KissMeData/054920/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,194000,314332845,3035,3035,3035,3035,12768
20250224,193900,314332845,3035,3035,3035,3035,0
20250224,193800,314332845,3035,3035,3035,3035,0
20250224,193700,314332845,3035,3035,3035,3035,0
20250224,193600,314332845,3035,3035,3035,3035,0
20250224,193500,314332845,3035,3035,3035,3035,0
20250224,193400,314332845,3035,3035,3035,3035,0
20250224,193300,314332845,3035,3035,3035,3035,0
20250224,193200,314332845,3035,3035,3035,3035,0
20250224,193100,314332845,3035,3035,3035,3035,0
20250224,193000,314332845,3035,3035,3035,3035,0
20250224,192900,314332845,3035,3035,3035,3035,0
20250224,192800,314332845,3035,3035,3035,3035,0
20250224,192700,314332845,3035,3035,3035,3035,0
20250224,192600,314332845,3035,3035,3035,3035,0
20250224,192500,314332845,3035,3035,3035,3035,0
20250224,192400,314332845,3035,3035,3035,3035,0
20250224,192300,314332845,3035,3035,3035,3035,0
20250224,192200,314332845,3035,3035,3035,3035,0
20250224,192100,314332845,3035,3035,3035,3035,0
20250224,192000,314332845,3035,3035,3035,3035,0
20250224,191900,314332845,3035,3035,3035,3035,0
20250224,191800,314332845,3035,3035,3035,3035,0
20250224,191700,314332845,3035,3035,3035,3035,0
20250224,191600,314332845,3035,3035,3035,3035,0
20250224,191500,314332845,3035,3035,3035,3035,0
20250224,191400,314332845,3035,3035,3035,3035,0
20250224,191300,314332845,3035,3035,3035,3035,0
20250224,191200,314332845,3035,3035,3035,3035,0
20250224,191100,314332845,3035,3035,3035,3035,0
20250224,191000,314332845,3035,3035,3035,3035,12768
20250224,190900,314332845,3035,3035,3035,3035,0
20250224,190800,314332845,3035,3035,3035,3035,0
20250224,190700,314332845,3035,3035,3035,3035,0
20250224,190600,314332845,3035,3035,3035,3035,0
20250224,190500,314332845,3035,3035,3035,3035,0
20250224,190400,314332845,3035,3035,3035,3035,0
20250224,190300,314332845,3035,3035,3035,3035,0
20250224,190200,314332845,3035,3035,3035,3035,0
20250224,190100,314332845,3035,3035,3035,3035,0
20250224,190000,314332845,3035,3035,3035,3035,0
20250224,185900,314332845,3035,3035,3035,3035,0
20250224,185800,314332845,3035,3035,3035,3035,0
20250224,185700,314332845,3035,3035,3035,3035,0
20250224,185600,314332845,3035,3035,3035,3035,0
20250224,185500,314332845,3035,3035,3035,3035,0
20250224,185400,314332845,3035,3035,3035,3035,0
20250224,185300,314332845,3035,3035,3035,3035,0
20250224,185200,314332845,3035,3035,3035,3035,0
20250224,185100,314332845,3035,3035,3035,3035,0
20250224,185000,314332845,3035,3035,3035,3035,0
20250224,184900,314332845,3035,3035,3035,3035,0
20250224,184800,314332845,3035,3035,3035,3035,0
20250224,184700,314332845,3035,3035,3035,3035,0
20250224,184600,314332845,3035,3035,3035,3035,0
20250224,184500,314332845,3035,3035,3035,3035,0
20250224,184400,314332845,3035,3035,3035,3035,0
20250224,184300,314332845,3035,3035,3035,3035,0
20250224,184200,314332845,3035,3035,3035,3035,0
20250224,184100,314332845,3035,3035,3035,3035,0
20250224,184000,314332845,3035,3035,3035,3035,12768
20250224,183900,314332845,3035,3035,3035,3035,0
20250224,183800,314332845,3035,3035,3035,3035,0
20250224,183700,314332845,3035,3035,3035,3035,0
20250224,183600,314332845,3035,3035,3035,3035,0
20250224,183500,314332845,3035,3035,3035,3035,0
20250224,183400,314332845,3035,3035,3035,3035,0
20250224,183300,314332845,3035,3035,3035,3035,0
20250224,183200,314332845,3035,3035,3035,3035,0
20250224,183100,314332845,3035,3035,3035,3035,0
20250224,183000,314332845,3035,3035,3035,3035,0
20250224,182900,314332845,3035,3035,3035,3035,0
20250224,182800,314332845,3035,3035,3035,3035,0
20250224,182700,314332845,3035,3035,3035,3035,0
20250224,182600,314332845,3035,3035,3035,3035,0
20250224,182500,314332845,3035,3035,3035,3035,0
20250224,182400,314332845,3035,3035,3035,3035,0
20250224,182300,314332845,3035,3035,3035,3035,0
20250224,182200,314332845,3035,3035,3035,3035,0
