KissMeData/042510/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192900,539328285,2155,2155,2155,2155,3423
20250224,192800,539328285,2155,2155,2155,2155,0
20250224,192700,539328285,2155,2155,2155,2155,0
20250224,192600,539328285,2155,2155,2155,2155,0
20250224,192500,539328285,2155,2155,2155,2155,0
20250224,192400,539328285,2155,2155,2155,2155,0
20250224,192300,539328285,2155,2155,2155,2155,0
20250224,192200,539328285,2155,2155,2155,2155,0
20250224,192100,539328285,2155,2155,2155,2155,0
20250224,192000,539328285,2155,2155,2155,2155,0
20250224,191900,539328285,2155,2155,2155,2155,0
20250224,191800,539328285,2155,2155,2155,2155,0
20250224,191700,539328285,2155,2155,2155,2155,0
20250224,191600,539328285,2155,2155,2155,2155,0
20250224,191500,539328285,2155,2155,2155,2155,0
20250224,191400,539328285,2155,2155,2155,2155,0
20250224,191300,539328285,2155,2155,2155,2155,0
20250224,191200,539328285,2155,2155,2155,2155,0
20250224,191100,539328285,2155,2155,2155,2155,0
20250224,191000,539328285,2155,2155,2155,2155,0
20250224,190900,539328285,2155,2155,2155,2155,0
20250224,190800,539328285,2155,2155,2155,2155,0
20250224,190700,539328285,2155,2155,2155,2155,0
20250224,190600,539328285,2155,2155,2155,2155,0
20250224,190500,539328285,2155,2155,2155,2155,0
20250224,190400,539328285,2155,2155,2155,2155,0
20250224,190300,539328285,2155,2155,2155,2155,0
20250224,190200,539328285,2155,2155,2155,2155,0
20250224,190100,539328285,2155,2155,2155,2155,0
20250224,190000,539328285,2155,2155,2155,2155,0
20250224,185900,539328285,2155,2155,2155,2155,3423
20250224,185800,539328285,2155,2155,2155,2155,0
20250224,185700,539328285,2155,2155,2155,2155,0
20250224,185600,539328285,2155,2155,2155,2155,0
20250224,185500,539328285,2155,2155,2155,2155,0
20250224,185400,539328285,2155,2155,2155,2155,0
20250224,185300,539328285,2155,2155,2155,2155,0
20250224,185200,539328285,2155,2155,2155,2155,0
20250224,185100,539328285,2155,2155,2155,2155,0
20250224,185000,539328285,2155,2155,2155,2155,0
20250224,184900,539328285,2155,2155,2155,2155,0
20250224,184800,539328285,2155,2155,2155,2155,0
20250224,184700,539328285,2155,2155,2155,2155,0
20250224,184600,539328285,2155,2155,2155,2155,0
20250224,184500,539328285,2155,2155,2155,2155,0
20250224,184400,539328285,2155,2155,2155,2155,0
20250224,184300,539328285,2155,2155,2155,2155,0
20250224,184200,539328285,2155,2155,2155,2155,0
20250224,184100,539328285,2155,2155,2155,2155,0
20250224,184000,539328285,2155,2155,2155,2155,0
20250224,183900,539328285,2155,2155,2155,2155,0
20250224,183800,539328285,2155,2155,2155,2155,0
20250224,183700,539328285,2155,2155,2155,2155,0
20250224,183600,539328285,2155,2155,2155,2155,0
20250224,183500,539328285,2155,2155,2155,2155,0
20250224,183400,539328285,2155,2155,2155,2155,0
20250224,183300,539328285,2155,2155,2155,2155,0
20250224,183200,539328285,2155,2155,2155,2155,0
20250224,183100,539328285,2155,2155,2155,2155,0
20250224,183000,539328285,2155,2155,2155,2155,0
20250224,182900,539328285,2155,2155,2155,2155,3423
20250224,182800,539328285,2155,2155,2155,2155,0
20250224,182700,539328285,2155,2155,2155,2155,0
20250224,182600,539328285,2155,2155,2155,2155,0
20250224,182500,539328285,2155,2155,2155,2155,0
20250224,182400,539328285,2155,2155,2155,2155,0
20250224,182300,539328285,2155,2155,2155,2155,0
20250224,182200,539328285,2155,2155,2155,2155,0
20250224,182100,539328285,2155,2155,2155,2155,0
20250224,182000,539328285,2155,2155,2155,2155,0
20250224,181900,539328285,2155,2155,2155,2155,0
20250224,181800,539328285,2155,2155,2155,2155,0
20250224,181700,539328285,2155,2155,2155,2155,0
20250224,181600,539328285,2155,2155,2155,2155,0
20250224,181500,539328285,2155,2155,2155,2155,0
20250224,181400,539328285,2155,2155,2155,2155,0
20250224,181300,539328285,2155,2155,2155,2155,0
20250224,181200,539328285,2155,2155,2155,2155,0
