KissMeData/024850/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,191100,2103568890,3060,3060,3060,3060,3388
20250224,191000,2103568890,3060,3060,3060,3060,0
20250224,190900,2103568890,3060,3060,3060,3060,0
20250224,190800,2103568890,3060,3060,3060,3060,0
20250224,190700,2103568890,3060,3060,3060,3060,0
20250224,190600,2103568890,3060,3060,3060,3060,0
20250224,190500,2103568890,3060,3060,3060,3060,0
20250224,190400,2103568890,3060,3060,3060,3060,0
20250224,190300,2103568890,3060,3060,3060,3060,0
20250224,190200,2103568890,3060,3060,3060,3060,0
20250224,190100,2103568890,3060,3060,3060,3060,0
20250224,190000,2103568890,3060,3060,3060,3060,0
20250224,185900,2103568890,3060,3060,3060,3060,0
20250224,185800,2103568890,3060,3060,3060,3060,0
20250224,185700,2103568890,3060,3060,3060,3060,0
20250224,185600,2103568890,3060,3060,3060,3060,0
20250224,185500,2103568890,3060,3060,3060,3060,0
20250224,185400,2103568890,3060,3060,3060,3060,0
20250224,185300,2103568890,3060,3060,3060,3060,0
20250224,185200,2103568890,3060,3060,3060,3060,0
20250224,185100,2103568890,3060,3060,3060,3060,0
20250224,185000,2103568890,3060,3060,3060,3060,0
20250224,184900,2103568890,3060,3060,3060,3060,0
20250224,184800,2103568890,3060,3060,3060,3060,0
20250224,184700,2103568890,3060,3060,3060,3060,0
20250224,184600,2103568890,3060,3060,3060,3060,0
20250224,184500,2103568890,3060,3060,3060,3060,0
20250224,184400,2103568890,3060,3060,3060,3060,0
20250224,184300,2103568890,3060,3060,3060,3060,0
20250224,184200,2103568890,3060,3060,3060,3060,0
20250224,184100,2103568890,3060,3060,3060,3060,3388
20250224,184000,2103568890,3060,3060,3060,3060,0
20250224,183900,2103568890,3060,3060,3060,3060,0
20250224,183800,2103568890,3060,3060,3060,3060,0
20250224,183700,2103568890,3060,3060,3060,3060,0
20250224,183600,2103568890,3060,3060,3060,3060,0
20250224,183500,2103568890,3060,3060,3060,3060,0
20250224,183400,2103568890,3060,3060,3060,3060,0
20250224,183300,2103568890,3060,3060,3060,3060,0
20250224,183200,2103568890,3060,3060,3060,3060,0
20250224,183100,2103568890,3060,3060,3060,3060,0
20250224,183000,2103568890,3060,3060,3060,3060,0
20250224,182900,2103568890,3060,3060,3060,3060,0
20250224,182800,2103568890,3060,3060,3060,3060,0
20250224,182700,2103568890,3060,3060,3060,3060,0
20250224,182600,2103568890,3060,3060,3060,3060,0
20250224,182500,2103568890,3060,3060,3060,3060,0
20250224,182400,2103568890,3060,3060,3060,3060,0
20250224,182300,2103568890,3060,3060,3060,3060,0
20250224,182200,2103568890,3060,3060,3060,3060,0
20250224,182100,2103568890,3060,3060,3060,3060,0
20250224,182000,2103568890,3060,3060,3060,3060,0
20250224,181900,2103568890,3060,3060,3060,3060,0
20250224,181800,2103568890,3060,3060,3060,3060,0
20250224,181700,2103568890,3060,3060,3060,3060,0
20250224,181600,2103568890,3060,3060,3060,3060,0
20250224,181500,2103568890,3060,3060,3060,3060,0
20250224,181400,2103568890,3060,3060,3060,3060,0
20250224,181300,2103568890,3060,3060,3060,3060,0
20250224,181200,2103568890,3060,3060,3060,3060,0
20250224,181100,2103568890,3060,3060,3060,3060,3388
20250224,181000,2103568890,3060,3060,3060,3060,0
20250224,180900,2103568890,3060,3060,3060,3060,0
20250224,180800,2103568890,3060,3060,3060,3060,0
20250224,180700,2103568890,3060,3060,3060,3060,0
20250224,180600,2103568890,3060,3060,3060,3060,0
20250224,180500,2103568890,3060,3060,3060,3060,0
20250224,180400,2103568890,3060,3060,3060,3060,0
20250224,180300,2103568890,3060,3060,3060,3060,0
20250224,180200,2103568890,3060,3060,3060,3060,0
20250224,180100,2103568890,3060,3060,3060,3060,0
20250224,180000,2103568890,3060,3060,3060,3060,0
20250224,175900,2103568890,3060,3060,3060,3060,0
20250224,175800,2103568890,3060,3060,3060,3060,0
20250224,175700,2103568890,3060,3060,3060,3060,0
20250224,175600,2103568890,3060,3060,3060,3060,0