20250224,182100,314332845,3035,3035,3035,3035,0
20250224,182000,314332845,3035,3035,3035,3035,0
20250224,181900,314332845,3035,3035,3035,3035,0
20250224,181800,314332845,3035,3035,3035,3035,0
20250224,181700,314332845,3035,3035,3035,3035,0
20250224,181600,314332845,3035,3035,3035,3035,0
20250224,181500,314332845,3035,3035,3035,3035,0
20250224,181400,314332845,3035,3035,3035,3035,0
20250224,181300,314332845,3035,3035,3035,3035,0
20250224,181200,314332845,3035,3035,3035,3035,0
20250224,181100,314332845,3035,3035,3035,3035,0
20250224,181000,314332845,3035,3035,3035,3035,12768
20250224,180900,314332845,3035,3035,3035,3035,0
20250224,180800,314332845,3035,3035,3035,3035,0
20250224,180700,314332845,3035,3035,3035,3035,0
20250224,180600,314332845,3035,3035,3035,3035,0
20250224,180500,314332845,3035,3035,3035,3035,0
20250224,180400,314332845,3035,3035,3035,3035,0
20250224,180300,314332845,3035,3035,3035,3035,0
20250224,180200,314332845,3035,3035,3035,3035,0
20250224,180100,314332845,3035,3035,3035,3035,0
20250224,180000,314332845,3035,3035,3035,3035,0
20250224,175900,314332845,3035,3035,3035,3035,0
20250224,175800,314332845,3035,3035,3035,3035,0
20250224,175700,314332845,3035,3035,3035,3035,0
20250224,175600,314332845,3035,3035,3035,3035,0
20250224,175500,314332845,3035,3035,3035,3035,0
20250224,175400,314332845,3035,3035,3035,3035,0
20250224,175300,314332845,3035,3035,3035,3035,0
20250224,175200,314332845,3035,3035,3035,3035,0
20250224,175100,314332845,3035,3035,3035,3035,0
20250224,175000,314332845,3035,3035,3035,3035,0
20250224,174900,314332845,3035,3035,3035,3035,0
20250224,174800,314332845,3035,3035,3035,3035,0
20250224,174700,314332845,3035,3035,3035,3035,0
20250224,174600,314332845,3035,3035,3035,3035,0
20250224,174500,314332845,3035,3035,3035,3035,0
20250224,174400,314332845,3035,3035,3035,3035,0
20250224,174300,314332845,3035,3035,3035,3035,0
20250224,174200,314332845,3035,3035,3035,3035,0
20250224,174100,314332845,3035,3035,3035,3035,0
20250224,174000,314332845,3035,3035,3035,3035,12768
20250224,173900,314332845,3035,3035,3035,3035,0
20250224,173800,314332845,3035,3035,3035,3035,0
20250224,173700,314332845,3035,3035,3035,3035,0
20250224,173600,314332845,3035,3035,3035,3035,0
20250224,173500,314332845,3035,3035,3035,3035,0
20250224,173400,314332845,3035,3035,3035,3035,0
20250224,173300,314332845,3035,3035,3035,3035,0
20250224,173200,314332845,3035,3035,3035,3035,0
20250224,173100,314332845,3035,3035,3035,3035,0
20250224,173000,314332845,3035,3035,3035,3035,0
20250224,172900,314332845,3035,3035,3035,3035,0
20250224,172800,314332845,3035,3035,3035,3035,0
20250224,172700,314332845,3035,3035,3035,3035,0
20250224,172600,314332845,3035,3035,3035,3035,0
20250224,172500,314332845,3035,3035,3035,3035,0
20250224,172400,314332845,3035,3035,3035,3035,0
20250224,172300,314332845,3035,3035,3035,3035,0
20250224,172200,314332845,3035,3035,3035,3035,0
20250224,172100,314332845,3035,3035,3035,3035,0
20250224,172000,314332845,3035,3035,3035,3035,0
20250224,171900,314332845,3035,3035,3035,3035,0
20250224,171800,314332845,3035,3035,3035,3035,0
20250224,171700,314332845,3035,3035,3035,3035,0
20250224,171600,314332845,3035,3035,3035,3035,0
20250224,171500,314332845,3035,3035,3035,3035,0
20250224,171400,314332845,3035,3035,3035,3035,0
20250224,171300,314332845,3035,3035,3035,3035,0
20250224,171200,314332845,3035,3035,3035,3035,0
20250224,171100,314332845,3035,3035,3035,3035,0
20250224,171000,314332845,3035,3035,3035,3035,12768
20250224,170900,314332845,3035,3035,3035,3035,0
20250224,170800,314332845,3035,3035,3035,3035,0
20250224,170700,314332845,3035,3035,3035,3035,0
20250224,170600,314332845,3035,3035,3035,3035,0
20250224,170500,314332845,3035,3035,3035,3035,0
20250224,170400,314332845,3035,3035,3035,3035,0
20250224,170300,314332845,3035,3035,3035,3035,0
20250224,170200,314332845,3035,3035,3035,3035,0
20250224,170100,314332845,3035,3035,3035,3035,0
