KissMeData/210120/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204700,6601311515,2875,2875,2875,2875,9039
20250224,204600,6601311515,2875,2875,2875,2875,0
20250224,204500,6601311515,2875,2875,2875,2875,0
20250224,204400,6601311515,2875,2875,2875,2875,0
20250224,204300,6601311515,2875,2875,2875,2875,0
20250224,204200,6601311515,2875,2875,2875,2875,0
20250224,204100,6601311515,2875,2875,2875,2875,0
20250224,204000,6601311515,2875,2875,2875,2875,0
20250224,203900,6601311515,2875,2875,2875,2875,0
20250224,203800,6601311515,2875,2875,2875,2875,0
20250224,203700,6601311515,2875,2875,2875,2875,0
20250224,203600,6601311515,2875,2875,2875,2875,0
20250224,203500,6601311515,2875,2875,2875,2875,0
20250224,203400,6601311515,2875,2875,2875,2875,0
20250224,203300,6601311515,2875,2875,2875,2875,0
20250224,203200,6601311515,2875,2875,2875,2875,0
20250224,203100,6601311515,2875,2875,2875,2875,0
20250224,203000,6601311515,2875,2875,2875,2875,0
20250224,202900,6601311515,2875,2875,2875,2875,0
20250224,202800,6601311515,2875,2875,2875,2875,0
20250224,202700,6601311515,2875,2875,2875,2875,0
20250224,202600,6601311515,2875,2875,2875,2875,0
20250224,202500,6601311515,2875,2875,2875,2875,0
20250224,202400,6601311515,2875,2875,2875,2875,0
20250224,202300,6601311515,2875,2875,2875,2875,0
20250224,202200,6601311515,2875,2875,2875,2875,0
20250224,202100,6601311515,2875,2875,2875,2875,0
20250224,202000,6601311515,2875,2875,2875,2875,0
20250224,201900,6601311515,2875,2875,2875,2875,0
20250224,201800,6601311515,2875,2875,2875,2875,0
20250224,201700,6601311515,2875,2875,2875,2875,9039
20250224,201600,6601311515,2875,2875,2875,2875,0
20250224,201500,6601311515,2875,2875,2875,2875,0
20250224,201400,6601311515,2875,2875,2875,2875,0
20250224,201300,6601311515,2875,2875,2875,2875,0
20250224,201200,6601311515,2875,2875,2875,2875,0
20250224,201100,6601311515,2875,2875,2875,2875,0
20250224,201000,6601311515,2875,2875,2875,2875,0
20250224,200900,6601311515,2875,2875,2875,2875,0
20250224,200800,6601311515,2875,2875,2875,2875,0
20250224,200700,6601311515,2875,2875,2875,2875,0
20250224,200600,6601311515,2875,2875,2875,2875,0
20250224,200500,6601311515,2875,2875,2875,2875,0
20250224,200400,6601311515,2875,2875,2875,2875,0
20250224,200300,6601311515,2875,2875,2875,2875,0
20250224,200200,6601311515,2875,2875,2875,2875,0
20250224,200100,6601311515,2875,2875,2875,2875,0
20250224,200000,6601311515,2875,2875,2875,2875,0
20250224,195900,6601311515,2875,2875,2875,2875,0
20250224,195800,6601311515,2875,2875,2875,2875,0
20250224,195700,6601311515,2875,2875,2875,2875,0
20250224,195600,6601311515,2875,2875,2875,2875,0
20250224,195500,6601311515,2875,2875,2875,2875,0
20250224,195400,6601311515,2875,2875,2875,2875,0
20250224,195300,6601311515,2875,2875,2875,2875,0
20250224,195200,6601311515,2875,2875,2875,2875,0
20250224,195100,6601311515,2875,2875,2875,2875,0
20250224,195000,6601311515,2875,2875,2875,2875,0
20250224,194900,6601311515,2875,2875,2875,2875,0
20250224,194800,6601311515,2875,2875,2875,2875,0
20250224,194700,6601311515,2875,2875,2875,2875,9039