20250224,175500,2103568890,3060,3060,3060,3060,0
20250224,175400,2103568890,3060,3060,3060,3060,0
20250224,175300,2103568890,3060,3060,3060,3060,0
20250224,175200,2103568890,3060,3060,3060,3060,0
20250224,175100,2103568890,3060,3060,3060,3060,0
20250224,175000,2103568890,3060,3060,3060,3060,0
20250224,174900,2103568890,3060,3060,3060,3060,0
20250224,174800,2103568890,3060,3060,3060,3060,0
20250224,174700,2103568890,3060,3060,3060,3060,0
20250224,174600,2103568890,3060,3060,3060,3060,0
20250224,174500,2103568890,3060,3060,3060,3060,0
20250224,174400,2103568890,3060,3060,3060,3060,0
20250224,174300,2103568890,3060,3060,3060,3060,0
20250224,174200,2103568890,3060,3060,3060,3060,0
20250224,174100,2103568890,3060,3060,3060,3060,3388
20250224,174000,2103568890,3060,3060,3060,3060,0
20250224,173900,2103568890,3060,3060,3060,3060,0
20250224,173800,2103568890,3060,3060,3060,3060,0
20250224,173700,2103568890,3060,3060,3060,3060,0
20250224,173600,2103568890,3060,3060,3060,3060,0
20250224,173500,2103568890,3060,3060,3060,3060,0
20250224,173400,2103568890,3060,3060,3060,3060,0
20250224,173300,2103568890,3060,3060,3060,3060,0
20250224,173200,2103568890,3060,3060,3060,3060,0
20250224,173100,2103568890,3060,3060,3060,3060,0
20250224,173000,2103568890,3060,3060,3060,3060,0
20250224,172900,2103568890,3060,3060,3060,3060,0
20250224,172800,2103568890,3060,3060,3060,3060,0
20250224,172700,2103568890,3060,3060,3060,3060,0
20250224,172600,2103568890,3060,3060,3060,3060,0
20250224,172500,2103568890,3060,3060,3060,3060,0
20250224,172400,2103568890,3060,3060,3060,3060,0
20250224,172300,2103568890,3060,3060,3060,3060,0
20250224,172200,2103568890,3060,3060,3060,3060,0
20250224,172100,2103568890,3060,3060,3060,3060,0
20250224,172000,2103568890,3060,3060,3060,3060,0
20250224,171900,2103568890,3060,3060,3060,3060,0
20250224,171800,2103568890,3060,3060,3060,3060,0
20250224,171700,2103568890,3060,3060,3060,3060,0
20250224,171600,2103568890,3060,3060,3060,3060,0
20250224,171500,2103568890,3060,3060,3060,3060,0
20250224,171400,2103568890,3060,3060,3060,3060,0
20250224,171300,2103568890,3060,3060,3060,3060,0
20250224,171200,2103568890,3060,3060,3060,3060,0
20250224,171100,2103568890,3060,3060,3060,3060,3388
20250224,171000,2103568890,3060,3060,3060,3060,0
20250224,170900,2103568890,3060,3060,3060,3060,0
20250224,170800,2103568890,3060,3060,3060,3060,0
20250224,170700,2103568890,3060,3060,3060,3060,0
20250224,170600,2103568890,3060,3060,3060,3060,0
20250224,170500,2103568890,3060,3060,3060,3060,0
20250224,170400,2103568890,3060,3060,3060,3060,0
20250224,170300,2103568890,3060,3060,3060,3060,0
20250224,170200,2103568890,3060,3060,3060,3060,0
20250224,170100,2103568890,3060,3060,3060,3060,0
20250224,170000,2103568890,3060,3060,3060,3060,0
20250224,165900,2103568890,3060,3060,3060,3060,0
20250224,165800,2103568890,3060,3060,3060,3060,0
20250224,165700,2103568890,3060,3060,3060,3060,0
20250224,165600,2103568890,3060,3060,3060,3060,0
20250224,165500,2103568890,3060,3060,3060,3060,0
20250224,165400,2103568890,3060,3060,3060,3060,0
20250224,165300,2103568890,3060,3060,3060,3060,0
20250224,165200,2103568890,3060,3060,3060,3060,0
20250224,165100,2103568890,3060,3060,3060,3060,0
20250224,165000,2103568890,3060,3060,3060,3060,0
20250224,164900,2103568890,3060,3060,3060,3060,0
20250224,164800,2103568890,3060,3060,3060,3060,0
20250224,164700,2103568890,3060,3060,3060,3060,0
20250224,164600,2103568890,3060,3060,3060,3060,0
20250224,164500,2103568890,3060,3060,3060,3060,0
20250224,164400,2103568890,3060,3060,3060,3060,0
20250224,164300,2103568890,3060,3060,3060,3060,0
20250224,164200,2103568890,3060,3060,3060,3060,0
20250224,164100,2103568890,3060,3060,3060,3060,3388
20250224,164000,2103568890,3060,3060,3060,3060,0
20250224,163900,2103568890,3060,3060,3060,3060,0
20250224,163800,2103568890,3060,3060,3060,3060,0
