KissMeData/100590/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201300,326791870,4000,4000,4000,4000,1169
20250224,201200,326791870,4000,4000,4000,4000,0
20250224,201100,326791870,4000,4000,4000,4000,0
20250224,201000,326791870,4000,4000,4000,4000,0
20250224,200900,326791870,4000,4000,4000,4000,0
20250224,200800,326791870,4000,4000,4000,4000,0
20250224,200700,326791870,4000,4000,4000,4000,0
20250224,200600,326791870,4000,4000,4000,4000,0
20250224,200500,326791870,4000,4000,4000,4000,0
20250224,200400,326791870,4000,4000,4000,4000,0
20250224,200300,326791870,4000,4000,4000,4000,0
20250224,200200,326791870,4000,4000,4000,4000,0
20250224,200100,326791870,4000,4000,4000,4000,0
20250224,200000,326791870,4000,4000,4000,4000,0
20250224,195900,326791870,4000,4000,4000,4000,0
20250224,195800,326791870,4000,4000,4000,4000,0
20250224,195700,326791870,4000,4000,4000,4000,0
20250224,195600,326791870,4000,4000,4000,4000,0
20250224,195500,326791870,4000,4000,4000,4000,0
20250224,195400,326791870,4000,4000,4000,4000,0
20250224,195300,326791870,4000,4000,4000,4000,0
20250224,195200,326791870,4000,4000,4000,4000,0
20250224,195100,326791870,4000,4000,4000,4000,0
20250224,195000,326791870,4000,4000,4000,4000,0
20250224,194900,326791870,4000,4000,4000,4000,0
20250224,194800,326791870,4000,4000,4000,4000,0
20250224,194700,326791870,4000,4000,4000,4000,0
20250224,194600,326791870,4000,4000,4000,4000,0
20250224,194500,326791870,4000,4000,4000,4000,0
20250224,194400,326791870,4000,4000,4000,4000,0
20250224,194300,326791870,4000,4000,4000,4000,1169
20250224,194200,326791870,4000,4000,4000,4000,0
20250224,194100,326791870,4000,4000,4000,4000,0
20250224,194000,326791870,4000,4000,4000,4000,0
20250224,193900,326791870,4000,4000,4000,4000,0
20250224,193800,326791870,4000,4000,4000,4000,0
20250224,193700,326791870,4000,4000,4000,4000,0
20250224,193600,326791870,4000,4000,4000,4000,0
20250224,193500,326791870,4000,4000,4000,4000,0
20250224,193400,326791870,4000,4000,4000,4000,0
20250224,193300,326791870,4000,4000,4000,4000,0
20250224,193200,326791870,4000,4000,4000,4000,0
20250224,193100,326791870,4000,4000,4000,4000,0
20250224,193000,326791870,4000,4000,4000,4000,0
20250224,192900,326791870,4000,4000,4000,4000,0
20250224,192800,326791870,4000,4000,4000,4000,0
20250224,192700,326791870,4000,4000,4000,4000,0
20250224,192600,326791870,4000,4000,4000,4000,0
20250224,192500,326791870,4000,4000,4000,4000,0
20250224,192400,326791870,4000,4000,4000,4000,0
20250224,192300,326791870,4000,4000,4000,4000,0
20250224,192200,326791870,4000,4000,4000,4000,0
20250224,192100,326791870,4000,4000,4000,4000,0
20250224,192000,326791870,4000,4000,4000,4000,0
20250224,191900,326791870,4000,4000,4000,4000,0
20250224,191800,326791870,4000,4000,4000,4000,0
20250224,191700,326791870,4000,4000,4000,4000,0
20250224,191600,326791870,4000,4000,4000,4000,0
20250224,191500,326791870,4000,4000,4000,4000,0
20250224,191400,326791870,4000,4000,4000,4000,0
20250224,191300,326791870,4000,4000,4000,4000,1169
20250224,191200,326791870,4000,4000,4000,4000,0
20250224,191100,326791870,4000,4000,4000,4000,0
20250224,191000,326791870,4000,4000,4000,4000,0
20250224,190900,326791870,4000,4000,4000,4000,0
20250224,190800,326791870,4000,4000,4000,4000,0
20250224,190700,326791870,4000,4000,4000,4000,0
20250224,190600,326791870,4000,4000,4000,4000,0
20250224,190500,326791870,4000,4000,4000,4000,0
20250224,190400,326791870,4000,4000,4000,4000,0
20250224,190300,326791870,4000,4000,4000,4000,0
20250224,190200,326791870,4000,4000,4000,4000,0
20250224,190100,326791870,4000,4000,4000,4000,0
20250224,190000,326791870,4000,4000,4000,4000,0
20250224,185900,326791870,4000,4000,4000,4000,0
20250224,185800,326791870,4000,4000,4000,4000,0
20250224,185700,326791870,4000,4000,4000,4000,0
20250224,185600,326791870,4000,4000,4000,4000,0
20250224,185500,326791870,4000,4000,4000,4000,0
20250224,185400,326791870,4000,4000,4000,4000,0
20250224,185300,326791870,4000,4000,4000,4000,0
20250224,185200,326791870,4000,4000,4000,4000,0
20250224,185100,326791870,4000,4000,4000,4000,0