20250224,181100,539328285,2155,2155,2155,2155,0
20250224,181000,539328285,2155,2155,2155,2155,0
20250224,180900,539328285,2155,2155,2155,2155,0
20250224,180800,539328285,2155,2155,2155,2155,0
20250224,180700,539328285,2155,2155,2155,2155,0
20250224,180600,539328285,2155,2155,2155,2155,0
20250224,180500,539328285,2155,2155,2155,2155,0
20250224,180400,539328285,2155,2155,2155,2155,0
20250224,180300,539328285,2155,2155,2155,2155,0
20250224,180200,539328285,2155,2155,2155,2155,0
20250224,180100,539328285,2155,2155,2155,2155,0
20250224,180000,539328285,2155,2155,2155,2155,0
20250224,175900,539328285,2155,2155,2155,2155,3423
20250224,175800,539328285,2155,2155,2155,2155,0
20250224,175700,539328285,2155,2155,2155,2155,0
20250224,175600,539328285,2155,2155,2155,2155,0
20250224,175500,539328285,2155,2155,2155,2155,0
20250224,175400,539328285,2155,2155,2155,2155,0
20250224,175300,539328285,2155,2155,2155,2155,0
20250224,175200,539328285,2155,2155,2155,2155,0
20250224,175100,539328285,2155,2155,2155,2155,0
20250224,175000,539328285,2155,2155,2155,2155,0
20250224,174900,539328285,2155,2155,2155,2155,0
20250224,174800,539328285,2155,2155,2155,2155,0
20250224,174700,539328285,2155,2155,2155,2155,0
20250224,174600,539328285,2155,2155,2155,2155,0
20250224,174500,539328285,2155,2155,2155,2155,0
20250224,174400,539328285,2155,2155,2155,2155,0
20250224,174300,539328285,2155,2155,2155,2155,0
20250224,174200,539328285,2155,2155,2155,2155,0
20250224,174100,539328285,2155,2155,2155,2155,0
20250224,174000,539328285,2155,2155,2155,2155,0
20250224,173900,539328285,2155,2155,2155,2155,0
20250224,173800,539328285,2155,2155,2155,2155,0
20250224,173700,539328285,2155,2155,2155,2155,0
20250224,173600,539328285,2155,2155,2155,2155,0
20250224,173500,539328285,2155,2155,2155,2155,0
20250224,173400,539328285,2155,2155,2155,2155,0
20250224,173300,539328285,2155,2155,2155,2155,0
20250224,173200,539328285,2155,2155,2155,2155,0
20250224,173100,539328285,2155,2155,2155,2155,0
20250224,173000,539328285,2155,2155,2155,2155,0
20250224,172900,539328285,2155,2155,2155,2155,3423
20250224,172800,539328285,2155,2155,2155,2155,0
20250224,172700,539328285,2155,2155,2155,2155,0
20250224,172600,539328285,2155,2155,2155,2155,0
20250224,172500,539328285,2155,2155,2155,2155,0
20250224,172400,539328285,2155,2155,2155,2155,0
20250224,172300,539328285,2155,2155,2155,2155,0
20250224,172200,539328285,2155,2155,2155,2155,0
20250224,172100,539328285,2155,2155,2155,2155,0
20250224,172000,539328285,2155,2155,2155,2155,0
20250224,171900,539328285,2155,2155,2155,2155,0
20250224,171800,539328285,2155,2155,2155,2155,0
20250224,171700,539328285,2155,2155,2155,2155,0
20250224,171600,539328285,2155,2155,2155,2155,0
20250224,171500,539328285,2155,2155,2155,2155,0
20250224,171400,539328285,2155,2155,2155,2155,0
20250224,171300,539328285,2155,2155,2155,2155,0
20250224,171200,539328285,2155,2155,2155,2155,0
20250224,171100,539328285,2155,2155,2155,2155,0
20250224,171000,539328285,2155,2155,2155,2155,0
20250224,170900,539328285,2155,2155,2155,2155,0
20250224,170800,539328285,2155,2155,2155,2155,0
20250224,170700,539328285,2155,2155,2155,2155,0
20250224,170600,539328285,2155,2155,2155,2155,0
20250224,170500,539328285,2155,2155,2155,2155,0
20250224,170400,539328285,2155,2155,2155,2155,0
20250224,170300,539328285,2155,2155,2155,2155,0
20250224,170200,539328285,2155,2155,2155,2155,0
20250224,170100,539328285,2155,2155,2155,2155,0
20250224,170000,539328285,2155,2155,2155,2155,0
20250224,165900,539328285,2155,2155,2155,2155,3423
20250224,165800,539328285,2155,2155,2155,2155,0
20250224,165700,539328285,2155,2155,2155,2155,0
20250224,165600,539328285,2155,2155,2155,2155,0
20250224,165500,539328285,2155,2155,2155,2155,0
20250224,165400,539328285,2155,2155,2155,2155,0
20250224,165300,539328285,2155,2155,2155,2155,0
20250224,165200,539328285,2155,2155,2155,2155,0
