KissMeData/009070/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185300,498824805,3965,3965,3965,3965,5082
20250224,185200,498824805,3965,3965,3965,3965,0
20250224,185100,498824805,3965,3965,3965,3965,0
20250224,185000,498824805,3965,3965,3965,3965,0
20250224,184900,498824805,3965,3965,3965,3965,0
20250224,184800,498824805,3965,3965,3965,3965,0
20250224,184700,498824805,3965,3965,3965,3965,0
20250224,184600,498824805,3965,3965,3965,3965,0
20250224,184500,498824805,3965,3965,3965,3965,0
20250224,184400,498824805,3965,3965,3965,3965,0
20250224,184300,498824805,3965,3965,3965,3965,0
20250224,184200,498824805,3965,3965,3965,3965,0
20250224,184100,498824805,3965,3965,3965,3965,0
20250224,184000,498824805,3965,3965,3965,3965,0
20250224,183900,498824805,3965,3965,3965,3965,0
20250224,183800,498824805,3965,3965,3965,3965,0
20250224,183700,498824805,3965,3965,3965,3965,0
20250224,183600,498824805,3965,3965,3965,3965,0
20250224,183500,498824805,3965,3965,3965,3965,0
20250224,183400,498824805,3965,3965,3965,3965,0
20250224,183300,498824805,3965,3965,3965,3965,0
20250224,183200,498824805,3965,3965,3965,3965,0
20250224,183100,498824805,3965,3965,3965,3965,0
20250224,183000,498824805,3965,3965,3965,3965,0
20250224,182900,498824805,3965,3965,3965,3965,0
20250224,182800,498824805,3965,3965,3965,3965,0
20250224,182700,498824805,3965,3965,3965,3965,0
20250224,182600,498824805,3965,3965,3965,3965,0
20250224,182500,498824805,3965,3965,3965,3965,0
20250224,182400,498824805,3965,3965,3965,3965,0
20250224,182300,498824805,3965,3965,3965,3965,5082
20250224,182200,498824805,3965,3965,3965,3965,0
20250224,182100,498824805,3965,3965,3965,3965,0
20250224,182000,498824805,3965,3965,3965,3965,0
20250224,181900,498824805,3965,3965,3965,3965,0
20250224,181800,498824805,3965,3965,3965,3965,0
20250224,181700,498824805,3965,3965,3965,3965,0
20250224,181600,498824805,3965,3965,3965,3965,0
20250224,181500,498824805,3965,3965,3965,3965,0
20250224,181400,498824805,3965,3965,3965,3965,0
20250224,181300,498824805,3965,3965,3965,3965,0
20250224,181200,498824805,3965,3965,3965,3965,0
20250224,181100,498824805,3965,3965,3965,3965,0
20250224,181000,498824805,3965,3965,3965,3965,0
20250224,180900,498824805,3965,3965,3965,3965,0
20250224,180800,498824805,3965,3965,3965,3965,0
20250224,180700,498824805,3965,3965,3965,3965,0
20250224,180600,498824805,3965,3965,3965,3965,0
20250224,180500,498824805,3965,3965,3965,3965,0
20250224,180400,498824805,3965,3965,3965,3965,0
20250224,180300,498824805,3965,3965,3965,3965,0
20250224,180200,498824805,3965,3965,3965,3965,0
20250224,180100,498824805,3965,3965,3965,3965,0
20250224,180000,498824805,3965,3965,3965,3965,0
20250224,175900,498824805,3965,3965,3965,3965,0
20250224,175800,498824805,3965,3965,3965,3965,0
20250224,175700,498824805,3965,3965,3965,3965,0
20250224,175600,498824805,3965,3965,3965,3965,0
20250224,175500,498824805,3965,3965,3965,3965,0
20250224,175400,498824805,3965,3965,3965,3965,0
20250224,175300,498824805,3965,3965,3965,3965,5082
20250224,175200,498824805,3965,3965,3965,3965,0
20250224,175100,498824805,3965,3965,3965,3965,0
20250224,175000,498824805,3965,3965,3965,3965,0
20250224,174900,498824805,3965,3965,3965,3965,0
20250224,174800,498824805,3965,3965,3965,3965,0
20250224,174700,498824805,3965,3965,3965,3965,0
20250224,174600,498824805,3965,3965,3965,3965,0
20250224,174500,498824805,3965,3965,3965,3965,0
20250224,174400,498824805,3965,3965,3965,3965,0
20250224,174300,498824805,3965,3965,3965,3965,0
20250224,174200,498824805,3965,3965,3965,3965,0
20250224,174100,498824805,3965,3965,3965,3965,0
20250224,174000,498824805,3965,3965,3965,3965,0