20250224,185000,326791870,4000,4000,4000,4000,0
20250224,184900,326791870,4000,4000,4000,4000,0
20250224,184800,326791870,4000,4000,4000,4000,0
20250224,184700,326791870,4000,4000,4000,4000,0
20250224,184600,326791870,4000,4000,4000,4000,0
20250224,184500,326791870,4000,4000,4000,4000,0
20250224,184400,326791870,4000,4000,4000,4000,0
20250224,184300,326791870,4000,4000,4000,4000,1169
20250224,184200,326791870,4000,4000,4000,4000,0
20250224,184100,326791870,4000,4000,4000,4000,0
20250224,184000,326791870,4000,4000,4000,4000,0
20250224,183900,326791870,4000,4000,4000,4000,0
20250224,183800,326791870,4000,4000,4000,4000,0
20250224,183700,326791870,4000,4000,4000,4000,0
20250224,183600,326791870,4000,4000,4000,4000,0
20250224,183500,326791870,4000,4000,4000,4000,0
20250224,183400,326791870,4000,4000,4000,4000,0
20250224,183300,326791870,4000,4000,4000,4000,0
20250224,183200,326791870,4000,4000,4000,4000,0
20250224,183100,326791870,4000,4000,4000,4000,0
20250224,183000,326791870,4000,4000,4000,4000,0
20250224,182900,326791870,4000,4000,4000,4000,0
20250224,182800,326791870,4000,4000,4000,4000,0
20250224,182700,326791870,4000,4000,4000,4000,0
20250224,182600,326791870,4000,4000,4000,4000,0
20250224,182500,326791870,4000,4000,4000,4000,0
20250224,182400,326791870,4000,4000,4000,4000,0
20250224,182300,326791870,4000,4000,4000,4000,0
20250224,182200,326791870,4000,4000,4000,4000,0
20250224,182100,326791870,4000,4000,4000,4000,0
20250224,182000,326791870,4000,4000,4000,4000,0
20250224,181900,326791870,4000,4000,4000,4000,0
20250224,181800,326791870,4000,4000,4000,4000,0
20250224,181700,326791870,4000,4000,4000,4000,0
20250224,181600,326791870,4000,4000,4000,4000,0
20250224,181500,326791870,4000,4000,4000,4000,0
20250224,181400,326791870,4000,4000,4000,4000,0
20250224,181300,326791870,4000,4000,4000,4000,1169
20250224,181200,326791870,4000,4000,4000,4000,0
20250224,181100,326791870,4000,4000,4000,4000,0
20250224,181000,326791870,4000,4000,4000,4000,0
20250224,180900,326791870,4000,4000,4000,4000,0
20250224,180800,326791870,4000,4000,4000,4000,0
20250224,180700,326791870,4000,4000,4000,4000,0
20250224,180600,326791870,4000,4000,4000,4000,0
20250224,180500,326791870,4000,4000,4000,4000,0
20250224,180400,326791870,4000,4000,4000,4000,0
20250224,180300,326791870,4000,4000,4000,4000,0
20250224,180200,326791870,4000,4000,4000,4000,0
20250224,180100,326791870,4000,4000,4000,4000,0
20250224,180000,326791870,4000,4000,4000,4000,0
20250224,175900,326791870,4000,4000,4000,4000,0
20250224,175800,326791870,4000,4000,4000,4000,0
20250224,175700,326791870,4000,4000,4000,4000,0
20250224,175600,326791870,4000,4000,4000,4000,0
20250224,175500,326791870,4000,4000,4000,4000,0
20250224,175400,326791870,4000,4000,4000,4000,0
20250224,175300,326791870,4000,4000,4000,4000,0
20250224,175200,326791870,4000,4000,4000,4000,0
20250224,175100,326791870,4000,4000,4000,4000,0
20250224,175000,326791870,4000,4000,4000,4000,0
20250224,174900,326791870,4000,4000,4000,4000,0
20250224,174800,326791870,4000,4000,4000,4000,0
20250224,174700,326791870,4000,4000,4000,4000,0
20250224,174600,326791870,4000,4000,4000,4000,0
20250224,174500,326791870,4000,4000,4000,4000,0
20250224,174400,326791870,4000,4000,4000,4000,0
20250224,174300,326791870,4000,4000,4000,4000,1169
20250224,174200,326791870,4000,4000,4000,4000,0
20250224,174100,326791870,4000,4000,4000,4000,0
20250224,174000,326791870,4000,4000,4000,4000,0
20250224,173900,326791870,4000,4000,4000,4000,0
20250224,173800,326791870,4000,4000,4000,4000,0
20250224,173700,326791870,4000,4000,4000,4000,0
20250224,173600,326791870,4000,4000,4000,4000,0
20250224,173500,326791870,4000,4000,4000,4000,0
20250224,173400,326791870,4000,4000,4000,4000,0
20250224,173300,326791870,4000,4000,4000,4000,0
20250224,173200,326791870,4000,4000,4000,4000,0
20250224,173100,326791870,4000,4000,4000,4000,0
20250224,173000,326791870,4000,4000,4000,4000,0
20250224,172900,326791870,4000,4000,4000,4000,0
20250224,172800,326791870,4000,4000,4000,4000,0
20250224,172700,326791870,4000,4000,4000,4000,0
20250224,172600,326791870,4000,4000,4000,4000,0
