KissMeData/123570/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,202400,132282565,2550,2550,2550,2550,2753
20250224,202300,132282565,2550,2550,2550,2550,0
20250224,202200,132282565,2550,2550,2550,2550,0
20250224,202100,132282565,2550,2550,2550,2550,0
20250224,202000,132282565,2550,2550,2550,2550,0
20250224,201900,132282565,2550,2550,2550,2550,0
20250224,201800,132282565,2550,2550,2550,2550,0
20250224,201700,132282565,2550,2550,2550,2550,0
20250224,201600,132282565,2550,2550,2550,2550,0
20250224,201500,132282565,2550,2550,2550,2550,0
20250224,201400,132282565,2550,2550,2550,2550,0
20250224,201300,132282565,2550,2550,2550,2550,0
20250224,201200,132282565,2550,2550,2550,2550,0
20250224,201100,132282565,2550,2550,2550,2550,0
20250224,201000,132282565,2550,2550,2550,2550,0
20250224,200900,132282565,2550,2550,2550,2550,0
20250224,200800,132282565,2550,2550,2550,2550,0
20250224,200700,132282565,2550,2550,2550,2550,0
20250224,200600,132282565,2550,2550,2550,2550,0
20250224,200500,132282565,2550,2550,2550,2550,0
20250224,200400,132282565,2550,2550,2550,2550,0
20250224,200300,132282565,2550,2550,2550,2550,0
20250224,200200,132282565,2550,2550,2550,2550,0
20250224,200100,132282565,2550,2550,2550,2550,0
20250224,200000,132282565,2550,2550,2550,2550,0
20250224,195900,132282565,2550,2550,2550,2550,0
20250224,195800,132282565,2550,2550,2550,2550,0
20250224,195700,132282565,2550,2550,2550,2550,0
20250224,195600,132282565,2550,2550,2550,2550,0
20250224,195500,132282565,2550,2550,2550,2550,0
20250224,195400,132282565,2550,2550,2550,2550,2753
20250224,195300,132282565,2550,2550,2550,2550,0
20250224,195200,132282565,2550,2550,2550,2550,0
20250224,195100,132282565,2550,2550,2550,2550,0
20250224,195000,132282565,2550,2550,2550,2550,0
20250224,194900,132282565,2550,2550,2550,2550,0
20250224,194800,132282565,2550,2550,2550,2550,0
20250224,194700,132282565,2550,2550,2550,2550,0
20250224,194600,132282565,2550,2550,2550,2550,0
20250224,194500,132282565,2550,2550,2550,2550,0
20250224,194400,132282565,2550,2550,2550,2550,0
20250224,194300,132282565,2550,2550,2550,2550,0
20250224,194200,132282565,2550,2550,2550,2550,0
20250224,194100,132282565,2550,2550,2550,2550,0
20250224,194000,132282565,2550,2550,2550,2550,0
20250224,193900,132282565,2550,2550,2550,2550,0
20250224,193800,132282565,2550,2550,2550,2550,0
20250224,193700,132282565,2550,2550,2550,2550,0
20250224,193600,132282565,2550,2550,2550,2550,0
20250224,193500,132282565,2550,2550,2550,2550,0
20250224,193400,132282565,2550,2550,2550,2550,0
20250224,193300,132282565,2550,2550,2550,2550,0
20250224,193200,132282565,2550,2550,2550,2550,0
20250224,193100,132282565,2550,2550,2550,2550,0
20250224,193000,132282565,2550,2550,2550,2550,0
20250224,192900,132282565,2550,2550,2550,2550,0
20250224,192800,132282565,2550,2550,2550,2550,0
20250224,192700,132282565,2550,2550,2550,2550,0
20250224,192600,132282565,2550,2550,2550,2550,0
20250224,192500,132282565,2550,2550,2550,2550,0
20250224,192400,132282565,2550,2550,2550,2550,2753
20250224,192300,132282565,2550,2550,2550,2550,0
20250224,192200,132282565,2550,2550,2550,2550,0
20250224,192100,132282565,2550,2550,2550,2550,0
20250224,192000,132282565,2550,2550,2550,2550,0
20250224,191900,132282565,2550,2550,2550,2550,0
20250224,191800,132282565,2550,2550,2550,2550,0
20250224,191700,132282565,2550,2550,2550,2550,0
20250224,191600,132282565,2550,2550,2550,2550,0
20250224,191500,132282565,2550,2550,2550,2550,0
20250224,191400,132282565,2550,2550,2550,2550,0
20250224,191300,132282565,2550,2550,2550,2550,0
20250224,191200,132282565,2550,2550,2550,2550,0
20250224,191100,132282565,2550,2550,2550,2550,0
20250224,191000,132282565,2550,2550,2550,2550,0
20250224,190900,132282565,2550,2550,2550,2550,0
20250224,190800,132282565,2550,2550,2550,2550,0
20250224,190700,132282565,2550,2550,2550,2550,0
20250224,190600,132282565,2550,2550,2550,2550,0
20250224,190500,132282565,2550,2550,2550,2550,0
20250224,190400,132282565,2550,2550,2550,2550,0
20250224,190300,132282565,2550,2550,2550,2550,0
20250224,190200,132282565,2550,2550,2550,2550,0
20250224,190100,132282565,2550,2550,2550,2550,0