20250224,173900,498824805,3965,3965,3965,3965,0
20250224,173800,498824805,3965,3965,3965,3965,0
20250224,173700,498824805,3965,3965,3965,3965,0
20250224,173600,498824805,3965,3965,3965,3965,0
20250224,173500,498824805,3965,3965,3965,3965,0
20250224,173400,498824805,3965,3965,3965,3965,0
20250224,173300,498824805,3965,3965,3965,3965,0
20250224,173200,498824805,3965,3965,3965,3965,0
20250224,173100,498824805,3965,3965,3965,3965,0
20250224,173000,498824805,3965,3965,3965,3965,0
20250224,172900,498824805,3965,3965,3965,3965,0
20250224,172800,498824805,3965,3965,3965,3965,0
20250224,172700,498824805,3965,3965,3965,3965,0
20250224,172600,498824805,3965,3965,3965,3965,0
20250224,172500,498824805,3965,3965,3965,3965,0
20250224,172400,498824805,3965,3965,3965,3965,0
20250224,172300,498824805,3965,3965,3965,3965,5082
20250224,172200,498824805,3965,3965,3965,3965,0
20250224,172100,498824805,3965,3965,3965,3965,0
20250224,172000,498824805,3965,3965,3965,3965,0
20250224,171900,498824805,3965,3965,3965,3965,0
20250224,171800,498824805,3965,3965,3965,3965,0
20250224,171700,498824805,3965,3965,3965,3965,0
20250224,171600,498824805,3965,3965,3965,3965,0
20250224,171500,498824805,3965,3965,3965,3965,0
20250224,171400,498824805,3965,3965,3965,3965,0
20250224,171300,498824805,3965,3965,3965,3965,0
20250224,171200,498824805,3965,3965,3965,3965,0
20250224,171100,498824805,3965,3965,3965,3965,0
20250224,171000,498824805,3965,3965,3965,3965,0
20250224,170900,498824805,3965,3965,3965,3965,0
20250224,170800,498824805,3965,3965,3965,3965,0
20250224,170700,498824805,3965,3965,3965,3965,0
20250224,170600,498824805,3965,3965,3965,3965,0
20250224,170500,498824805,3965,3965,3965,3965,0
20250224,170400,498824805,3965,3965,3965,3965,0
20250224,170300,498824805,3965,3965,3965,3965,0
20250224,170200,498824805,3965,3965,3965,3965,0
20250224,170100,498824805,3965,3965,3965,3965,0
20250224,170000,498824805,3965,3965,3965,3965,0
20250224,165900,498824805,3965,3965,3965,3965,0
20250224,165800,498824805,3965,3965,3965,3965,0
20250224,165700,498824805,3965,3965,3965,3965,0
20250224,165600,498824805,3965,3965,3965,3965,0
20250224,165500,498824805,3965,3965,3965,3965,0
20250224,165400,498824805,3965,3965,3965,3965,0
20250224,165300,498824805,3965,3965,3965,3965,5082
20250224,165200,498824805,3965,3965,3965,3965,0
20250224,165100,498824805,3965,3965,3965,3965,0
20250224,165000,498824805,3965,3965,3965,3965,0
20250224,164900,498824805,3965,3965,3965,3965,0
20250224,164800,498824805,3965,3965,3965,3965,0
20250224,164700,498824805,3965,3965,3965,3965,0
20250224,164600,498824805,3965,3965,3965,3965,0
20250224,164500,498824805,3965,3965,3965,3965,0
20250224,164400,498824805,3965,3965,3965,3965,0
20250224,164300,498824805,3965,3965,3965,3965,0
20250224,164200,498824805,3965,3965,3965,3965,0
20250224,164100,498824805,3965,3965,3965,3965,0
20250224,164000,498824805,3965,3965,3965,3965,0
20250224,163900,498824805,3965,3965,3965,3965,0
20250224,163800,498824805,3965,3965,3965,3965,0
20250224,163700,498824805,3965,3965,3965,3965,0
20250224,163600,498824805,3965,3965,3965,3965,0
20250224,163500,498824805,3965,3965,3965,3965,0
20250224,163400,498824805,3965,3965,3965,3965,0
20250224,163300,498824805,3965,3965,3965,3965,0
20250224,163200,498824805,3965,3965,3965,3965,0
20250224,163100,498824805,3965,3965,3965,3965,0
20250224,163000,498824805,3965,3965,3965,3965,0
20250224,162900,498824805,3965,3965,3965,3965,0
20250224,162800,498824805,3965,3965,3965,3965,0
20250224,162700,498824805,3965,3965,3965,3965,0
20250224,162600,498824805,3965,3965,3965,3965,0
20250224,162500,498824805,3965,3965,3965,3965,0