20250224,194600,6601311515,2875,2875,2875,2875,0
20250224,194500,6601311515,2875,2875,2875,2875,0
20250224,194400,6601311515,2875,2875,2875,2875,0
20250224,194300,6601311515,2875,2875,2875,2875,0
20250224,194200,6601311515,2875,2875,2875,2875,0
20250224,194100,6601311515,2875,2875,2875,2875,0
20250224,194000,6601311515,2875,2875,2875,2875,0
20250224,193900,6601311515,2875,2875,2875,2875,0
20250224,193800,6601311515,2875,2875,2875,2875,0
20250224,193700,6601311515,2875,2875,2875,2875,0
20250224,193600,6601311515,2875,2875,2875,2875,0
20250224,193500,6601311515,2875,2875,2875,2875,0
20250224,193400,6601311515,2875,2875,2875,2875,0
20250224,193300,6601311515,2875,2875,2875,2875,0
20250224,193200,6601311515,2875,2875,2875,2875,0
20250224,193100,6601311515,2875,2875,2875,2875,0
20250224,193000,6601311515,2875,2875,2875,2875,0
20250224,192900,6601311515,2875,2875,2875,2875,0
20250224,192800,6601311515,2875,2875,2875,2875,0
20250224,192700,6601311515,2875,2875,2875,2875,0
20250224,192600,6601311515,2875,2875,2875,2875,0
20250224,192500,6601311515,2875,2875,2875,2875,0
20250224,192400,6601311515,2875,2875,2875,2875,0
20250224,192300,6601311515,2875,2875,2875,2875,0
20250224,192200,6601311515,2875,2875,2875,2875,0
20250224,192100,6601311515,2875,2875,2875,2875,0
20250224,192000,6601311515,2875,2875,2875,2875,0
20250224,191900,6601311515,2875,2875,2875,2875,0
20250224,191800,6601311515,2875,2875,2875,2875,0
20250224,191700,6601311515,2875,2875,2875,2875,9039
20250224,191600,6601311515,2875,2875,2875,2875,0
20250224,191500,6601311515,2875,2875,2875,2875,0
20250224,191400,6601311515,2875,2875,2875,2875,0
20250224,191300,6601311515,2875,2875,2875,2875,0
20250224,191200,6601311515,2875,2875,2875,2875,0
20250224,191100,6601311515,2875,2875,2875,2875,0
20250224,191000,6601311515,2875,2875,2875,2875,0
20250224,190900,6601311515,2875,2875,2875,2875,0
20250224,190800,6601311515,2875,2875,2875,2875,0
20250224,190700,6601311515,2875,2875,2875,2875,0
20250224,190600,6601311515,2875,2875,2875,2875,0
20250224,190500,6601311515,2875,2875,2875,2875,0
20250224,190400,6601311515,2875,2875,2875,2875,0
20250224,190300,6601311515,2875,2875,2875,2875,0
20250224,190200,6601311515,2875,2875,2875,2875,0
20250224,190100,6601311515,2875,2875,2875,2875,0
20250224,190000,6601311515,2875,2875,2875,2875,0
20250224,185900,6601311515,2875,2875,2875,2875,0
20250224,185800,6601311515,2875,2875,2875,2875,0
20250224,185700,6601311515,2875,2875,2875,2875,0
20250224,185600,6601311515,2875,2875,2875,2875,0
20250224,185500,6601311515,2875,2875,2875,2875,0
20250224,185400,6601311515,2875,2875,2875,2875,0
20250224,185300,6601311515,2875,2875,2875,2875,0
20250224,185200,6601311515,2875,2875,2875,2875,0
20250224,185100,6601311515,2875,2875,2875,2875,0
20250224,185000,6601311515,2875,2875,2875,2875,0
20250224,184900,6601311515,2875,2875,2875,2875,0
20250224,184800,6601311515,2875,2875,2875,2875,0
20250224,184700,6601311515,2875,2875,2875,2875,9039
20250224,184600,6601311515,2875,2875,2875,2875,0
20250224,184500,6601311515,2875,2875,2875,2875,0
