KissMeData/139670/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,202900,76406355,2860,2860,2860,2860,771
20250224,202800,76406355,2860,2860,2860,2860,0
20250224,202700,76406355,2860,2860,2860,2860,0
20250224,202600,76406355,2860,2860,2860,2860,0
20250224,202500,76406355,2860,2860,2860,2860,0
20250224,202400,76406355,2860,2860,2860,2860,0
20250224,202300,76406355,2860,2860,2860,2860,0
20250224,202200,76406355,2860,2860,2860,2860,0
20250224,202100,76406355,2860,2860,2860,2860,0
20250224,202000,76406355,2860,2860,2860,2860,0
20250224,201900,76406355,2860,2860,2860,2860,0
20250224,201800,76406355,2860,2860,2860,2860,0
20250224,201700,76406355,2860,2860,2860,2860,0
20250224,201600,76406355,2860,2860,2860,2860,0
20250224,201500,76406355,2860,2860,2860,2860,0
20250224,201400,76406355,2860,2860,2860,2860,0
20250224,201300,76406355,2860,2860,2860,2860,0
20250224,201200,76406355,2860,2860,2860,2860,0
20250224,201100,76406355,2860,2860,2860,2860,0
20250224,201000,76406355,2860,2860,2860,2860,0
20250224,200900,76406355,2860,2860,2860,2860,0
20250224,200800,76406355,2860,2860,2860,2860,0
20250224,200700,76406355,2860,2860,2860,2860,0
20250224,200600,76406355,2860,2860,2860,2860,0
20250224,200500,76406355,2860,2860,2860,2860,0
20250224,200400,76406355,2860,2860,2860,2860,0
20250224,200300,76406355,2860,2860,2860,2860,0
20250224,200200,76406355,2860,2860,2860,2860,0
20250224,200100,76406355,2860,2860,2860,2860,0
20250224,200000,76406355,2860,2860,2860,2860,0
20250224,195900,76406355,2860,2860,2860,2860,771
20250224,195800,76406355,2860,2860,2860,2860,0
20250224,195700,76406355,2860,2860,2860,2860,0
20250224,195600,76406355,2860,2860,2860,2860,0
20250224,195500,76406355,2860,2860,2860,2860,0
20250224,195400,76406355,2860,2860,2860,2860,0
20250224,195300,76406355,2860,2860,2860,2860,0
20250224,195200,76406355,2860,2860,2860,2860,0
20250224,195100,76406355,2860,2860,2860,2860,0
20250224,195000,76406355,2860,2860,2860,2860,0
20250224,194900,76406355,2860,2860,2860,2860,0
20250224,194800,76406355,2860,2860,2860,2860,0
20250224,194700,76406355,2860,2860,2860,2860,0
20250224,194600,76406355,2860,2860,2860,2860,0
20250224,194500,76406355,2860,2860,2860,2860,0
20250224,194400,76406355,2860,2860,2860,2860,0
20250224,194300,76406355,2860,2860,2860,2860,0
20250224,194200,76406355,2860,2860,2860,2860,0
20250224,194100,76406355,2860,2860,2860,2860,0
20250224,194000,76406355,2860,2860,2860,2860,0
20250224,193900,76406355,2860,2860,2860,2860,0
20250224,193800,76406355,2860,2860,2860,2860,0
20250224,193700,76406355,2860,2860,2860,2860,0
20250224,193600,76406355,2860,2860,2860,2860,0
20250224,193500,76406355,2860,2860,2860,2860,0
20250224,193400,76406355,2860,2860,2860,2860,0
20250224,193300,76406355,2860,2860,2860,2860,0
20250224,193200,76406355,2860,2860,2860,2860,0
20250224,193100,76406355,2860,2860,2860,2860,0
20250224,193000,76406355,2860,2860,2860,2860,0
20250224,192900,76406355,2860,2860,2860,2860,771
20250224,192800,76406355,2860,2860,2860,2860,0
20250224,192700,76406355,2860,2860,2860,2860,0
20250224,192600,76406355,2860,2860,2860,2860,0
20250224,192500,76406355,2860,2860,2860,2860,0
20250224,192400,76406355,2860,2860,2860,2860,0
20250224,192300,76406355,2860,2860,2860,2860,0
20250224,192200,76406355,2860,2860,2860,2860,0
20250224,192100,76406355,2860,2860,2860,2860,0
20250224,192000,76406355,2860,2860,2860,2860,0
20250224,191900,76406355,2860,2860,2860,2860,0
20250224,191800,76406355,2860,2860,2860,2860,0
20250224,191700,76406355,2860,2860,2860,2860,0
20250224,191600,76406355,2860,2860,2860,2860,0
20250224,191500,76406355,2860,2860,2860,2860,0
20250224,191400,76406355,2860,2860,2860,2860,0
20250224,191300,76406355,2860,2860,2860,2860,0
20250224,191200,76406355,2860,2860,2860,2860,0
20250224,191100,76406355,2860,2860,2860,2860,0
20250224,191000,76406355,2860,2860,2860,2860,0
20250224,190900,76406355,2860,2860,2860,2860,0
20250224,190800,76406355,2860,2860,2860,2860,0
20250224,190700,76406355,2860,2860,2860,2860,0
20250224,190600,76406355,2860,2860,2860,2860,0
20250224,190500,76406355,2860,2860,2860,2860,0