20250224,162400,498824805,3965,3965,3965,3965,0
20250224,162300,498824805,3965,3965,3965,3965,5082
20250224,162200,498824805,3965,3965,3965,3965,0
20250224,162100,498824805,3965,3965,3965,3965,0
20250224,162000,498824805,3965,3965,3965,3965,0
20250224,161900,498824805,3965,3965,3965,3965,0
20250224,161800,498824805,3965,3965,3965,3965,0
20250224,161700,498824805,3965,3965,3965,3965,0
20250224,161600,498824805,3965,3965,3965,3965,0
20250224,161500,498824805,3965,3965,3965,3965,0
20250224,161400,498824805,3965,3965,3965,3965,0
20250224,161300,498824805,3965,3965,3965,3965,0
20250224,161200,498824805,3965,3965,3965,3965,0
20250224,161100,498824805,3965,3965,3965,3965,0
20250224,161000,498824805,3965,3965,3965,3965,0
20250224,160900,498824805,3965,3965,3965,3965,0
20250224,160800,498824805,3965,3965,3965,3965,0
20250224,160700,498824805,3965,3965,3965,3965,0
20250224,160600,498824805,3965,3965,3965,3965,0
20250224,160500,498824805,3965,3965,3965,3965,0
20250224,160400,498824805,3965,3965,3965,3965,0
20250224,160300,498824805,3965,3965,3965,3965,0
20250224,160200,498824805,3965,3965,3965,3965,0
20250224,160100,498824805,3965,3965,3965,3965,0
20250224,160000,498824805,3965,3965,3965,3965,0
20250224,155900,498824805,3965,3965,3965,3965,0
20250224,155800,498824805,3965,3965,3965,3965,0
20250224,155700,498824805,3965,3965,3965,3965,0
20250224,155600,498824805,3965,3965,3965,3965,0
20250224,155500,498824805,3965,3965,3965,3965,0
20250224,155400,498824805,3965,3965,3965,3965,0
20250224,155300,498824805,3965,3965,3965,3965,5082
20250224,155200,498824805,3965,3965,3965,3965,0
20250224,155100,498824805,3965,3965,3965,3965,0
20250224,155000,498824805,3965,3965,3965,3965,0
20250224,154900,498824805,3965,3965,3965,3965,0
20250224,154800,498824805,3965,3965,3965,3965,0
20250224,154700,498824805,3965,3965,3965,3965,0
20250224,154600,498824805,3965,3965,3965,3965,0
20250224,154500,498824805,3965,3965,3965,3965,0
20250224,154400,498824805,3965,3965,3965,3965,0
20250224,154300,498824805,3965,3965,3965,3965,0
20250224,154200,498824805,3965,3965,3965,3965,0
20250224,154100,498824805,3965,3965,3965,3965,0
20250224,154000,498824805,3965,3965,3965,3965,0
20250224,153900,498824805,3965,3965,3965,3965,0
20250224,153800,498824805,3965,3965,3965,3965,0
20250224,153700,498824805,3965,3965,3965,3965,0
20250224,153600,498824805,3965,3965,3965,3965,0
20250224,153500,498824805,3965,3965,3965,3965,0
20250224,153400,498824805,3965,3965,3965,3965,0
20250224,153300,498824805,3965,3965,3965,3965,0
20250224,153200,498824805,3965,3965,3965,3965,0
20250224,153100,498824805,3965,3965,3965,3965,0
20250224,153000,498824805,3965,3965,3965,3965,5082
20250224,152900,478674675,3965,3965,3965,3965,0
20250224,152800,478674675,3965,3965,3965,3965,0
20250224,152700,478674675,3965,3965,3965,3965,0
20250224,152600,478674675,3965,3965,3965,3965,0
20250224,152500,478674675,3965,3965,3965,3965,0
20250224,152400,478674675,3965,3965,3965,3965,0
20250224,152300,478674675,3965,3965,3965,3965,0
20250224,152200,478674675,3965,3965,3965,3965,0
20250224,152100,478674675,3965,3965,3965,3965,0
20250224,152000,478674675,3965,3965,3965,3965,0
20250224,151900,478674675,3965,3965,3965,3965,0
20250224,151800,478674675,3965,3965,3965,3965,34
20250224,151700,478539865,3960,3960,3960,3960,49
20250224,151600,478345825,3965,3965,3965,3965,177
20250224,151500,477644020,3970,3970,3970,3970,0
20250224,151400,477644020,3970,3970,3970,3970,1
20250224,151300,477640050,3965,3965,3965,3965,46
20250224,151200,477457660,3965,3965,3965,3965,0
20250224,151100,477457660,3965,3965,3965,3965,100
20250224,151000,477061160,3965,3965,3965,3965,83