20250224,163700,2103568890,3060,3060,3060,3060,0
20250224,163600,2103568890,3060,3060,3060,3060,0
20250224,163500,2103568890,3060,3060,3060,3060,0
20250224,163400,2103568890,3060,3060,3060,3060,0
20250224,163300,2103568890,3060,3060,3060,3060,0
20250224,163200,2103568890,3060,3060,3060,3060,0
20250224,163100,2103568890,3060,3060,3060,3060,0
20250224,163000,2103568890,3060,3060,3060,3060,0
20250224,162900,2103568890,3060,3060,3060,3060,0
20250224,162800,2103568890,3060,3060,3060,3060,0
20250224,162700,2103568890,3060,3060,3060,3060,0
20250224,162600,2103568890,3060,3060,3060,3060,0
20250224,162500,2103568890,3060,3060,3060,3060,0
20250224,162400,2103568890,3060,3060,3060,3060,0
20250224,162300,2103568890,3060,3060,3060,3060,0
20250224,162200,2103568890,3060,3060,3060,3060,0
20250224,162100,2103568890,3060,3060,3060,3060,0
20250224,162000,2103568890,3060,3060,3060,3060,0
20250224,161900,2103568890,3060,3060,3060,3060,0
20250224,161800,2103568890,3060,3060,3060,3060,0
20250224,161700,2103568890,3060,3060,3060,3060,0
20250224,161600,2103568890,3060,3060,3060,3060,0
20250224,161500,2103568890,3060,3060,3060,3060,0
20250224,161400,2103568890,3060,3060,3060,3060,0
20250224,161300,2103568890,3060,3060,3060,3060,0
20250224,161200,2103568890,3060,3060,3060,3060,0
20250224,161100,2103568890,3060,3060,3060,3060,3388
20250224,161000,2103568890,3060,3060,3060,3060,0
20250224,160900,2103568890,3060,3060,3060,3060,0
20250224,160800,2103568890,3060,3060,3060,3060,0
20250224,160700,2103568890,3060,3060,3060,3060,0
20250224,160600,2103568890,3060,3060,3060,3060,0
20250224,160500,2103568890,3060,3060,3060,3060,0
20250224,160400,2103568890,3060,3060,3060,3060,0
20250224,160300,2103568890,3060,3060,3060,3060,0
20250224,160200,2103568890,3060,3060,3060,3060,0
20250224,160100,2103568890,3060,3060,3060,3060,0
20250224,160000,2103568890,3060,3060,3060,3060,0
20250224,155900,2103568890,3060,3060,3060,3060,0
20250224,155800,2103568890,3060,3060,3060,3060,0
20250224,155700,2103568890,3060,3060,3060,3060,0
20250224,155600,2103568890,3060,3060,3060,3060,0
20250224,155500,2103568890,3060,3060,3060,3060,0
20250224,155400,2103568890,3060,3060,3060,3060,0
20250224,155300,2103568890,3060,3060,3060,3060,0
20250224,155200,2103568890,3060,3060,3060,3060,0
20250224,155100,2103568890,3060,3060,3060,3060,0
20250224,155000,2103568890,3060,3060,3060,3060,0
20250224,154900,2103568890,3060,3060,3060,3060,0
20250224,154800,2103568890,3060,3060,3060,3060,0
20250224,154700,2103568890,3060,3060,3060,3060,0
20250224,154600,2103568890,3060,3060,3060,3060,0
20250224,154500,2103568890,3060,3060,3060,3060,0
20250224,154400,2103568890,3060,3060,3060,3060,0
20250224,154300,2103568890,3060,3060,3060,3060,0
20250224,154200,2103568890,3060,3060,3060,3060,0
20250224,154100,2103568890,3060,3060,3060,3060,3388
20250224,154000,2103568890,3060,3060,3060,3060,0
20250224,153900,2103568890,3060,3060,3060,3060,0
20250224,153800,2103568890,3060,3060,3060,3060,0
20250224,153700,2103568890,3060,3060,3060,3060,0
20250224,153600,2103568890,3060,3060,3060,3060,0
20250224,153500,2103568890,3060,3060,3060,3060,0
20250224,153400,2103568890,3060,3060,3060,3060,0
20250224,153300,2103568890,3060,3060,3060,3060,0
20250224,153200,2103568890,3060,3060,3060,3060,0
20250224,153100,2103568890,3060,3060,3060,3060,0
20250224,153000,2103568890,3060,3060,3060,3060,3388
20250224,152900,2093201610,3070,3070,3070,3070,0
20250224,152800,2093201610,3070,3070,3070,3070,0
20250224,152700,2093201610,3070,3070,3070,3070,0
20250224,152600,2093201610,3070,3070,3070,3070,0
20250224,152500,2093201610,3070,3070,3070,3070,0
20250224,152400,2093201610,3070,3070,3070,3070,0
20250224,152300,2093201610,3070,3070,3070,3070,0
20250224,152200,2093201610,3070,3070,3070,3070,0
20250224,152100,2093201610,3070,3070,3070,3070,0
20250224,152000,2093201610,3070,3070,3070,3070,0