20250224,165100,539328285,2155,2155,2155,2155,0
20250224,165000,539328285,2155,2155,2155,2155,0
20250224,164900,539328285,2155,2155,2155,2155,0
20250224,164800,539328285,2155,2155,2155,2155,0
20250224,164700,539328285,2155,2155,2155,2155,0
20250224,164600,539328285,2155,2155,2155,2155,0
20250224,164500,539328285,2155,2155,2155,2155,0
20250224,164400,539328285,2155,2155,2155,2155,0
20250224,164300,539328285,2155,2155,2155,2155,0
20250224,164200,539328285,2155,2155,2155,2155,0
20250224,164100,539328285,2155,2155,2155,2155,0
20250224,164000,539328285,2155,2155,2155,2155,0
20250224,163900,539328285,2155,2155,2155,2155,0
20250224,163800,539328285,2155,2155,2155,2155,0
20250224,163700,539328285,2155,2155,2155,2155,0
20250224,163600,539328285,2155,2155,2155,2155,0
20250224,163500,539328285,2155,2155,2155,2155,0
20250224,163400,539328285,2155,2155,2155,2155,0
20250224,163300,539328285,2155,2155,2155,2155,0
20250224,163200,539328285,2155,2155,2155,2155,0
20250224,163100,539328285,2155,2155,2155,2155,0
20250224,163000,539328285,2155,2155,2155,2155,0
20250224,162900,539328285,2155,2155,2155,2155,3423
20250224,162800,539328285,2155,2155,2155,2155,0
20250224,162700,539328285,2155,2155,2155,2155,0
20250224,162600,539328285,2155,2155,2155,2155,0
20250224,162500,539328285,2155,2155,2155,2155,0
20250224,162400,539328285,2155,2155,2155,2155,0
20250224,162300,539328285,2155,2155,2155,2155,0
20250224,162200,539328285,2155,2155,2155,2155,0
20250224,162100,539328285,2155,2155,2155,2155,0
20250224,162000,539328285,2155,2155,2155,2155,0
20250224,161900,539328285,2155,2155,2155,2155,0
20250224,161800,539328285,2155,2155,2155,2155,0
20250224,161700,539328285,2155,2155,2155,2155,0
20250224,161600,539328285,2155,2155,2155,2155,0
20250224,161500,539328285,2155,2155,2155,2155,0
20250224,161400,539328285,2155,2155,2155,2155,0
20250224,161300,539328285,2155,2155,2155,2155,0
20250224,161200,539328285,2155,2155,2155,2155,0
20250224,161100,539328285,2155,2155,2155,2155,0
20250224,161000,539328285,2155,2155,2155,2155,0
20250224,160900,539328285,2155,2155,2155,2155,0
20250224,160800,539328285,2155,2155,2155,2155,0
20250224,160700,539328285,2155,2155,2155,2155,0
20250224,160600,539328285,2155,2155,2155,2155,0
20250224,160500,539328285,2155,2155,2155,2155,0
20250224,160400,539328285,2155,2155,2155,2155,0
20250224,160300,539328285,2155,2155,2155,2155,0
20250224,160200,539328285,2155,2155,2155,2155,0
20250224,160100,539328285,2155,2155,2155,2155,0
20250224,160000,539328285,2155,2155,2155,2155,0
20250224,155900,539328285,2155,2155,2155,2155,3423
20250224,155800,539328285,2155,2155,2155,2155,0
20250224,155700,539328285,2155,2155,2155,2155,0
20250224,155600,539328285,2155,2155,2155,2155,0
20250224,155500,539328285,2155,2155,2155,2155,0
20250224,155400,539328285,2155,2155,2155,2155,0
20250224,155300,539328285,2155,2155,2155,2155,0
20250224,155200,539328285,2155,2155,2155,2155,0
20250224,155100,539328285,2155,2155,2155,2155,0
20250224,155000,539328285,2155,2155,2155,2155,0
20250224,154900,539328285,2155,2155,2155,2155,0
20250224,154800,539328285,2155,2155,2155,2155,0
20250224,154700,539328285,2155,2155,2155,2155,0
20250224,154600,539328285,2155,2155,2155,2155,0
20250224,154500,539328285,2155,2155,2155,2155,0
20250224,154400,539328285,2155,2155,2155,2155,0
20250224,154300,539328285,2155,2155,2155,2155,0
20250224,154200,539328285,2155,2155,2155,2155,0
20250224,154100,539328285,2155,2155,2155,2155,0
20250224,154000,539328285,2155,2155,2155,2155,0
20250224,153900,539328285,2155,2155,2155,2155,0
20250224,153800,539328285,2155,2155,2155,2155,0
20250224,153700,539328285,2155,2155,2155,2155,0
20250224,153600,539328285,2155,2155,2155,2155,0
20250224,153500,539328285,2155,2155,2155,2155,0
20250224,153400,539328285,2155,2155,2155,2155,0
20250224,153300,539328285,2155,2155,2155,2155,0
20250224,153200,539328285,2155,2155,2155,2155,0
