KissMeData/140430/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203000,190621185,2445,2445,2445,2445,2974
20250224,202900,190621185,2445,2445,2445,2445,0
20250224,202800,190621185,2445,2445,2445,2445,0
20250224,202700,190621185,2445,2445,2445,2445,0
20250224,202600,190621185,2445,2445,2445,2445,0
20250224,202500,190621185,2445,2445,2445,2445,0
20250224,202400,190621185,2445,2445,2445,2445,0
20250224,202300,190621185,2445,2445,2445,2445,0
20250224,202200,190621185,2445,2445,2445,2445,0
20250224,202100,190621185,2445,2445,2445,2445,0
20250224,202000,190621185,2445,2445,2445,2445,0
20250224,201900,190621185,2445,2445,2445,2445,0
20250224,201800,190621185,2445,2445,2445,2445,0
20250224,201700,190621185,2445,2445,2445,2445,0
20250224,201600,190621185,2445,2445,2445,2445,0
20250224,201500,190621185,2445,2445,2445,2445,0
20250224,201400,190621185,2445,2445,2445,2445,0
20250224,201300,190621185,2445,2445,2445,2445,0
20250224,201200,190621185,2445,2445,2445,2445,0
20250224,201100,190621185,2445,2445,2445,2445,0
20250224,201000,190621185,2445,2445,2445,2445,0
20250224,200900,190621185,2445,2445,2445,2445,0
20250224,200800,190621185,2445,2445,2445,2445,0
20250224,200700,190621185,2445,2445,2445,2445,0
20250224,200600,190621185,2445,2445,2445,2445,0
20250224,200500,190621185,2445,2445,2445,2445,0
20250224,200400,190621185,2445,2445,2445,2445,0
20250224,200300,190621185,2445,2445,2445,2445,0
20250224,200200,190621185,2445,2445,2445,2445,0
20250224,200100,190621185,2445,2445,2445,2445,0
20250224,200000,190621185,2445,2445,2445,2445,2974
20250224,195900,190621185,2445,2445,2445,2445,0
20250224,195800,190621185,2445,2445,2445,2445,0
20250224,195700,190621185,2445,2445,2445,2445,0
20250224,195600,190621185,2445,2445,2445,2445,0
20250224,195500,190621185,2445,2445,2445,2445,0
20250224,195400,190621185,2445,2445,2445,2445,0
20250224,195300,190621185,2445,2445,2445,2445,0
20250224,195200,190621185,2445,2445,2445,2445,0
20250224,195100,190621185,2445,2445,2445,2445,0
20250224,195000,190621185,2445,2445,2445,2445,0
20250224,194900,190621185,2445,2445,2445,2445,0
20250224,194800,190621185,2445,2445,2445,2445,0
20250224,194700,190621185,2445,2445,2445,2445,0
20250224,194600,190621185,2445,2445,2445,2445,0
20250224,194500,190621185,2445,2445,2445,2445,0
20250224,194400,190621185,2445,2445,2445,2445,0
20250224,194300,190621185,2445,2445,2445,2445,0
20250224,194200,190621185,2445,2445,2445,2445,0
20250224,194100,190621185,2445,2445,2445,2445,0
20250224,194000,190621185,2445,2445,2445,2445,0
20250224,193900,190621185,2445,2445,2445,2445,0
20250224,193800,190621185,2445,2445,2445,2445,0
20250224,193700,190621185,2445,2445,2445,2445,0
20250224,193600,190621185,2445,2445,2445,2445,0
20250224,193500,190621185,2445,2445,2445,2445,0
20250224,193400,190621185,2445,2445,2445,2445,0
20250224,193300,190621185,2445,2445,2445,2445,0
20250224,193200,190621185,2445,2445,2445,2445,0
20250224,193100,190621185,2445,2445,2445,2445,0
20250224,193000,190621185,2445,2445,2445,2445,2974
20250224,192900,190621185,2445,2445,2445,2445,0
20250224,192800,190621185,2445,2445,2445,2445,0
20250224,192700,190621185,2445,2445,2445,2445,0
20250224,192600,190621185,2445,2445,2445,2445,0
20250224,192500,190621185,2445,2445,2445,2445,0
20250224,192400,190621185,2445,2445,2445,2445,0
20250224,192300,190621185,2445,2445,2445,2445,0
20250224,192200,190621185,2445,2445,2445,2445,0
20250224,192100,190621185,2445,2445,2445,2445,0
20250224,192000,190621185,2445,2445,2445,2445,0
20250224,191900,190621185,2445,2445,2445,2445,0
20250224,191800,190621185,2445,2445,2445,2445,0
20250224,191700,190621185,2445,2445,2445,2445,0
20250224,191600,190621185,2445,2445,2445,2445,0
20250224,191500,190621185,2445,2445,2445,2445,0
20250224,191400,190621185,2445,2445,2445,2445,0
20250224,191300,190621185,2445,2445,2445,2445,0
20250224,191200,190621185,2445,2445,2445,2445,0
20250224,191100,190621185,2445,2445,2445,2445,0
20250224,191000,190621185,2445,2445,2445,2445,0
20250224,190900,190621185,2445,2445,2445,2445,0
20250224,190800,190621185,2445,2445,2445,2445,0
20250224,190700,190621185,2445,2445,2445,2445,0
20250224,190600,190621185,2445,2445,2445,2445,0