20250224,150900,476732065,3965,3965,3965,3965,0
20250224,150800,476732065,3965,3965,3965,3965,1
20250224,150700,476728100,3970,3970,3970,3970,300
20250224,150600,475537100,3970,3970,3970,3970,54
20250224,150500,475322720,3965,3965,3965,3965,97
20250224,150400,474938115,3965,3970,3970,3965,17
20250224,150300,474870640,3970,3970,3970,3970,100
20250224,150200,474473640,3970,3965,3970,3965,2
20250224,150100,474465705,3965,3970,3970,3965,81
20250224,150000,474144255,3975,3975,3975,3975,0
20250224,145900,474144255,3975,3970,3975,3970,69
20250224,145800,473869990,3975,3975,3975,3975,0
20250224,145700,473869990,3975,3975,3975,3975,0
20250224,145600,473869990,3975,3975,3975,3975,0
20250224,145500,473869990,3975,3975,3975,3975,0
20250224,145400,473869990,3975,3975,3975,3975,0
20250224,145300,473869990,3975,3975,3975,3975,0
20250224,145200,473869990,3975,3975,3975,3975,0
20250224,145100,473869990,3975,3975,3975,3975,1
20250224,145000,473866015,3960,3975,3975,3960,181
20250224,144900,473148490,3975,3975,3975,3975,0
20250224,144800,473148490,3975,3975,3975,3975,0
20250224,144700,473148490,3975,3975,3975,3975,0
20250224,144600,473148490,3975,3975,3975,3975,103
20250224,144500,472739065,3980,3980,3980,3980,0
20250224,144400,472739065,3980,3980,3980,3980,0
20250224,144300,472739065,3980,3980,3980,3980,0
20250224,144200,472739065,3980,3980,3980,3980,5
20250224,144100,472719165,3980,3980,3980,3980,8
20250224,144000,472687325,3980,3975,3980,3975,75
20250224,143900,472388830,3980,3980,3980,3980,0
20250224,143800,472388830,3980,3980,3980,3980,0
20250224,143700,472388830,3980,3980,3980,3980,0
20250224,143600,472388830,3980,3980,3980,3980,0
20250224,143500,472388830,3980,3980,3980,3980,20
20250224,143400,472309230,3980,3980,3980,3980,0
20250224,143300,472309230,3980,3980,3980,3980,0
20250224,143200,472309230,3980,3970,3980,3970,211
20250224,143100,471471550,3980,3980,3980,3980,0
20250224,143000,471471550,3980,3980,3980,3980,0
20250224,142900,471471550,3980,3980,3980,3980,20
20250224,142800,471391950,3980,3980,3980,3980,0
20250224,142700,471391950,3980,3970,3980,3970,183
20250224,142600,470665430,3980,3980,3980,3980,36
20250224,142500,470522150,3960,3960,3960,3960,0
20250224,142400,470522150,3960,3960,3960,3960,0
20250224,142300,470522150,3960,3960,3960,3960,0
20250224,142200,470522150,3960,3960,3960,3960,112
20250224,142100,470078630,3960,3960,3960,3960,258
20250224,142000,469056950,3960,3960,3960,3960,0
20250224,141900,469056950,3960,3960,3960,3960,0
20250224,141800,469056950,3960,3960,3960,3960,160
20250224,141700,468423350,3980,3980,3980,3980,0
20250224,141600,468423350,3980,3980,3980,3980,1
20250224,141500,468419370,3980,3980,3980,3980,3
20250224,141400,468407430,3985,3985,3985,3985,5
20250224,141300,468387505,3985,3985,3985,3985,0
20250224,141200,468387505,3985,3970,3985,3970,86
20250224,141100,468046070,3950,3970,3970,3950,661
20250224,141000,465431900,3970,3970,3970,3970,0
20250224,140900,465431900,3970,3970,3970,3960,22
20250224,140800,465344760,3950,3950,3950,3950,0
20250224,140700,465344760,3950,3950,3950,3950,0
20250224,140600,465344760,3950,3950,3950,3950,0
20250224,140500,465344760,3950,3985,3985,3950,10048
20250224,140400,425610265,3960,3960,3960,3960,0
20250224,140300,425610265,3960,3985,3985,3960,1703
20250224,140200,418859145,3970,3970,3970,3970,0
20250224,140100,418859145,3970,3975,3975,3970,3585
20250224,140000,404618820,3985,3985,3985,3985,600
20250224,135900,402227820,3980,3980,3980,3980,0
20250224,135800,402227820,3980,3980,3980,3980,1
20250224,135700,402223840,3975,3975,3975,3975,311
20250224,135600,400987615,3980,3980,3980,3980,751