20250224,184400,6601311515,2875,2875,2875,2875,0
20250224,184300,6601311515,2875,2875,2875,2875,0
20250224,184200,6601311515,2875,2875,2875,2875,0
20250224,184100,6601311515,2875,2875,2875,2875,0
20250224,184000,6601311515,2875,2875,2875,2875,0
20250224,183900,6601311515,2875,2875,2875,2875,0
20250224,183800,6601311515,2875,2875,2875,2875,0
20250224,183700,6601311515,2875,2875,2875,2875,0
20250224,183600,6601311515,2875,2875,2875,2875,0
20250224,183500,6601311515,2875,2875,2875,2875,0
20250224,183400,6601311515,2875,2875,2875,2875,0
20250224,183300,6601311515,2875,2875,2875,2875,0
20250224,183200,6601311515,2875,2875,2875,2875,0
20250224,183100,6601311515,2875,2875,2875,2875,0
20250224,183000,6601311515,2875,2875,2875,2875,0
20250224,182900,6601311515,2875,2875,2875,2875,0
20250224,182800,6601311515,2875,2875,2875,2875,0
20250224,182700,6601311515,2875,2875,2875,2875,0
20250224,182600,6601311515,2875,2875,2875,2875,0
20250224,182500,6601311515,2875,2875,2875,2875,0
20250224,182400,6601311515,2875,2875,2875,2875,0
20250224,182300,6601311515,2875,2875,2875,2875,0
20250224,182200,6601311515,2875,2875,2875,2875,0
20250224,182100,6601311515,2875,2875,2875,2875,0
20250224,182000,6601311515,2875,2875,2875,2875,0
20250224,181900,6601311515,2875,2875,2875,2875,0
20250224,181800,6601311515,2875,2875,2875,2875,0
20250224,181700,6601311515,2875,2875,2875,2875,9039
20250224,181600,6601311515,2875,2875,2875,2875,0
20250224,181500,6601311515,2875,2875,2875,2875,0
20250224,181400,6601311515,2875,2875,2875,2875,0
20250224,181300,6601311515,2875,2875,2875,2875,0
20250224,181200,6601311515,2875,2875,2875,2875,0
20250224,181100,6601311515,2875,2875,2875,2875,0
20250224,181000,6601311515,2875,2875,2875,2875,0
20250224,180900,6601311515,2875,2875,2875,2875,0
20250224,180800,6601311515,2875,2875,2875,2875,0
20250224,180700,6601311515,2875,2875,2875,2875,0
20250224,180600,6601311515,2875,2875,2875,2875,0
20250224,180500,6601311515,2875,2875,2875,2875,0
20250224,180400,6601311515,2875,2875,2875,2875,0
20250224,180300,6601311515,2875,2875,2875,2875,0
20250224,180200,6601311515,2875,2875,2875,2875,0
20250224,180100,6601311515,2875,2875,2875,2875,0
20250224,180000,6601311515,2875,2875,2875,2875,0
20250224,175900,6601311515,2875,2875,2875,2875,0
20250224,175800,6601311515,2875,2875,2875,2875,0
20250224,175700,6601311515,2875,2875,2875,2875,0
20250224,175600,6601311515,2875,2875,2875,2875,0
20250224,175500,6601311515,2875,2875,2875,2875,0
20250224,175400,6601311515,2875,2875,2875,2875,0
20250224,175300,6601311515,2875,2875,2875,2875,0
20250224,175200,6601311515,2875,2875,2875,2875,0
20250224,175100,6601311515,2875,2875,2875,2875,0
20250224,175000,6601311515,2875,2875,2875,2875,0
20250224,174900,6601311515,2875,2875,2875,2875,0
20250224,174800,6601311515,2875,2875,2875,2875,0
20250224,174700,6601311515,2875,2875,2875,2875,9039
20250224,174600,6601311515,2875,2875,2875,2875,0
20250224,174500,6601311515,2875,2875,2875,2875,0
20250224,174400,6601311515,2875,2875,2875,2875,0
20250224,174300,6601311515,2875,2875,2875,2875,0
20250224,174200,6601311515,2875,2875,2875,2875,0