20250224,170000,314332845,3035,3035,3035,3035,0
20250224,165900,314332845,3035,3035,3035,3035,0
20250224,165800,314332845,3035,3035,3035,3035,0
20250224,165700,314332845,3035,3035,3035,3035,0
20250224,165600,314332845,3035,3035,3035,3035,0
20250224,165500,314332845,3035,3035,3035,3035,0
20250224,165400,314332845,3035,3035,3035,3035,0
20250224,165300,314332845,3035,3035,3035,3035,0
20250224,165200,314332845,3035,3035,3035,3035,0
20250224,165100,314332845,3035,3035,3035,3035,0
20250224,165000,314332845,3035,3035,3035,3035,0
20250224,164900,314332845,3035,3035,3035,3035,0
20250224,164800,314332845,3035,3035,3035,3035,0
20250224,164700,314332845,3035,3035,3035,3035,0
20250224,164600,314332845,3035,3035,3035,3035,0
20250224,164500,314332845,3035,3035,3035,3035,0
20250224,164400,314332845,3035,3035,3035,3035,0
20250224,164300,314332845,3035,3035,3035,3035,0
20250224,164200,314332845,3035,3035,3035,3035,0
20250224,164100,314332845,3035,3035,3035,3035,0
20250224,164000,314332845,3035,3035,3035,3035,12768
20250224,163900,314332845,3035,3035,3035,3035,0
20250224,163800,314332845,3035,3035,3035,3035,0
20250224,163700,314332845,3035,3035,3035,3035,0
20250224,163600,314332845,3035,3035,3035,3035,0
20250224,163500,314332845,3035,3035,3035,3035,0
20250224,163400,314332845,3035,3035,3035,3035,0
20250224,163300,314332845,3035,3035,3035,3035,0
20250224,163200,314332845,3035,3035,3035,3035,0
20250224,163100,314332845,3035,3035,3035,3035,0
20250224,163000,314332845,3035,3035,3035,3035,0
20250224,162900,314332845,3035,3035,3035,3035,0
20250224,162800,314332845,3035,3035,3035,3035,0
20250224,162700,314332845,3035,3035,3035,3035,0
20250224,162600,314332845,3035,3035,3035,3035,0
20250224,162500,314332845,3035,3035,3035,3035,0
20250224,162400,314332845,3035,3035,3035,3035,0
20250224,162300,314332845,3035,3035,3035,3035,0
20250224,162200,314332845,3035,3035,3035,3035,0
20250224,162100,314332845,3035,3035,3035,3035,0
20250224,162000,314332845,3035,3035,3035,3035,0
20250224,161900,314332845,3035,3035,3035,3035,0
20250224,161800,314332845,3035,3035,3035,3035,0
20250224,161700,314332845,3035,3035,3035,3035,0
20250224,161600,314332845,3035,3035,3035,3035,0
20250224,161500,314332845,3035,3035,3035,3035,0
20250224,161400,314332845,3035,3035,3035,3035,0
20250224,161300,314332845,3035,3035,3035,3035,0
20250224,161200,314332845,3035,3035,3035,3035,0
20250224,161100,314332845,3035,3035,3035,3035,0
20250224,161000,314332845,3035,3035,3035,3035,12768
20250224,160900,314332845,3035,3035,3035,3035,0
20250224,160800,314332845,3035,3035,3035,3035,0
20250224,160700,314332845,3035,3035,3035,3035,0
20250224,160600,314332845,3035,3035,3035,3035,0
20250224,160500,314332845,3035,3035,3035,3035,0
20250224,160400,314332845,3035,3035,3035,3035,0
20250224,160300,314332845,3035,3035,3035,3035,0
20250224,160200,314332845,3035,3035,3035,3035,0
20250224,160100,314332845,3035,3035,3035,3035,0
20250224,160000,314332845,3035,3035,3035,3035,0
20250224,155900,314332845,3035,3035,3035,3035,0
20250224,155800,314332845,3035,3035,3035,3035,0
20250224,155700,314332845,3035,3035,3035,3035,0
20250224,155600,314332845,3035,3035,3035,3035,0
20250224,155500,314332845,3035,3035,3035,3035,0
20250224,155400,314332845,3035,3035,3035,3035,0
20250224,155300,314332845,3035,3035,3035,3035,0
20250224,155200,314332845,3035,3035,3035,3035,0
20250224,155100,314332845,3035,3035,3035,3035,0
20250224,155000,314332845,3035,3035,3035,3035,0
20250224,154900,314332845,3035,3035,3035,3035,0
20250224,154800,314332845,3035,3035,3035,3035,0
20250224,154700,314332845,3035,3035,3035,3035,0
20250224,154600,314332845,3035,3035,3035,3035,0
20250224,154500,314332845,3035,3035,3035,3035,0
20250224,154400,314332845,3035,3035,3035,3035,0
20250224,154300,314332845,3035,3035,3035,3035,0
20250224,154200,314332845,3035,3035,3035,3035,0
20250224,154100,314332845,3035,3035,3035,3035,0
20250224,154000,314332845,3035,3035,3035,3035,12768