20250224,190400,76406355,2860,2860,2860,2860,0
20250224,190300,76406355,2860,2860,2860,2860,0
20250224,190200,76406355,2860,2860,2860,2860,0
20250224,190100,76406355,2860,2860,2860,2860,0
20250224,190000,76406355,2860,2860,2860,2860,0
20250224,185900,76406355,2860,2860,2860,2860,771
20250224,185800,76406355,2860,2860,2860,2860,0
20250224,185700,76406355,2860,2860,2860,2860,0
20250224,185600,76406355,2860,2860,2860,2860,0
20250224,185500,76406355,2860,2860,2860,2860,0
20250224,185400,76406355,2860,2860,2860,2860,0
20250224,185300,76406355,2860,2860,2860,2860,0
20250224,185200,76406355,2860,2860,2860,2860,0
20250224,185100,76406355,2860,2860,2860,2860,0
20250224,185000,76406355,2860,2860,2860,2860,0
20250224,184900,76406355,2860,2860,2860,2860,0
20250224,184800,76406355,2860,2860,2860,2860,0
20250224,184700,76406355,2860,2860,2860,2860,0
20250224,184600,76406355,2860,2860,2860,2860,0
20250224,184500,76406355,2860,2860,2860,2860,0
20250224,184400,76406355,2860,2860,2860,2860,0
20250224,184300,76406355,2860,2860,2860,2860,0
20250224,184200,76406355,2860,2860,2860,2860,0
20250224,184100,76406355,2860,2860,2860,2860,0
20250224,184000,76406355,2860,2860,2860,2860,0
20250224,183900,76406355,2860,2860,2860,2860,0
20250224,183800,76406355,2860,2860,2860,2860,0
20250224,183700,76406355,2860,2860,2860,2860,0
20250224,183600,76406355,2860,2860,2860,2860,0
20250224,183500,76406355,2860,2860,2860,2860,0
20250224,183400,76406355,2860,2860,2860,2860,0
20250224,183300,76406355,2860,2860,2860,2860,0
20250224,183200,76406355,2860,2860,2860,2860,0
20250224,183100,76406355,2860,2860,2860,2860,0
20250224,183000,76406355,2860,2860,2860,2860,0
20250224,182900,76406355,2860,2860,2860,2860,771
20250224,182800,76406355,2860,2860,2860,2860,0
20250224,182700,76406355,2860,2860,2860,2860,0
20250224,182600,76406355,2860,2860,2860,2860,0
20250224,182500,76406355,2860,2860,2860,2860,0
20250224,182400,76406355,2860,2860,2860,2860,0
20250224,182300,76406355,2860,2860,2860,2860,0
20250224,182200,76406355,2860,2860,2860,2860,0
20250224,182100,76406355,2860,2860,2860,2860,0
20250224,182000,76406355,2860,2860,2860,2860,0
20250224,181900,76406355,2860,2860,2860,2860,0
20250224,181800,76406355,2860,2860,2860,2860,0
20250224,181700,76406355,2860,2860,2860,2860,0
20250224,181600,76406355,2860,2860,2860,2860,0
20250224,181500,76406355,2860,2860,2860,2860,0
20250224,181400,76406355,2860,2860,2860,2860,0
20250224,181300,76406355,2860,2860,2860,2860,0
20250224,181200,76406355,2860,2860,2860,2860,0
20250224,181100,76406355,2860,2860,2860,2860,0
20250224,181000,76406355,2860,2860,2860,2860,0
20250224,180900,76406355,2860,2860,2860,2860,0
20250224,180800,76406355,2860,2860,2860,2860,0
20250224,180700,76406355,2860,2860,2860,2860,0
20250224,180600,76406355,2860,2860,2860,2860,0
20250224,180500,76406355,2860,2860,2860,2860,0
20250224,180400,76406355,2860,2860,2860,2860,0
20250224,180300,76406355,2860,2860,2860,2860,0
20250224,180200,76406355,2860,2860,2860,2860,0
20250224,180100,76406355,2860,2860,2860,2860,0
20250224,180000,76406355,2860,2860,2860,2860,0
20250224,175900,76406355,2860,2860,2860,2860,771
20250224,175800,76406355,2860,2860,2860,2860,0
20250224,175700,76406355,2860,2860,2860,2860,0
20250224,175600,76406355,2860,2860,2860,2860,0
20250224,175500,76406355,2860,2860,2860,2860,0
20250224,175400,76406355,2860,2860,2860,2860,0
20250224,175300,76406355,2860,2860,2860,2860,0
20250224,175200,76406355,2860,2860,2860,2860,0
20250224,175100,76406355,2860,2860,2860,2860,0
20250224,175000,76406355,2860,2860,2860,2860,0
20250224,174900,76406355,2860,2860,2860,2860,0
20250224,174800,76406355,2860,2860,2860,2860,0
20250224,174700,76406355,2860,2860,2860,2860,0
20250224,174600,76406355,2860,2860,2860,2860,0
20250224,174500,76406355,2860,2860,2860,2860,0
20250224,174400,76406355,2860,2860,2860,2860,0
20250224,174300,76406355,2860,2860,2860,2860,0
20250224,174200,76406355,2860,2860,2860,2860,0
20250224,174100,76406355,2860,2860,2860,2860,0
20250224,174000,76406355,2860,2860,2860,2860,0
20250224,173900,76406355,2860,2860,2860,2860,0
20250224,173800,76406355,2860,2860,2860,2860,0