20250224,135500,397998635,3985,3985,3985,3985,109
20250224,135400,397564270,3985,3985,3985,3985,148
20250224,135300,396974490,3980,3980,3980,3980,0
20250224,135200,396974490,3980,3980,3980,3980,1
20250224,135100,396970510,3990,3990,3990,3990,0
20250224,135000,396970510,3990,3990,3990,3990,0
20250224,134900,396970510,3990,3990,3990,3990,0
20250224,134800,396970510,3990,3990,3990,3990,0
20250224,134700,396970510,3990,3985,3990,3985,21
20250224,134600,396886725,3980,3980,3980,3980,0
20250224,134500,396886725,3980,3980,3980,3980,0
20250224,134400,396886725,3980,3980,3980,3980,0
20250224,134300,396886725,3980,3985,3985,3980,1000
20250224,134200,392904860,3990,3990,3990,3990,0
20250224,134100,392904860,3990,3990,3990,3990,0
20250224,134000,392904860,3990,3990,3990,3990,0
20250224,133900,392904860,3990,3990,3990,3990,2
20250224,133800,392896880,3985,3985,3985,3985,1
20250224,133700,392892895,3990,3990,3990,3990,0
20250224,133600,392892895,3990,3990,3990,3990,0
20250224,133500,392892895,3990,3990,3990,3990,0
20250224,133400,392892895,3990,3990,3990,3990,1
20250224,133300,392888905,3995,3995,3995,3995,1
20250224,133200,392884910,3980,3980,3980,3980,24
20250224,133100,392789390,3980,3980,3980,3980,0
20250224,133000,392789390,3980,3980,3980,3980,0
20250224,132900,392789390,3980,3980,3980,3980,80
20250224,132800,392470990,3980,3980,3980,3980,200
20250224,132700,391674990,3990,3990,3990,3990,638
20250224,132600,389129370,4000,4000,4000,3995,202
20250224,132500,388322370,3990,3990,3990,3990,98
20250224,132400,387931350,3990,3990,3990,3990,0
20250224,132300,387931350,3990,3990,3990,3990,0
20250224,132200,387931350,3990,3985,3990,3985,4
20250224,132100,387915400,3980,3985,3985,3980,472
20250224,132000,386036460,3985,3990,3990,3985,579
20250224,131900,383729140,3990,3990,3990,3990,648
20250224,131800,381143620,3990,3990,3990,3990,550
20250224,131700,378949120,3990,3990,3990,3990,0
20250224,131600,378949120,3990,3990,3990,3990,0
20250224,131500,378949120,3990,3990,3990,3990,1
20250224,131400,378945130,3990,3990,3990,3990,53
20250224,131300,378733660,3995,4000,4000,3995,3
20250224,131200,378721665,3990,3990,4000,3990,1955
20250224,131100,370909575,3990,3990,3990,3990,0
20250224,131000,370909575,3990,3990,3990,3990,2170
20250224,130900,362251275,3990,3990,3990,3990,1
20250224,130800,362247285,3990,3990,3990,3990,300
20250224,130700,361050285,3985,3990,3990,3985,4
20250224,130600,361034330,3990,3985,3990,3985,948
20250224,130500,357256545,3975,3975,3975,3975,281
20250224,130400,356139570,3990,3990,3990,3990,0
20250224,130300,356139570,3990,3990,3990,3990,0
20250224,130200,356139570,3990,3990,3990,3990,0
20250224,130100,356139570,3990,3990,3990,3990,0
20250224,130000,356139570,3990,3990,3990,3990,0
20250224,125900,356139570,3990,3990,3990,3990,1
20250224,125800,356135580,3980,3980,3980,3980,50
20250224,125700,355936580,3975,3985,3985,3975,1008
20250224,125600,351919780,3990,3990,3990,3990,0
20250224,125500,351919780,3990,3990,3990,3990,3505
20250224,125400,337934830,3990,3990,3990,3990,2
20250224,125300,337926850,3990,3990,3990,3990,0
20250224,125200,337926850,3990,3980,3990,3980,3585
20250224,125100,323631120,3985,3985,3985,3985,0
20250224,125000,323631120,3985,3985,3985,3985,0
20250224,124900,323631120,3985,3985,3985,3985,20
20250224,124800,323551420,3985,3985,3985,3985,1
20250224,124700,323547435,3980,3980,3980,3980,65
20250224,124600,323288735,3985,3985,3985,3985,0
20250224,124500,323288735,3985,3980,3985,3980,700
20250224,124400,320501135,3980,3980,3980,3980,100
20250224,124300,320103135,3980,3980,3980,3980,2
20250224,124200,320095175,3980,3980,3980,3980,48
20250224,124100,319904135,3985,3985,3985,3985,10