20250224,190500,190621185,2445,2445,2445,2445,0
20250224,190400,190621185,2445,2445,2445,2445,0
20250224,190300,190621185,2445,2445,2445,2445,0
20250224,190200,190621185,2445,2445,2445,2445,0
20250224,190100,190621185,2445,2445,2445,2445,0
20250224,190000,190621185,2445,2445,2445,2445,2974
20250224,185900,190621185,2445,2445,2445,2445,0
20250224,185800,190621185,2445,2445,2445,2445,0
20250224,185700,190621185,2445,2445,2445,2445,0
20250224,185600,190621185,2445,2445,2445,2445,0
20250224,185500,190621185,2445,2445,2445,2445,0
20250224,185400,190621185,2445,2445,2445,2445,0
20250224,185300,190621185,2445,2445,2445,2445,0
20250224,185200,190621185,2445,2445,2445,2445,0
20250224,185100,190621185,2445,2445,2445,2445,0
20250224,185000,190621185,2445,2445,2445,2445,0
20250224,184900,190621185,2445,2445,2445,2445,0
20250224,184800,190621185,2445,2445,2445,2445,0
20250224,184700,190621185,2445,2445,2445,2445,0
20250224,184600,190621185,2445,2445,2445,2445,0
20250224,184500,190621185,2445,2445,2445,2445,0
20250224,184400,190621185,2445,2445,2445,2445,0
20250224,184300,190621185,2445,2445,2445,2445,0
20250224,184200,190621185,2445,2445,2445,2445,0
20250224,184100,190621185,2445,2445,2445,2445,0
20250224,184000,190621185,2445,2445,2445,2445,0
20250224,183900,190621185,2445,2445,2445,2445,0
20250224,183800,190621185,2445,2445,2445,2445,0
20250224,183700,190621185,2445,2445,2445,2445,0
20250224,183600,190621185,2445,2445,2445,2445,0
20250224,183500,190621185,2445,2445,2445,2445,0
20250224,183400,190621185,2445,2445,2445,2445,0
20250224,183300,190621185,2445,2445,2445,2445,0
20250224,183200,190621185,2445,2445,2445,2445,0
20250224,183100,190621185,2445,2445,2445,2445,0
20250224,183000,190621185,2445,2445,2445,2445,2974
20250224,182900,190621185,2445,2445,2445,2445,0
20250224,182800,190621185,2445,2445,2445,2445,0
20250224,182700,190621185,2445,2445,2445,2445,0
20250224,182600,190621185,2445,2445,2445,2445,0
20250224,182500,190621185,2445,2445,2445,2445,0
20250224,182400,190621185,2445,2445,2445,2445,0
20250224,182300,190621185,2445,2445,2445,2445,0
20250224,182200,190621185,2445,2445,2445,2445,0
20250224,182100,190621185,2445,2445,2445,2445,0
20250224,182000,190621185,2445,2445,2445,2445,0
20250224,181900,190621185,2445,2445,2445,2445,0
20250224,181800,190621185,2445,2445,2445,2445,0
20250224,181700,190621185,2445,2445,2445,2445,0
20250224,181600,190621185,2445,2445,2445,2445,0
20250224,181500,190621185,2445,2445,2445,2445,0
20250224,181400,190621185,2445,2445,2445,2445,0
20250224,181300,190621185,2445,2445,2445,2445,0
20250224,181200,190621185,2445,2445,2445,2445,0
20250224,181100,190621185,2445,2445,2445,2445,0
20250224,181000,190621185,2445,2445,2445,2445,0
20250224,180900,190621185,2445,2445,2445,2445,0
20250224,180800,190621185,2445,2445,2445,2445,0
20250224,180700,190621185,2445,2445,2445,2445,0
20250224,180600,190621185,2445,2445,2445,2445,0
20250224,180500,190621185,2445,2445,2445,2445,0
20250224,180400,190621185,2445,2445,2445,2445,0
20250224,180300,190621185,2445,2445,2445,2445,0
20250224,180200,190621185,2445,2445,2445,2445,0
20250224,180100,190621185,2445,2445,2445,2445,0
20250224,180000,190621185,2445,2445,2445,2445,2974
20250224,175900,190621185,2445,2445,2445,2445,0
20250224,175800,190621185,2445,2445,2445,2445,0
20250224,175700,190621185,2445,2445,2445,2445,0
20250224,175600,190621185,2445,2445,2445,2445,0
20250224,175500,190621185,2445,2445,2445,2445,0
20250224,175400,190621185,2445,2445,2445,2445,0
20250224,175300,190621185,2445,2445,2445,2445,0
20250224,175200,190621185,2445,2445,2445,2445,0
20250224,175100,190621185,2445,2445,2445,2445,0
20250224,175000,190621185,2445,2445,2445,2445,0
20250224,174900,190621185,2445,2445,2445,2445,0
20250224,174800,190621185,2445,2445,2445,2445,0
20250224,174700,190621185,2445,2445,2445,2445,0
20250224,174600,190621185,2445,2445,2445,2445,0
20250224,174500,190621185,2445,2445,2445,2445,0
20250224,174400,190621185,2445,2445,2445,2445,0
20250224,174300,190621185,2445,2445,2445,2445,0
20250224,174200,190621185,2445,2445,2445,2445,0
20250224,174100,190621185,2445,2445,2445,2445,0
20250224,174000,190621185,2445,2445,2445,2445,0
20250224,173900,190621185,2445,2445,2445,2445,0