20250224,173700,76406355,2860,2860,2860,2860,0
20250224,173600,76406355,2860,2860,2860,2860,0
20250224,173500,76406355,2860,2860,2860,2860,0
20250224,173400,76406355,2860,2860,2860,2860,0
20250224,173300,76406355,2860,2860,2860,2860,0
20250224,173200,76406355,2860,2860,2860,2860,0
20250224,173100,76406355,2860,2860,2860,2860,0
20250224,173000,76406355,2860,2860,2860,2860,0
20250224,172900,76406355,2860,2860,2860,2860,771
20250224,172800,76406355,2860,2860,2860,2860,0
20250224,172700,76406355,2860,2860,2860,2860,0
20250224,172600,76406355,2860,2860,2860,2860,0
20250224,172500,76406355,2860,2860,2860,2860,0
20250224,172400,76406355,2860,2860,2860,2860,0
20250224,172300,76406355,2860,2860,2860,2860,0
20250224,172200,76406355,2860,2860,2860,2860,0
20250224,172100,76406355,2860,2860,2860,2860,0
20250224,172000,76406355,2860,2860,2860,2860,0
20250224,171900,76406355,2860,2860,2860,2860,0
20250224,171800,76406355,2860,2860,2860,2860,0
20250224,171700,76406355,2860,2860,2860,2860,0
20250224,171600,76406355,2860,2860,2860,2860,0
20250224,171500,76406355,2860,2860,2860,2860,0
20250224,171400,76406355,2860,2860,2860,2860,0
20250224,171300,76406355,2860,2860,2860,2860,0
20250224,171200,76406355,2860,2860,2860,2860,0
20250224,171100,76406355,2860,2860,2860,2860,0
20250224,171000,76406355,2860,2860,2860,2860,0
20250224,170900,76406355,2860,2860,2860,2860,0
20250224,170800,76406355,2860,2860,2860,2860,0
20250224,170700,76406355,2860,2860,2860,2860,0
20250224,170600,76406355,2860,2860,2860,2860,0
20250224,170500,76406355,2860,2860,2860,2860,0
20250224,170400,76406355,2860,2860,2860,2860,0
20250224,170300,76406355,2860,2860,2860,2860,0
20250224,170200,76406355,2860,2860,2860,2860,0
20250224,170100,76406355,2860,2860,2860,2860,0
20250224,170000,76406355,2860,2860,2860,2860,0
20250224,165900,76406355,2860,2860,2860,2860,771
20250224,165800,76406355,2860,2860,2860,2860,0
20250224,165700,76406355,2860,2860,2860,2860,0
20250224,165600,76406355,2860,2860,2860,2860,0
20250224,165500,76406355,2860,2860,2860,2860,0
20250224,165400,76406355,2860,2860,2860,2860,0
20250224,165300,76406355,2860,2860,2860,2860,0
20250224,165200,76406355,2860,2860,2860,2860,0
20250224,165100,76406355,2860,2860,2860,2860,0
20250224,165000,76406355,2860,2860,2860,2860,0
20250224,164900,76406355,2860,2860,2860,2860,0
20250224,164800,76406355,2860,2860,2860,2860,0
20250224,164700,76406355,2860,2860,2860,2860,0
20250224,164600,76406355,2860,2860,2860,2860,0
20250224,164500,76406355,2860,2860,2860,2860,0
20250224,164400,76406355,2860,2860,2860,2860,0
20250224,164300,76406355,2860,2860,2860,2860,0
20250224,164200,76406355,2860,2860,2860,2860,0
20250224,164100,76406355,2860,2860,2860,2860,0
20250224,164000,76406355,2860,2860,2860,2860,0
20250224,163900,76406355,2860,2860,2860,2860,0
20250224,163800,76406355,2860,2860,2860,2860,0
20250224,163700,76406355,2860,2860,2860,2860,0
20250224,163600,76406355,2860,2860,2860,2860,0
20250224,163500,76406355,2860,2860,2860,2860,0
20250224,163400,76406355,2860,2860,2860,2860,0
20250224,163300,76406355,2860,2860,2860,2860,0
20250224,163200,76406355,2860,2860,2860,2860,0
20250224,163100,76406355,2860,2860,2860,2860,0
20250224,163000,76406355,2860,2860,2860,2860,0
20250224,162900,76406355,2860,2860,2860,2860,771
20250224,162800,76406355,2860,2860,2860,2860,0
20250224,162700,76406355,2860,2860,2860,2860,0
20250224,162600,76406355,2860,2860,2860,2860,0
20250224,162500,76406355,2860,2860,2860,2860,0
20250224,162400,76406355,2860,2860,2860,2860,0
20250224,162300,76406355,2860,2860,2860,2860,0
20250224,162200,76406355,2860,2860,2860,2860,0
20250224,162100,76406355,2860,2860,2860,2860,0
20250224,162000,76406355,2860,2860,2860,2860,0
20250224,161900,76406355,2860,2860,2860,2860,0
20250224,161800,76406355,2860,2860,2860,2860,0
20250224,161700,76406355,2860,2860,2860,2860,0
20250224,161600,76406355,2860,2860,2860,2860,0
20250224,161500,76406355,2860,2860,2860,2860,0
20250224,161400,76406355,2860,2860,2860,2860,0
20250224,161300,76406355,2860,2860,2860,2860,0
20250224,161200,76406355,2860,2860,2860,2860,0
