,110300,174052950,14820,14830,14830,14820,85
20250224,110200,172793240,14830,14830,14830,14830,0
20250224,110100,172793240,14830,14830,14830,14830,0
20250224,110000,172793240,14830,14830,14830,14830,121
20250224,105900,170998810,14830,14830,14830,14830,0
20250224,105800,170998810,14830,14830,14830,14830,0
20250224,105700,170998810,14830,14830,14830,14830,0
20250224,105600,170998810,14830,14830,14830,14830,0
20250224,105500,170998810,14830,14830,14830,14830,0
20250224,105400,170998810,14830,14830,14830,14830,182
20250224,105300,168299750,14830,14780,14830,14780,7
20250224,105200,168196090,14760,14760,14760,14760,0
20250224,105100,168196090,14760,14760,14760,14760,0
20250224,105000,168196090,14760,14760,14760,14760,187
20250224,104900,165435970,14760,14760,14760,14760,0
20250224,104800,165435970,14760,14760,14760,14760,0
20250224,104700,165435970,14760,14750,14760,14730,165
20250224,104600,163003690,14730,14730,14730,14730,10
20250224,104500,162856390,14730,14730,14730,14730,0
20250224,104400,162856390,14730,14740,14740,14730,16
20250224,104300,162620680,14760,14760,14760,14760,0
20250224,104200,162620680,14760,14760,14760,14760,0
20250224,104100,162620680,14760,14760,14760,14760,0
20250224,104000,162620680,14760,14780,14780,14760,568
20250224,103900,154235640,14830,14830,14830,14830,0
20250224,103800,154235640,14830,14830,14830,14830,0
20250224,103700,154235640,14830,14830,14830,14830,68
20250224,103600,153227200,14830,14870,14870,14830,649
20250224,103500,143582530,14870,14870,14870,14870,0
20250224,103400,143582530,14870,14870,14870,14870,0
20250224,103300,143582530,14870,14780,14870,14780,11
20250224,103200,143419860,14760,14760,14760,14760,0
20250224,103100,143419860,14760,14760,14760,14760,0
20250224,103000,143419860,14760,14760,14760,14760,88
20250224,102900,142120980,14730,14740,14740,14730,13
20250224,102800,141929470,14750,14820,14820,14750,457
20250224,102700,135177880,14870,14870,14870,14870,14
20250224,102600,134969700,14890,14890,14890,14890,0
20250224,102500,134969700,14890,14890,14890,14890,17
20250224,102400,134716570,14890,14770,14890,14770,91
20250224,102300,133372260,14900,14900,14900,14900,3
20250224,102200,133327560,14900,14890,14900,14890,70
20250224,102100,132285020,14750,14860,14900,14750,103
20250224,102000,130752040,14890,14890,14890,14890,0
20250224,101900,130752040,14890,14890,14890,14890,1
20250224,101800,130737150,14890,14880,14890,14880,2
20250224,101700,130707380,14890,14780,14900,14780,830
20250224,101600,118356400,14710,14710,14710,14710,0
20250224,101500,118356400,14710,14710,14710,14710,0
20250224,101400,118356400,14710,14710,14710,14710,16
20250224,101300,118121040,14670,14670,14670,14670,0
20250224,101200,118121040,14670,14670,14670,14670,0
20250224,101100,118121040,14670,14670,14670,14670,0
20250224,101000,118121040,14670,14670,14670,14670,0
20250224,100900,118121040,14670,14670,14670,14670,0
20250224,100800,118121040,14670,14620,14670,14620,350
20250224,100700,112992110,14590,14590,14590,14590,0
20250224,100600,112992110,14590,14590,14590,14590,0
20250224,100500,112992110,14590,14590,14590,14590,0
20250224,100400,112992110,14590,14590,14590,14590,0
20250224,100300,112992110,14590,14590,14590,14590,0
20250224,100200,112992110,14590,14590,14590,14590,0