20250224,173800,190621185,2445,2445,2445,2445,0
20250224,173700,190621185,2445,2445,2445,2445,0
20250224,173600,190621185,2445,2445,2445,2445,0
20250224,173500,190621185,2445,2445,2445,2445,0
20250224,173400,190621185,2445,2445,2445,2445,0
20250224,173300,190621185,2445,2445,2445,2445,0
20250224,173200,190621185,2445,2445,2445,2445,0
20250224,173100,190621185,2445,2445,2445,2445,0
20250224,173000,190621185,2445,2445,2445,2445,2974
20250224,172900,190621185,2445,2445,2445,2445,0
20250224,172800,190621185,2445,2445,2445,2445,0
20250224,172700,190621185,2445,2445,2445,2445,0
20250224,172600,190621185,2445,2445,2445,2445,0
20250224,172500,190621185,2445,2445,2445,2445,0
20250224,172400,190621185,2445,2445,2445,2445,0
20250224,172300,190621185,2445,2445,2445,2445,0
20250224,172200,190621185,2445,2445,2445,2445,0
20250224,172100,190621185,2445,2445,2445,2445,0
20250224,172000,190621185,2445,2445,2445,2445,0
20250224,171900,190621185,2445,2445,2445,2445,0
20250224,171800,190621185,2445,2445,2445,2445,0
20250224,171700,190621185,2445,2445,2445,2445,0
20250224,171600,190621185,2445,2445,2445,2445,0
20250224,171500,190621185,2445,2445,2445,2445,0
20250224,171400,190621185,2445,2445,2445,2445,0
20250224,171300,190621185,2445,2445,2445,2445,0
20250224,171200,190621185,2445,2445,2445,2445,0
20250224,171100,190621185,2445,2445,2445,2445,0
20250224,171000,190621185,2445,2445,2445,2445,0
20250224,170900,190621185,2445,2445,2445,2445,0
20250224,170800,190621185,2445,2445,2445,2445,0
20250224,170700,190621185,2445,2445,2445,2445,0
20250224,170600,190621185,2445,2445,2445,2445,0
20250224,170500,190621185,2445,2445,2445,2445,0
20250224,170400,190621185,2445,2445,2445,2445,0
20250224,170300,190621185,2445,2445,2445,2445,0
20250224,170200,190621185,2445,2445,2445,2445,0
20250224,170100,190621185,2445,2445,2445,2445,0
20250224,170000,190621185,2445,2445,2445,2445,2974
20250224,165900,190621185,2445,2445,2445,2445,0
20250224,165800,190621185,2445,2445,2445,2445,0
20250224,165700,190621185,2445,2445,2445,2445,0
20250224,165600,190621185,2445,2445,2445,2445,0
20250224,165500,190621185,2445,2445,2445,2445,0
20250224,165400,190621185,2445,2445,2445,2445,0
20250224,165300,190621185,2445,2445,2445,2445,0
20250224,165200,190621185,2445,2445,2445,2445,0
20250224,165100,190621185,2445,2445,2445,2445,0
20250224,165000,190621185,2445,2445,2445,2445,0
20250224,164900,190621185,2445,2445,2445,2445,0
20250224,164800,190621185,2445,2445,2445,2445,0
20250224,164700,190621185,2445,2445,2445,2445,0
20250224,164600,190621185,2445,2445,2445,2445,0
20250224,164500,190621185,2445,2445,2445,2445,0
20250224,164400,190621185,2445,2445,2445,2445,0
20250224,164300,190621185,2445,2445,2445,2445,0
20250224,164200,190621185,2445,2445,2445,2445,0
20250224,164100,190621185,2445,2445,2445,2445,0
20250224,164000,190621185,2445,2445,2445,2445,0
20250224,163900,190621185,2445,2445,2445,2445,0
20250224,163800,190621185,2445,2445,2445,2445,0
20250224,163700,190621185,2445,2445,2445,2445,0
20250224,163600,190621185,2445,2445,2445,2445,0
20250224,163500,190621185,2445,2445,2445,2445,0
20250224,163400,190621185,2445,2445,2445,2445,0
20250224,163300,190621185,2445,2445,2445,2445,0
20250224,163200,190621185,2445,2445,2445,2445,0
20250224,163100,190621185,2445,2445,2445,2445,0
20250224,163000,190621185,2445,2445,2445,2445,2974
20250224,162900,190621185,2445,2445,2445,2445,0
20250224,162800,190621185,2445,2445,2445,2445,0
20250224,162700,190621185,2445,2445,2445,2445,0
20250224,162600,190621185,2445,2445,2445,2445,0
20250224,162500,190621185,2445,2445,2445,2445,0
20250224,162400,190621185,2445,2445,2445,2445,0
20250224,162300,190621185,2445,2445,2445,2445,0
20250224,162200,190621185,2445,2445,2445,2445,0
20250224,162100,190621185,2445,2445,2445,2445,0
20250224,162000,190621185,2445,2445,2445,2445,0
20250224,161900,190621185,2445,2445,2445,2445,0
20250224,161800,190621185,2445,2445,2445,2445,0
20250224,161700,190621185,2445,2445,2445,2445,0
20250224,161600,190621185,2445,2445,2445,2445,0
20250224,161500,190621185,2445,2445,2445,2445,0
20250224,161400,190621185,2445,2445,2445,2445,0
20250224,161300,190621185,2445,2445,2445,2445,0
20250224,161200,190621185,2445,2445,2445,2445,0