20250224,190000,132282565,2550,2550,2550,2550,0
20250224,185900,132282565,2550,2550,2550,2550,0
20250224,185800,132282565,2550,2550,2550,2550,0
20250224,185700,132282565,2550,2550,2550,2550,0
20250224,185600,132282565,2550,2550,2550,2550,0
20250224,185500,132282565,2550,2550,2550,2550,0
20250224,185400,132282565,2550,2550,2550,2550,2753
20250224,185300,132282565,2550,2550,2550,2550,0
20250224,185200,132282565,2550,2550,2550,2550,0
20250224,185100,132282565,2550,2550,2550,2550,0
20250224,185000,132282565,2550,2550,2550,2550,0
20250224,184900,132282565,2550,2550,2550,2550,0
20250224,184800,132282565,2550,2550,2550,2550,0
20250224,184700,132282565,2550,2550,2550,2550,0
20250224,184600,132282565,2550,2550,2550,2550,0
20250224,184500,132282565,2550,2550,2550,2550,0
20250224,184400,132282565,2550,2550,2550,2550,0
20250224,184300,132282565,2550,2550,2550,2550,0
20250224,184200,132282565,2550,2550,2550,2550,0
20250224,184100,132282565,2550,2550,2550,2550,0
20250224,184000,132282565,2550,2550,2550,2550,0
20250224,183900,132282565,2550,2550,2550,2550,0
20250224,183800,132282565,2550,2550,2550,2550,0
20250224,183700,132282565,2550,2550,2550,2550,0
20250224,183600,132282565,2550,2550,2550,2550,0
20250224,183500,132282565,2550,2550,2550,2550,0
20250224,183400,132282565,2550,2550,2550,2550,0
20250224,183300,132282565,2550,2550,2550,2550,0
20250224,183200,132282565,2550,2550,2550,2550,0
20250224,183100,132282565,2550,2550,2550,2550,0
20250224,183000,132282565,2550,2550,2550,2550,0
20250224,182900,132282565,2550,2550,2550,2550,0
20250224,182800,132282565,2550,2550,2550,2550,0
20250224,182700,132282565,2550,2550,2550,2550,0
20250224,182600,132282565,2550,2550,2550,2550,0
20250224,182500,132282565,2550,2550,2550,2550,0
20250224,182400,132282565,2550,2550,2550,2550,2753
20250224,182300,132282565,2550,2550,2550,2550,0
20250224,182200,132282565,2550,2550,2550,2550,0
20250224,182100,132282565,2550,2550,2550,2550,0
20250224,182000,132282565,2550,2550,2550,2550,0
20250224,181900,132282565,2550,2550,2550,2550,0
20250224,181800,132282565,2550,2550,2550,2550,0
20250224,181700,132282565,2550,2550,2550,2550,0
20250224,181600,132282565,2550,2550,2550,2550,0
20250224,181500,132282565,2550,2550,2550,2550,0
20250224,181400,132282565,2550,2550,2550,2550,0
20250224,181300,132282565,2550,2550,2550,2550,0
20250224,181200,132282565,2550,2550,2550,2550,0
20250224,181100,132282565,2550,2550,2550,2550,0
20250224,181000,132282565,2550,2550,2550,2550,0
20250224,180900,132282565,2550,2550,2550,2550,0
20250224,180800,132282565,2550,2550,2550,2550,0
20250224,180700,132282565,2550,2550,2550,2550,0
20250224,180600,132282565,2550,2550,2550,2550,0
20250224,180500,132282565,2550,2550,2550,2550,0
20250224,180400,132282565,2550,2550,2550,2550,0
20250224,180300,132282565,2550,2550,2550,2550,0
20250224,180200,132282565,2550,2550,2550,2550,0
20250224,180100,132282565,2550,2550,2550,2550,0
20250224,180000,132282565,2550,2550,2550,2550,0
20250224,175900,132282565,2550,2550,2550,2550,0
20250224,175800,132282565,2550,2550,2550,2550,0
20250224,175700,132282565,2550,2550,2550,2550,0
20250224,175600,132282565,2550,2550,2550,2550,0
20250224,175500,132282565,2550,2550,2550,2550,0
20250224,175400,132282565,2550,2550,2550,2550,2753
20250224,175300,132282565,2550,2550,2550,2550,0
20250224,175200,132282565,2550,2550,2550,2550,0
20250224,175100,132282565,2550,2550,2550,2550,0
20250224,175000,132282565,2550,2550,2550,2550,0
20250224,174900,132282565,2550,2550,2550,2550,0
20250224,174800,132282565,2550,2550,2550,2550,0
20250224,174700,132282565,2550,2550,2550,2550,0
20250224,174600,132282565,2550,2550,2550,2550,0
20250224,174500,132282565,2550,2550,2550,2550,0
20250224,174400,132282565,2550,2550,2550,2550,0
20250224,174300,132282565,2550,2550,2550,2550,0
20250224,174200,132282565,2550,2550,2550,2550,0
20250224,174100,132282565,2550,2550,2550,2550,0
20250224,174000,132282565,2550,2550,2550,2550,0
20250224,173900,132282565,2550,2550,2550,2550,0
20250224,173800,132282565,2550,2550,2550,2550,0
20250224,173700,132282565,2550,2550,2550,2550,0
20250224,173600,132282565,2550,2550,2550,2550,0