20250224,151900,2093201610,3070,3060,3070,3060,2344
20250224,151800,2086015350,3060,3075,3075,3060,13330
20250224,151700,2045088690,3075,3065,3075,3065,2408
20250224,151600,2037697025,3060,3060,3060,3060,2904
20250224,151500,2028810785,3060,3070,3070,3060,2492
20250224,151400,2021160745,3070,3060,3070,3055,9058
20250224,151300,1993449515,3060,3070,3070,3060,1012
20250224,151200,1990343195,3070,3060,3070,3060,2630
20250224,151100,1982282245,3060,3060,3065,3055,2349
20250224,151000,1975091905,3060,3060,3060,3060,520
20250224,150900,1973500705,3065,3060,3065,3060,1197
20250224,150800,1969833125,3060,3065,3065,3060,834
20250224,150700,1967277400,3065,3065,3070,3060,2133
20250224,150600,1960740255,3065,3070,3070,3065,2885
20250224,150500,1951897710,3070,3065,3070,3065,1414
20250224,150400,1947560265,3060,3065,3065,3055,4326
20250224,150300,1934321610,3065,3065,3065,3065,334
20250224,150200,1933297900,3065,3060,3070,3060,2478
20250224,150100,1925692010,3060,3060,3070,3060,1478
20250224,150000,1921164285,3055,3055,3060,3055,412
20250224,145900,1919905590,3055,3050,3060,3050,226
20250224,145800,1919215200,3050,3060,3060,3050,397
20250224,145700,1918003200,3055,3045,3055,3045,2142
20250224,145600,1911467705,3045,3045,3050,3045,7660
20250224,145500,1888126220,3045,3055,3060,3045,2990
20250224,145400,1879010745,3055,3060,3060,3055,230
20250224,145300,1878307845,3055,3050,3070,3050,2101
20250224,145200,1871877790,3050,3055,3070,3050,4700
20250224,145100,1857523770,3070,3065,3075,3050,17793
20250224,145000,1803156890,3075,3085,3090,3060,10332
20250224,144900,1771357905,3070,3070,3085,3065,3141
20250224,144800,1761718785,3070,3085,3090,3065,3921
20250224,144700,1749653045,3080,3070,3085,3060,6632
20250224,144600,1729280590,3070,3070,3070,3060,1303
20250224,144500,1725286965,3070,3070,3070,3065,1512
20250224,144400,1720648635,3070,3075,3075,3055,3885
20250224,144300,1708745630,3075,3060,3075,3060,6907
20250224,144200,1687590705,3060,3060,3070,3060,4888
20250224,144100,1672631925,3060,3070,3070,3055,2040
20250224,144000,1666371360,3070,3060,3070,3055,2263
20250224,143900,1659445465,3055,3065,3070,3055,3279
20250224,143800,1649405215,3065,3070,3080,3055,4962
20250224,143700,1634179900,3070,3080,3110,3070,19588
20250224,143600,1573685025,3080,3065,3085,3065,36320
20250224,143500,1461943340,3065,3045,3065,3040,11717
20250224,143400,1426153910,3035,3040,3050,3035,3506
20250224,143300,1415494565,3040,3055,3055,3040,3116
20250224,143200,1405991970,3050,3060,3060,3050,5102
20250224,143100,1390388050,3055,3055,3060,3050,2810
20250224,143000,1381800420,3055,3050,3055,3050,1192
20250224,142900,1378164670,3050,3045,3055,3045,2513
20250224,142800,1370510005,3045,3035,3055,3035,1209
20250224,142700,1366838450,3030,3040,3050,3030,3580
20250224,142600,1355939490,3035,3040,3045,3025,9608
20250224,142500,1326773990,3040,3050,3060,3040,3328
20250224,142400,1316631600,3060,3055,3080,3055,16939
20250224,142300,1264646215,3055,3050,3055,3040,3581
20250224,142200,1253742300,3050,3065,3070,3045,4969
20250224,142100,1238548230,3065,3050,3065,3045,9542
20250224,142000,1209393985,3050,3030,3050,3030,5870
20250224,141900,1191514870,3030,3030,3040,3030,3401
20250224,141800,1181209830,3030,3020,3040,3015,18519
20250224,141700,1125091910,3015,3020,3020,3000,308
20250224,141600,1124163175,3000,2990,3000,2990,3628
20250224,141500,1113289470,2990,2985,2990,2985,2
20250224,141400,1113283495,2985,2990,2990,2985,416
20250224,141300,1112041465,2990,2990,2990,2990,75
20250224,141200,1111817215,2990,2990,2990,2990,100
20250224,141100,1111518215,2985,2980,2985,2980,2892
20250224,141000,1102890005,2975,2980,2980,2975,90
20250224,140900,1102622245,2975,2975,2975,2975,150
20250224,140800,1102175995,2965,2970,2970,2965,64
20250224,140700,1101986170,2970,2970,2970,2970,0