20250224,153100,539328285,2155,2155,2155,2155,0
20250224,153000,539328285,2155,2155,2155,2155,3423
20250224,152900,531951720,2155,2155,2155,2155,0
20250224,152800,531951720,2155,2155,2155,2155,0
20250224,152700,531951720,2155,2155,2155,2155,0
20250224,152600,531951720,2155,2155,2155,2155,0
20250224,152500,531951720,2155,2155,2155,2155,0
20250224,152400,531951720,2155,2155,2155,2155,0
20250224,152300,531951720,2155,2155,2155,2155,0
20250224,152200,531951720,2155,2155,2155,2155,0
20250224,152100,531951720,2155,2155,2155,2155,0
20250224,152000,531951720,2155,2155,2155,2155,0
20250224,151900,531951720,2155,2155,2155,2155,0
20250224,151800,531951720,2155,2150,2155,2150,551
20250224,151700,530765670,2150,2150,2150,2150,200
20250224,151600,530335670,2155,2155,2155,2155,2
20250224,151500,530331360,2155,2155,2155,2155,2
20250224,151400,530327050,2155,2155,2155,2155,0
20250224,151300,530327050,2155,2155,2155,2155,488
20250224,151200,529275410,2150,2150,2150,2150,0
20250224,151100,529275410,2150,2150,2150,2150,0
20250224,151000,529275410,2150,2150,2150,2150,2000
20250224,150900,524975410,2155,2155,2155,2155,12
20250224,150800,524949550,2160,2160,2160,2160,1000
20250224,150700,522789550,2160,2160,2160,2160,1
20250224,150600,522787390,2160,2145,2160,2145,22
20250224,150500,522740185,2145,2145,2145,2145,141
20250224,150400,522437740,2150,2150,2150,2150,500
20250224,150300,521362740,2150,2150,2150,2150,490
20250224,150200,520309240,2150,2150,2150,2150,7773
20250224,150100,503597290,2150,2150,2150,2150,93
20250224,150000,503397340,2160,2160,2160,2160,0
20250224,145900,503397340,2160,2160,2160,2160,0
20250224,145800,503397340,2160,2150,2160,2150,79
20250224,145700,503227140,2150,2150,2150,2150,11
20250224,145600,503203490,2160,2160,2160,2160,0
20250224,145500,503203490,2160,2150,2160,2150,162
20250224,145400,502855140,2160,2160,2160,2160,0
20250224,145300,502855140,2160,2160,2160,2160,1
20250224,145200,502852980,2145,2145,2145,2145,1
20250224,145100,502850835,2145,2145,2145,2145,36
20250224,145000,502773615,2160,2160,2160,2160,0
20250224,144900,502773615,2160,2160,2160,2160,0
20250224,144800,502773615,2160,2145,2160,2145,22
20250224,144700,502726395,2150,2150,2150,2150,0
20250224,144600,502726395,2150,2150,2150,2150,0
20250224,144500,502726395,2150,2150,2150,2150,0
20250224,144400,502726395,2150,2150,2150,2150,0
20250224,144300,502726395,2150,2150,2150,2150,211
20250224,144200,502272745,2150,2150,2150,2150,0
20250224,144100,502272745,2150,2150,2150,2150,0
20250224,144000,502272745,2150,2150,2150,2150,86
20250224,143900,502087845,2150,2150,2150,2150,2164
20250224,143800,497435245,2150,2150,2150,2150,200
20250224,143700,497005245,2150,2150,2150,2150,0
20250224,143600,497005245,2150,2150,2150,2150,0
20250224,143500,497005245,2150,2150,2150,2150,0
20250224,143400,497005245,2150,2150,2150,2150,0
20250224,143300,497005245,2150,2155,2155,2150,303
20250224,143200,496353280,2160,2160,2160,2160,0
20250224,143100,496353280,2160,2160,2160,2160,0
20250224,143000,496353280,2160,2160,2160,2160,0
20250224,142900,496353280,2160,2160,2160,2160,3774
20250224,142800,488201440,2150,2150,2150,2150,0
20250224,142700,488201440,2150,2150,2150,2150,0
20250224,142600,488201440,2150,2150,2150,2150,0
20250224,142500,488201440,2150,2150,2150,2150,186
20250224,142400,487801540,2155,2155,2155,2155,0
20250224,142300,487801540,2155,2155,2155,2155,7000
20250224,142200,472716540,2155,2155,2155,2155,215
20250224,142100,472253215,2160,2160,2160,2160,0
20250224,142000,472253215,2160,2160,2160,2160,0
20250224,141900,472253215,2160,2160,2160,2160,10
20250224,141800,472231615,2160,2160,2160,2160,0
20250224,141700,472231615,2160,2160,2160,2160,0
20250224,141600,472231615,2160,2160,2160,2160,0
20250224,141500,472231615,2160,2160,2160,2160,0
20250224,141400,472231615,2160,2160,2160,2160,0