20250224,174100,6601311515,2875,2875,2875,2875,0
20250224,174000,6601311515,2875,2875,2875,2875,0
20250224,173900,6601311515,2875,2875,2875,2875,0
20250224,173800,6601311515,2875,2875,2875,2875,0
20250224,173700,6601311515,2875,2875,2875,2875,0
20250224,173600,6601311515,2875,2875,2875,2875,0
20250224,173500,6601311515,2875,2875,2875,2875,0
20250224,173400,6601311515,2875,2875,2875,2875,0
20250224,173300,6601311515,2875,2875,2875,2875,0
20250224,173200,6601311515,2875,2875,2875,2875,0
20250224,173100,6601311515,2875,2875,2875,2875,0
20250224,173000,6601311515,2875,2875,2875,2875,0
20250224,172900,6601311515,2875,2875,2875,2875,0
20250224,172800,6601311515,2875,2875,2875,2875,0
20250224,172700,6601311515,2875,2875,2875,2875,0
20250224,172600,6601311515,2875,2875,2875,2875,0
20250224,172500,6601311515,2875,2875,2875,2875,0
20250224,172400,6601311515,2875,2875,2875,2875,0
20250224,172300,6601311515,2875,2875,2875,2875,0
20250224,172200,6601311515,2875,2875,2875,2875,0
20250224,172100,6601311515,2875,2875,2875,2875,0
20250224,172000,6601311515,2875,2875,2875,2875,0
20250224,171900,6601311515,2875,2875,2875,2875,0
20250224,171800,6601311515,2875,2875,2875,2875,0
20250224,171700,6601311515,2875,2875,2875,2875,9039
20250224,171600,6601311515,2875,2875,2875,2875,0
20250224,171500,6601311515,2875,2875,2875,2875,0
20250224,171400,6601311515,2875,2875,2875,2875,0
20250224,171300,6601311515,2875,2875,2875,2875,0
20250224,171200,6601311515,2875,2875,2875,2875,0
20250224,171100,6601311515,2875,2875,2875,2875,0
20250224,171000,6601311515,2875,2875,2875,2875,0
20250224,170900,6601311515,2875,2875,2875,2875,0
20250224,170800,6601311515,2875,2875,2875,2875,0
20250224,170700,6601311515,2875,2875,2875,2875,0
20250224,170600,6601311515,2875,2875,2875,2875,0
20250224,170500,6601311515,2875,2875,2875,2875,0
20250224,170400,6601311515,2875,2875,2875,2875,0
20250224,170300,6601311515,2875,2875,2875,2875,0
20250224,170200,6601311515,2875,2875,2875,2875,0
20250224,170100,6601311515,2875,2875,2875,2875,0
20250224,170000,6601311515,2875,2875,2875,2875,0
20250224,165900,6601311515,2875,2875,2875,2875,0
20250224,165800,6601311515,2875,2875,2875,2875,0
20250224,165700,6601311515,2875,2875,2875,2875,0
20250224,165600,6601311515,2875,2875,2875,2875,0
20250224,165500,6601311515,2875,2875,2875,2875,0
20250224,165400,6601311515,2875,2875,2875,2875,0
20250224,165300,6601311515,2875,2875,2875,2875,0
20250224,165200,6601311515,2875,2875,2875,2875,0
20250224,165100,6601311515,2875,2875,2875,2875,0
20250224,165000,6601311515,2875,2875,2875,2875,0
20250224,164900,6601311515,2875,2875,2875,2875,0
20250224,164800,6601311515,2875,2875,2875,2875,0
20250224,164700,6601311515,2875,2875,2875,2875,9039
20250224,164600,6601311515,2875,2875,2875,2875,0
20250224,164500,6601311515,2875,2875,2875,2875,0
20250224,164400,6601311515,2875,2875,2875,2875,0
20250224,164300,6601311515,2875,2875,2875,2875,0
20250224,164200,6601311515,2875,2875,2875,2875,0
20250224,164100,6601311515,2875,2875,2875,2875,0
20250224,164000,6601311515,2875,2875,2875,2875,0