20250224,172500,326791870,4000,4000,4000,4000,0
20250224,172400,326791870,4000,4000,4000,4000,0
20250224,172300,326791870,4000,4000,4000,4000,0
20250224,172200,326791870,4000,4000,4000,4000,0
20250224,172100,326791870,4000,4000,4000,4000,0
20250224,172000,326791870,4000,4000,4000,4000,0
20250224,171900,326791870,4000,4000,4000,4000,0
20250224,171800,326791870,4000,4000,4000,4000,0
20250224,171700,326791870,4000,4000,4000,4000,0
20250224,171600,326791870,4000,4000,4000,4000,0
20250224,171500,326791870,4000,4000,4000,4000,0
20250224,171400,326791870,4000,4000,4000,4000,0
20250224,171300,326791870,4000,4000,4000,4000,1169
20250224,171200,326791870,4000,4000,4000,4000,0
20250224,171100,326791870,4000,4000,4000,4000,0
20250224,171000,326791870,4000,4000,4000,4000,0
20250224,170900,326791870,4000,4000,4000,4000,0
20250224,170800,326791870,4000,4000,4000,4000,0
20250224,170700,326791870,4000,4000,4000,4000,0
20250224,170600,326791870,4000,4000,4000,4000,0
20250224,170500,326791870,4000,4000,4000,4000,0
20250224,170400,326791870,4000,4000,4000,4000,0
20250224,170300,326791870,4000,4000,4000,4000,0
20250224,170200,326791870,4000,4000,4000,4000,0
20250224,170100,326791870,4000,4000,4000,4000,0
20250224,170000,326791870,4000,4000,4000,4000,0
20250224,165900,326791870,4000,4000,4000,4000,0
20250224,165800,326791870,4000,4000,4000,4000,0
20250224,165700,326791870,4000,4000,4000,4000,0
20250224,165600,326791870,4000,4000,4000,4000,0
20250224,165500,326791870,4000,4000,4000,4000,0
20250224,165400,326791870,4000,4000,4000,4000,0
20250224,165300,326791870,4000,4000,4000,4000,0
20250224,165200,326791870,4000,4000,4000,4000,0
20250224,165100,326791870,4000,4000,4000,4000,0
20250224,165000,326791870,4000,4000,4000,4000,0
20250224,164900,326791870,4000,4000,4000,4000,0
20250224,164800,326791870,4000,4000,4000,4000,0
20250224,164700,326791870,4000,4000,4000,4000,0
20250224,164600,326791870,4000,4000,4000,4000,0
20250224,164500,326791870,4000,4000,4000,4000,0
20250224,164400,326791870,4000,4000,4000,4000,0
20250224,164300,326791870,4000,4000,4000,4000,1169
20250224,164200,326791870,4000,4000,4000,4000,0
20250224,164100,326791870,4000,4000,4000,4000,0
20250224,164000,326791870,4000,4000,4000,4000,0
20250224,163900,326791870,4000,4000,4000,4000,0
20250224,163800,326791870,4000,4000,4000,4000,0
20250224,163700,326791870,4000,4000,4000,4000,0
20250224,163600,326791870,4000,4000,4000,4000,0
20250224,163500,326791870,4000,4000,4000,4000,0
20250224,163400,326791870,4000,4000,4000,4000,0
20250224,163300,326791870,4000,4000,4000,4000,0
20250224,163200,326791870,4000,4000,4000,4000,0
20250224,163100,326791870,4000,4000,4000,4000,0
20250224,163000,326791870,4000,4000,4000,4000,0
20250224,162900,326791870,4000,4000,4000,4000,0
20250224,162800,326791870,4000,4000,4000,4000,0
20250224,162700,326791870,4000,4000,4000,4000,0
20250224,162600,326791870,4000,4000,4000,4000,0
20250224,162500,326791870,4000,4000,4000,4000,0
20250224,162400,326791870,4000,4000,4000,4000,0
20250224,162300,326791870,4000,4000,4000,4000,0
20250224,162200,326791870,4000,4000,4000,4000,0
20250224,162100,326791870,4000,4000,4000,4000,0
20250224,162000,326791870,4000,4000,4000,4000,0
20250224,161900,326791870,4000,4000,4000,4000,0
20250224,161800,326791870,4000,4000,4000,4000,0
20250224,161700,326791870,4000,4000,4000,4000,0
20250224,161600,326791870,4000,4000,4000,4000,0
20250224,161500,326791870,4000,4000,4000,4000,0
20250224,161400,326791870,4000,4000,4000,4000,0
20250224,161300,326791870,4000,4000,4000,4000,1169
20250224,161200,326791870,4000,4000,4000,4000,0
20250224,161100,326791870,4000,4000,4000,4000,0
20250224,161000,326791870,4000,4000,4000,4000,0
20250224,160900,326791870,4000,4000,4000,4000,0
20250224,160800,326791870,4000,4000,4000,4000,0
20250224,160700,326791870,4000,4000,4000,4000,0
20250224,160600,326791870,4000,4000,4000,4000,0
20250224,160500,326791870,4000,4000,4000,4000,0
20250224,160400,326791870,4000,4000,4000,4000,0
20250224,160300,326791870,4000,4000,4000,4000,0
20250224,160200,326791870,4000,4000,4000,4000,0