20250224,153900,314332845,3035,3035,3035,3035,0
20250224,153800,314332845,3035,3035,3035,3035,0
20250224,153700,314332845,3035,3035,3035,3035,0
20250224,153600,314332845,3035,3035,3035,3035,0
20250224,153500,314332845,3035,3035,3035,3035,0
20250224,153400,314332845,3035,3035,3035,3035,0
20250224,153300,314332845,3035,3035,3035,3035,0
20250224,153200,314332845,3035,3035,3035,3035,0
20250224,153100,314332845,3035,3035,3035,3035,0
20250224,153000,314332845,3035,3035,3035,3035,12768
20250224,152900,275581965,3065,3065,3065,3065,0
20250224,152800,275581965,3065,3065,3065,3065,0
20250224,152700,275581965,3065,3065,3065,3065,0
20250224,152600,275581965,3065,3065,3065,3065,0
20250224,152500,275581965,3065,3065,3065,3065,0
20250224,152400,275581965,3065,3065,3065,3065,0
20250224,152300,275581965,3065,3065,3065,3065,0
20250224,152200,275581965,3065,3065,3065,3065,0
20250224,152100,275581965,3065,3065,3065,3065,0
20250224,152000,275581965,3065,3065,3065,3065,0
20250224,151900,275581965,3065,3065,3065,3065,4
20250224,151800,275569705,3065,3065,3065,3065,1
20250224,151700,275566640,3060,3060,3060,3060,0
20250224,151600,275566640,3060,3060,3060,3060,243
20250224,151500,274823060,3055,3065,3065,3055,8
20250224,151400,274798550,3065,3065,3065,3065,0
20250224,151300,274798550,3065,3060,3065,3060,219
20250224,151200,274128405,3050,3050,3050,3050,28
20250224,151100,274043005,3060,3060,3060,3060,649
20250224,151000,272057065,3055,3055,3055,3055,0
20250224,150900,272057065,3055,3055,3055,3055,12
20250224,150800,272020405,3060,3060,3060,3060,0
20250224,150700,272020405,3060,3060,3060,3060,11
20250224,150600,271986745,3055,3055,3055,3055,191
20250224,150500,271403240,3055,3055,3055,3055,0
20250224,150400,271403240,3055,3055,3055,3055,0
20250224,150300,271403240,3055,3055,3055,3055,0
20250224,150200,271403240,3055,3050,3055,3050,11
20250224,150100,271369680,3055,3055,3055,3055,0
20250224,150000,271369680,3055,3055,3055,3055,0
20250224,145900,271369680,3055,3055,3055,3055,3
20250224,145800,271360515,3060,3060,3060,3060,0
20250224,145700,271360515,3060,3060,3060,3060,0
20250224,145600,271360515,3060,3060,3060,3060,0
20250224,145500,271360515,3060,3060,3060,3060,0
20250224,145400,271360515,3060,3060,3060,3060,0
20250224,145300,271360515,3060,3060,3060,3060,0
20250224,145200,271360515,3060,3060,3060,3060,1
20250224,145100,271357455,3050,3050,3050,3050,167
20250224,145000,270848105,3060,3060,3060,3060,0
20250224,144900,270848105,3060,3060,3060,3060,1
20250224,144800,270845045,3050,3050,3050,3050,1030
20250224,144700,267703545,3060,3060,3060,3060,0
20250224,144600,267703545,3060,3060,3060,3060,80
20250224,144500,267458745,3060,3060,3060,3060,0
20250224,144400,267458745,3060,3060,3060,3060,10
20250224,144300,267428145,3060,3060,3060,3060,0
20250224,144200,267428145,3060,3060,3060,3060,0
20250224,144100,267428145,3060,3060,3060,3060,0
20250224,144000,267428145,3060,3060,3060,3060,0
20250224,143900,267428145,3060,3060,3060,3060,0
20250224,143800,267428145,3060,3060,3060,3060,0
20250224,143700,267428145,3060,3060,3060,3060,3
20250224,143600,267418965,3060,3060,3060,3060,0
20250224,143500,267418965,3060,3060,3060,3060,0
20250224,143400,267418965,3060,3060,3060,3060,0
20250224,143300,267418965,3060,3060,3060,3060,0
20250224,143200,267418965,3060,3060,3060,3060,0
20250224,143100,267418965,3060,3060,3060,3060,0
20250224,143000,267418965,3060,3060,3060,3060,0
20250224,142900,267418965,3060,3060,3060,3060,0
20250224,142800,267418965,3060,3060,3060,3060,0
20250224,142700,267418965,3060,3060,3060,3060,1
20250224,142600,267415905,3055,3055,3055,3055,0
20250224,142500,267415905,3055,3055,3055,3055,0
20250224,142400,267415905,3055,3055,3055,3055,1
20250224,142300,267412850,3055,3055,3055,3055,0
20250224,142200,267412850,3055,3055,3055,3055,0
20250224,142100,267412850,3055,3055,3055,3055,256
20250224,142000,266630770,3055,3055,3055,3055,0