20250224,141300,472231615,2160,2160,2160,2160,4104
20250224,141200,463366975,2160,2160,2160,2160,3780
20250224,141100,455202175,2160,2160,2160,2160,0
20250224,141000,455202175,2160,2160,2160,2160,35
20250224,140900,455126575,2155,2155,2155,2155,0
20250224,140800,455126575,2155,2150,2155,2150,4064
20250224,140700,446372655,2150,2150,2150,2150,0
20250224,140600,446372655,2150,2150,2150,2150,229
20250224,140500,445880305,2150,2150,2150,2150,0
20250224,140400,445880305,2150,2150,2150,2150,0
20250224,140300,445880305,2150,2150,2150,2150,0
20250224,140200,445880305,2150,2150,2150,2150,0
20250224,140100,445880305,2150,2150,2150,2150,0
20250224,140000,445880305,2150,2150,2150,2150,0
20250224,135900,445880305,2150,2150,2150,2150,0
20250224,135800,445880305,2150,2150,2150,2150,0
20250224,135700,445880305,2150,2150,2150,2150,1224
20250224,135600,443248705,2150,2150,2150,2150,0
20250224,135500,443248705,2150,2150,2150,2150,77
20250224,135400,443083155,2150,2150,2150,2150,2387
20250224,135300,437951105,2150,2150,2150,2150,0
20250224,135200,437951105,2150,2150,2150,2150,110
20250224,135100,437714605,2155,2155,2155,2155,90
20250224,135000,437520655,2155,2155,2155,2155,109
20250224,134900,437285760,2155,2155,2155,2155,0
20250224,134800,437285760,2155,2155,2155,2155,61
20250224,134700,437154305,2160,2160,2160,2160,0
20250224,134600,437154305,2160,2160,2160,2160,10
20250224,134500,437132705,2160,2160,2160,2160,25
20250224,134400,437078705,2155,2155,2155,2155,0
20250224,134300,437078705,2155,2155,2155,2155,60
20250224,134200,436949405,2155,2155,2155,2155,10
20250224,134100,436927855,2155,2155,2155,2155,270
20250224,134000,436346005,2155,2155,2155,2155,0
20250224,133900,436346005,2155,2155,2155,2155,77
20250224,133800,436180070,2155,2155,2155,2155,0
20250224,133700,436180070,2155,2155,2155,2155,37
20250224,133600,436100335,2155,2155,2155,2155,333
20250224,133500,435382720,2155,2155,2155,2155,0
20250224,133400,435382720,2155,2155,2155,2155,103
20250224,133300,435160755,2155,2155,2155,2155,0
20250224,133200,435160755,2155,2155,2155,2155,0
20250224,133100,435160755,2155,2155,2155,2155,0
20250224,133000,435160755,2155,2155,2155,2155,0
20250224,132900,435160755,2155,2155,2155,2155,981
20250224,132800,433046700,2155,2155,2155,2155,0
20250224,132700,433046700,2155,2155,2155,2155,300
20250224,132600,432400200,2155,2155,2155,2155,0
20250224,132500,432400200,2155,2155,2155,2155,0
20250224,132400,432400200,2155,2155,2155,2155,200
20250224,132300,431969200,2160,2160,2160,2160,92
20250224,132200,431770480,2155,2155,2155,2155,30
20250224,132100,431705830,2160,2160,2160,2160,0
20250224,132000,431705830,2160,2160,2160,2160,4
20250224,131900,431697190,2160,2160,2160,2160,0
20250224,131800,431697190,2160,2160,2160,2160,1
20250224,131700,431695030,2155,2155,2155,2155,0
20250224,131600,431695030,2155,2155,2155,2155,0
20250224,131500,431695030,2155,2155,2155,2155,0
20250224,131400,431695030,2155,2155,2155,2155,0
20250224,131300,431695030,2155,2160,2160,2155,627
20250224,131200,430341345,2160,2160,2160,2160,1546
20250224,131100,427001985,2160,2160,2160,2160,0
20250224,131000,427001985,2160,2160,2160,2160,0
20250224,130900,427001985,2160,2160,2160,2160,0
20250224,130800,427001985,2160,2160,2160,2160,0
20250224,130700,427001985,2160,2160,2160,2160,0
20250224,130600,427001985,2160,2160,2160,2160,0
20250224,130500,427001985,2160,2160,2160,2160,0
20250224,130400,427001985,2160,2160,2160,2160,0
20250224,130300,427001985,2160,2160,2160,2160,9
20250224,130200,426982545,2160,2160,2160,2160,0
20250224,130100,426982545,2160,2160,2160,2160,0
20250224,130000,426982545,2160,2160,2160,2160,0
20250224,125900,426982545,2160,2160,2160,2160,0
20250224,125800,426982545,2160,2160,2160,2160,0
20250224,125700,426982545,2160,2160,2160,2160,1
20250224,125600,426980385,2160,2160,2160,2160,0
20250224,125500,426980385,2160,2160,2160,2160,130