20250224,173500,132282565,2550,2550,2550,2550,0
20250224,173400,132282565,2550,2550,2550,2550,0
20250224,173300,132282565,2550,2550,2550,2550,0
20250224,173200,132282565,2550,2550,2550,2550,0
20250224,173100,132282565,2550,2550,2550,2550,0
20250224,173000,132282565,2550,2550,2550,2550,0
20250224,172900,132282565,2550,2550,2550,2550,0
20250224,172800,132282565,2550,2550,2550,2550,0
20250224,172700,132282565,2550,2550,2550,2550,0
20250224,172600,132282565,2550,2550,2550,2550,0
20250224,172500,132282565,2550,2550,2550,2550,0
20250224,172400,132282565,2550,2550,2550,2550,2753
20250224,172300,132282565,2550,2550,2550,2550,0
20250224,172200,132282565,2550,2550,2550,2550,0
20250224,172100,132282565,2550,2550,2550,2550,0
20250224,172000,132282565,2550,2550,2550,2550,0
20250224,171900,132282565,2550,2550,2550,2550,0
20250224,171800,132282565,2550,2550,2550,2550,0
20250224,171700,132282565,2550,2550,2550,2550,0
20250224,171600,132282565,2550,2550,2550,2550,0
20250224,171500,132282565,2550,2550,2550,2550,0
20250224,171400,132282565,2550,2550,2550,2550,0
20250224,171300,132282565,2550,2550,2550,2550,0
20250224,171200,132282565,2550,2550,2550,2550,0
20250224,171100,132282565,2550,2550,2550,2550,0
20250224,171000,132282565,2550,2550,2550,2550,0
20250224,170900,132282565,2550,2550,2550,2550,0
20250224,170800,132282565,2550,2550,2550,2550,0
20250224,170700,132282565,2550,2550,2550,2550,0
20250224,170600,132282565,2550,2550,2550,2550,0
20250224,170500,132282565,2550,2550,2550,2550,0
20250224,170400,132282565,2550,2550,2550,2550,0
20250224,170300,132282565,2550,2550,2550,2550,0
20250224,170200,132282565,2550,2550,2550,2550,0
20250224,170100,132282565,2550,2550,2550,2550,0
20250224,170000,132282565,2550,2550,2550,2550,0
20250224,165900,132282565,2550,2550,2550,2550,0
20250224,165800,132282565,2550,2550,2550,2550,0
20250224,165700,132282565,2550,2550,2550,2550,0
20250224,165600,132282565,2550,2550,2550,2550,0
20250224,165500,132282565,2550,2550,2550,2550,0
20250224,165400,132282565,2550,2550,2550,2550,2753
20250224,165300,132282565,2550,2550,2550,2550,0
20250224,165200,132282565,2550,2550,2550,2550,0
20250224,165100,132282565,2550,2550,2550,2550,0
20250224,165000,132282565,2550,2550,2550,2550,0
20250224,164900,132282565,2550,2550,2550,2550,0
20250224,164800,132282565,2550,2550,2550,2550,0
20250224,164700,132282565,2550,2550,2550,2550,0
20250224,164600,132282565,2550,2550,2550,2550,0
20250224,164500,132282565,2550,2550,2550,2550,0
20250224,164400,132282565,2550,2550,2550,2550,0
20250224,164300,132282565,2550,2550,2550,2550,0
20250224,164200,132282565,2550,2550,2550,2550,0
20250224,164100,132282565,2550,2550,2550,2550,0
20250224,164000,132282565,2550,2550,2550,2550,0
20250224,163900,132282565,2550,2550,2550,2550,0
20250224,163800,132282565,2550,2550,2550,2550,0
20250224,163700,132282565,2550,2550,2550,2550,0
20250224,163600,132282565,2550,2550,2550,2550,0
20250224,163500,132282565,2550,2550,2550,2550,0
20250224,163400,132282565,2550,2550,2550,2550,0
20250224,163300,132282565,2550,2550,2550,2550,0
20250224,163200,132282565,2550,2550,2550,2550,0
20250224,163100,132282565,2550,2550,2550,2550,0
20250224,163000,132282565,2550,2550,2550,2550,0
20250224,162900,132282565,2550,2550,2550,2550,0
20250224,162800,132282565,2550,2550,2550,2550,0
20250224,162700,132282565,2550,2550,2550,2550,0
20250224,162600,132282565,2550,2550,2550,2550,0
20250224,162500,132282565,2550,2550,2550,2550,0
20250224,162400,132282565,2550,2550,2550,2550,2753
20250224,162300,132282565,2550,2550,2550,2550,0
20250224,162200,132282565,2550,2550,2550,2550,0
20250224,162100,132282565,2550,2550,2550,2550,0
20250224,162000,132282565,2550,2550,2550,2550,0
20250224,161900,132282565,2550,2550,2550,2550,0
20250224,161800,132282565,2550,2550,2550,2550,0
20250224,161700,132282565,2550,2550,2550,2550,0
20250224,161600,132282565,2550,2550,2550,2550,0
20250224,161500,132282565,2550,2550,2550,2550,0
20250224,161400,132282565,2550,2550,2550,2550,0
20250224,161300,132282565,2550,2550,2550,2550,0
20250224,161200,132282565,2550,2550,2550,2550,0
20250224,161100,132282565,2550,2550,2550,2550,0
20250224,161000,132282565,2550,2550,2550,2550,0