20250224,140600,1101986170,2970,2970,2980,2970,1003
20250224,140500,1099007250,2970,2970,2970,2970,40
20250224,140400,1098888450,2970,2970,2970,2965,296
20250224,140300,1098010060,2965,2965,2965,2965,0
20250224,140200,1098010060,2965,2965,2965,2965,678
20250224,140100,1095999790,2965,2970,2970,2965,398
20250224,140000,1094819175,2965,2965,2965,2960,630
20250224,135900,1092953175,2970,2970,2970,2970,149
20250224,135800,1092510645,2970,2970,2970,2970,148
20250224,135700,1092071085,2970,2970,2970,2970,30
20250224,135600,1091981985,2970,2970,2970,2970,286
20250224,135500,1091132565,2960,2965,2965,2960,579
20250224,135400,1089417215,2970,2970,2970,2970,103
20250224,135300,1089111305,2970,2970,2970,2970,200
20250224,135200,1088517305,2970,2975,2975,2970,880
20250224,135100,1085903700,2980,2980,2980,2980,103
20250224,135000,1085596760,2980,2975,2980,2975,225
20250224,134900,1084927135,2980,2980,2980,2980,1491
20250224,134800,1080483955,2985,2980,2985,2980,114
20250224,134700,1080143735,2975,2980,2985,2975,823
20250224,134600,1077689885,2980,2975,2980,2975,263
20250224,134500,1076906165,2985,2970,2985,2970,19
20250224,134400,1076849495,2980,2980,2980,2980,124
20250224,134300,1076479975,3000,2980,3000,2980,506
20250224,134200,1074964325,2980,2970,2980,2970,230
20250224,134100,1074279415,2970,2980,2980,2970,325
20250224,134000,1073312495,2980,2985,2985,2980,3885
20250224,133900,1061734695,2985,2985,2985,2985,1976
20250224,133800,1055836335,2985,2990,2995,2985,1054
20250224,133700,1052686490,2990,2990,2990,2990,81
20250224,133600,1052444300,2990,3005,3005,2985,6714
20250224,133500,1032344400,3020,3020,3020,3020,354
20250224,133400,1031275320,3020,3010,3020,3000,1474
20250224,133300,1026830870,3010,3025,3030,3010,4692
20250224,133200,1012639075,3025,3030,3035,3015,10281
20250224,133100,981499500,3030,2995,3030,2995,3315
20250224,133000,971530210,2990,2990,2990,2985,1055
20250224,132900,968377670,2985,2985,2990,2985,2797
20250224,132800,960016265,2985,2990,2995,2980,11957
20250224,132700,924303355,2995,2990,3000,2990,1160
20250224,132600,920825860,2990,2995,2995,2985,2146
20250224,132500,914413355,2990,3005,3005,2985,3282
20250224,132400,904570760,3005,3015,3020,3000,10546
20250224,132300,872731790,3010,2985,3010,2985,6764
20250224,132200,852457905,2995,2980,2995,2980,1572
20250224,132100,847760470,2980,2975,2980,2975,8010
20250224,132000,823897955,2975,2955,2975,2955,4156
20250224,131900,811591860,2950,2935,2950,2935,5304
20250224,131800,795973375,2935,2920,2935,2920,3949
20250224,131700,784404290,2920,2920,2920,2920,19
20250224,131600,784348810,2920,2920,2920,2920,2056
20250224,131500,778345290,2920,2920,2920,2920,1001
20250224,131400,775422370,2910,2925,2925,2910,1504
20250224,131300,771041650,2925,2920,2925,2920,641
20250224,131200,769169925,2920,2920,2920,2920,0
20250224,131100,769169925,2920,2930,2930,2920,9050
20250224,131000,742740990,2930,2930,2930,2930,100
20250224,130900,742447990,2935,2935,2935,2935,0
20250224,130800,742447990,2935,2935,2935,2935,0
20250224,130700,742447990,2935,2935,2935,2935,2
20250224,130600,742442120,2925,2925,2925,2925,100
20250224,130500,742149620,2925,2930,2930,2925,309
20250224,130400,741244280,2930,2930,2930,2930,4
20250224,130300,741232560,2930,2935,2935,2930,18
20250224,130200,741179765,2935,2935,2935,2935,0
20250224,130100,741179765,2935,2930,2935,2930,1444
20250224,130000,736948460,2930,2930,2930,2930,0
20250224,125900,736948460,2930,2930,2930,2930,0
20250224,125800,736948460,2930,2930,2930,2925,7751
20250224,125700,714242735,2930,2930,2930,2930,530
20250224,125600,712689835,2930,2930,2930,2930,0
20250224,125500,712689835,2930,2940,2940,2930,72
20250224,125400,712478790,2940,2935,2940,2935,122
20250224,125300,712120690,2940,2940,2940,2940,1
20250224,125200,712117750,2940,2940,2940,2940,0
20250224,125100,712117750,2940,2940,2940,2940,0