20250224,161100,76406355,2860,2860,2860,2860,0
20250224,161000,76406355,2860,2860,2860,2860,0
20250224,160900,76406355,2860,2860,2860,2860,0
20250224,160800,76406355,2860,2860,2860,2860,0
20250224,160700,76406355,2860,2860,2860,2860,0
20250224,160600,76406355,2860,2860,2860,2860,0
20250224,160500,76406355,2860,2860,2860,2860,0
20250224,160400,76406355,2860,2860,2860,2860,0
20250224,160300,76406355,2860,2860,2860,2860,0
20250224,160200,76406355,2860,2860,2860,2860,0
20250224,160100,76406355,2860,2860,2860,2860,0
20250224,160000,76406355,2860,2860,2860,2860,0
20250224,155900,76406355,2860,2860,2860,2860,771
20250224,155800,76406355,2860,2860,2860,2860,0
20250224,155700,76406355,2860,2860,2860,2860,0
20250224,155600,76406355,2860,2860,2860,2860,0
20250224,155500,76406355,2860,2860,2860,2860,0
20250224,155400,76406355,2860,2860,2860,2860,0
20250224,155300,76406355,2860,2860,2860,2860,0
20250224,155200,76406355,2860,2860,2860,2860,0
20250224,155100,76406355,2860,2860,2860,2860,0
20250224,155000,76406355,2860,2860,2860,2860,0
20250224,154900,76406355,2860,2860,2860,2860,0
20250224,154800,76406355,2860,2860,2860,2860,0
20250224,154700,76406355,2860,2860,2860,2860,0
20250224,154600,76406355,2860,2860,2860,2860,0
20250224,154500,76406355,2860,2860,2860,2860,0
20250224,154400,76406355,2860,2860,2860,2860,0
20250224,154300,76406355,2860,2860,2860,2860,0
20250224,154200,76406355,2860,2860,2860,2860,0
20250224,154100,76406355,2860,2860,2860,2860,0
20250224,154000,76406355,2860,2860,2860,2860,0
20250224,153900,76406355,2860,2860,2860,2860,0
20250224,153800,76406355,2860,2860,2860,2860,0
20250224,153700,76406355,2860,2860,2860,2860,0
20250224,153600,76406355,2860,2860,2860,2860,0
20250224,153500,76406355,2860,2860,2860,2860,0
20250224,153400,76406355,2860,2860,2860,2860,0
20250224,153300,76406355,2860,2860,2860,2860,0
20250224,153200,76406355,2860,2860,2860,2860,0
20250224,153100,76406355,2860,2860,2860,2860,0
20250224,153000,76406355,2860,2860,2860,2860,771
20250224,152900,74201295,2850,2850,2850,2850,0
20250224,152800,74201295,2850,2850,2850,2850,0
20250224,152700,74201295,2850,2850,2850,2850,0
20250224,152600,74201295,2850,2850,2850,2850,0
20250224,152500,74201295,2850,2850,2850,2850,0
20250224,152400,74201295,2850,2850,2850,2850,0
20250224,152300,74201295,2850,2850,2850,2850,0
20250224,152200,74201295,2850,2850,2850,2850,0
20250224,152100,74201295,2850,2850,2850,2850,0
20250224,152000,74201295,2850,2850,2850,2850,0
20250224,151900,74201295,2850,2850,2850,2850,32
20250224,151800,74110095,2850,2850,2850,2850,42
20250224,151700,73990395,2850,2855,2855,2850,81
20250224,151600,73759190,2860,2860,2860,2860,0
20250224,151500,73759190,2860,2860,2860,2860,0
20250224,151400,73759190,2860,2860,2860,2860,0
20250224,151300,73759190,2860,2860,2860,2860,0
20250224,151200,73759190,2860,2860,2860,2860,0
20250224,151100,73759190,2860,2860,2860,2860,1
20250224,151000,73756330,2855,2855,2855,2855,0
20250224,150900,73756330,2855,2855,2855,2855,0
20250224,150800,73756330,2855,2855,2855,2855,0
20250224,150700,73756330,2855,2855,2855,2855,0
20250224,150600,73756330,2855,2855,2855,2855,0
20250224,150500,73756330,2855,2855,2855,2855,0
20250224,150400,73756330,2855,2855,2855,2855,85
20250224,150300,73513655,2845,2845,2845,2845,200
20250224,150200,72944655,2855,2855,2855,2855,5
20250224,150100,72930380,2855,2855,2855,2855,0
20250224,150000,72930380,2855,2855,2855,2855,0
20250224,145900,72930380,2855,2855,2855,2855,0
20250224,145800,72930380,2855,2855,2855,2855,0
20250224,145700,72930380,2855,2855,2855,2855,0
20250224,145600,72930380,2855,2855,2855,2855,0
20250224,145500,72930380,2855,2855,2855,2855,0
20250224,145400,72930380,2855,2855,2855,2855,0
20250224,145300,72930380,2855,2855,2855,2855,10
20250224,145200,72901830,2860,2860,2860,2860,0
20250224,145100,72901830,2860,2860,2860,2860,20
20250224,145000,72844630,2855,2855,2855,2855,100
20250224,144900,72559130,2860,2860,2860,2860,0
20250224,144800,72559130,2860,2860,2860,2860,0
20250224,144700,72559130,2860,2860,2860,2860,25
20250224,144600,72487630,2860,2860,2860,2860,0
20250224,144500,72487630,2860,2860,2860,2860,1