20250224,160900,132282565,2550,2550,2550,2550,0
20250224,160800,132282565,2550,2550,2550,2550,0
20250224,160700,132282565,2550,2550,2550,2550,0
20250224,160600,132282565,2550,2550,2550,2550,0
20250224,160500,132282565,2550,2550,2550,2550,0
20250224,160400,132282565,2550,2550,2550,2550,0
20250224,160300,132282565,2550,2550,2550,2550,0
20250224,160200,132282565,2550,2550,2550,2550,0
20250224,160100,132282565,2550,2550,2550,2550,0
20250224,160000,132282565,2550,2550,2550,2550,0
20250224,155900,132282565,2550,2550,2550,2550,0
20250224,155800,132282565,2550,2550,2550,2550,0
20250224,155700,132282565,2550,2550,2550,2550,0
20250224,155600,132282565,2550,2550,2550,2550,0
20250224,155500,132282565,2550,2550,2550,2550,0
20250224,155400,132282565,2550,2550,2550,2550,2753
20250224,155300,132282565,2550,2550,2550,2550,0
20250224,155200,132282565,2550,2550,2550,2550,0
20250224,155100,132282565,2550,2550,2550,2550,0
20250224,155000,132282565,2550,2550,2550,2550,0
20250224,154900,132282565,2550,2550,2550,2550,0
20250224,154800,132282565,2550,2550,2550,2550,0
20250224,154700,132282565,2550,2550,2550,2550,0
20250224,154600,132282565,2550,2550,2550,2550,0
20250224,154500,132282565,2550,2550,2550,2550,0
20250224,154400,132282565,2550,2550,2550,2550,0
20250224,154300,132282565,2550,2550,2550,2550,0
20250224,154200,132282565,2550,2550,2550,2550,0
20250224,154100,132282565,2550,2550,2550,2550,0
20250224,154000,132282565,2550,2550,2550,2550,0
20250224,153900,132282565,2550,2550,2550,2550,0
20250224,153800,132282565,2550,2550,2550,2550,0
20250224,153700,132282565,2550,2550,2550,2550,0
20250224,153600,132282565,2550,2550,2550,2550,0
20250224,153500,132282565,2550,2550,2550,2550,0
20250224,153400,132282565,2550,2550,2550,2550,0
20250224,153300,132282565,2550,2550,2550,2550,0
20250224,153200,132282565,2550,2550,2550,2550,0
20250224,153100,132282565,2550,2550,2550,2550,0
20250224,153000,132282565,2550,2550,2550,2550,2753
20250224,152900,125262415,2560,2560,2560,2560,0
20250224,152800,125262415,2560,2560,2560,2560,0
20250224,152700,125262415,2560,2560,2560,2560,0
20250224,152600,125262415,2560,2560,2560,2560,0
20250224,152500,125262415,2560,2560,2560,2560,0
20250224,152400,125262415,2560,2560,2560,2560,0
20250224,152300,125262415,2560,2560,2560,2560,0
20250224,152200,125262415,2560,2560,2560,2560,0
20250224,152100,125262415,2560,2560,2560,2560,0
20250224,152000,125262415,2560,2560,2560,2560,0
20250224,151900,125262415,2560,2560,2560,2550,53
20250224,151800,125127225,2550,2560,2560,2550,4
20250224,151700,125117005,2555,2555,2555,2555,900
20250224,151600,122817505,2555,2555,2555,2555,0
20250224,151500,122817505,2555,2560,2560,2555,89
20250224,151400,122589680,2560,2555,2565,2555,217
20250224,151300,122034160,2560,2560,2560,2560,1
20250224,151200,122031600,2555,2555,2555,2555,1
20250224,151100,122029045,2560,2560,2560,2560,0
20250224,151000,122029045,2560,2560,2560,2560,0
20250224,150900,122029045,2560,2560,2560,2560,51
20250224,150800,121898485,2560,2560,2560,2560,48
20250224,150700,121775605,2560,2560,2560,2560,0
20250224,150600,121775605,2560,2560,2560,2560,18
20250224,150500,121729525,2550,2550,2550,2550,6
20250224,150400,121714225,2550,2550,2550,2550,264
20250224,150300,121041025,2550,2560,2560,2550,27
20250224,150200,120971970,2560,2560,2560,2560,748
20250224,150100,119057090,2555,2555,2555,2555,0
20250224,150000,119057090,2555,2555,2555,2555,3
20250224,145900,119049425,2555,2555,2565,2555,6
20250224,145800,119034085,2565,2565,2565,2565,1
20250224,145700,119031520,2550,2550,2550,2550,0
20250224,145600,119031520,2550,2555,2555,2550,2995
20250224,145500,111384585,2555,2555,2555,2555,0
20250224,145400,111384585,2555,2555,2555,2555,1
20250224,145300,111382030,2570,2570,2570,2570,2
20250224,145200,111376890,2555,2555,2555,2555,0
20250224,145100,111376890,2555,2555,2555,2555,1
20250224,145000,111374335,2565,2565,2565,2565,0
20250224,144900,111374335,2565,2565,2565,2565,0
20250224,144800,111374335,2565,2565,2565,2565,0
20250224,144700,111374335,2565,2565,2565,2565,5
20250224,144600,111361510,2565,2565,2565,2565,1
20250224,144500,111358945,2555,2560,2560,2555,401