20250224,161100,190621185,2445,2445,2445,2445,0
20250224,161000,190621185,2445,2445,2445,2445,0
20250224,160900,190621185,2445,2445,2445,2445,0
20250224,160800,190621185,2445,2445,2445,2445,0
20250224,160700,190621185,2445,2445,2445,2445,0
20250224,160600,190621185,2445,2445,2445,2445,0
20250224,160500,190621185,2445,2445,2445,2445,0
20250224,160400,190621185,2445,2445,2445,2445,0
20250224,160300,190621185,2445,2445,2445,2445,0
20250224,160200,190621185,2445,2445,2445,2445,0
20250224,160100,190621185,2445,2445,2445,2445,0
20250224,160000,190621185,2445,2445,2445,2445,2974
20250224,155900,190621185,2445,2445,2445,2445,0
20250224,155800,190621185,2445,2445,2445,2445,0
20250224,155700,190621185,2445,2445,2445,2445,0
20250224,155600,190621185,2445,2445,2445,2445,0
20250224,155500,190621185,2445,2445,2445,2445,0
20250224,155400,190621185,2445,2445,2445,2445,0
20250224,155300,190621185,2445,2445,2445,2445,0
20250224,155200,190621185,2445,2445,2445,2445,0
20250224,155100,190621185,2445,2445,2445,2445,0
20250224,155000,190621185,2445,2445,2445,2445,0
20250224,154900,190621185,2445,2445,2445,2445,0
20250224,154800,190621185,2445,2445,2445,2445,0
20250224,154700,190621185,2445,2445,2445,2445,0
20250224,154600,190621185,2445,2445,2445,2445,0
20250224,154500,190621185,2445,2445,2445,2445,0
20250224,154400,190621185,2445,2445,2445,2445,0
20250224,154300,190621185,2445,2445,2445,2445,0
20250224,154200,190621185,2445,2445,2445,2445,0
20250224,154100,190621185,2445,2445,2445,2445,0
20250224,154000,190621185,2445,2445,2445,2445,0
20250224,153900,190621185,2445,2445,2445,2445,0
20250224,153800,190621185,2445,2445,2445,2445,0
20250224,153700,190621185,2445,2445,2445,2445,0
20250224,153600,190621185,2445,2445,2445,2445,0
20250224,153500,190621185,2445,2445,2445,2445,0
20250224,153400,190621185,2445,2445,2445,2445,0
20250224,153300,190621185,2445,2445,2445,2445,0
20250224,153200,190621185,2445,2445,2445,2445,0
20250224,153100,190621185,2445,2445,2445,2445,0
20250224,153000,190621185,2445,2445,2445,2445,5948
20250224,152900,183349755,2445,2445,2445,2445,0
20250224,152800,183349755,2445,2445,2445,2445,0
20250224,152700,183349755,2445,2445,2445,2445,0
20250224,152600,183349755,2445,2445,2445,2445,0
20250224,152500,183349755,2445,2445,2445,2445,0
20250224,152400,183349755,2445,2445,2445,2445,0
20250224,152300,183349755,2445,2445,2445,2445,0
20250224,152200,183349755,2445,2445,2445,2445,0
20250224,152100,183349755,2445,2445,2445,2445,0
20250224,152000,183349755,2445,2445,2445,2445,0
20250224,151900,183349755,2445,2450,2450,2445,286
20250224,151800,182649555,2450,2445,2450,2445,227
20250224,151700,182093905,2450,2450,2450,2450,338
20250224,151600,181265805,2450,2450,2450,2445,778
20250224,151500,179361370,2450,2450,2450,2450,287
20250224,151400,178658220,2450,2450,2450,2450,90
20250224,151300,178437720,2450,2450,2450,2450,0
20250224,151200,178437720,2450,2450,2450,2450,181
20250224,151100,177994270,2450,2450,2450,2450,72
20250224,151000,177817870,2450,2450,2450,2450,1
20250224,150900,177815420,2440,2445,2445,2440,956
20250224,150800,175478005,2445,2445,2445,2445,0
20250224,150700,175478005,2445,2445,2445,2445,44
20250224,150600,175370425,2445,2440,2445,2440,243
20250224,150500,174777495,2440,2440,2440,2440,259
20250224,150400,174145535,2445,2445,2445,2445,0
20250224,150300,174145535,2445,2445,2445,2445,0
20250224,150200,174145535,2445,2445,2445,2445,0
20250224,150100,174145535,2445,2445,2445,2445,0
20250224,150000,174145535,2445,2445,2445,2445,0
20250224,145900,174145535,2445,2445,2445,2445,0
20250224,145800,174145535,2445,2445,2445,2445,0
20250224,145700,174145535,2445,2440,2445,2430,211
20250224,145600,173632705,2430,2430,2430,2430,1
20250224,145500,173630275,2445,2440,2445,2425,4474
20250224,145400,162734795,2445,2445,2445,2445,1
20250224,145300,162732350,2440,2440,2440,2440,573
20250224,145200,161334230,2440,2440,2440,2440,0
20250224,145100,161334230,2440,2440,2440,2440,0
20250224,145000,161334230,2440,2440,2440,2440,0
20250224,144900,161334230,2440,2440,2440,2440,0
20250224,144800,161334230,2440,2435,2440,2435,59
20250224,144700,161190530,2440,2440,2440,2440,407
20250224,144600,160197450,2445,2445,2445,2445,1