20250224,124000,319864285,3985,3980,3985,3980,1712
20250224,123900,313048105,3980,3980,3980,3980,0
20250224,123800,313048105,3980,3980,3980,3980,439
20250224,123700,311300885,3980,3980,3980,3980,0
20250224,123600,311300885,3980,3980,3980,3980,0
20250224,123500,311300885,3980,3980,3980,3980,200
20250224,123400,310504885,3980,3980,3980,3980,265
20250224,123300,309450185,3980,3980,3980,3980,0
20250224,123200,309450185,3980,3980,3980,3980,0
20250224,123100,309450185,3980,3980,3980,3980,889
20250224,123000,305911965,3980,3975,3980,3975,1730
20250224,122900,299027270,3980,3980,3980,3980,500
20250224,122800,297037270,3980,3980,3980,3980,0
20250224,122700,297037270,3980,3980,3980,3980,22
20250224,122600,296949710,3980,3975,3980,3975,403
20250224,122500,295346780,3980,3980,3980,3980,0
20250224,122400,295346780,3980,3980,3980,3980,0
20250224,122300,295346780,3980,3980,3980,3980,0
20250224,122200,295346780,3980,3980,3980,3980,5
20250224,122100,295326880,3975,3980,3980,3975,132
20250224,122000,294802175,3980,3980,3980,3980,0
20250224,121900,294802175,3980,3980,3980,3980,0
20250224,121800,294802175,3980,3980,3980,3980,1031
20250224,121700,290698795,3985,3980,3985,3980,206
20250224,121600,289878910,3980,3980,3980,3980,0
20250224,121500,289878910,3980,3980,3980,3980,206
20250224,121400,289059030,3980,3980,3980,3980,368
20250224,121300,287594390,3980,3980,3980,3980,600
20250224,121200,285206390,3980,3980,3980,3980,11
20250224,121100,285162610,3980,3980,3980,3980,10
20250224,121000,285122810,3975,3980,3980,3975,38
20250224,120900,284971720,3980,3980,3980,3980,108
20250224,120800,284541880,3980,3980,3980,3980,0
20250224,120700,284541880,3980,3980,3980,3980,205
20250224,120600,283725980,3980,3980,3980,3980,2
20250224,120500,283718020,3970,3970,3970,3970,0
20250224,120400,283718020,3970,3970,3970,3970,0
20250224,120300,283718020,3970,3975,3980,3970,152
20250224,120200,283113880,3975,3975,3975,3975,28
20250224,120100,283002580,3975,3980,3980,3975,265
20250224,120000,281948230,3970,3975,3980,3970,5195
20250224,115900,261278655,3970,3970,3970,3970,0
20250224,115800,261278655,3970,3970,3970,3970,0
20250224,115700,261278655,3970,3970,3970,3970,0
20250224,115600,261278655,3970,3970,3970,3970,141
20250224,115500,260718885,3965,3970,3970,3965,11
20250224,115400,260675265,3965,3965,3965,3965,0
20250224,115300,260675265,3965,3965,3965,3965,0
20250224,115200,260675265,3965,3965,3965,3965,100
20250224,115100,260278765,3965,3965,3965,3965,0
20250224,115000,260278765,3965,3965,3965,3965,0
20250224,114900,260278765,3965,3965,3965,3955,30
20250224,114800,260159915,3965,3965,3965,3965,10
20250224,114700,260120265,3965,3970,3970,3965,46
20250224,114600,259937870,3970,3970,3970,3970,0
20250224,114500,259937870,3970,3975,3975,3970,393
20250224,114400,258377035,3970,3970,3970,3970,133
20250224,114300,257849025,3970,3970,3970,3970,25
20250224,114200,257749775,3970,3965,3970,3965,26
20250224,114100,257646560,3965,3965,3965,3965,9
20250224,114000,257610875,3965,3965,3965,3965,26
20250224,113900,257507785,3965,3965,3965,3965,366
20250224,113800,256056595,3965,3965,3965,3965,0
20250224,113700,256056595,3965,3965,3965,3965,0
20250224,113600,256056595,3965,3965,3965,3965,135
20250224,113500,255521320,3965,3965,3965,3965,7
20250224,113400,255493565,3965,3965,3965,3965,6
20250224,113300,255469775,3970,3970,3970,3970,0
20250224,113200,255469775,3970,3970,3970,3970,55
20250224,113100,255251425,3970,3970,3970,3970,1
20250224,113000,255247455,3970,3970,3970,3970,621
20250224,112900,252782085,3970,3960,3970,3960,103
20250224,112800,252373915,3950,3950,3950,3950,2
20250224,112700,252366015,3960,3955,3960,3955,600