20250224,125000,712117750,2940,2940,2940,2940,25
20250224,124900,712044250,2940,2940,2940,2940,617
20250224,124800,710230270,2940,2940,2940,2940,0
20250224,124700,710230270,2940,2940,2940,2940,978
20250224,124600,707354950,2935,2935,2935,2935,0
20250224,124500,707354950,2935,2935,2935,2935,204
20250224,124400,706756210,2935,2935,2935,2935,1010
20250224,124300,703791860,2935,2935,2935,2935,59
20250224,124200,703618695,2935,2935,2935,2935,333
20250224,124100,702641340,2935,2935,2935,2935,0
20250224,124000,702641340,2935,2935,2935,2935,576
20250224,123900,700950780,2930,2930,2930,2930,0
20250224,123800,700950780,2930,2930,2930,2930,1250
20250224,123700,697288280,2930,2930,2930,2930,31
20250224,123600,697197450,2935,2935,2935,2935,0
20250224,123500,697197450,2935,2935,2935,2935,586
20250224,123400,695477540,2940,2940,2940,2940,0
20250224,123300,695477540,2940,2945,2945,2940,1452
20250224,123200,691208440,2945,2945,2945,2945,4
20250224,123100,691196660,2945,2945,2945,2945,658
20250224,123000,689258850,2945,2945,2945,2940,1131
20250224,122900,685932520,2945,2945,2945,2945,194
20250224,122800,685361190,2945,2940,2945,2935,119
20250224,122700,685011155,2935,2935,2935,2935,0
20250224,122600,685011155,2935,2935,2935,2935,0
20250224,122500,685011155,2935,2935,2935,2935,113
20250224,122400,684679500,2935,2935,2935,2935,0
20250224,122300,684679500,2935,2935,2935,2935,0
20250224,122200,684679500,2935,2935,2935,2935,11
20250224,122100,684647215,2935,2935,2935,2935,251
20250224,122000,683910530,2935,2935,2935,2935,921
20250224,121900,681207395,2940,2935,2940,2935,28
20250224,121800,681125100,2935,2935,2935,2935,0
20250224,121700,681125100,2935,2935,2935,2935,15
20250224,121600,681081075,2935,2935,2935,2935,61
20250224,121500,680902040,2935,2935,2935,2935,11
20250224,121400,680869755,2935,2935,2935,2935,198
20250224,121300,680288625,2935,2940,2940,2935,507
20250224,121200,678798720,2940,2935,2940,2935,189
20250224,121100,678243810,2940,2940,2940,2940,10
20250224,121000,678214410,2930,2930,2930,2930,0
20250224,120900,678214410,2930,2930,2930,2930,0
20250224,120800,678214410,2930,2930,2930,2930,8
20250224,120700,678190970,2930,2930,2930,2930,0
20250224,120600,678190970,2930,2935,2935,2930,491
20250224,120500,676750800,2930,2930,2930,2930,2
20250224,120400,676744940,2930,2930,2930,2930,0
20250224,120300,676744940,2930,2930,2930,2930,92
20250224,120200,676475380,2930,2930,2930,2930,1065
20250224,120100,673354930,2930,2930,2930,2930,101
20250224,120000,673059000,2925,2925,2925,2925,1721
20250224,115900,668025075,2930,2925,2930,2925,151
20250224,115800,667582895,2925,2925,2925,2925,575
20250224,115700,665901020,2925,2925,2925,2925,15
20250224,115600,665857145,2915,2915,2915,2915,0
20250224,115500,665857145,2915,2915,2915,2915,854
20250224,115400,663367735,2915,2915,2915,2915,217
20250224,115300,662735180,2900,2900,2900,2900,0
20250224,115200,662735180,2900,2910,2915,2900,4101
20250224,115100,650787155,2900,2900,2900,2900,0
20250224,115000,650787155,2900,2900,2900,2900,0
20250224,114900,650787155,2900,2900,2900,2900,790
20250224,114800,648496155,2900,2900,2900,2900,858
20250224,114700,646007955,2900,2900,2900,2900,570
20250224,114600,644354955,2900,2900,2900,2900,148
20250224,114500,643925755,2900,2900,2900,2900,15
20250224,114400,643882255,2905,2905,2905,2905,3
20250224,114300,643873540,2890,2900,2900,2890,750
20250224,114200,641704235,2905,2900,2905,2900,6
20250224,114100,641686820,2895,2895,2895,2895,0
20250224,114000,641686820,2895,2895,2895,2895,0
20250224,113900,641686820,2895,2895,2895,2895,2032
20250224,113800,635804180,2900,2900,2900,2900,4468
20250224,113700,622846980,2900,2905,2905,2900,873
20250224,113600,620312740,2910,2910,2910,2910,14
20250224,113500,620272000,2910,2910,2910,2910,0
20250224,113400,620272000,2910,2910,2910,2910,11
20250224,113300,620239990,2910,2910,2910,2910,1