20250224,160100,326791870,4000,4000,4000,4000,0
20250224,160000,326791870,4000,4000,4000,4000,0
20250224,155900,326791870,4000,4000,4000,4000,0
20250224,155800,326791870,4000,4000,4000,4000,0
20250224,155700,326791870,4000,4000,4000,4000,0
20250224,155600,326791870,4000,4000,4000,4000,0
20250224,155500,326791870,4000,4000,4000,4000,0
20250224,155400,326791870,4000,4000,4000,4000,0
20250224,155300,326791870,4000,4000,4000,4000,0
20250224,155200,326791870,4000,4000,4000,4000,0
20250224,155100,326791870,4000,4000,4000,4000,0
20250224,155000,326791870,4000,4000,4000,4000,0
20250224,154900,326791870,4000,4000,4000,4000,0
20250224,154800,326791870,4000,4000,4000,4000,0
20250224,154700,326791870,4000,4000,4000,4000,0
20250224,154600,326791870,4000,4000,4000,4000,0
20250224,154500,326791870,4000,4000,4000,4000,0
20250224,154400,326791870,4000,4000,4000,4000,0
20250224,154300,326791870,4000,4000,4000,4000,1169
20250224,154200,326791870,4000,4000,4000,4000,0
20250224,154100,326791870,4000,4000,4000,4000,0
20250224,154000,326791870,4000,4000,4000,4000,0
20250224,153900,326791870,4000,4000,4000,4000,0
20250224,153800,326791870,4000,4000,4000,4000,0
20250224,153700,326791870,4000,4000,4000,4000,0
20250224,153600,326791870,4000,4000,4000,4000,0
20250224,153500,326791870,4000,4000,4000,4000,0
20250224,153400,326791870,4000,4000,4000,4000,0
20250224,153300,326791870,4000,4000,4000,4000,0
20250224,153200,326791870,4000,4000,4000,4000,0
20250224,153100,326791870,4000,4000,4000,4000,0
20250224,153000,326791870,4000,4000,4000,4000,1169
20250224,152900,322115870,4020,4020,4020,4020,0
20250224,152800,322115870,4020,4020,4020,4020,0
20250224,152700,322115870,4020,4020,4020,4020,0
20250224,152600,322115870,4020,4020,4020,4020,0
20250224,152500,322115870,4020,4020,4020,4020,0
20250224,152400,322115870,4020,4020,4020,4020,0
20250224,152300,322115870,4020,4020,4020,4020,0
20250224,152200,322115870,4020,4020,4020,4020,0
20250224,152100,322115870,4020,4020,4020,4020,0
20250224,152000,322115870,4020,4020,4020,4020,0
20250224,151900,322115870,4020,4000,4020,3995,396
20250224,151800,320531990,4000,4000,4000,4000,44
20250224,151700,320355990,4000,4000,4000,4000,60
20250224,151600,320115990,4000,4000,4000,4000,29
20250224,151500,319999990,4000,4005,4005,4000,797
20250224,151400,316810965,4010,4010,4010,4010,353
20250224,151300,315395435,4025,4025,4025,4025,0
20250224,151200,315395435,4025,4025,4025,4025,0
20250224,151100,315395435,4025,4020,4025,4020,1411
20250224,151000,309723030,4020,4020,4020,4020,603
20250224,150900,307298970,4020,4020,4020,4020,0
20250224,150800,307298970,4020,4020,4020,4020,0
20250224,150700,307298970,4020,4020,4020,4020,66
20250224,150600,307033650,4020,4020,4020,4020,0
20250224,150500,307033650,4020,4020,4020,4020,0
20250224,150400,307033650,4020,4020,4020,4020,248
20250224,150300,306036690,4020,4020,4020,4020,1
20250224,150200,306032670,4020,4020,4020,4020,1243
20250224,150100,301035810,4025,4025,4025,4025,0
20250224,150000,301035810,4025,4025,4025,4025,0
20250224,145900,301035810,4025,4025,4025,4025,0
20250224,145800,301035810,4025,4025,4025,4025,0
20250224,145700,301035810,4025,4025,4025,4025,0
20250224,145600,301035810,4025,4025,4025,4025,0
20250224,145500,301035810,4025,4020,4025,4020,3244
20250224,145400,287986080,4020,4015,4020,4015,2798
20250224,145300,276743640,4000,4000,4000,4000,650
20250224,145200,274143640,4025,4025,4025,4025,0
20250224,145100,274143640,4025,4025,4025,4025,0
20250224,145000,274143640,4025,4020,4025,4020,6090
20250224,144900,249637560,4015,4015,4015,4015,353
20250224,144800,248220265,3995,3995,3995,3995,0
20250224,144700,248220265,3995,3995,3995,3995,23
20250224,144600,248128380,3995,3995,3995,3995,0
20250224,144500,248128380,3995,3995,3995,3995,753
20250224,144400,245120145,3995,4000,4020,3995,7897
20250224,144300,213418175,4000,4000,4000,4000,0
20250224,144200,213418175,4000,4000,4000,4000,1
20250224,144100,213414175,4000,4000,4000,4000,6
20250224,144000,213390175,4000,4000,4000,4000,0
20250224,143900,213390175,4000,4000,4000,4000,23
20250224,143800,213298175,3995,3995,3995,3995,0