20250224,112600,249990515,3955,3955,3955,3955,100
20250224,112500,249595015,3960,3960,3960,3960,0
20250224,112400,249595015,3960,3960,3960,3960,3
20250224,112300,249583135,3960,3960,3960,3960,0
20250224,112200,249583135,3960,3960,3960,3960,0
20250224,112100,249583135,3960,3960,3960,3960,284
20250224,112000,248458495,3960,3960,3960,3960,220
20250224,111900,247587295,3960,3950,3960,3950,26
20250224,111800,247484385,3950,3950,3950,3950,311
20250224,111700,246255935,3945,3950,3950,3945,260
20250224,111600,245230165,3945,3950,3950,3945,5870
20250224,111500,222047990,3950,3950,3950,3950,0
20250224,111400,222047990,3950,3950,3950,3950,140
20250224,111300,221494990,3960,3960,3960,3960,200
20250224,111200,220702990,3960,3960,3960,3960,0
20250224,111100,220702990,3960,3960,3960,3960,0
20250224,111000,220702990,3960,3960,3960,3960,0
20250224,110900,220702990,3960,3960,3960,3960,0
20250224,110800,220702990,3960,3960,3960,3960,0
20250224,110700,220702990,3960,3960,3960,3960,31
20250224,110600,220580230,3960,3960,3960,3960,40
20250224,110500,220421830,3950,3950,3950,3950,395
20250224,110400,218861580,3960,3960,3960,3960,110
20250224,110300,218425980,3950,3960,3960,3950,1070
20250224,110200,214195890,3960,3960,3960,3960,5
20250224,110100,214176090,3960,3960,3960,3960,435
20250224,110000,212453490,3965,3970,3970,3965,3278
20250224,105900,199447395,3975,3975,3975,3975,0
20250224,105800,199447395,3975,3980,3980,3975,1215
20250224,105700,194613735,3985,3980,3985,3980,127
20250224,105600,194108145,3985,3980,3985,3980,102
20250224,105500,193702180,3975,3975,3975,3975,10
20250224,105400,193662430,3975,3975,3975,3975,0
20250224,105300,193662430,3975,3975,3975,3975,30
20250224,105200,193543180,3975,3975,3975,3975,1
20250224,105100,193539205,3975,3975,3975,3975,52
20250224,105000,193332505,3970,3980,3985,3970,751
20250224,104900,190343150,3980,3975,3980,3975,1198
20250224,104800,185575235,3980,3980,3980,3980,249
20250224,104700,184584215,3975,3970,3975,3970,359
20250224,104600,183157200,3970,3970,3970,3970,18
20250224,104500,183085740,3960,3960,3960,3960,0
20250224,104400,183085740,3960,3965,3980,3960,1868
20250224,104300,175657875,3975,3975,3975,3975,129
20250224,104200,175145100,3975,3980,3980,3975,1119
20250224,104100,170692075,3960,3965,3980,3960,1200
20250224,104000,165928550,3965,3965,3965,3965,0
20250224,103900,165928550,3965,3965,3965,3965,88
20250224,103800,165579630,3965,3960,3965,3960,933
20250224,103700,161882450,3955,3955,3955,3955,0
20250224,103600,161882450,3955,3955,3955,3955,0
20250224,103500,161882450,3955,3955,3955,3955,7
20250224,103400,161854765,3960,3960,3960,3960,172
20250224,103300,161173645,3960,3960,3960,3960,4
20250224,103200,161157805,3960,3960,3960,3960,0
20250224,103100,161157805,3960,3960,3960,3960,140
20250224,103000,160603405,3960,3960,3960,3960,60
20250224,102900,160365805,3955,3955,3955,3955,0
20250224,102800,160365805,3955,3955,3955,3955,6
20250224,102700,160342075,3950,3950,3950,3950,0
20250224,102600,160342075,3950,3950,3950,3950,0
20250224,102500,160342075,3950,3950,3950,3950,0
20250224,102400,160342075,3950,3950,3950,3950,10
20250224,102300,160302575,3950,3950,3950,3950,0
20250224,102200,160302575,3950,3950,3950,3950,1817
20250224,102100,153125425,3960,3960,3960,3960,761
20250224,102000,150111865,3960,3960,3960,3960,0
20250224,101900,150111865,3960,3955,3960,3955,22
20250224,101800,150024845,3960,3960,3960,3960,0
20250224,101700,150024845,3960,3960,3960,3960,0
20250224,101600,150024845,3960,3960,3960,3960,300
20250224,101500,148836845,3960,3960,3960,3960,0
20250224,101400,148836845,3960,3950,3960,3950,2