20250224,144500,160195005,2440,2445,2445,2440,14
20250224,144400,160160785,2445,2445,2445,2445,0
20250224,144300,160160785,2445,2445,2445,2445,5
20250224,144200,160148560,2445,2445,2445,2445,0
20250224,144100,160148560,2445,2445,2445,2445,0
20250224,144000,160148560,2445,2445,2445,2445,0
20250224,143900,160148560,2445,2445,2445,2445,315
20250224,143800,159378385,2445,2445,2445,2445,0
20250224,143700,159378385,2445,2445,2445,2445,0
20250224,143600,159378385,2445,2445,2445,2445,0
20250224,143500,159378385,2445,2445,2445,2445,0
20250224,143400,159378385,2445,2445,2445,2445,61
20250224,143300,159229240,2445,2445,2445,2445,0
20250224,143200,159229240,2445,2445,2445,2445,0
20250224,143100,159229240,2445,2445,2445,2445,0
20250224,143000,159229240,2445,2445,2445,2445,1
20250224,142900,159226795,2445,2445,2445,2445,204
20250224,142800,158728015,2445,2445,2445,2445,0
20250224,142700,158728015,2445,2445,2445,2445,12
20250224,142600,158698675,2445,2445,2445,2445,200
20250224,142500,158209675,2445,2445,2445,2445,5
20250224,142400,158197450,2440,2440,2440,2440,319
20250224,142300,157419090,2440,2440,2440,2440,281
20250224,142200,156733450,2440,2440,2440,2440,0
20250224,142100,156733450,2440,2440,2440,2440,0
20250224,142000,156733450,2440,2440,2440,2440,0
20250224,141900,156733450,2440,2440,2440,2440,0
20250224,141800,156733450,2440,2440,2440,2440,0
20250224,141700,156733450,2440,2440,2440,2440,0
20250224,141600,156733450,2440,2435,2440,2435,336
20250224,141500,155914605,2435,2435,2435,2435,0
20250224,141400,155914605,2435,2435,2435,2435,1
20250224,141300,155912170,2430,2430,2430,2430,7
20250224,141200,155895160,2440,2440,2440,2440,7
20250224,141100,155878080,2440,2440,2440,2440,0
20250224,141000,155878080,2440,2440,2440,2440,0
20250224,140900,155878080,2440,2440,2440,2440,0
20250224,140800,155878080,2440,2440,2440,2440,0
20250224,140700,155878080,2440,2440,2440,2440,422
20250224,140600,154848400,2440,2440,2440,2440,0
20250224,140500,154848400,2440,2440,2440,2440,1
20250224,140400,154845960,2430,2430,2430,2430,273
20250224,140300,154182570,2430,2430,2430,2430,0
20250224,140200,154182570,2430,2430,2430,2430,0
20250224,140100,154182570,2430,2430,2430,2430,140
20250224,140000,153842370,2440,2440,2440,2440,0
20250224,135900,153842370,2440,2440,2440,2440,0
20250224,135800,153842370,2440,2440,2440,2440,0
20250224,135700,153842370,2440,2440,2440,2440,281
20250224,135600,153156730,2430,2430,2430,2430,0
20250224,135500,153156730,2430,2430,2430,2430,0
20250224,135400,153156730,2430,2430,2430,2430,0
20250224,135300,153156730,2430,2430,2430,2430,0
20250224,135200,153156730,2430,2430,2430,2430,0
20250224,135100,153156730,2430,2430,2430,2430,49
20250224,135000,153037660,2440,2440,2440,2440,0
20250224,134900,153037660,2440,2440,2440,2440,20
20250224,134800,152988860,2440,2440,2440,2440,30
20250224,134700,152915660,2440,2440,2440,2440,0
20250224,134600,152915660,2440,2440,2440,2440,0
20250224,134500,152915660,2440,2440,2440,2440,2
20250224,134400,152910780,2440,2440,2440,2440,300
20250224,134300,152178780,2440,2440,2440,2440,0
20250224,134200,152178780,2440,2440,2440,2440,2
20250224,134100,152173900,2440,2430,2440,2430,10
20250224,134000,152149585,2430,2430,2430,2430,0
20250224,133900,152149585,2430,2430,2430,2430,0
20250224,133800,152149585,2430,2425,2430,2425,2261
20250224,133700,146656560,2425,2425,2425,2425,0
20250224,133600,146656560,2425,2425,2425,2425,0
20250224,133500,146656560,2425,2425,2425,2425,0
20250224,133400,146656560,2425,2425,2425,2425,0
20250224,133300,146656560,2425,2425,2425,2425,0
20250224,133200,146656560,2425,2425,2425,2425,0
20250224,133100,146656560,2425,2425,2425,2425,0
20250224,133000,146656560,2425,2420,2425,2420,8
20250224,132900,146637175,2420,2420,2420,2420,0
20250224,132800,146637175,2420,2420,2420,2420,0
20250224,132700,146637175,2420,2420,2420,2420,0
20250224,132600,146637175,2420,2420,2420,2420,0
20250224,132500,146637175,2420,2420,2420,2420,0
20250224,132400,146637175,2420,2420,2420,2420,0
20250224,132300,146637175,2420,2420,2420,2420,1
20250224,132200,146634755,2420,2420,2420,2420,0
20250224,132100,146634755,2420,2420,2420,2420,840
20250224,132000,144601955,2425,2425,2425,2425,6