20250224,143700,213298175,3995,3995,3995,3995,0
20250224,143600,213298175,3995,3995,3995,3995,0
20250224,143500,213298175,3995,3995,3995,3995,0
20250224,143400,213298175,3995,3995,3995,3995,0
20250224,143300,213298175,3995,3995,3995,3995,0
20250224,143200,213298175,3995,3995,3995,3995,0
20250224,143100,213298175,3995,3995,3995,3995,0
20250224,143000,213298175,3995,3995,3995,3995,1
20250224,142900,213294180,4005,4005,4005,4005,0
20250224,142800,213294180,4005,4005,4005,4005,0
20250224,142700,213294180,4005,4005,4005,4005,0
20250224,142600,213294180,4005,4005,4005,4005,0
20250224,142500,213294180,4005,4005,4005,4005,0
20250224,142400,213294180,4005,4005,4005,4005,0
20250224,142300,213294180,4005,4005,4005,4005,1
20250224,142200,213290175,4010,4010,4010,4010,0
20250224,142100,213290175,4010,4010,4010,4010,0
20250224,142000,213290175,4010,4010,4010,4010,400
20250224,141900,211686175,4010,4010,4010,4010,22
20250224,141800,211597955,4010,4010,4010,4010,0
20250224,141700,211597955,4010,4010,4010,4010,0
20250224,141600,211597955,4010,4005,4010,4005,485
20250224,141500,209653120,4000,4000,4000,4000,3
20250224,141400,209641120,4010,4010,4010,4010,0
20250224,141300,209641120,4010,4010,4010,4010,0
20250224,141200,209641120,4010,4010,4010,4010,0
20250224,141100,209641120,4010,4010,4010,4010,0
20250224,141000,209641120,4010,4010,4010,4010,0
20250224,140900,209641120,4010,4010,4010,4010,0
20250224,140800,209641120,4010,4010,4010,4010,0
20250224,140700,209641120,4010,4010,4010,4010,0
20250224,140600,209641120,4010,4010,4010,4010,0
20250224,140500,209641120,4010,4010,4010,4010,0
20250224,140400,209641120,4010,4010,4010,4010,0
20250224,140300,209641120,4010,4010,4010,4010,0
20250224,140200,209641120,4010,4010,4010,4010,623
20250224,140100,207142890,4010,4010,4010,4010,0
20250224,140000,207142890,4010,4010,4010,4010,0
20250224,135900,207142890,4010,4010,4010,4010,0
20250224,135800,207142890,4010,4010,4010,4010,0
20250224,135700,207142890,4010,4010,4010,4010,0
20250224,135600,207142890,4010,4010,4010,4010,0
20250224,135500,207142890,4010,4010,4010,4010,20
20250224,135400,207062690,4010,4010,4010,4010,0
20250224,135300,207062690,4010,4010,4010,4010,0
20250224,135200,207062690,4010,4010,4010,4010,0
20250224,135100,207062690,4010,4010,4010,4010,0
20250224,135000,207062690,4010,4010,4010,4010,0
20250224,134900,207062690,4010,4010,4010,4010,0
20250224,134800,207062690,4010,4010,4010,4010,850
20250224,134700,203654190,4010,3985,4010,3985,2500
20250224,134600,193670690,3985,3985,3985,3985,300
20250224,134500,192475190,3970,3970,3970,3970,0
20250224,134400,192475190,3970,3970,3970,3970,0
20250224,134300,192475190,3970,3970,3970,3970,0
20250224,134200,192475190,3970,3970,3970,3970,0
20250224,134100,192475190,3970,3970,3970,3970,0
20250224,134000,192475190,3970,3970,3970,3970,0
20250224,133900,192475190,3970,3970,3970,3970,0
20250224,133800,192475190,3970,3970,3970,3970,0
20250224,133700,192475190,3970,3970,3970,3970,1
20250224,133600,192471220,3970,3970,3970,3970,0
20250224,133500,192471220,3970,3975,3975,3970,624
20250224,133400,189993930,3970,3970,3970,3970,0
20250224,133300,189993930,3970,3970,3970,3970,0
20250224,133200,189993930,3970,3975,3975,3970,1240
20250224,133100,185065395,3980,3980,3980,3980,0
20250224,133000,185065395,3980,3980,3980,3980,19
20250224,132900,184989775,3980,3980,3980,3980,0
20250224,132800,184989775,3980,3980,3980,3980,0
20250224,132700,184989775,3980,3980,3980,3980,0
20250224,132600,184989775,3980,3980,3980,3980,0
20250224,132500,184989775,3980,3980,3980,3980,0
20250224,132400,184989775,3980,3980,3980,3980,32
20250224,132300,184862415,3985,3985,3985,3985,0
20250224,132200,184862415,3985,3985,3985,3985,0
20250224,132100,184862415,3985,3985,3985,3985,30
20250224,132000,184742865,3985,3985,3985,3985,0
20250224,131900,184742865,3985,3985,3985,3985,20
20250224,131800,184663165,3985,3985,3985,3985,0
20250224,131700,184663165,3985,3985,3985,3985,0
20250224,131600,184663165,3985,3985,3985,3985,0
20250224,131500,184663165,3985,3985,3985,3985,0
20250224,131400,184663165,3985,3985,3985,3985,0