20250224,144400,72484770,2860,2860,2860,2860,0
20250224,144300,72484770,2860,2860,2860,2860,0
20250224,144200,72484770,2860,2860,2860,2860,0
20250224,144100,72484770,2860,2860,2860,2860,1
20250224,144000,72481910,2860,2860,2860,2860,0
20250224,143900,72481910,2860,2860,2860,2860,100
20250224,143800,72195910,2860,2860,2860,2860,0
20250224,143700,72195910,2860,2860,2860,2860,2
20250224,143600,72190190,2860,2860,2860,2860,0
20250224,143500,72190190,2860,2860,2860,2860,1
20250224,143400,72187330,2840,2840,2840,2840,363
20250224,143300,71156410,2845,2845,2845,2845,787
20250224,143200,68917395,2850,2850,2850,2850,0
20250224,143100,68917395,2850,2850,2850,2850,0
20250224,143000,68917395,2850,2850,2850,2850,0
20250224,142900,68917395,2850,2850,2850,2850,116
20250224,142800,68586795,2850,2850,2850,2850,1
20250224,142700,68583945,2845,2845,2845,2845,0
20250224,142600,68583945,2845,2845,2845,2845,70
20250224,142500,68384795,2850,2850,2850,2850,0
20250224,142400,68384795,2850,2850,2850,2850,32
20250224,142300,68293595,2850,2855,2855,2850,351
20250224,142200,67293220,2855,2855,2855,2855,495
20250224,142100,65879995,2855,2855,2855,2855,0
20250224,142000,65879995,2855,2855,2855,2855,0
20250224,141900,65879995,2855,2855,2855,2855,5
20250224,141800,65865720,2860,2860,2860,2860,0
20250224,141700,65865720,2860,2860,2860,2860,0
20250224,141600,65865720,2860,2860,2860,2860,0
20250224,141500,65865720,2860,2860,2860,2860,1
20250224,141400,65862860,2860,2860,2860,2860,0
20250224,141300,65862860,2860,2860,2860,2860,0
20250224,141200,65862860,2860,2860,2860,2860,0
20250224,141100,65862860,2860,2860,2860,2860,0
20250224,141000,65862860,2860,2860,2860,2860,0
20250224,140900,65862860,2860,2860,2860,2860,66
20250224,140800,65674100,2860,2860,2860,2860,0
20250224,140700,65674100,2860,2860,2860,2860,0
20250224,140600,65674100,2860,2860,2860,2860,0
20250224,140500,65674100,2860,2860,2860,2860,0
20250224,140400,65674100,2860,2860,2860,2860,0
20250224,140300,65674100,2860,2860,2860,2860,0
20250224,140200,65674100,2860,2860,2860,2860,0
20250224,140100,65674100,2860,2860,2860,2860,0
20250224,140000,65674100,2860,2860,2860,2860,300
20250224,135900,64816100,2875,2875,2875,2875,909
20250224,135800,62202725,2875,2875,2875,2875,0
20250224,135700,62202725,2875,2875,2875,2875,0
20250224,135600,62202725,2875,2875,2875,2875,0
20250224,135500,62202725,2875,2875,2875,2875,91
20250224,135400,61941100,2875,2875,2875,2875,0
20250224,135300,61941100,2875,2875,2875,2875,0
20250224,135200,61941100,2875,2875,2875,2875,0
20250224,135100,61941100,2875,2875,2875,2875,0
20250224,135000,61941100,2875,2875,2875,2875,0
20250224,134900,61941100,2875,2875,2875,2875,0
20250224,134800,61941100,2875,2875,2875,2875,0
20250224,134700,61941100,2875,2875,2875,2875,1
20250224,134600,61938225,2875,2875,2875,2875,9
20250224,134500,61912350,2880,2880,2880,2880,0
20250224,134400,61912350,2880,2880,2880,2880,0
20250224,134300,61912350,2880,2880,2880,2880,0
20250224,134200,61912350,2880,2880,2880,2880,0
20250224,134100,61912350,2880,2880,2880,2880,0
20250224,134000,61912350,2880,2880,2880,2880,0
20250224,133900,61912350,2880,2880,2880,2880,0
20250224,133800,61912350,2880,2880,2880,2880,0
20250224,133700,61912350,2880,2880,2880,2880,0
20250224,133600,61912350,2880,2880,2880,2880,1
20250224,133500,61909470,2850,2850,2850,2850,0
20250224,133400,61909470,2850,2850,2850,2850,0
20250224,133300,61909470,2850,2870,2870,2850,2472
20250224,133200,54841455,2865,2865,2865,2865,110
20250224,133100,54526305,2870,2870,2870,2870,0
20250224,133000,54526305,2870,2870,2870,2870,0
20250224,132900,54526305,2870,2870,2870,2870,0
20250224,132800,54526305,2870,2870,2870,2870,38
20250224,132700,54417245,2870,2870,2870,2870,0
20250224,132600,54417245,2870,2870,2870,2870,0
20250224,132500,54417245,2870,2870,2870,2870,0
20250224,132400,54417245,2870,2870,2870,2870,44
20250224,132300,54290965,2880,2880,2880,2880,0
20250224,132200,54290965,2880,2880,2880,2880,0
20250224,132100,54290965,2880,2880,2880,2880,0
20250224,132000,54290965,2880,2880,2880,2880,0
20250224,131900,54290965,2880,2880,2880,2880,0