20250224,141900,266630770,3055,3055,3055,3055,1
20250224,141800,266627715,3055,3055,3055,3055,0
20250224,141700,266627715,3055,3055,3055,3055,0
20250224,141600,266627715,3055,3055,3055,3055,2
20250224,141500,266621605,3045,3045,3045,3045,800
20250224,141400,264185605,3040,3040,3040,3040,0
20250224,141300,264185605,3040,3040,3040,3040,0
20250224,141200,264185605,3040,3040,3040,3040,0
20250224,141100,264185605,3040,3045,3045,3040,694
20250224,141000,262075840,3050,3050,3050,3050,1
20250224,140900,262072790,3040,3040,3040,3040,0
20250224,140800,262072790,3040,3040,3040,3040,0
20250224,140700,262072790,3040,3040,3040,3040,0
20250224,140600,262072790,3040,3040,3040,3040,0
20250224,140500,262072790,3040,3045,3045,3040,100
20250224,140400,261768740,3040,3040,3040,3040,0
20250224,140300,261768740,3040,3045,3045,3040,1155
20250224,140200,258252650,3050,3050,3050,3050,0
20250224,140100,258252650,3050,3050,3050,3050,0
20250224,140000,258252650,3050,3050,3050,3050,0
20250224,135900,258252650,3050,3050,3050,3050,0
20250224,135800,258252650,3050,3050,3050,3050,0
20250224,135700,258252650,3050,3050,3050,3050,500
20250224,135600,256727650,3045,3050,3050,3045,50
20250224,135500,256575375,3050,3050,3050,3050,0
20250224,135400,256575375,3050,3050,3050,3050,0
20250224,135300,256575375,3050,3050,3050,3050,46
20250224,135200,256435075,3050,3050,3050,3050,0
20250224,135100,256435075,3050,3050,3050,3050,0
20250224,135000,256435075,3050,3055,3055,3050,4
20250224,134900,256422860,3055,3055,3055,3055,21
20250224,134800,256358705,3055,3055,3055,3055,0
20250224,134700,256358705,3055,3055,3055,3055,0
20250224,134600,256358705,3055,3055,3055,3055,0
20250224,134500,256358705,3055,3055,3055,3055,0
20250224,134400,256358705,3055,3055,3055,3055,0
20250224,134300,256358705,3055,3055,3055,3055,0
20250224,134200,256358705,3055,3060,3060,3055,1092
20250224,134100,253017685,3050,3050,3050,3050,54
20250224,134000,252852985,3060,3060,3060,3060,2
20250224,133900,252846865,3050,3055,3055,3050,2
20250224,133800,252840760,3050,3050,3050,3050,0
20250224,133700,252840760,3050,3050,3050,3050,0
20250224,133600,252840760,3050,3050,3050,3050,0
20250224,133500,252840760,3050,3050,3050,3050,0
20250224,133400,252840760,3050,3050,3050,3050,4
20250224,133300,252828560,3050,3050,3050,3050,13
20250224,133200,252788910,3050,3050,3050,3050,33
20250224,133100,252688260,3050,3050,3050,3050,83
20250224,133000,252435110,3050,3060,3060,3050,2
20250224,132900,252429000,3060,3060,3060,3060,2
20250224,132800,252422880,3055,3055,3055,3055,1
20250224,132700,252419825,3060,3060,3060,3060,0
20250224,132600,252419825,3060,3060,3060,3060,0
20250224,132500,252419825,3060,3060,3060,3060,0
20250224,132400,252419825,3060,3060,3060,3060,0
20250224,132300,252419825,3060,3060,3060,3060,0
20250224,132200,252419825,3060,3045,3060,3045,528
20250224,132100,250810490,3045,3050,3050,3045,300
20250224,132000,249896965,3065,3065,3065,3065,0
20250224,131900,249896965,3065,3055,3065,3055,95
20250224,131800,249606505,3060,3060,3060,3060,0
20250224,131700,249606505,3060,3060,3060,3060,0
20250224,131600,249606505,3060,3060,3060,3060,0
20250224,131500,249606505,3060,3060,3060,3060,1
20250224,131400,249603445,3060,3060,3060,3060,0
20250224,131300,249603445,3060,3060,3060,3060,5
20250224,131200,249588145,3060,3060,3060,3060,580
20250224,131100,247813345,3055,3055,3055,3055,190
20250224,131000,247232895,3050,3050,3050,3050,0
20250224,130900,247232895,3050,3050,3050,3050,0
20250224,130800,247232895,3050,3050,3050,3050,0
20250224,130700,247232895,3050,3050,3050,3050,100
20250224,130600,246927895,3045,3045,3045,3045,2000
20250224,130500,240837895,3050,3050,3050,3050,869
20250224,130400,238187445,3050,3050,3050,3050,114
20250224,130300,237839745,3045,3045,3045,3045,0
20250224,130200,237839745,3045,3045,3045,3045,0
20250224,130100,237839745,3045,3045,3045,3045,0
20250224,130000,237839745,3045,3045,3045,3045,10
20250224,125900,237809295,3050,3050,3050,3050,0