20250224,131300,184663165,3985,3985,3985,3985,0
20250224,131200,184663165,3985,3985,3985,3985,0
20250224,131100,184663165,3985,3985,3985,3985,0
20250224,131000,184663165,3985,3985,3985,3985,0
20250224,130900,184663165,3985,3985,3985,3985,0
20250224,130800,184663165,3985,3985,3985,3985,200
20250224,130700,183866165,3975,3975,3975,3975,0
20250224,130600,183866165,3975,3975,3975,3975,0
20250224,130500,183866165,3975,3975,3975,3975,72
20250224,130400,183579965,3975,3975,3975,3975,0
20250224,130300,183579965,3975,3975,3975,3975,368
20250224,130200,182117165,3975,3975,3975,3975,0
20250224,130100,182117165,3975,3975,3975,3975,0
20250224,130000,182117165,3975,3975,3975,3975,0
20250224,125900,182117165,3975,3975,3975,3975,0
20250224,125800,182117165,3975,3975,3975,3975,0
20250224,125700,182117165,3975,3975,3975,3975,0
20250224,125600,182117165,3975,3980,3980,3975,101
20250224,125500,181715190,3970,3970,3970,3970,0
20250224,125400,181715190,3970,3970,3970,3970,0
20250224,125300,181715190,3970,3970,3970,3970,0
20250224,125200,181715190,3970,3970,3970,3970,0
20250224,125100,181715190,3970,3970,3970,3970,0
20250224,125000,181715190,3970,3970,3970,3970,0
20250224,124900,181715190,3970,3970,3970,3970,0
20250224,124800,181715190,3970,3970,3970,3970,0
20250224,124700,181715190,3970,3970,3970,3970,0
20250224,124600,181715190,3970,3970,3970,3970,0
20250224,124500,181715190,3970,3975,3975,3970,1131
20250224,124400,177219505,3980,3980,3980,3980,69
20250224,124300,176944885,3980,3980,3980,3980,5
20250224,124200,176924985,3980,3980,3980,3980,0
20250224,124100,176924985,3980,3980,3980,3980,0
20250224,124000,176924985,3980,3980,3980,3980,0
20250224,123900,176924985,3980,3980,3980,3980,166
20250224,123800,176264305,3980,3980,3980,3980,13
20250224,123700,176212565,3975,3975,3975,3975,200
20250224,123600,175417565,3975,3985,3985,3975,1381
20250224,123500,169920760,3990,3990,3990,3990,5
20250224,123400,169900810,4015,4015,4015,4015,0
20250224,123300,169900810,4015,4015,4015,4015,0
20250224,123200,169900810,4015,4015,4015,4015,0
20250224,123100,169900810,4015,4015,4015,4015,0
20250224,123000,169900810,4015,4015,4015,4015,0
20250224,122900,169900810,4015,4015,4015,4015,0
20250224,122800,169900810,4015,4015,4015,4015,0
20250224,122700,169900810,4015,4015,4015,4015,0
20250224,122600,169900810,4015,4015,4015,4015,0
20250224,122500,169900810,4015,4015,4015,4015,0
20250224,122400,169900810,4015,4015,4015,4015,20
20250224,122300,169820510,4015,4010,4015,4010,2
20250224,122200,169812485,4010,4010,4010,4010,0
20250224,122100,169812485,4010,4005,4010,4005,253
20250224,122000,168797995,4005,4005,4005,4005,32
20250224,121900,168669835,4005,4005,4005,4005,0
20250224,121800,168669835,4005,4005,4005,4005,0
20250224,121700,168669835,4005,4005,4005,4005,0
20250224,121600,168669835,4005,4005,4005,4005,0
20250224,121500,168669835,4005,4005,4005,4005,500
20250224,121400,166667335,4005,4005,4005,4005,0
20250224,121300,166667335,4005,3990,4005,3990,701
20250224,121200,163870330,3990,3985,3990,3985,1121
20250224,121100,159403040,3985,3980,3985,3980,170
20250224,121000,158725690,3980,3980,3980,3980,0
20250224,120900,158725690,3980,3980,3980,3980,0
20250224,120800,158725690,3980,3980,3980,3980,19
20250224,120700,158650070,3985,3985,3985,3985,18
20250224,120600,158578340,3985,3965,3985,3965,255
20250224,120500,157567165,3985,3980,3985,3980,912
20250224,120400,153937300,3980,3980,3980,3980,1
20250224,120300,153933320,3970,3970,3970,3970,799
20250224,120200,150761290,3975,3965,3975,3965,2003
20250224,120100,142807570,3960,3960,3960,3960,0
20250224,120000,142807570,3960,3960,3960,3960,212
20250224,115900,141968050,3960,3960,3960,3960,418
20250224,115800,140312770,3960,3960,3960,3960,0
20250224,115700,140312770,3960,3960,3960,3960,237
20250224,115600,139374250,3960,3960,3960,3960,3621
20250224,115500,125035090,3955,3955,3955,3955,0
20250224,115400,125035090,3955,3955,3955,3955,0
20250224,115300,125035090,3955,3955,3955,3955,0
20250224,115200,125035090,3955,3955,3955,3955,0
20250224,115100,125035090,3955,3955,3955,3955,0
20250224,115000,125035090,3955,3955,3955,3955,1