20250224,125400,426699585,2160,2160,2160,2160,0
20250224,125300,426699585,2160,2160,2160,2160,425
20250224,125200,425781585,2160,2160,2160,2160,0
20250224,125100,425781585,2160,2160,2160,2160,0
20250224,125000,425781585,2160,2160,2160,2160,55
20250224,124900,425662785,2160,2160,2160,2160,0
20250224,124800,425662785,2160,2160,2160,2160,0
20250224,124700,425662785,2160,2160,2160,2160,200
20250224,124600,425230785,2165,2165,2165,2165,0
20250224,124500,425230785,2165,2165,2165,2165,4
20250224,124400,425222125,2165,2165,2165,2165,5
20250224,124300,425211300,2165,2165,2165,2165,0
20250224,124200,425211300,2165,2165,2165,2165,96
20250224,124100,425003460,2160,2160,2160,2160,0
20250224,124000,425003460,2160,2160,2160,2160,1
20250224,123900,425001300,2160,2160,2160,2160,0
20250224,123800,425001300,2160,2160,2160,2160,0
20250224,123700,425001300,2160,2160,2160,2160,0
20250224,123600,425001300,2160,2160,2160,2160,0
20250224,123500,425001300,2160,2160,2160,2160,0
20250224,123400,425001300,2160,2160,2160,2160,606
20250224,123300,423692340,2165,2160,2165,2160,248
20250224,123200,423155620,2160,2160,2160,2160,0
20250224,123100,423155620,2160,2160,2160,2160,5
20250224,123000,423144820,2165,2165,2165,2165,1
20250224,122900,423142655,2160,2160,2160,2160,461
20250224,122800,422146895,2160,2160,2160,2160,300
20250224,122700,421498895,2160,2160,2160,2160,0
20250224,122600,421498895,2160,2160,2160,2160,0
20250224,122500,421498895,2160,2160,2160,2160,1
20250224,122400,421496735,2160,2170,2170,2160,2
20250224,122300,421492405,2170,2170,2170,2170,0
20250224,122200,421492405,2170,2170,2170,2170,0
20250224,122100,421492405,2170,2170,2170,2170,0
20250224,122000,421492405,2170,2165,2170,2165,46
20250224,121900,421392630,2165,2165,2165,2165,1
20250224,121800,421390465,2165,2165,2165,2165,4
20250224,121700,421381805,2160,2160,2160,2160,0
20250224,121600,421381805,2160,2160,2160,2160,0
20250224,121500,421381805,2160,2160,2160,2160,1
20250224,121400,421379645,2160,2160,2160,2160,0
20250224,121300,421379645,2160,2160,2160,2160,653
20250224,121200,419969165,2160,2160,2160,2160,0
20250224,121100,419969165,2160,2160,2160,2160,0
20250224,121000,419969165,2160,2160,2160,2160,2998
20250224,120900,413493485,2160,2165,2165,2160,1001
20250224,120800,411326365,2165,2165,2165,2165,0
20250224,120700,411326365,2165,2165,2165,2165,0
20250224,120600,411326365,2165,2165,2165,2165,799
20250224,120500,409596530,2165,2165,2165,2165,8
20250224,120400,409579210,2165,2165,2165,2165,317
20250224,120300,408892905,2170,2170,2170,2170,0
20250224,120200,408892905,2170,2170,2170,2170,0
20250224,120100,408892905,2170,2170,2170,2170,9
20250224,120000,408873375,2170,2170,2170,2170,30
20250224,115900,408808275,2170,2170,2170,2170,0
20250224,115800,408808275,2170,2170,2170,2170,0
20250224,115700,408808275,2170,2170,2170,2170,0
20250224,115600,408808275,2170,2170,2170,2170,0
20250224,115500,408808275,2170,2165,2170,2165,58
20250224,115400,408682465,2165,2165,2165,2165,0
20250224,115300,408682465,2165,2165,2165,2165,3
20250224,115200,408675970,2165,2165,2165,2165,10
20250224,115100,408654320,2165,2165,2165,2165,1185
20250224,115000,406088795,2165,2165,2165,2165,0
20250224,114900,406088795,2165,2165,2165,2165,0
20250224,114800,406088795,2165,2165,2165,2165,0
20250224,114700,406088795,2165,2165,2165,2165,200
20250224,114600,405655795,2160,2160,2160,2160,7
20250224,114500,405640675,2160,2160,2160,2160,200
20250224,114400,405208675,2165,2165,2165,2165,0
20250224,114300,405208675,2165,2165,2165,2165,0
20250224,114200,405208675,2165,2165,2165,2165,1
20250224,114100,405206510,2160,2160,2160,2160,0
20250224,114000,405206510,2160,2160,2160,2160,145
20250224,113900,404893310,2170,2170,2170,2170,0
20250224,113800,404893310,2170,2170,2170,2170,1
20250224,113700,404891140,2170,2170,2170,2170,4681
20250224,113600,394733370,2170,2150,2170,2150,4964