20250224,113200,620237080,2910,2910,2910,2910,0
20250224,113100,620237080,2910,2905,2910,2905,31
20250224,113000,620146920,2910,2910,2910,2910,364
20250224,112900,619087680,2910,2910,2910,2905,301
20250224,112800,618213005,2910,2910,2910,2910,304
20250224,112700,617328365,2910,2915,2915,2910,884
20250224,112600,614755875,2915,2915,2915,2915,1031
20250224,112500,611750510,2910,2910,2910,2910,0
20250224,112400,611750510,2910,2910,2910,2910,0
20250224,112300,611750510,2910,2910,2910,2910,0
20250224,112200,611750510,2910,2905,2910,2905,21
20250224,112100,611689475,2905,2910,2915,2905,625
20250224,112000,609871480,2910,2910,2910,2910,240
20250224,111900,609173080,2910,2915,2915,2910,346
20250224,111800,608166205,2915,2905,2915,2905,29
20250224,111700,608081820,2895,2895,2895,2895,0
20250224,111600,608081820,2895,2895,2895,2895,1749
20250224,111500,603018465,2895,2895,2895,2895,0
20250224,111400,603018465,2895,2900,2900,2895,102
20250224,111300,602723165,2900,2905,2905,2895,3305
20250224,111200,593148065,2915,2915,2915,2915,0
20250224,111100,593148065,2915,2915,2915,2915,100
20250224,111000,592856565,2915,2915,2915,2915,11
20250224,110900,592824500,2915,2915,2915,2915,0
20250224,110800,592824500,2915,2915,2915,2915,10
20250224,110700,592795350,2900,2900,2900,2900,6139
20250224,110600,574992250,2900,2890,2900,2885,6372
20250224,110500,556526480,2890,2885,2890,2885,3944
20250224,110400,545138320,2885,2890,2890,2885,111
20250224,110300,544818030,2890,2890,2890,2890,1
20250224,110200,544815140,2890,2890,2890,2890,2
20250224,110100,544809360,2890,2890,2890,2890,314
20250224,110000,543901900,2890,2890,2890,2880,650
20250224,105900,542025185,2890,2890,2890,2890,451
20250224,105800,540721795,2890,2890,2890,2890,51
20250224,105700,540574405,2890,2890,2890,2890,323
20250224,105600,539640935,2890,2890,2890,2890,1
20250224,105500,539638045,2895,2895,2895,2895,0
20250224,105400,539638045,2895,2890,2895,2890,1442
20250224,105300,535470315,2880,2885,2885,2880,2983
20250224,105200,526875275,2885,2890,2890,2885,1082
20250224,105100,523753695,2890,2895,2895,2890,715
20250224,105000,521686340,2895,2890,2895,2885,5365
20250224,104900,506186675,2890,2900,2900,2890,8101
20250224,104800,482738610,2900,2905,2910,2900,2454
20250224,104700,475614725,2905,2905,2905,2905,325
20250224,104600,474670600,2905,2910,2910,2905,1535
20250224,104500,470211275,2910,2910,2910,2910,800
20250224,104400,467883275,2910,2915,2915,2910,6
20250224,104300,467865810,2905,2910,2910,2905,2716
20250224,104200,459964035,2915,2915,2915,2915,608
20250224,104100,458191715,2920,2920,2920,2920,51
20250224,104000,458042795,2920,2915,2920,2915,208
20250224,103900,457436470,2915,2910,2915,2910,102
20250224,103800,457139640,2910,2910,2910,2910,120
20250224,103700,456790440,2915,2915,2920,2915,1599
20250224,103600,452129325,2915,2925,2925,2915,88
20250224,103500,451872235,2925,2925,2925,2925,0
20250224,103400,451872235,2925,2925,2925,2925,9
20250224,103300,451845910,2915,2915,2915,2915,0
20250224,103200,451845910,2915,2915,2915,2915,0
20250224,103100,451845910,2915,2915,2915,2915,500
20250224,103000,450388410,2910,2910,2910,2910,0
20250224,102900,450388410,2910,2915,2915,2910,400
20250224,102800,449224405,2915,2915,2915,2915,1
20250224,102700,449221490,2915,2915,2915,2915,332
20250224,102600,448253710,2915,2915,2915,2915,30
20250224,102500,448166260,2915,2925,2925,2915,22
20250224,102400,448102050,2925,2925,2925,2925,0
20250224,102300,448102050,2925,2920,2925,2920,992
20250224,102200,445205405,2920,2925,2925,2920,34
20250224,102100,445106105,2905,2905,2905,2905,0
20250224,102000,445106105,2905,2920,2920,2905,852
20250224,101900,442627510,2920,2925,2930,2920,8294
20250224,101800,418345925,2935,2925,2935,2925,317
20250224,101700,417418400,2925,2925,2925,2925,12
20250224,101600,417383300,2925,2925,2925,2925,451