20250224,114900,125031135,3960,3960,3960,3960,0
20250224,114800,125031135,3960,3960,3960,3960,0
20250224,114700,125031135,3960,3960,3960,3960,0
20250224,114600,125031135,3960,3960,3960,3960,0
20250224,114500,125031135,3960,3960,3960,3960,0
20250224,114400,125031135,3960,3960,3960,3960,1
20250224,114300,125027175,3960,3960,3960,3960,0
20250224,114200,125027175,3960,3960,3960,3960,0
20250224,114100,125027175,3960,3960,3960,3960,0
20250224,114000,125027175,3960,3960,3960,3960,0
20250224,113900,125027175,3960,3960,3960,3960,0
20250224,113800,125027175,3960,3960,3960,3960,0
20250224,113700,125027175,3960,3960,3960,3960,0
20250224,113600,125027175,3960,3960,3960,3960,0
20250224,113500,125027175,3960,3960,3960,3960,0
20250224,113400,125027175,3960,3960,3960,3960,0
20250224,113300,125027175,3960,3960,3960,3960,0
20250224,113200,125027175,3960,3960,3960,3960,10
20250224,113100,124987575,3960,3960,3960,3960,9
20250224,113000,124951935,3965,3965,3965,3965,0
20250224,112900,124951935,3965,3965,3965,3965,0
20250224,112800,124951935,3965,3965,3965,3965,0
20250224,112700,124951935,3965,3965,3965,3965,0
20250224,112600,124951935,3965,3965,3965,3965,5
20250224,112500,124932110,3945,3945,3945,3945,0
20250224,112400,124932110,3945,3945,3945,3945,0
20250224,112300,124932110,3945,3945,3945,3945,0
20250224,112200,124932110,3945,3945,3945,3945,0
20250224,112100,124932110,3945,3945,3945,3945,0
20250224,112000,124932110,3945,3945,3945,3945,127
20250224,111900,124431095,3965,3965,3965,3965,100
20250224,111800,124034595,3965,3965,3965,3965,101
20250224,111700,123634130,3965,3965,3965,3965,300
20250224,111600,122444630,3965,3965,3965,3965,200
20250224,111500,121651630,3965,3965,3965,3965,100
20250224,111400,121255130,3940,3945,3945,3940,206
20250224,111300,120443060,3945,3945,3945,3945,0
20250224,111200,120443060,3945,3945,3945,3945,0
20250224,111100,120443060,3945,3945,3945,3945,0
20250224,111000,120443060,3945,3945,3945,3945,0
20250224,110900,120443060,3945,3945,3945,3945,0
20250224,110800,120443060,3945,3945,3945,3945,0
20250224,110700,120443060,3945,3945,3945,3945,900
20250224,110600,116892560,3970,3970,3970,3970,5
20250224,110500,116872710,3965,3965,3965,3965,227
20250224,110400,115972655,3965,3945,3965,3945,1887
20250224,110300,108520440,3940,3940,3940,3940,352
20250224,110200,107133560,3945,3950,3950,3940,4661
20250224,110100,88742655,3950,3950,3950,3950,0
20250224,110000,88742655,3950,3950,3950,3950,0
20250224,105900,88742655,3950,3950,3950,3950,0
20250224,105800,88742655,3950,3950,3950,3950,0
20250224,105700,88742655,3950,3950,3950,3950,0
20250224,105600,88742655,3950,3950,3950,3950,0
20250224,105500,88742655,3950,3950,3950,3950,0
20250224,105400,88742655,3950,3950,3950,3950,0
20250224,105300,88742655,3950,3950,3950,3950,0
20250224,105200,88742655,3950,3950,3950,3950,0
20250224,105100,88742655,3950,3950,3950,3950,0
20250224,105000,88742655,3950,3950,3950,3950,0
20250224,104900,88742655,3950,3950,3950,3950,100
20250224,104800,88347655,3950,3950,3950,3950,500
20250224,104700,86372655,3965,3965,3965,3965,100
20250224,104600,85976155,3950,3950,3950,3950,0
20250224,104500,85976155,3950,3950,3950,3950,0
20250224,104400,85976155,3950,3950,3950,3950,0
20250224,104300,85976155,3950,3950,3950,3950,10
20250224,104200,85936655,3950,3950,3950,3950,0
20250224,104100,85936655,3950,3950,3950,3950,0
20250224,104000,85936655,3950,3950,3950,3950,0
20250224,103900,85936655,3950,3950,3950,3950,0
20250224,103800,85936655,3950,3950,3950,3950,0
20250224,103700,85936655,3950,3950,3950,3950,0
20250224,103600,85936655,3950,3950,3950,3950,450
20250224,103500,84159155,3945,3945,3945,3945,0
20250224,103400,84159155,3945,3945,3945,3945,94
20250224,103300,83788325,3945,3945,3945,3945,0
20250224,103200,83788325,3945,3945,3945,3945,0
20250224,103100,83788325,3945,3945,3945,3945,0
20250224,103000,83788325,3945,3945,3945,3945,0
20250224,102900,83788325,3945,3945,3945,3945,0
20250224,102800,83788325,3945,3945,3945,3945,0
20250224,102700,83788325,3945,3945,3945,3945,0
20250224,102600,83788325,3945,3945,3945,3945,5
20250224,102500,83768600,3950,3950,3950,3950,0