20250224,113500,383969960,2160,2155,2160,2155,1001
20250224,113400,381812800,2150,2150,2150,2150,0
20250224,113300,381812800,2150,2150,2150,2150,3
20250224,113200,381806350,2160,2160,2160,2160,2
20250224,113100,381802030,2155,2160,2160,2155,29
20250224,113000,381739525,2150,2150,2150,2150,0
20250224,112900,381739525,2150,2150,2150,2150,6
20250224,112800,381726625,2150,2150,2150,2150,0
20250224,112700,381726625,2150,2150,2150,2150,0
20250224,112600,381726625,2150,2150,2150,2150,0
20250224,112500,381726625,2150,2150,2150,2150,318
20250224,112400,381042925,2155,2155,2155,2155,100
20250224,112300,380827425,2155,2155,2155,2155,0
20250224,112200,380827425,2155,2155,2155,2155,3
20250224,112100,380820960,2155,2155,2155,2155,10
20250224,112000,380799410,2155,2155,2155,2155,134
20250224,111900,380510640,2155,2155,2155,2155,15
20250224,111800,380478315,2155,2155,2155,2155,28
20250224,111700,380417975,2155,2155,2155,2155,1
20250224,111600,380415820,2155,2155,2155,2155,7
20250224,111500,380400735,2155,2155,2155,2155,0
20250224,111400,380400735,2155,2155,2155,2155,0
20250224,111300,380400735,2155,2155,2155,2155,473
20250224,111200,379381420,2155,2155,2155,2155,100
20250224,111100,379165920,2155,2155,2155,2155,800
20250224,111000,377441920,2160,2160,2160,2160,3667
20250224,110900,369521200,2170,2170,2170,2170,4
20250224,110800,369512520,2170,2140,2175,2140,39596
20250224,110700,283643305,2135,2135,2135,2135,223
20250224,110600,283167200,2140,2140,2140,2140,2000
20250224,110500,278887200,2155,2150,2155,2150,1502
20250224,110400,275657890,2150,2150,2150,2150,2
20250224,110300,275653590,2140,2140,2140,2140,0
20250224,110200,275653590,2140,2140,2140,2140,2994
20250224,110100,269246430,2135,2135,2135,2135,499
20250224,110000,268181065,2135,2135,2135,2135,321
20250224,105900,267495730,2140,2140,2140,2140,0
20250224,105800,267495730,2140,2140,2140,2140,41
20250224,105700,267407990,2135,2140,2140,2135,1316
20250224,105600,264595675,2150,2150,2150,2150,654
20250224,105500,263189575,2145,2150,2150,2145,2121
20250224,105400,258638190,2155,2145,2170,2145,15395
20250224,105300,225376440,2145,2140,2145,2140,5505
20250224,105200,213595730,2140,2140,2140,2140,0
20250224,105100,213595730,2140,2140,2140,2140,10
20250224,105000,213574330,2140,2140,2140,2140,0
20250224,104900,213574330,2140,2140,2140,2140,0
20250224,104800,213574330,2140,2130,2140,2130,2
20250224,104700,213570060,2140,2140,2140,2140,0
20250224,104600,213570060,2140,2140,2140,2140,1
20250224,104500,213567920,2130,2130,2130,2130,7
20250224,104400,213553010,2135,2135,2135,2135,100
20250224,104300,213339510,2135,2135,2135,2135,55
20250224,104200,213222085,2140,2140,2140,2140,1088
20250224,104100,210893765,2135,2135,2135,2135,0
20250224,104000,210893765,2135,2140,2140,2135,1706
20250224,103900,207243435,2130,2125,2130,2125,2342
20250224,103800,202255725,2125,2125,2125,2125,370
20250224,103700,201469475,2130,2130,2130,2130,0
20250224,103600,201469475,2130,2130,2130,2130,0
20250224,103500,201469475,2130,2125,2130,2125,32
20250224,103400,201401425,2130,2125,2130,2125,561
20250224,103300,200209275,2125,2125,2125,2125,202
20250224,103200,199780025,2120,2130,2130,2120,710
20250224,103100,198274725,2125,2125,2125,2125,520
20250224,103000,197169725,2125,2125,2125,2125,5
20250224,102900,197159100,2120,2120,2120,2120,468
20250224,102800,196166940,2120,2120,2120,2115,413
20250224,102700,195291530,2120,2120,2120,2120,851
20250224,102600,193487410,2120,2120,2120,2120,363
20250224,102500,192717850,2125,2125,2125,2125,0
20250224,102400,192717850,2125,2125,2125,2125,0
20250224,102300,192717850,2125,2125,2125,2125,0
20250224,102200,192717850,2125,2115,2125,2115,504
20250224,102100,191651850,2115,2115,2115,2115,0
20250224,102000,191651850,2115,2115,2115,2115,0
20250224,101900,191651850,2115,2125,2125,2115,417
20250224,101800,190769875,2125,2125,2125,2125,1