20250224,131800,54290965,2880,2880,2880,2880,0
20250224,131700,54290965,2880,2880,2880,2880,50
20250224,131600,54146965,2880,2880,2880,2880,50
20250224,131500,54002965,2880,2880,2880,2880,0
20250224,131400,54002965,2880,2880,2880,2880,0
20250224,131300,54002965,2880,2880,2880,2880,0
20250224,131200,54002965,2880,2880,2880,2880,0
20250224,131100,54002965,2880,2880,2880,2880,0
20250224,131000,54002965,2880,2880,2880,2880,2
20250224,130900,53997205,2880,2880,2880,2880,1
20250224,130800,53994325,2875,2875,2875,2875,0
20250224,130700,53994325,2875,2875,2875,2875,0
20250224,130600,53994325,2875,2875,2875,2875,0
20250224,130500,53994325,2875,2875,2875,2875,500
20250224,130400,52556825,2875,2875,2875,2875,0
20250224,130300,52556825,2875,2875,2875,2875,1
20250224,130200,52553950,2865,2865,2865,2865,1
20250224,130100,52551085,2880,2880,2880,2880,0
20250224,130000,52551085,2880,2880,2880,2880,1
20250224,125900,52548205,2865,2865,2865,2865,0
20250224,125800,52548205,2865,2865,2865,2865,0
20250224,125700,52548205,2865,2865,2865,2865,0
20250224,125600,52548205,2865,2865,2865,2865,200
20250224,125500,51975205,2880,2880,2880,2880,10
20250224,125400,51946405,2880,2880,2880,2880,1
20250224,125300,51943525,2865,2865,2865,2865,0
20250224,125200,51943525,2865,2865,2865,2865,0
20250224,125100,51943525,2865,2865,2865,2865,0
20250224,125000,51943525,2865,2865,2865,2865,0
20250224,124900,51943525,2865,2865,2865,2865,1
20250224,124800,51940660,2870,2870,2870,2870,0
20250224,124700,51940660,2870,2870,2870,2870,0
20250224,124600,51940660,2870,2870,2870,2870,10
20250224,124500,51911960,2880,2880,2880,2880,1
20250224,124400,51909080,2885,2885,2885,2885,0
20250224,124300,51909080,2885,2885,2885,2885,0
20250224,124200,51909080,2885,2885,2885,2885,0
20250224,124100,51909080,2885,2885,2885,2885,1
20250224,124000,51906195,2865,2865,2865,2865,0
20250224,123900,51906195,2865,2865,2865,2865,0
20250224,123800,51906195,2865,2880,2880,2865,99
20250224,123700,51622500,2890,2890,2890,2890,0
20250224,123600,51622500,2890,2890,2890,2890,0
20250224,123500,51622500,2890,2890,2890,2890,0
20250224,123400,51622500,2890,2890,2890,2890,0
20250224,123300,51622500,2890,2890,2890,2890,1
20250224,123200,51619610,2880,2880,2880,2880,2
20250224,123100,51613850,2880,2880,2880,2880,0
20250224,123000,51613850,2880,2880,2880,2880,0
20250224,122900,51613850,2880,2880,2880,2880,1
20250224,122800,51610970,2890,2890,2890,2890,0
20250224,122700,51610970,2890,2890,2890,2890,0
20250224,122600,51610970,2890,2890,2890,2890,1
20250224,122500,51608080,2885,2885,2885,2885,1
20250224,122400,51605195,2880,2875,2880,2875,6
20250224,122300,51587920,2870,2870,2870,2870,0
20250224,122200,51587920,2870,2870,2870,2870,0
20250224,122100,51587920,2870,2870,2870,2870,0
20250224,122000,51587920,2870,2870,2870,2870,0
20250224,121900,51587920,2870,2870,2870,2870,0
20250224,121800,51587920,2870,2870,2870,2870,0
20250224,121700,51587920,2870,2870,2870,2870,0
20250224,121600,51587920,2870,2865,2870,2865,374
20250224,121500,50515040,2865,2865,2865,2865,0
20250224,121400,50515040,2865,2865,2865,2865,0
20250224,121300,50515040,2865,2865,2865,2865,0
20250224,121200,50515040,2865,2865,2865,2865,0
20250224,121100,50515040,2865,2865,2865,2865,0
20250224,121000,50515040,2865,2865,2865,2865,0
20250224,120900,50515040,2865,2865,2865,2865,0
20250224,120800,50515040,2865,2865,2865,2865,0
20250224,120700,50515040,2865,2865,2865,2865,0
20250224,120600,50515040,2865,2865,2865,2865,0
20250224,120500,50515040,2865,2860,2865,2860,11
20250224,120400,50483575,2850,2850,2850,2850,0
20250224,120300,50483575,2850,2850,2850,2850,0
20250224,120200,50483575,2850,2850,2850,2850,1
20250224,120100,50480725,2845,2845,2845,2845,0
20250224,120000,50480725,2845,2845,2845,2845,0
20250224,115900,50480725,2845,2845,2845,2845,0
20250224,115800,50480725,2845,2845,2845,2845,0
20250224,115700,50480725,2845,2860,2860,2845,203
20250224,115600,49900190,2860,2860,2860,2860,0
20250224,115500,49900190,2860,2860,2860,2860,0
20250224,115400,49900190,2860,2860,2860,2860,0
20250224,115300,49900190,2860,2860,2860,2860,5