20250224,102400,83768600,3950,3950,3950,3950,0
20250224,102300,83768600,3950,3950,3950,3950,152
20250224,102200,83168200,3955,3955,3955,3955,0
20250224,102100,83168200,3955,3955,3955,3955,0
20250224,102000,83168200,3955,3955,3955,3955,0
20250224,101900,83168200,3955,3955,3955,3955,1000
20250224,101800,79213200,3955,3955,3955,3955,0
20250224,101700,79213200,3955,3955,3955,3955,0
20250224,101600,79213200,3955,3955,3955,3955,0
20250224,101500,79213200,3955,3955,3955,3955,3
20250224,101400,79201335,3955,3955,3955,3955,0
20250224,101300,79201335,3955,3955,3955,3955,0
20250224,101200,79201335,3955,3955,3955,3955,0
20250224,101100,79201335,3955,3955,3955,3955,0
20250224,101000,79201335,3955,3955,3955,3955,0
20250224,100900,79201335,3955,3955,3955,3955,0
20250224,100800,79201335,3955,3955,3955,3955,0
20250224,100700,79201335,3955,3950,3955,3950,300
20250224,100600,78015420,3945,3945,3945,3945,50
20250224,100500,77818170,3945,3945,3945,3945,0
20250224,100400,77818170,3945,3950,3950,3945,1027
20250224,100300,73766630,3950,3950,3950,3950,95
20250224,100200,73391380,3930,3930,3930,3930,0
20250224,100100,73391380,3930,3930,3930,3930,0
20250224,100000,73391380,3930,3930,3930,3930,95
20250224,095900,73018030,3930,3930,3930,3930,1111
20250224,095800,68651800,3930,3930,3930,3930,5
20250224,095700,68632150,3935,3935,3935,3935,0
20250224,095600,68632150,3935,3940,3940,3935,400
20250224,095500,67057310,3930,3930,3930,3930,0
20250224,095400,67057310,3930,3940,3940,3930,460
20250224,095300,65247165,3950,3950,3950,3950,0
20250224,095200,65247165,3950,3950,3950,3950,50
20250224,095100,65049665,3950,3950,3950,3950,11
20250224,095000,65006215,3930,3930,3930,3930,2
20250224,094900,64998355,3930,3930,3930,3930,0
20250224,094800,64998355,3930,3940,3940,3930,2112
20250224,094700,56693900,3940,3950,3950,3940,917
20250224,094600,53077990,3980,3980,3980,3980,0
20250224,094500,53077990,3980,3980,3980,3980,0
20250224,094400,53077990,3980,3980,3980,3980,0
20250224,094300,53077990,3980,3980,3980,3980,49
20250224,094200,52882970,3950,3950,3950,3950,0
20250224,094100,52882970,3950,3950,3950,3950,499
20250224,094000,50911920,3980,3965,3980,3965,17
20250224,093900,50844485,3965,3955,3965,3950,1902
20250224,093800,43327210,3965,3965,3965,3965,0
20250224,093700,43327210,3965,3965,3965,3965,0
20250224,093600,43327210,3965,3965,3965,3965,22
20250224,093500,43239980,3965,3965,3965,3965,14
20250224,093400,43184470,3965,3950,3965,3950,471
20250224,093300,41322955,3950,3950,3950,3950,0
20250224,093200,41322955,3950,3950,3950,3945,2005
20250224,093100,33413180,3965,3965,3965,3965,0
20250224,093000,33413180,3965,3965,3965,3965,0
20250224,092900,33413180,3965,3965,3965,3965,50
20250224,092800,33214930,3950,3960,3960,3950,1500
20250224,092700,27286710,3955,3955,3955,3955,0
20250224,092600,27286710,3955,3970,3970,3955,300
20250224,092500,26097245,3975,3975,3975,3975,0
20250224,092400,26097245,3975,3975,3975,3975,2
20250224,092300,26089295,3960,3960,3960,3960,0
20250224,092200,26089295,3960,3960,3960,3960,0
20250224,092100,26089295,3960,3960,3960,3960,0
20250224,092000,26089295,3960,3960,3960,3960,489
20250224,091900,24152855,3960,3960,3960,3960,500
20250224,091800,22172855,3980,3980,3980,3980,1
20250224,091700,22168875,3980,3980,3980,3980,5
20250224,091600,22148975,3980,3980,3980,3980,10
20250224,091500,22109175,3980,3980,3980,3980,5
20250224,091400,22089275,3980,3980,3980,3980,76
20250224,091300,21786795,3975,3970,3975,3970,217
20250224,091200,20924685,3945,3945,3945,3945,39
20250224,091100,20770830,3945,3945,3945,3945,0
20250224,091000,20770830,3945,3950,3950,3945,659
20250224,090900,18170440,3950,3955,3955,3950,714
20250224,090800,15348685,3980,3980,3980,3980,103
20250224,090700,14938745,3950,3950,3950,3950,500
20250224,090600,12963745,3950,3955,3955,3950,603
20250224,090500,10581890,3955,3955,3955,3955,0
20250224,090400,10581890,3955,3955,3955,3955,602
20250224,090300,8200980,3955,3985,3985,3955,62
20250224,090200,7954210,3955,3985,3985,3955,1404
20250224,090100,2367720,3985,3985,3985,3985,0
20250224,090000,2367720,3985,4015,4015,3985,593