20250224,144400,110332390,2560,2560,2560,2560,0
20250224,144300,110332390,2560,2560,2560,2560,5
20250224,144200,110319590,2560,2560,2560,2560,0
20250224,144100,110319590,2560,2560,2560,2560,0
20250224,144000,110319590,2560,2560,2560,2560,0
20250224,143900,110319590,2560,2560,2560,2560,0
20250224,143800,110319590,2560,2565,2565,2560,10
20250224,143700,110293945,2565,2565,2565,2565,0
20250224,143600,110293945,2565,2565,2565,2565,0
20250224,143500,110293945,2565,2565,2565,2565,0
20250224,143400,110293945,2565,2565,2565,2565,0
20250224,143300,110293945,2565,2565,2565,2565,0
20250224,143200,110293945,2565,2565,2565,2565,1
20250224,143100,110291380,2570,2570,2570,2570,0
20250224,143000,110291380,2570,2570,2570,2570,0
20250224,142900,110291380,2570,2570,2570,2570,0
20250224,142800,110291380,2570,2570,2570,2570,0
20250224,142700,110291380,2570,2570,2570,2570,0
20250224,142600,110291380,2570,2570,2570,2570,4
20250224,142500,110281100,2565,2565,2565,2565,0
20250224,142400,110281100,2565,2565,2570,2565,24
20250224,142300,110219430,2570,2570,2570,2570,0
20250224,142200,110219430,2570,2570,2570,2570,0
20250224,142100,110219430,2570,2570,2570,2570,0
20250224,142000,110219430,2570,2570,2570,2570,0
20250224,141900,110219430,2570,2565,2570,2565,12
20250224,141800,110188595,2570,2570,2570,2570,94
20250224,141700,109947015,2565,2565,2565,2565,0
20250224,141600,109947015,2565,2565,2565,2565,0
20250224,141500,109947015,2565,2565,2565,2565,77
20250224,141400,109749510,2565,2565,2565,2565,0
20250224,141300,109749510,2565,2565,2565,2565,0
20250224,141200,109749510,2565,2565,2565,2565,0
20250224,141100,109749510,2565,2565,2565,2565,0
20250224,141000,109749510,2565,2565,2565,2565,0
20250224,140900,109749510,2565,2565,2565,2565,1
20250224,140800,109746945,2580,2580,2580,2580,0
20250224,140700,109746945,2580,2580,2580,2580,0
20250224,140600,109746945,2580,2575,2580,2575,5
20250224,140500,109734065,2565,2565,2565,2565,0
20250224,140400,109734065,2565,2565,2565,2565,0
20250224,140300,109734065,2565,2565,2565,2565,0
20250224,140200,109734065,2565,2565,2565,2565,0
20250224,140100,109734065,2565,2565,2565,2565,0
20250224,140000,109734065,2565,2565,2565,2565,0
20250224,135900,109734065,2565,2565,2565,2565,0
20250224,135800,109734065,2565,2565,2565,2565,0
20250224,135700,109734065,2565,2565,2565,2565,0
20250224,135600,109734065,2565,2565,2565,2565,0
20250224,135500,109734065,2565,2565,2565,2565,1
20250224,135400,109731500,2580,2575,2580,2575,15
20250224,135300,109692870,2565,2565,2565,2565,0
20250224,135200,109692870,2565,2565,2565,2565,0
20250224,135100,109692870,2565,2565,2565,2565,1
20250224,135000,109690305,2580,2580,2580,2580,2
20250224,134900,109685145,2565,2570,2570,2565,33
20250224,134800,109600340,2570,2570,2570,2570,1
20250224,134700,109597770,2580,2580,2580,2580,0
20250224,134600,109597770,2580,2580,2580,2580,0
20250224,134500,109597770,2580,2580,2580,2565,18
20250224,134400,109551495,2565,2565,2565,2565,0
20250224,134300,109551495,2565,2565,2565,2565,0
20250224,134200,109551495,2565,2575,2580,2565,954
20250224,134100,107094150,2565,2565,2575,2565,3666
20250224,134000,97683630,2560,2560,2560,2560,100
20250224,133900,97427630,2560,2560,2560,2560,323
20250224,133800,96600750,2555,2555,2555,2555,0
20250224,133700,96600750,2555,2555,2555,2555,0
20250224,133600,96600750,2555,2555,2555,2555,100
20250224,133500,96345250,2555,2555,2555,2555,0
20250224,133400,96345250,2555,2555,2555,2555,0
20250224,133300,96345250,2555,2555,2555,2555,1
20250224,133200,96342695,2560,2560,2560,2560,0
20250224,133100,96342695,2560,2560,2560,2560,3
20250224,133000,96335015,2555,2555,2555,2555,0
20250224,132900,96335015,2555,2555,2555,2555,230
20250224,132800,95747365,2565,2560,2565,2560,11
20250224,132700,95719200,2565,2565,2565,2565,0
20250224,132600,95719200,2565,2565,2565,2565,0
20250224,132500,95719200,2565,2565,2565,2565,0
20250224,132400,95719200,2565,2565,2565,2565,0
20250224,132300,95719200,2565,2565,2565,2565,0
20250224,132200,95719200,2565,2565,2565,2565,0
20250224,132100,95719200,2565,2565,2565,2565,0
20250224,132000,95719200,2565,2565,2565,2565,0