20250224,131900,144587405,2425,2425,2425,2425,0
20250224,131800,144587405,2425,2425,2425,2425,0
20250224,131700,144587405,2425,2425,2425,2425,0
20250224,131600,144587405,2425,2425,2425,2425,0
20250224,131500,144587405,2425,2425,2425,2425,500
20250224,131400,143374905,2425,2425,2425,2425,1
20250224,131300,143372480,2425,2425,2425,2425,0
20250224,131200,143372480,2425,2425,2425,2425,0
20250224,131100,143372480,2425,2420,2425,2420,597
20250224,131000,141925475,2425,2425,2425,2425,0
20250224,130900,141925475,2425,2425,2425,2425,188
20250224,130800,141469575,2425,2425,2425,2425,0
20250224,130700,141469575,2425,2425,2425,2425,0
20250224,130600,141469575,2425,2425,2425,2425,0
20250224,130500,141469575,2425,2425,2425,2425,5
20250224,130400,141457450,2425,2425,2425,2425,1
20250224,130300,141455025,2415,2415,2415,2415,0
20250224,130200,141455025,2415,2415,2415,2415,0
20250224,130100,141455025,2415,2415,2415,2415,100
20250224,130000,141213525,2415,2415,2415,2415,24
20250224,125900,141155565,2415,2415,2415,2415,0
20250224,125800,141155565,2415,2415,2415,2415,420
20250224,125700,140141265,2420,2420,2420,2420,0
20250224,125600,140141265,2420,2420,2420,2420,0
20250224,125500,140141265,2420,2420,2420,2420,317
20250224,125400,139374125,2420,2420,2420,2420,0
20250224,125300,139374125,2420,2420,2420,2420,0
20250224,125200,139374125,2420,2420,2420,2420,5
20250224,125100,139362025,2430,2430,2430,2430,0
20250224,125000,139362025,2430,2430,2430,2430,0
20250224,124900,139362025,2430,2430,2430,2430,0
20250224,124800,139362025,2430,2430,2430,2430,1
20250224,124700,139359595,2420,2420,2420,2420,74
20250224,124600,139180515,2430,2430,2430,2430,0
20250224,124500,139180515,2430,2430,2430,2430,497
20250224,124400,137972805,2415,2415,2415,2415,0
20250224,124300,137972805,2415,2415,2415,2415,0
20250224,124200,137972805,2415,2415,2415,2415,0
20250224,124100,137972805,2415,2415,2415,2415,0
20250224,124000,137972805,2415,2415,2415,2415,0
20250224,123900,137972805,2415,2415,2415,2415,1061
20250224,123800,135410490,2415,2415,2415,2415,0
20250224,123700,135410490,2415,2415,2415,2415,38
20250224,123600,135318720,2415,2415,2415,2415,0
20250224,123500,135318720,2415,2415,2415,2415,0
20250224,123400,135318720,2415,2415,2415,2415,0
20250224,123300,135318720,2415,2415,2415,2415,0
20250224,123200,135318720,2415,2415,2415,2415,0
20250224,123100,135318720,2415,2415,2415,2415,0
20250224,123000,135318720,2415,2415,2415,2415,0
20250224,122900,135318720,2415,2415,2415,2415,0
20250224,122800,135318720,2415,2410,2415,2410,3
20250224,122700,135311480,2415,2415,2415,2415,0
20250224,122600,135311480,2415,2415,2415,2415,0
20250224,122500,135311480,2415,2415,2415,2415,0
20250224,122400,135311480,2415,2415,2415,2415,60
20250224,122300,135166580,2415,2415,2415,2415,0
20250224,122200,135166580,2415,2415,2415,2415,0
20250224,122100,135166580,2415,2415,2415,2415,1
20250224,122000,135164165,2400,2400,2400,2400,0
20250224,121900,135164165,2400,2400,2400,2400,1325
20250224,121800,131984165,2395,2395,2395,2395,500
20250224,121700,130786665,2400,2400,2400,2400,1066
20250224,121600,128228265,2410,2410,2410,2410,0
20250224,121500,128228265,2410,2410,2410,2410,0
20250224,121400,128228265,2410,2410,2410,2410,650
20250224,121300,126661765,2410,2410,2410,2410,0
20250224,121200,126661765,2410,2410,2410,2410,0
20250224,121100,126661765,2410,2410,2410,2410,0
20250224,121000,126661765,2410,2410,2410,2410,0
20250224,120900,126661765,2410,2410,2410,2410,0
20250224,120800,126661765,2410,2410,2410,2410,14
20250224,120700,126628025,2400,2400,2400,2400,0
20250224,120600,126628025,2400,2400,2400,2400,0
20250224,120500,126628025,2400,2400,2400,2400,6
20250224,120400,126613625,2400,2400,2400,2400,5
20250224,120300,126601625,2400,2400,2400,2400,0
20250224,120200,126601625,2400,2400,2400,2400,167
20250224,120100,126200825,2400,2405,2405,2400,500
20250224,120000,125000820,2410,2410,2410,2410,0
20250224,115900,125000820,2410,2400,2410,2400,3
20250224,115800,124993600,2410,2410,2410,2410,0
20250224,115700,124993600,2410,2410,2410,2410,0
20250224,115600,124993600,2410,2410,2410,2410,0
20250224,115500,124993600,2410,2410,2410,2410,0
20250224,115400,124993600,2410,2410,2410,2410,0
20250224,115300,124993600,2410,2410,2410,2410,0