20250224,125800,237809295,3050,3050,3050,3050,0
20250224,125700,237809295,3050,3050,3050,3050,100
20250224,125600,237504295,3045,3045,3045,3045,179
20250224,125500,236959240,3045,3050,3050,3045,1336
20250224,125400,232887815,3055,3055,3055,3055,0
20250224,125300,232887815,3055,3055,3055,3055,0
20250224,125200,232887815,3055,3055,3055,3055,0
20250224,125100,232887815,3055,3055,3055,3055,0
20250224,125000,232887815,3055,3055,3055,3055,0
20250224,124900,232887815,3055,3055,3055,3055,0
20250224,124800,232887815,3055,3055,3055,3055,10
20250224,124700,232857265,3055,3055,3055,3055,0
20250224,124600,232857265,3055,3055,3055,3055,0
20250224,124500,232857265,3055,3055,3055,3055,0
20250224,124400,232857265,3055,3055,3055,3055,9
20250224,124300,232829770,3050,3050,3050,3050,1
20250224,124200,232826720,3050,3050,3055,3050,129
20250224,124100,232433160,3050,3050,3050,3050,0
20250224,124000,232433160,3050,3050,3050,3050,142
20250224,123900,232000060,3050,3050,3050,3050,0
20250224,123800,232000060,3050,3050,3050,3050,20
20250224,123700,231939060,3050,3050,3050,3050,0
20250224,123600,231939060,3050,3050,3050,3050,51
20250224,123500,231783510,3050,3050,3050,3050,0
20250224,123400,231783510,3050,3050,3050,3050,0
20250224,123300,231783510,3050,3060,3060,3050,602
20250224,123200,229946890,3060,3060,3060,3060,0
20250224,123100,229946890,3060,3060,3060,3060,0
20250224,123000,229946890,3060,3060,3060,3060,0
20250224,122900,229946890,3060,3060,3060,3060,0
20250224,122800,229946890,3060,3060,3060,3060,0
20250224,122700,229946890,3060,3060,3060,3060,344
20250224,122600,228894250,3050,3050,3050,3050,0
20250224,122500,228894250,3050,3050,3050,3050,0
20250224,122400,228894250,3050,3050,3050,3050,3110
20250224,122300,219408750,3055,3055,3055,3055,2
20250224,122200,219402640,3055,3055,3055,3055,310
20250224,122100,218455590,3060,3060,3060,3060,52
20250224,122000,218296470,3060,3060,3060,3060,0
20250224,121900,218296470,3060,3060,3060,3060,0
20250224,121800,218296470,3060,3060,3060,3060,0
20250224,121700,218296470,3060,3060,3060,3060,0
20250224,121600,218296470,3060,3060,3060,3060,0
20250224,121500,218296470,3060,3060,3060,3060,1
20250224,121400,218293410,3060,3060,3060,3060,1
20250224,121300,218290350,3050,3050,3050,3050,2
20250224,121200,218284250,3060,3060,3060,3060,0
20250224,121100,218284250,3060,3060,3060,3060,0
20250224,121000,218284250,3060,3060,3060,3060,0
20250224,120900,218284250,3060,3060,3060,3060,6
20250224,120800,218265890,3060,3060,3060,3060,0
20250224,120700,218265890,3060,3060,3060,3060,0
20250224,120600,218265890,3060,3060,3060,3060,8
20250224,120500,218241410,3060,3060,3060,3060,100
20250224,120400,217935410,3060,3050,3060,3050,2
20250224,120300,217929300,3055,3055,3055,3055,0
20250224,120200,217929300,3055,3055,3055,3055,384
20250224,120100,216756180,3055,3055,3055,3055,0
20250224,120000,216756180,3055,3055,3055,3055,0
20250224,115900,216756180,3055,3055,3055,3055,0
20250224,115800,216756180,3055,3055,3055,3055,0
20250224,115700,216756180,3055,3055,3055,3055,0
20250224,115600,216756180,3055,3055,3055,3055,0
20250224,115500,216756180,3055,3055,3055,3055,865
20250224,115400,214113605,3060,3060,3060,3060,0
20250224,115300,214113605,3060,3060,3060,3060,0
20250224,115200,214113605,3060,3065,3065,3060,4
20250224,115100,214101360,3055,3055,3055,3055,0
20250224,115000,214101360,3055,3055,3055,3055,0
20250224,114900,214101360,3055,3055,3055,3055,82
20250224,114800,213850850,3070,3070,3070,3070,0
20250224,114700,213850850,3070,3070,3070,3070,0
20250224,114600,213850850,3070,3070,3070,3070,0
20250224,114500,213850850,3070,3070,3070,3070,0
20250224,114400,213850850,3070,3070,3070,3070,0
20250224,114300,213850850,3070,3070,3070,3070,0
20250224,114200,213850850,3070,3070,3070,3070,0
20250224,114100,213850850,3070,3070,3070,3070,5
20250224,114000,213835500,3075,3075,3075,3075,0
20250224,113900,213835500,3075,3075,3075,3075,0