20250224,131900,95719200,2565,2565,2565,2565,0
20250224,131800,95719200,2565,2565,2565,2565,0
20250224,131700,95719200,2565,2565,2565,2565,0
20250224,131600,95719200,2565,2565,2565,2565,0
20250224,131500,95719200,2565,2565,2565,2565,0
20250224,131400,95719200,2565,2550,2565,2550,77
20250224,131300,95522835,2550,2550,2550,2550,0
20250224,131200,95522835,2550,2550,2550,2550,0
20250224,131100,95522835,2550,2550,2550,2550,0
20250224,131000,95522835,2550,2550,2550,2550,0
20250224,130900,95522835,2550,2550,2550,2550,248
20250224,130800,94890435,2550,2550,2550,2550,0
20250224,130700,94890435,2550,2550,2550,2550,0
20250224,130600,94890435,2550,2550,2550,2550,3
20250224,130500,94882785,2550,2550,2550,2550,0
20250224,130400,94882785,2550,2550,2550,2550,0
20250224,130300,94882785,2550,2550,2550,2550,0
20250224,130200,94882785,2550,2550,2550,2550,0
20250224,130100,94882785,2550,2550,2550,2550,100
20250224,130000,94627785,2550,2550,2550,2550,0
20250224,125900,94627785,2550,2550,2550,2550,1
20250224,125800,94625235,2565,2565,2565,2565,0
20250224,125700,94625235,2565,2565,2565,2565,0
20250224,125600,94625235,2565,2550,2565,2550,2
20250224,125500,94620120,2565,2565,2565,2565,0
20250224,125400,94620120,2565,2565,2565,2565,24
20250224,125300,94558560,2565,2565,2565,2565,0
20250224,125200,94558560,2565,2565,2565,2565,1
20250224,125100,94555995,2550,2550,2550,2550,0
20250224,125000,94555995,2550,2550,2550,2550,0
20250224,124900,94555995,2550,2560,2565,2550,7
20250224,124800,94538080,2555,2555,2555,2555,0
20250224,124700,94538080,2555,2555,2555,2555,319
20250224,124600,93723035,2550,2550,2550,2550,393
20250224,124500,92720885,2555,2560,2560,2555,329
20250224,124400,91880240,2560,2560,2560,2555,201
20250224,124300,91366575,2560,2560,2560,2560,0
20250224,124200,91366575,2560,2560,2560,2560,1
20250224,124100,91364015,2570,2570,2570,2570,1
20250224,124000,91361445,2555,2555,2555,2555,1
20250224,123900,91358890,2565,2565,2565,2565,959
20250224,123800,88899055,2560,2560,2560,2560,1
20250224,123700,88896495,2555,2555,2555,2555,0
20250224,123600,88896495,2555,2555,2555,2555,1
20250224,123500,88893940,2565,2565,2565,2565,0
20250224,123400,88893940,2565,2560,2565,2560,10
20250224,123300,88868335,2550,2550,2550,2550,0
20250224,123200,88868335,2550,2550,2550,2550,0
20250224,123100,88868335,2550,2550,2550,2550,0
20250224,123000,88868335,2550,2550,2550,2550,0
20250224,122900,88868335,2550,2550,2550,2550,393
20250224,122800,87866185,2565,2565,2565,2565,0
20250224,122700,87866185,2565,2565,2565,2565,0
20250224,122600,87866185,2565,2565,2565,2565,0
20250224,122500,87866185,2565,2565,2565,2565,0
20250224,122400,87866185,2565,2565,2565,2565,0
20250224,122300,87866185,2565,2560,2565,2560,3
20250224,122200,87858495,2550,2550,2550,2550,1
20250224,122100,87855945,2565,2565,2565,2565,0
20250224,122000,87855945,2565,2565,2565,2565,5
20250224,121900,87843120,2565,2565,2565,2565,1
20250224,121800,87840555,2550,2550,2550,2550,0
20250224,121700,87840555,2550,2550,2550,2550,1
20250224,121600,87838005,2565,2565,2565,2565,3
20250224,121500,87830310,2550,2550,2550,2550,0
20250224,121400,87830310,2550,2550,2550,2550,0
20250224,121300,87830310,2550,2550,2550,2550,0
20250224,121200,87830310,2550,2560,2565,2550,4
20250224,121100,87820075,2550,2550,2550,2550,0
20250224,121000,87820075,2550,2550,2550,2550,0
20250224,120900,87820075,2550,2550,2550,2550,0
20250224,120800,87820075,2550,2550,2550,2550,0
20250224,120700,87820075,2550,2550,2550,2550,0
20250224,120600,87820075,2550,2550,2550,2550,1
20250224,120500,87817525,2560,2560,2560,2560,1
20250224,120400,87814965,2550,2550,2550,2550,0
20250224,120300,87814965,2550,2550,2550,2550,1
20250224,120200,87812415,2550,2555,2555,2550,530
20250224,120100,86460900,2555,2555,2555,2555,370
20250224,120000,85515550,2555,2555,2555,2555,0
20250224,115900,85515550,2555,2555,2555,2555,1
20250224,115800,85512995,2565,2565,2565,2565,0
20250224,115700,85512995,2565,2565,2565,2565,0
20250224,115600,85512995,2565,2565,2565,2565,10
20250224,115500,85487345,2555,2555,2555,2555,0
20250224,115400,85487345,2555,2555,2555,2555,0
20250224,115300,85487345,2555,2555,2555,2555,0