20250224,115200,49885890,2860,2860,2860,2860,0
20250224,115100,49885890,2860,2860,2860,2860,0
20250224,115000,49885890,2860,2860,2860,2860,0
20250224,114900,49885890,2860,2860,2860,2860,0
20250224,114800,49885890,2860,2860,2860,2860,0
20250224,114700,49885890,2860,2860,2860,2860,1
20250224,114600,49883030,2830,2830,2830,2830,0
20250224,114500,49883030,2830,2830,2830,2830,0
20250224,114400,49883030,2830,2830,2830,2830,0
20250224,114300,49883030,2830,2830,2830,2830,0
20250224,114200,49883030,2830,2840,2840,2830,3
20250224,114100,49874525,2865,2865,2865,2865,1
20250224,114000,49871660,2825,2825,2825,2825,0
20250224,113900,49871660,2825,2825,2825,2825,0
20250224,113800,49871660,2825,2825,2825,2825,0
20250224,113700,49871660,2825,2825,2825,2825,0
20250224,113600,49871660,2825,2825,2825,2825,0
20250224,113500,49871660,2825,2825,2825,2825,0
20250224,113400,49871660,2825,2825,2825,2825,0
20250224,113300,49871660,2825,2825,2825,2825,0
20250224,113200,49871660,2825,2825,2825,2825,0
20250224,113100,49871660,2825,2825,2825,2825,0
20250224,113000,49871660,2825,2825,2825,2825,0
20250224,112900,49871660,2825,2825,2825,2825,0
20250224,112800,49871660,2825,2840,2870,2825,3002
20250224,112700,41288595,2840,2840,2840,2840,1
20250224,112600,41285755,2820,2820,2820,2820,0
20250224,112500,41285755,2820,2820,2820,2820,0
20250224,112400,41285755,2820,2820,2820,2820,0
20250224,112300,41285755,2820,2820,2820,2820,0
20250224,112200,41285755,2820,2820,2820,2820,2
20250224,112100,41280115,2840,2840,2840,2840,0
20250224,112000,41280115,2840,2840,2840,2840,0
20250224,111900,41280115,2840,2840,2840,2840,0
20250224,111800,41280115,2840,2840,2840,2840,0
20250224,111700,41280115,2840,2840,2840,2840,0
20250224,111600,41280115,2840,2840,2840,2840,0
20250224,111500,41280115,2840,2840,2840,2840,0
20250224,111400,41280115,2840,2840,2840,2840,20
20250224,111300,41223315,2840,2840,2840,2840,0
20250224,111200,41223315,2840,2840,2840,2840,0
20250224,111100,41223315,2840,2840,2840,2840,0
20250224,111000,41223315,2840,2840,2840,2840,1
20250224,110900,41220475,2815,2815,2815,2815,0
20250224,110800,41220475,2815,2815,2815,2815,0
20250224,110700,41220475,2815,2815,2815,2815,0
20250224,110600,41220475,2815,2815,2815,2815,0
20250224,110500,41220475,2815,2815,2815,2815,0
20250224,110400,41220475,2815,2815,2815,2815,0
20250224,110300,41220475,2815,2815,2815,2815,0
20250224,110200,41220475,2815,2815,2815,2815,0
20250224,110100,41220475,2815,2815,2815,2815,0
20250224,110000,41220475,2815,2815,2815,2815,0
20250224,105900,41220475,2815,2825,2825,2815,200
20250224,105800,40656740,2855,2855,2855,2855,0
20250224,105700,40656740,2855,2855,2855,2855,0
20250224,105600,40656740,2855,2855,2855,2855,0
20250224,105500,40656740,2855,2855,2855,2855,0
20250224,105400,40656740,2855,2855,2855,2855,0
20250224,105300,40656740,2855,2855,2855,2855,0
20250224,105200,40656740,2855,2855,2855,2855,0
20250224,105100,40656740,2855,2855,2855,2855,0
20250224,105000,40656740,2855,2855,2855,2855,0
20250224,104900,40656740,2855,2855,2855,2855,0
20250224,104800,40656740,2855,2840,2855,2840,1000
20250224,104700,37808065,2840,2840,2840,2840,1
20250224,104600,37805225,2825,2825,2825,2825,0
20250224,104500,37805225,2825,2825,2825,2825,94
20250224,104400,37539675,2825,2825,2825,2825,0
20250224,104300,37539675,2825,2825,2825,2825,0
20250224,104200,37539675,2825,2825,2825,2825,0
20250224,104100,37539675,2825,2825,2825,2825,0
20250224,104000,37539675,2825,2825,2825,2825,6
20250224,103900,37522725,2830,2830,2830,2830,0
20250224,103800,37522725,2830,2830,2830,2830,0
20250224,103700,37522725,2830,2830,2830,2830,1
20250224,103600,37519895,2840,2840,2840,2840,10
20250224,103500,37491495,2840,2840,2840,2840,0
20250224,103400,37491495,2840,2835,2840,2835,2
20250224,103300,37485820,2835,2835,2835,2835,0
20250224,103200,37485820,2835,2830,2835,2830,47
20250224,103100,37352805,2830,2830,2830,2830,1
20250224,103000,37349975,2830,2830,2830,2830,135
20250224,102900,36967925,2830,2820,2830,2820,32
20250224,102800,36877580,2825,2825,2825,2825,0
20250224,102700,36877580,2825,2825,2825,2825,11
20250224,102600,36846505,2825,2825,2825,2825,110