20250224,115200,124993600,2410,2410,2410,2410,0
20250224,115100,124993600,2410,2410,2410,2410,0
20250224,115000,124993600,2410,2410,2410,2410,0
20250224,114900,124993600,2410,2410,2410,2410,400
20250224,114800,124029600,2410,2410,2410,2410,1
20250224,114700,124027190,2405,2405,2405,2405,0
20250224,114600,124027190,2405,2405,2405,2405,0
20250224,114500,124027190,2405,2405,2405,2405,511
20250224,114400,122798235,2410,2410,2410,2410,1
20250224,114300,122795825,2405,2405,2405,2405,0
20250224,114200,122795825,2405,2405,2405,2405,0
20250224,114100,122795825,2405,2405,2405,2405,0
20250224,114000,122795825,2405,2405,2405,2405,0
20250224,113900,122795825,2405,2405,2405,2405,94
20250224,113800,122569755,2400,2400,2400,2400,0
20250224,113700,122569755,2400,2400,2400,2400,600
20250224,113600,121129755,2405,2405,2405,2405,0
20250224,113500,121129755,2405,2405,2405,2405,3
20250224,113400,121122540,2405,2405,2405,2405,0
20250224,113300,121122540,2405,2405,2405,2405,0
20250224,113200,121122540,2405,2405,2405,2405,0
20250224,113100,121122540,2405,2405,2405,2405,0
20250224,113000,121122540,2405,2405,2405,2405,0
20250224,112900,121122540,2405,2405,2405,2405,0
20250224,112800,121122540,2405,2405,2405,2405,0
20250224,112700,121122540,2405,2405,2405,2405,0
20250224,112600,121122540,2405,2405,2405,2405,0
20250224,112500,121122540,2405,2405,2405,2405,1840
20250224,112400,116697340,2410,2410,2410,2410,0
20250224,112300,116697340,2410,2410,2410,2410,0
20250224,112200,116697340,2410,2410,2410,2410,0
20250224,112100,116697340,2410,2410,2410,2410,0
20250224,112000,116697340,2410,2410,2410,2410,0
20250224,111900,116697340,2410,2405,2410,2405,181
20250224,111800,116261180,2410,2410,2410,2410,0
20250224,111700,116261180,2410,2410,2410,2410,200
20250224,111600,115779180,2410,2410,2410,2410,0
20250224,111500,115779180,2410,2410,2410,2410,53
20250224,111400,115651450,2410,2410,2410,2410,224
20250224,111300,115111610,2410,2410,2410,2410,1357
20250224,111200,111841240,2410,2410,2410,2410,0
20250224,111100,111841240,2410,2410,2410,2410,0
20250224,111000,111841240,2410,2410,2410,2410,0
20250224,110900,111841240,2410,2410,2410,2410,5
20250224,110800,111829190,2415,2415,2415,2415,0
20250224,110700,111829190,2415,2415,2415,2415,0
20250224,110600,111829190,2415,2415,2415,2415,0
20250224,110500,111829190,2415,2415,2415,2415,1
20250224,110400,111826775,2410,2410,2410,2410,722
20250224,110300,110086755,2405,2405,2405,2405,1
20250224,110200,110084350,2410,2410,2410,2410,100
20250224,110100,109843350,2410,2410,2410,2410,0
20250224,110000,109843350,2410,2410,2410,2410,1
20250224,105900,109840940,2410,2410,2410,2410,0
20250224,105800,109840940,2410,2410,2410,2410,1
20250224,105700,109838530,2400,2400,2400,2400,0
20250224,105600,109838530,2400,2405,2405,2400,208
20250224,105500,109339305,2405,2405,2405,2405,0
20250224,105400,109339305,2405,2405,2405,2405,0
20250224,105300,109339305,2405,2405,2405,2405,1242
20250224,105200,106352295,2405,2405,2405,2405,0
20250224,105100,106352295,2405,2400,2405,2400,1526
20250224,105000,102689885,2400,2400,2400,2400,0
20250224,104900,102689885,2400,2400,2400,2400,1100
20250224,104800,100049885,2400,2400,2400,2400,300
20250224,104700,99329885,2400,2400,2400,2400,2
20250224,104600,99325085,2400,2395,2400,2395,34
20250224,104500,99243650,2400,2400,2400,2400,0
20250224,104400,99243650,2400,2400,2400,2400,1
20250224,104300,99241250,2385,2390,2390,2385,398
20250224,104200,98292000,2385,2390,2390,2385,201
20250224,104100,97811615,2400,2400,2400,2400,0
20250224,104000,97811615,2400,2400,2400,2400,0
20250224,103900,97811615,2400,2400,2400,2400,0
20250224,103800,97811615,2400,2400,2400,2400,0
20250224,103700,97811615,2400,2400,2400,2400,0
20250224,103600,97811615,2400,2400,2400,2400,0
20250224,103500,97811615,2400,2400,2400,2400,0
20250224,103400,97811615,2400,2400,2400,2400,2
20250224,103300,97806815,2385,2385,2385,2385,0
20250224,103200,97806815,2385,2385,2385,2385,0
20250224,103100,97806815,2385,2395,2395,2385,1440
20250224,103000,94368245,2395,2395,2395,2395,0
20250224,102900,94368245,2395,2395,2395,2390,5002
20250224,102800,82406870,2400,2400,2400,2400,270
20250224,102700,81758870,2400,2400,2400,2400,0