20250224,113800,213835500,3075,3075,3075,3075,0
20250224,113700,213835500,3075,3070,3075,3070,2955
20250224,113600,204749175,3070,3070,3070,3070,981
20250224,113500,201737505,3070,3065,3070,3065,400
20250224,113400,200509510,3070,3065,3070,3065,710
20250224,113300,198330315,3065,3060,3070,3060,3260
20250224,113200,188324370,3060,3060,3060,3060,5
20250224,113100,188309070,3060,3060,3060,3060,0
20250224,113000,188309070,3060,3060,3060,3060,0
20250224,112900,188309070,3060,3060,3060,3060,0
20250224,112800,188309070,3060,3060,3060,3060,101
20250224,112700,188000010,3060,3060,3060,3060,0
20250224,112600,188000010,3060,3060,3060,3060,1
20250224,112500,187996950,3055,3055,3055,3055,2
20250224,112400,187990840,3055,3055,3055,3055,500
20250224,112300,186463340,3055,3055,3055,3055,165
20250224,112200,185959265,3055,3045,3055,3045,953
20250224,112100,183055555,3040,3035,3040,3035,683
20250224,112000,180981335,3035,3035,3035,3035,0
20250224,111900,180981335,3035,3035,3035,3035,1
20250224,111800,180978300,3035,3035,3035,3035,0
20250224,111700,180978300,3035,3035,3035,3035,1
20250224,111600,180975265,3035,3035,3035,3035,1
20250224,111500,180972230,3035,3035,3035,3035,0
20250224,111400,180972230,3035,3035,3035,3035,5
20250224,111300,180957055,3035,3035,3035,3035,0
20250224,111200,180957055,3035,3035,3035,3035,0
20250224,111100,180957055,3035,3035,3035,3035,5
20250224,111000,180941880,3035,3035,3035,3035,0
20250224,110900,180941880,3035,3035,3035,3035,1
20250224,110800,180938845,3035,3035,3035,3035,1
20250224,110700,180935810,3030,3030,3030,3030,0
20250224,110600,180935810,3030,3030,3030,3030,69
20250224,110500,180726740,3030,3030,3030,3030,1
20250224,110400,180723710,3035,3035,3035,3035,0
20250224,110300,180723710,3035,3035,3035,3035,0
20250224,110200,180723710,3035,3035,3035,3035,0
20250224,110100,180723710,3035,3035,3035,3035,2
20250224,110000,180717640,3030,3035,3035,3030,2
20250224,105900,180711575,3035,3035,3035,3035,0
20250224,105800,180711575,3035,3035,3035,3035,2
20250224,105700,180705505,3035,3030,3035,3030,2
20250224,105600,180699440,3030,3030,3030,3030,0
20250224,105500,180699440,3030,3030,3030,3030,0
20250224,105400,180699440,3030,3030,3030,3030,0
20250224,105300,180699440,3030,3030,3030,3030,2
20250224,105200,180693380,3035,3030,3035,3030,161
20250224,105100,180204750,3035,3030,3035,3030,2
20250224,105000,180198685,3030,3030,3030,3030,0
20250224,104900,180198685,3030,3030,3030,3030,2
20250224,104800,180192625,3030,3020,3030,3020,860
20250224,104700,177587825,3030,3030,3030,3030,100
20250224,104600,177284825,3025,3025,3025,3025,24
20250224,104500,177212225,3025,3025,3025,3025,2
20250224,104400,177206175,3025,3025,3025,3025,61
20250224,104300,177021650,3025,3025,3025,3025,0
20250224,104200,177021650,3025,3025,3025,3025,88
20250224,104100,176755450,3025,3030,3030,3025,54
20250224,104000,176592080,3025,3025,3025,3025,138
20250224,103900,176174630,3020,3020,3020,3020,0
20250224,103800,176174630,3020,3020,3020,3020,1
20250224,103700,176171610,3025,3025,3025,3025,1
20250224,103600,176168585,3025,3025,3025,3025,0
20250224,103500,176168585,3025,3025,3025,3025,162
20250224,103400,175678535,3025,3025,3025,3025,10
20250224,103300,175648285,3025,3025,3025,3025,0
20250224,103200,175648285,3025,3025,3025,3025,0
20250224,103100,175648285,3025,3025,3025,3025,10
20250224,103000,175618035,3025,3025,3025,3025,0
20250224,102900,175618035,3025,3025,3025,3025,0
20250224,102800,175618035,3025,3025,3025,3025,0
20250224,102700,175618035,3025,3025,3025,3025,0
20250224,102600,175618035,3025,3025,3025,3025,6
20250224,102500,175599885,3020,3020,3020,3020,80
20250224,102400,175358285,3020,3020,3020,3020,20
20250224,102300,175297885,3025,3025,3025,3025,0
20250224,102200,175297885,3025,3025,3025,3025,0
20250224,102100,175297885,3025,3025,3025,3025,3
20250224,102000,175288810,3020,3025,3025,3020,55
20250224,101900,175122700,3025,3025,3025,3025,50