20250224,102500,36535755,2825,2825,2825,2825,0
20250224,102400,36535755,2825,2825,2825,2825,0
20250224,102300,36535755,2825,2820,2825,2820,104
20250224,102200,36242460,2825,2825,2825,2825,0
20250224,102100,36242460,2825,2820,2825,2820,52
20250224,102000,36095810,2825,2825,2825,2825,21
20250224,101900,36036485,2825,2825,2825,2825,1
20250224,101800,36033660,2825,2825,2825,2825,4
20250224,101700,36022360,2825,2825,2825,2825,1
20250224,101600,36019535,2820,2820,2820,2820,0
20250224,101500,36019535,2820,2820,2820,2820,0
20250224,101400,36019535,2820,2820,2820,2820,0
20250224,101300,36019535,2820,2820,2820,2820,10
20250224,101200,35991335,2820,2820,2820,2820,1
20250224,101100,35988515,2820,2810,2820,2810,101
20250224,101000,35704695,2825,2825,2825,2825,0
20250224,100900,35704695,2825,2830,2830,2825,12
20250224,100800,35670745,2830,2830,2830,2830,0
20250224,100700,35670745,2830,2830,2830,2810,202
20250224,100600,35103085,2830,2825,2830,2825,124
20250224,100500,34752775,2825,2820,2825,2820,10
20250224,100400,34724570,2810,2810,2810,2810,0
20250224,100300,34724570,2810,2810,2810,2810,0
20250224,100200,34724570,2810,2810,2810,2810,7
20250224,100100,34704900,2810,2810,2810,2810,9
20250224,100000,34679610,2820,2820,2820,2820,0
20250224,095900,34679610,2820,2820,2820,2820,0
20250224,095800,34679610,2820,2820,2820,2820,0
20250224,095700,34679610,2820,2820,2820,2820,0
20250224,095600,34679610,2820,2820,2820,2820,0
20250224,095500,34679610,2820,2820,2820,2820,3
20250224,095400,34671150,2820,2820,2820,2820,10
20250224,095300,34642950,2820,2800,2820,2800,2
20250224,095200,34637330,2800,2830,2830,2795,2032
20250224,095100,28943150,2830,2830,2830,2830,2
20250224,095000,28937490,2830,2810,2830,2810,3
20250224,094900,28929020,2810,2810,2810,2810,60
20250224,094800,28760420,2820,2810,2820,2810,101
20250224,094700,28476600,2820,2810,2820,2805,765
20250224,094600,26330625,2815,2825,2825,2815,1543
20250224,094500,21982895,2830,2830,2830,2830,0
20250224,094400,21982895,2830,2830,2830,2830,100
20250224,094300,21699895,2850,2850,2850,2850,1
20250224,094200,21697045,2835,2835,2835,2835,0
20250224,094100,21697045,2835,2850,2850,2835,2
20250224,094000,21691360,2840,2840,2840,2840,1
20250224,093900,21688520,2860,2860,2860,2860,1
20250224,093800,21685660,2845,2845,2845,2845,253
20250224,093700,20965875,2845,2845,2845,2845,0
20250224,093600,20965875,2845,2855,2875,2845,1702
20250224,093500,16095280,2855,2850,2855,2850,2
20250224,093400,16089575,2840,2840,2840,2840,39
20250224,093300,15978815,2840,2840,2840,2840,39
20250224,093200,15868055,2820,2820,2820,2820,0
20250224,093100,15868055,2820,2825,2825,2820,1000
20250224,093000,13047680,2825,2825,2825,2825,0
20250224,092900,13047680,2825,2825,2825,2825,22
20250224,092800,12985530,2830,2860,2860,2830,37
20250224,092700,12879920,2860,2860,2860,2860,1
20250224,092600,12877060,2865,2835,2865,2835,303
20250224,092500,12017695,2835,2835,2835,2835,2
20250224,092400,12012025,2820,2820,2820,2820,0
20250224,092300,12012025,2820,2820,2820,2820,0
20250224,092200,12012025,2820,2825,2825,2820,1000
20250224,092100,9190020,2820,2820,2820,2820,0
20250224,092000,9190020,2820,2825,2825,2820,1000
20250224,091900,6367630,2825,2825,2825,2825,0
20250224,091800,6367630,2825,2825,2825,2825,50
20250224,091700,6226380,2825,2830,2830,2825,733
20250224,091600,4154655,2850,2850,2850,2850,0
20250224,091500,4154655,2850,2850,2850,2850,1
20250224,091400,4151805,2830,2835,2835,2830,1000
20250224,091300,1319220,2835,2835,2835,2835,0
20250224,091200,1319220,2835,2835,2835,2835,0
20250224,091100,1319220,2835,2835,2835,2835,0
20250224,091000,1319220,2835,2840,2840,2835,154
20250224,090900,882625,2840,2840,2840,2840,99
20250224,090800,601465,2840,2840,2840,2840,21
20250224,090700,541825,2865,2865,2865,2865,0
20250224,090600,541825,2865,2865,2865,2865,0
20250224,090500,541825,2865,2865,2865,2865,0
20250224,090400,541825,2865,2865,2865,2865,0
20250224,090300,541825,2865,2865,2865,2865,1
20250224,090200,538960,2845,2875,2875,2845,189
20250224,090100,0,2880,2880,2880,2880,0
20250224,090000,0,2880,2880,2880,2880,0