20250224,102600,81758870,2400,2400,2400,2400,0
20250224,102500,81758870,2400,2400,2400,2400,547
20250224,102400,80446070,2400,2400,2400,2400,58
20250224,102300,80306870,2405,2405,2405,2405,0
20250224,102200,80306870,2405,2405,2405,2405,428
20250224,102100,79277530,2405,2405,2405,2405,23
20250224,102000,79222215,2405,2405,2405,2405,0
20250224,101900,79222215,2405,2405,2405,2405,0
20250224,101800,79222215,2405,2405,2405,2405,500
20250224,101700,78019715,2410,2410,2410,2410,0
20250224,101600,78019715,2410,2410,2410,2410,0
20250224,101500,78019715,2410,2410,2410,2410,0
20250224,101400,78019715,2410,2410,2410,2410,2
20250224,101300,78014895,2405,2405,2405,2405,0
20250224,101200,78014895,2405,2405,2405,2405,0
20250224,101100,78014895,2405,2405,2405,2405,950
20250224,101000,75730145,2395,2400,2400,2395,510
20250224,100900,74508460,2410,2410,2410,2410,1
20250224,100800,74506050,2400,2400,2400,2400,0
20250224,100700,74506050,2400,2400,2400,2400,107
20250224,100600,74249250,2400,2400,2400,2400,3
20250224,100500,74242050,2400,2400,2400,2400,21
20250224,100400,74191650,2400,2400,2400,2400,58
20250224,100300,74052450,2410,2405,2410,2405,83
20250224,100200,73852665,2400,2400,2400,2400,10
20250224,100100,73828665,2405,2405,2405,2405,1
20250224,100000,73826260,2395,2395,2395,2395,100
20250224,095900,73586760,2395,2400,2400,2395,912
20250224,095800,71400520,2400,2410,2410,2400,513
20250224,095700,70169310,2400,2400,2400,2400,38
20250224,095600,70078110,2410,2410,2410,2410,8
20250224,095500,70058830,2400,2400,2400,2400,11
20250224,095400,70032430,2410,2410,2410,2410,10
20250224,095300,70008330,2410,2410,2410,2410,0
20250224,095200,70008330,2410,2410,2410,2410,55
20250224,095100,69875780,2410,2410,2410,2410,1
20250224,095000,69873370,2410,2410,2410,2410,2
20250224,094900,69868550,2400,2400,2400,2400,0
20250224,094800,69868550,2400,2405,2405,2400,2193
20250224,094700,64602150,2410,2410,2410,2410,30
20250224,094600,64529850,2405,2405,2405,2405,30
20250224,094500,64457700,2410,2410,2410,2410,93
20250224,094400,64233570,2415,2415,2415,2415,0
20250224,094300,64233570,2415,2415,2415,2415,0
20250224,094200,64233570,2415,2415,2415,2415,0
20250224,094100,64233570,2415,2415,2415,2415,2
20250224,094000,64228740,2415,2415,2415,2415,0
20250224,093900,64228740,2415,2415,2415,2415,0
20250224,093800,64228740,2415,2415,2415,2415,0
20250224,093700,64228740,2415,2415,2415,2415,1
20250224,093600,64226325,2405,2405,2405,2405,0
20250224,093500,64226325,2405,2405,2405,2405,2
20250224,093400,64221515,2405,2405,2405,2405,0
20250224,093300,64221515,2405,2405,2405,2405,0
20250224,093200,64221515,2405,2405,2405,2405,1868
20250224,093100,59728975,2410,2415,2415,2410,44
20250224,093000,59622920,2415,2405,2415,2405,533
20250224,092900,58341045,2400,2400,2400,2400,0
20250224,092800,58341045,2400,2400,2400,2400,676
20250224,092700,56718645,2400,2400,2400,2400,21
20250224,092600,56668245,2410,2415,2415,2405,2768
20250224,092500,50008410,2410,2415,2415,2410,845
20250224,092400,47969700,2440,2415,2440,2415,70
20250224,092300,47799025,2415,2415,2415,2415,201
20250224,092200,47313610,2415,2415,2415,2415,0
20250224,092100,47313610,2415,2415,2415,2415,1
20250224,092000,47311195,2415,2400,2415,2400,61
20250224,091900,47164195,2415,2400,2415,2400,1079
20250224,091800,44574530,2400,2400,2400,2400,1198
20250224,091700,41699330,2400,2400,2400,2400,2
20250224,091600,41694530,2390,2390,2390,2390,58
20250224,091500,41555910,2400,2400,2400,2400,15
20250224,091400,41519910,2400,2395,2400,2395,435
20250224,091300,40477885,2390,2395,2395,2390,501
20250224,091200,39280490,2390,2390,2390,2390,729
20250224,091100,37538180,2395,2395,2395,2395,21
20250224,091000,37487885,2400,2400,2400,2400,1
20250224,090900,37485485,2390,2395,2395,2390,2196
20250224,090800,32234975,2390,2395,2395,2390,300
20250224,090700,31517725,2385,2405,2405,2385,3063
20250224,090600,24209355,2385,2405,2405,2385,4920
20250224,090500,12443730,2400,2410,2410,2400,2774
20250224,090400,5774350,2415,2420,2420,2415,167
20250224,090300,5370880,2420,2420,2420,2420,100
20250224,090200,5128880,2420,2420,2420,2420,338
20250224,090100,4310920,2420,2420,2425,2420,581
20250224,090000,2904895,2430,2435,2450,2420,1194