20250224,101800,174971450,3025,3030,3030,3025,22
20250224,101700,174904895,3025,3025,3025,3025,0
20250224,101600,174904895,3025,3020,3025,3020,234
20250224,101500,174198205,3025,3025,3025,3025,3
20250224,101400,174189130,3015,3020,3020,3015,343
20250224,101300,173153875,3015,3015,3015,3015,0
20250224,101200,173153875,3015,3015,3015,3015,0
20250224,101100,173153875,3015,3020,3020,3015,3225
20250224,101000,163416010,3025,3025,3025,3025,17
20250224,100900,163364585,3025,3030,3030,3025,4
20250224,100800,163352475,3020,3020,3020,3020,455
20250224,100700,161978375,3020,3020,3020,3020,85
20250224,100600,161721675,3020,3020,3020,3020,0
20250224,100500,161721675,3020,3020,3020,3020,0
20250224,100400,161721675,3020,3020,3020,3020,35
20250224,100300,161615975,3020,3020,3020,3020,10
20250224,100200,161585775,3010,3010,3015,3010,74
20250224,100100,161362990,3010,3010,3030,3010,150
20250224,100000,160911470,3010,3030,3030,3010,163
20250224,095900,160420820,3010,3010,3010,3010,0
20250224,095800,160420820,3010,3010,3010,3010,159
20250224,095700,159942230,3010,3010,3010,3010,1125
20250224,095600,156555980,3010,3010,3010,3010,397
20250224,095500,155361010,3015,3015,3015,3015,100
20250224,095400,155059510,3015,3025,3025,3015,10
20250224,095300,155029280,3015,3020,3020,3015,300
20250224,095200,154124630,3020,3030,3030,3020,14
20250224,095100,154082310,3030,3015,3030,3015,107
20250224,095000,153759600,3030,3030,3030,3030,2
20250224,094900,153753540,3020,3020,3020,3020,0
20250224,094800,153753540,3020,3020,3020,3020,0
20250224,094700,153753540,3020,3020,3020,3020,104
20250224,094600,153439460,3030,3030,3030,3030,0
20250224,094500,153439460,3030,3030,3030,3030,20
20250224,094400,153378860,3020,3020,3020,3020,0
20250224,094300,153378860,3020,3020,3020,3020,47
20250224,094200,153236920,3040,3010,3040,3010,310
20250224,094100,152303610,3020,3015,3035,3010,3975
20250224,094000,140329445,3020,3020,3020,3015,206
20250224,093900,139708235,3020,3035,3035,3020,56
20250224,093800,139539100,3035,3035,3035,3035,0
20250224,093700,139539100,3035,3020,3035,3020,1001
20250224,093600,136516065,3020,3035,3040,3020,1939
20250224,093500,130652525,3040,3040,3040,3040,8
20250224,093400,130628205,3040,3040,3040,3040,0
20250224,093300,130628205,3040,3040,3040,3040,2
20250224,093200,130622125,3040,3040,3040,3040,2
20250224,093100,130616045,3030,3035,3040,3025,1726
20250224,093000,125384115,3030,3035,3035,3030,69
20250224,092900,125174995,3035,3045,3045,3035,3696
20250224,092800,113949225,3045,3045,3045,3045,51
20250224,092700,113793930,3045,3045,3045,3045,300
20250224,092600,112880430,3045,3045,3050,3045,102
20250224,092500,112569835,3040,3050,3050,3040,760
20250224,092400,110258370,3045,3045,3045,3045,500
20250224,092300,108735870,3050,3050,3050,3050,67
20250224,092200,108531520,3045,3045,3045,3045,426
20250224,092100,107234350,3045,3045,3050,3045,5
20250224,092000,107219115,3050,3050,3050,3050,0
20250224,091900,107219115,3050,3050,3050,3040,1999
20250224,091800,101140220,3050,3050,3050,3050,311
20250224,091700,100191670,3050,3050,3050,3050,47
20250224,091600,100048320,3055,3055,3055,3055,16
20250224,091500,99999440,3050,3045,3050,3045,830
20250224,091400,97469595,3045,3045,3045,3045,2066
20250224,091300,91178625,3045,3045,3045,3045,0
20250224,091200,91178625,3045,3045,3045,3045,381
20250224,091100,90018480,3045,3045,3045,3045,243
20250224,091000,89278545,3040,3040,3040,3040,296
20250224,090900,88378705,3040,3045,3045,3040,912
20250224,090800,85601990,3055,3060,3085,3055,800
20250224,090700,83157515,3045,3045,3045,3045,0
20250224,090600,83157515,3045,3060,3060,3045,2390
20250224,090500,75864965,3040,3045,3045,3040,329
20250224,090400,74864400,3045,3050,3050,3040,3542
20250224,090300,64078605,3060,3060,3060,3060,185
20250224,090200,63512505,3050,3050,3050,3045,3851
20250224,090100,51766960,3060,3060,3060,3060,70
20250224,090000,51552760,3060,3080,3100,3055,15988