20250224,115200,85487345,2555,2555,2555,2555,0
20250224,115100,85487345,2555,2555,2555,2555,0
20250224,115000,85487345,2555,2555,2555,2555,0
20250224,114900,85487345,2555,2555,2555,2555,0
20250224,114800,85487345,2555,2555,2555,2555,0
20250224,114700,85487345,2555,2555,2555,2555,0
20250224,114600,85487345,2555,2555,2555,2555,0
20250224,114500,85487345,2555,2560,2560,2555,933
20250224,114400,83098870,2560,2560,2560,2560,0
20250224,114300,83098870,2560,2560,2560,2560,0
20250224,114200,83098870,2560,2560,2560,2560,1
20250224,114100,83096310,2575,2575,2575,2575,0
20250224,114000,83096310,2575,2575,2575,2575,0
20250224,113900,83096310,2575,2565,2575,2565,287
20250224,113800,82357955,2560,2560,2560,2560,0
20250224,113700,82357955,2560,2560,2560,2560,0
20250224,113600,82357955,2560,2560,2560,2560,141
20250224,113500,81996995,2560,2555,2560,2555,4200
20250224,113400,71248300,2540,2540,2540,2540,3
20250224,113300,71240680,2540,2540,2540,2540,0
20250224,113200,71240680,2540,2540,2540,2540,0
20250224,113100,71240680,2540,2540,2540,2540,1
20250224,113000,71238140,2550,2550,2550,2550,1
20250224,112900,71235590,2550,2550,2550,2550,0
20250224,112800,71235590,2550,2550,2550,2550,0
20250224,112700,71235590,2550,2550,2550,2550,0
20250224,112600,71235590,2550,2550,2550,2550,0
20250224,112500,71235590,2550,2550,2550,2550,524
20250224,112400,69899390,2540,2540,2540,2540,0
20250224,112300,69899390,2540,2540,2540,2540,0
20250224,112200,69899390,2540,2540,2540,2540,0
20250224,112100,69899390,2540,2540,2540,2540,0
20250224,112000,69899390,2540,2540,2540,2540,0
20250224,111900,69899390,2540,2540,2540,2540,0
20250224,111800,69899390,2540,2540,2540,2540,0
20250224,111700,69899390,2540,2540,2540,2540,0
20250224,111600,69899390,2540,2540,2540,2540,0
20250224,111500,69899390,2540,2540,2540,2540,1
20250224,111400,69896850,2550,2550,2550,2550,0
20250224,111300,69896850,2550,2545,2550,2545,53
20250224,111200,69761960,2540,2540,2540,2540,0
20250224,111100,69761960,2540,2540,2540,2540,250
20250224,111000,69126960,2540,2540,2540,2540,0
20250224,110900,69126960,2540,2540,2540,2540,1
20250224,110800,69124420,2545,2545,2545,2545,28
20250224,110700,69053160,2545,2545,2545,2545,10
20250224,110600,69027710,2545,2545,2545,2545,1
20250224,110500,69025165,2550,2550,2550,2550,0
20250224,110400,69025165,2550,2550,2550,2550,20
20250224,110300,68974165,2540,2540,2540,2540,0
20250224,110200,68974165,2540,2540,2540,2540,0
20250224,110100,68974165,2540,2540,2540,2540,0
20250224,110000,68974165,2540,2540,2540,2540,0
20250224,105900,68974165,2540,2540,2540,2540,0
20250224,105800,68974165,2540,2540,2540,2540,0
20250224,105700,68974165,2540,2540,2540,2540,0
20250224,105600,68974165,2540,2550,2550,2540,22
20250224,105500,68918085,2540,2540,2540,2540,0
20250224,105400,68918085,2540,2540,2540,2540,0
20250224,105300,68918085,2540,2540,2540,2540,0
20250224,105200,68918085,2540,2540,2540,2540,1
20250224,105100,68915545,2540,2540,2540,2540,0
20250224,105000,68915545,2540,2540,2540,2540,0
20250224,104900,68915545,2540,2545,2545,2540,40
20250224,104800,68813770,2540,2540,2540,2540,1
20250224,104700,68811230,2550,2550,2550,2550,0
20250224,104600,68811230,2550,2550,2550,2550,0
20250224,104500,68811230,2550,2550,2550,2550,0
20250224,104400,68811230,2550,2550,2550,2550,0
20250224,104300,68811230,2550,2550,2550,2550,0
20250224,104200,68811230,2550,2550,2550,2550,0
20250224,104100,68811230,2550,2550,2550,2550,0
20250224,104000,68811230,2550,2550,2550,2550,0
20250224,103900,68811230,2550,2550,2550,2550,0
20250224,103800,68811230,2550,2550,2550,2550,0
20250224,103700,68811230,2550,2550,2550,2550,0
20250224,103600,68811230,2550,2550,2550,2550,0
20250224,103500,68811230,2550,2550,2550,2550,0
20250224,103400,68811230,2550,2550,2550,2550,0
20250224,103300,68811230,2550,2550,2550,2550,0
20250224,103200,68811230,2550,2550,2550,2550,0
20250224,103100,68811230,2550,2550,2550,2550,0
20250224,103000,68811230,2550,2550,2550,2550,0
20250224,102900,68811230,2550,2550,2550,2550,3
20250224,102800,68803580,2540,2540,2540,2540,0
20250224,102700,68803580,2540,2540,2540,2540,198
20250224,102600,68300660,2550,2550,2550,2550,0