20250224,100100,112992110,14590,14590,14590,14590,0
20250224,100000,112992110,14590,14600,14600,14590,93
20250224,095900,111635220,14630,14630,14630,14630,0
20250224,095800,111635220,14630,14630,14630,14630,0
20250224,095700,111635220,14630,14630,14630,14630,0
20250224,095600,111635220,14630,14630,14630,14630,2
20250224,095500,111605960,14670,14670,14670,14670,0
20250224,095400,111605960,14670,14670,14670,14670,0
20250224,095300,111605960,14670,14670,14670,14670,0
20250224,095200,111605960,14670,14670,14670,14670,1
20250224,095100,111591290,14670,14670,14670,14670,3
20250224,095000,111547280,14670,14670,14670,14670,3
20250224,094900,111503270,14630,14630,14630,14630,0
20250224,094800,111503270,14630,14630,14630,14630,10
20250224,094700,111356970,14620,14620,14620,14620,0
20250224,094600,111356970,14620,14620,14620,14620,0
20250224,094500,111356970,14620,14620,14620,14620,0
20250224,094400,111356970,14620,14620,14620,14620,0
20250224,094300,111356970,14620,14560,14620,14560,2973
20250224,094200,67980320,14590,14590,14590,14590,221
20250224,094100,64755930,14610,14610,14610,14610,0
20250224,094000,64755930,14610,14590,14610,14590,102
20250224,093900,63267670,14590,14590,14590,14590,404
20250224,093800,57373310,14590,14590,14590,14590,108
20250224,093700,55797590,14540,14590,14590,14540,654
20250224,093600,46270180,14600,14600,14600,14600,6
20250224,093500,46182580,14600,14570,14600,14570,11
20250224,093400,46022280,14590,14590,14590,14590,0
20250224,093300,46022280,14590,14590,14590,14590,0
20250224,093200,46022280,14590,14590,14590,14590,10
20250224,093100,45876380,14580,14580,14580,14580,0
20250224,093000,45876380,14580,14570,14580,14570,475
20250224,092900,38955410,14520,14530,14530,14520,42
20250224,092800,38345250,14570,14570,14570,14570,25
20250224,092700,37981000,14570,14570,14570,14570,0
20250224,092600,37981000,14570,14570,14570,14570,31
20250224,092500,37529330,14520,14520,14520,14520,1077
20250224,092400,21891290,14520,14520,14520,14520,0
20250224,092300,21891290,14520,14520,14520,14520,0
20250224,092200,21891290,14520,14510,14520,14510,63
20250224,092100,20976620,14470,14470,14470,14470,0
20250224,092000,20976620,14470,14470,14470,14470,0
20250224,091900,20976620,14470,14470,14470,14470,0
20250224,091800,20976620,14470,14470,14470,14470,500
20250224,091700,13741620,14450,14450,14450,14450,0
20250224,091600,13741620,14450,14470,14470,14450,70
20250224,091500,12730040,14460,14460,14460,14460,138
20250224,091400,10734560,14450,14450,14450,14450,0
20250224,091300,10734560,14450,14450,14450,14450,0
20250224,091200,10734560,14450,14450,14450,14450,0
20250224,091100,10734560,14450,14450,14450,14450,1
20250224,091000,10720110,14440,14440,14440,14440,0
20250224,090900,10720110,14440,14450,14450,14440,30
20250224,090800,10286890,14440,14440,14440,14440,0
20250224,090700,10286890,14440,14490,14490,14440,32
20250224,090600,9824760,14490,14440,14490,14440,293
20250224,090500,5593190,14450,14460,14460,14450,29
20250224,090400,5174020,14480,14520,14520,14480,211
20250224,090300,2111730,14510,14510,14510,14510,0
20250224,090200,2111730,14510,14510,14510,14510,0
20250224,090100,2111730,14510,14530,14540,14510,64
20250224,090000,1181640,14540,14670,14680,14540,81