20250224,101700,190767750,2115,2115,2115,2115,483
20250224,101600,189746205,2125,2130,2130,2125,21
20250224,101500,189701575,2130,2130,2130,2130,100
20250224,101400,189488575,2130,2130,2130,2130,250
20250224,101300,188956075,2120,2120,2120,2120,80
20250224,101200,188786475,2120,2120,2120,2120,5
20250224,101100,188775875,2120,2110,2120,2110,454
20250224,101000,187817635,2110,2110,2110,2110,0
20250224,100900,187817635,2110,2110,2110,2110,2288
20250224,100800,182989955,2110,2110,2110,2110,0
20250224,100700,182989955,2110,2115,2115,2110,1001
20250224,100600,180877265,2120,2120,2120,2110,2330
20250224,100500,175950900,2120,2120,2120,2120,16629
20250224,100400,140697420,2120,2120,2120,2120,1391
20250224,100300,137748500,2120,2120,2120,2120,0
20250224,100200,137748500,2120,2120,2120,2120,1081
20250224,100100,135456780,2130,2130,2130,2130,1
20250224,100000,135454650,2130,2120,2130,2120,106
20250224,095900,135228930,2125,2125,2125,2125,365
20250224,095800,134453305,2125,2125,2125,2125,0
20250224,095700,134453305,2125,2125,2125,2125,0
20250224,095600,134453305,2125,2125,2125,2125,0
20250224,095500,134453305,2125,2125,2125,2125,0
20250224,095400,134453305,2125,2125,2125,2125,0
20250224,095300,134453305,2125,2125,2125,2125,327
20250224,095200,133758430,2130,2130,2130,2130,24
20250224,095100,133707310,2130,2125,2130,2125,506
20250224,095000,132632030,2125,2130,2130,2125,2317
20250224,094900,127708400,2125,2125,2125,2125,427
20250224,094800,126801025,2125,2125,2125,2125,1112
20250224,094700,124438025,2125,2130,2130,2125,52
20250224,094600,124327325,2125,2125,2125,2125,60
20250224,094500,124199825,2130,2130,2130,2130,46
20250224,094400,124101845,2130,2130,2130,2130,0
20250224,094300,124101845,2130,2130,2130,2125,1987
20250224,094200,119875795,2125,2130,2130,2125,1122
20250224,094100,117487290,2125,2125,2125,2125,78
20250224,094000,117321540,2135,2135,2135,2135,1
20250224,093900,117319405,2125,2135,2135,2125,4522
20250224,093800,107683080,2135,2135,2135,2135,51
20250224,093700,107574195,2140,2140,2140,2140,22
20250224,093600,107527115,2140,2140,2140,2140,0
20250224,093500,107527115,2140,2140,2140,2140,1
20250224,093400,107524975,2140,2140,2140,2135,782
20250224,093300,105853405,2140,2135,2140,2135,72
20250224,093200,105699680,2135,2135,2135,2135,0
20250224,093100,105699680,2135,2135,2135,2130,693
20250224,093000,104221340,2135,2130,2135,2130,827
20250224,092900,102456030,2135,2130,2135,2125,246
20250224,092800,101933265,2125,2125,2125,2125,0
20250224,092700,101933265,2125,2125,2125,2125,331
20250224,092600,101229890,2125,2125,2125,2125,300
20250224,092500,100592390,2125,2125,2125,2125,10
20250224,092400,100571140,2125,2125,2125,2125,353
20250224,092300,99821015,2125,2130,2130,2125,400
20250224,092200,98970760,2125,2125,2125,2125,369
20250224,092100,98186635,2125,2130,2140,2125,4910
20250224,092000,87742040,2130,2130,2130,2130,98
20250224,091900,87533300,2130,2130,2130,2130,51
20250224,091800,87424670,2130,2130,2130,2130,9456
20250224,091700,67283390,2130,2135,2135,2130,4444
20250224,091600,57817000,2135,2135,2135,2135,67
20250224,091500,57673955,2135,2135,2135,2135,308
20250224,091400,57016375,2130,2130,2130,2130,599
20250224,091300,55740505,2135,2135,2135,2135,1
20250224,091200,55738370,2135,2140,2140,2130,443
20250224,091100,54793280,2130,2130,2130,2130,0
20250224,091000,54793280,2130,2130,2130,2130,1
20250224,090900,54791150,2130,2140,2140,2130,3068
20250224,090800,48245630,2140,2130,2140,2130,6688
20250224,090700,33980030,2135,2130,2135,2130,1479
20250224,090600,30822370,2130,2130,2130,2130,2654
20250224,090500,25169350,2125,2130,2130,2125,1320
20250224,090400,22358380,2125,2125,2125,2125,0
20250224,090300,22358380,2125,2125,2125,2125,0
20250224,090200,22358380,2125,2135,2135,2125,123
20250224,090100,22096960,2125,2120,2125,2120,4030
20250224,090000,13553215,2125,2140,2145,2125,4862