20250224,101500,416064125,2925,2925,2950,2925,1194
20250224,101400,412563735,2925,2925,2925,2925,0
20250224,101300,412563735,2925,2925,2925,2925,88
20250224,101200,412306335,2925,2925,2925,2925,0
20250224,101100,412306335,2925,2930,2930,2925,38
20250224,101000,412195135,2930,2930,2930,2930,600
20250224,100900,410437135,2930,2930,2930,2930,43
20250224,100800,410311145,2930,2920,2930,2910,1841
20250224,100700,404949815,2910,2910,2910,2910,405
20250224,100600,403771265,2910,2910,2910,2910,50
20250224,100500,403625765,2920,2920,2920,2920,2
20250224,100400,403619925,2920,2920,2920,2920,1
20250224,100300,403617005,2910,2915,2915,2910,72
20250224,100200,403407475,2910,2915,2915,2910,517
20250224,100100,401902755,2910,2910,2910,2910,114
20250224,100000,401571015,2910,2915,2915,2905,105
20250224,095900,401265420,2920,2920,2920,2910,6314
20250224,095800,382884720,2940,2940,2940,2940,1
20250224,095700,382881780,2940,2940,2940,2940,2
20250224,095600,382875900,2940,2940,2940,2940,180
20250224,095500,382346700,2940,2920,2940,2920,17
20250224,095400,382296820,2930,2930,2930,2920,798
20250224,095300,379961190,2925,2925,2930,2925,843
20250224,095200,377492915,2925,2920,2925,2920,148
20250224,095100,377060535,2920,2925,2925,2920,277
20250224,095000,376251300,2925,2925,2925,2920,11
20250224,094900,376219140,2915,2920,2920,2915,901
20250224,094800,373590145,2930,2930,2930,2930,5
20250224,094700,373575495,2930,2930,2930,2930,200
20250224,094600,372989495,2930,2925,2930,2925,10
20250224,094500,372960210,2920,2925,2925,2920,1372
20250224,094400,368950065,2920,2925,2925,2920,2091
20250224,094300,362843890,2925,2930,2930,2925,171
20250224,094200,362343620,2925,2935,2935,2925,1684
20250224,094100,357409835,2940,2945,2945,2940,2044
20250224,094000,351399445,2945,2945,2945,2940,1834
20250224,093900,346004110,2945,2960,2960,2945,4065
20250224,093800,334001825,2960,2960,2965,2960,5683
20250224,093700,317173330,2955,2955,2955,2955,350
20250224,093600,316139080,2960,2960,2965,2945,256
20250224,093500,315382595,2965,2945,2965,2945,3979
20250224,093400,303663740,2940,2930,2940,2930,1890
20250224,093300,298107150,2930,2925,2930,2925,427
20250224,093200,296856055,2925,2925,2925,2925,75
20250224,093100,296636680,2925,2930,2930,2920,6875
20250224,093000,276527350,2925,2930,2930,2925,374
20250224,092900,275433220,2930,2930,2930,2930,421
20250224,092800,274199690,2930,2925,2930,2925,4542
20250224,092700,260911725,2930,2930,2930,2930,889
20250224,092600,258306955,2930,2940,2940,2930,125
20250224,092500,257939515,2940,2940,2940,2940,26
20250224,092400,257863075,2940,2940,2940,2940,2
20250224,092300,257857195,2940,2945,2945,2940,288
20250224,092200,257009135,2945,2940,2945,2940,1561
20250224,092100,252413990,2925,2925,2925,2925,248
20250224,092000,251688590,2930,2925,2930,2925,2312
20250224,091900,244925475,2915,2915,2915,2910,1658
20250224,091800,240094935,2910,2915,2925,2910,1902
20250224,091700,234550610,2915,2925,2925,2915,905
20250224,091600,231910105,2925,2945,2945,2925,2045
20250224,091500,225909035,2945,2950,2950,2930,316
20250224,091400,224982610,2945,2930,2945,2930,8906
20250224,091300,198846705,2945,2930,2945,2920,1316
20250224,091200,194995950,2935,2935,2935,2930,101
20250224,091100,194699520,2930,2905,2930,2905,1455
20250224,091000,190440925,2905,2905,2905,2900,9727
20250224,090900,162215765,2905,2945,2945,2905,7915
20250224,090800,139103925,2945,2940,2945,2935,1328
20250224,090700,135202665,2940,2940,2950,2930,1330
20250224,090600,131295865,2945,2970,2975,2945,8950
20250224,090500,104805475,2975,2965,2980,2965,3518
20250224,090400,94357740,2965,2955,2965,2945,5610
20250224,090300,77728860,2955,2945,2965,2945,3644
20250224,090200,66967700,2945,2950,2950,2925,2704
20250224,090100,59019975,2950,2900,2960,2900,16471
20250224,090000,10962210,2895,2900,2900,2890,3786