20250224,102500,68300660,2550,2550,2550,2550,0
20250224,102400,68300660,2550,2550,2550,2550,0
20250224,102300,68300660,2550,2550,2550,2550,50
20250224,102200,68173160,2550,2550,2550,2550,0
20250224,102100,68173160,2550,2550,2550,2550,0
20250224,102000,68173160,2550,2550,2550,2550,1
20250224,101900,68170610,2545,2545,2545,2545,559
20250224,101800,66747955,2540,2540,2540,2540,1602
20250224,101700,62678875,2540,2540,2540,2540,59
20250224,101600,62529015,2540,2540,2540,2540,0
20250224,101500,62529015,2540,2540,2540,2540,0
20250224,101400,62529015,2540,2540,2540,2540,0
20250224,101300,62529015,2540,2540,2540,2540,0
20250224,101200,62529015,2540,2540,2540,2540,0
20250224,101100,62529015,2540,2540,2540,2540,370
20250224,101000,61589215,2545,2545,2545,2545,0
20250224,100900,61589215,2545,2545,2545,2545,0
20250224,100800,61589215,2545,2545,2545,2545,0
20250224,100700,61589215,2545,2545,2545,2545,0
20250224,100600,61589215,2545,2545,2545,2545,0
20250224,100500,61589215,2545,2545,2545,2545,0
20250224,100400,61589215,2545,2535,2545,2525,2727
20250224,100300,54691955,2540,2540,2540,2540,224
20250224,100200,54122995,2530,2540,2540,2530,5176
20250224,100100,41018575,2550,2550,2550,2550,2325
20250224,100000,35089825,2550,2550,2550,2550,208
20250224,095900,34559425,2555,2555,2555,2555,0
20250224,095800,34559425,2555,2555,2555,2555,0
20250224,095700,34559425,2555,2555,2555,2555,0
20250224,095600,34559425,2555,2555,2555,2555,0
20250224,095500,34559425,2555,2555,2555,2555,0
20250224,095400,34559425,2555,2555,2555,2555,0
20250224,095300,34559425,2555,2555,2555,2555,0
20250224,095200,34559425,2555,2555,2555,2555,1
20250224,095100,34556870,2555,2555,2555,2555,3
20250224,095000,34549205,2555,2550,2555,2550,220
20250224,094900,33988105,2550,2545,2550,2545,501
20250224,094800,32713055,2545,2545,2545,2545,0
20250224,094700,32713055,2545,2545,2545,2545,501
20250224,094600,31438010,2545,2545,2545,2545,1
20250224,094500,31435465,2550,2550,2550,2550,199
20250224,094400,30928015,2550,2550,2550,2550,0
20250224,094300,30928015,2550,2550,2550,2550,3200
20250224,094200,22768015,2550,2550,2550,2550,0
20250224,094100,22768015,2550,2550,2550,2550,1
20250224,094000,22765465,2545,2545,2545,2545,982
20250224,093900,20266275,2545,2545,2545,2545,362
20250224,093800,19344985,2560,2560,2560,2560,0
20250224,093700,19344985,2560,2545,2560,2545,141
20250224,093600,18986095,2560,2550,2560,2550,24
20250224,093500,18924795,2550,2550,2550,2550,10
20250224,093400,18899295,2545,2545,2545,2545,35
20250224,093300,18810220,2545,2545,2545,2545,232
20250224,093200,18219780,2565,2565,2565,2565,0
20250224,093100,18219780,2565,2565,2565,2565,0
20250224,093000,18219780,2565,2550,2565,2550,423
20250224,092900,17136365,2550,2545,2550,2545,269
20250224,092800,16451755,2545,2545,2545,2545,0
20250224,092700,16451755,2545,2545,2545,2545,11
20250224,092600,16423760,2545,2545,2545,2545,40
20250224,092500,16321960,2545,2545,2545,2545,0
20250224,092400,16321960,2545,2545,2545,2545,121
20250224,092300,16014015,2540,2540,2540,2540,0
20250224,092200,16014015,2540,2545,2545,2540,12
20250224,092100,15983510,2545,2545,2545,2545,117
20250224,092000,15685745,2545,2540,2545,2540,2
20250224,091900,15680660,2545,2545,2545,2545,0
20250224,091800,15680660,2545,2545,2545,2545,0
20250224,091700,15680660,2545,2545,2545,2545,0
20250224,091600,15680660,2545,2545,2545,2545,1
20250224,091500,15678115,2540,2535,2540,2535,165
20250224,091400,15259265,2540,2540,2540,2540,0
20250224,091300,15259265,2540,2540,2540,2540,20
20250224,091200,15208465,2540,2540,2540,2540,135
20250224,091100,14865565,2540,2540,2540,2540,1
20250224,091000,14863025,2525,2525,2525,2525,0
20250224,090900,14863025,2525,2540,2540,2525,1790
20250224,090800,10329800,2560,2555,2560,2555,2
20250224,090700,10324685,2540,2540,2540,2540,44
20250224,090600,10212925,2530,2540,2540,2530,807
20250224,090500,8165290,2545,2545,2550,2545,10
20250224,090400,8139835,2555,2555,2555,2550,6
20250224,090300,8124515,2545,2545,2545,2540,464
20250224,090200,6945835,2545,2555,2555,2545,20
20250224,090100,6894925,2545,2565,2565,2545,1234
20250224,090000,3740785,2590,2575,2590,2565,1455