20250224,101300,148828935,3960,3960,3960,3960,111
20250224,101200,148389375,3955,3950,3955,3950,1346
20250224,101100,143071480,3945,3945,3945,3945,10
20250224,101000,143032030,3950,3950,3950,3950,20
20250224,100900,142953030,3950,3950,3950,3950,61
20250224,100800,142712080,3950,3950,3950,3950,11
20250224,100700,142668630,3950,3940,3950,3940,47
20250224,100600,142483440,3950,3945,3950,3940,292
20250224,100500,141332490,3955,3955,3955,3955,75
20250224,100400,141035865,3955,3955,3955,3955,21
20250224,100300,140952810,3945,3950,3950,3945,300
20250224,100200,139769295,3950,3950,3950,3950,1
20250224,100100,139765345,3955,3955,3955,3955,379
20250224,100000,138266400,3955,3955,3955,3955,0
20250224,095900,138266400,3955,3955,3955,3955,770
20250224,095800,135221050,3950,3955,3955,3950,650
20250224,095700,132652550,3960,3960,3965,3960,390
20250224,095600,131107900,3960,3950,3960,3950,350
20250224,095500,129722400,3955,3955,3955,3955,0
20250224,095400,129722400,3955,3945,3955,3945,945
20250224,095300,125986325,3945,3950,3950,3945,562
20250224,095200,123766515,3950,3945,3950,3945,20
20250224,095100,123687565,3945,3945,3945,3945,1997
20250224,095000,115809400,3945,3945,3945,3945,502
20250224,094900,113829010,3945,3945,3945,3945,0
20250224,094800,113829010,3945,3945,3945,3945,2
20250224,094700,113821120,3940,3945,3950,3940,1661
20250224,094600,107273670,3950,3950,3950,3950,200
20250224,094500,106483670,3950,3930,3950,3930,1310
20250224,094400,101319460,3945,3945,3945,3945,1
20250224,094300,101315515,3930,3940,3940,3930,501
20250224,094200,99343855,3945,3945,3950,3945,330
20250224,094100,98041830,3945,3945,3945,3940,130
20250224,094000,97529485,3940,3940,3940,3940,1004
20250224,093900,93573725,3935,3935,3935,3935,0
20250224,093800,93573725,3935,3935,3935,3935,280
20250224,093700,92471925,3935,3925,3935,3925,93
20250224,093600,92106570,3940,3940,3940,3940,0
20250224,093500,92106570,3940,3935,3940,3935,66
20250224,093400,91846855,3935,3935,3935,3935,243
20250224,093300,90890650,3935,3935,3935,3935,5
20250224,093200,90870975,3935,3935,3935,3935,1
20250224,093100,90867040,3935,3930,3935,3930,422
20250224,093000,89207830,3930,3940,3940,3930,1733
20250224,092900,82397115,3945,3945,3945,3945,40
20250224,092800,82239315,3945,3945,3945,3945,63
20250224,092700,81990780,3945,3935,3945,3935,704
20250224,092600,79217540,3945,3945,3945,3945,2
20250224,092500,79209650,3945,3935,3945,3935,68
20250224,092400,78941400,3945,3930,3945,3930,1585
20250224,092300,72696105,3930,3925,3930,3925,172
20250224,092200,72020495,3935,3920,3935,3920,545
20250224,092100,69880645,3930,3935,3935,3930,1234
20250224,092000,65029050,3935,3930,3935,3930,477
20250224,091900,63154360,3930,3940,3940,3930,1218
20250224,091800,58360820,3940,3940,3940,3935,1720
20250224,091700,51586520,3940,3935,3940,3935,730
20250224,091600,48710440,3935,3930,3935,3930,1523
20250224,091500,42721615,3930,3930,3930,3930,21
20250224,091400,42639085,3930,3925,3930,3925,328
20250224,091300,41350080,3920,3920,3925,3920,648
20250224,091200,38807465,3915,3910,3915,3905,818
20250224,091100,35606695,3910,3910,3910,3910,15
20250224,091000,35548045,3910,3910,3910,3910,28
20250224,090900,35438565,3900,3915,3915,3900,260
20250224,090800,34420680,3895,3915,3915,3895,53
20250224,090700,34213445,3925,3920,3925,3920,242
20250224,090600,33264630,3920,3920,3920,3920,5
20250224,090500,33245030,3925,3925,3925,3925,0
20250224,090400,33245030,3925,3915,3925,3915,1462
20250224,090300,27514185,3920,3890,3920,3890,275
20250224,090200,26444105,3920,3920,3925,3885,402
20250224,090100,24872265,3925,3910,3925,3910,2280
20250224,090000,15934445,3895,3895,3895,3895,4091