20250224,163900,6601311515,2875,2875,2875,2875,0
20250224,163800,6601311515,2875,2875,2875,2875,0
20250224,163700,6601311515,2875,2875,2875,2875,0
20250224,163600,6601311515,2875,2875,2875,2875,0
20250224,163500,6601311515,2875,2875,2875,2875,0
20250224,163400,6601311515,2875,2875,2875,2875,0
20250224,163300,6601311515,2875,2875,2875,2875,0
20250224,163200,6601311515,2875,2875,2875,2875,0
20250224,163100,6601311515,2875,2875,2875,2875,0
20250224,163000,6601311515,2875,2875,2875,2875,0
20250224,162900,6601311515,2875,2875,2875,2875,0
20250224,162800,6601311515,2875,2875,2875,2875,0
20250224,162700,6601311515,2875,2875,2875,2875,0
20250224,162600,6601311515,2875,2875,2875,2875,0
20250224,162500,6601311515,2875,2875,2875,2875,0
20250224,162400,6601311515,2875,2875,2875,2875,0
20250224,162300,6601311515,2875,2875,2875,2875,0
20250224,162200,6601311515,2875,2875,2875,2875,0
20250224,162100,6601311515,2875,2875,2875,2875,0
20250224,162000,6601311515,2875,2875,2875,2875,0
20250224,161900,6601311515,2875,2875,2875,2875,0
20250224,161800,6601311515,2875,2875,2875,2875,0
20250224,161700,6601311515,2875,2875,2875,2875,9039
20250224,161600,6601311515,2875,2875,2875,2875,0
20250224,161500,6601311515,2875,2875,2875,2875,0
20250224,161400,6601311515,2875,2875,2875,2875,0
20250224,161300,6601311515,2875,2875,2875,2875,0
20250224,161200,6601311515,2875,2875,2875,2875,0
20250224,161100,6601311515,2875,2875,2875,2875,0
20250224,161000,6601311515,2875,2875,2875,2875,0
20250224,160900,6601311515,2875,2875,2875,2875,0
20250224,160800,6601311515,2875,2875,2875,2875,0
20250224,160700,6601311515,2875,2875,2875,2875,0
20250224,160600,6601311515,2875,2875,2875,2875,0
20250224,160500,6601311515,2875,2875,2875,2875,0
20250224,160400,6601311515,2875,2875,2875,2875,0
20250224,160300,6601311515,2875,2875,2875,2875,0
20250224,160200,6601311515,2875,2875,2875,2875,0
20250224,160100,6601311515,2875,2875,2875,2875,0
20250224,160000,6601311515,2875,2875,2875,2875,0
20250224,155900,6601311515,2875,2875,2875,2875,0
20250224,155800,6601311515,2875,2875,2875,2875,0
20250224,155700,6601311515,2875,2875,2875,2875,0
20250224,155600,6601311515,2875,2875,2875,2875,0
20250224,155500,6601311515,2875,2875,2875,2875,0
20250224,155400,6601311515,2875,2875,2875,2875,0
20250224,155300,6601311515,2875,2875,2875,2875,0
20250224,155200,6601311515,2875,2875,2875,2875,0
20250224,155100,6601311515,2875,2875,2875,2875,0
20250224,155000,6601311515,2875,2875,2875,2875,0
20250224,154900,6601311515,2875,2875,2875,2875,0
20250224,154800,6601311515,2875,2875,2875,2875,0
20250224,154700,6601311515,2875,2875,2875,2875,9039
20250224,154600,6601311515,2875,2875,2875,2875,0
20250224,154500,6601311515,2875,2875,2875,2875,0
20250224,154400,6601311515,2875,2875,2875,2875,0
20250224,154300,6601311515,2875,2875,2875,2875,0
20250224,154200,6601311515,2875,2875,2875,2875,0
20250224,154100,6601311515,2875,2875,2875,2875,0
20250224,154000,6601311515,2875,2875,2875,2875,0
20250224,153900,6601311515,2875,2875,2875,2875,0
20250224,153800,6601311515,2875,2875,2875,2875,0
20250224,153700,6601311515,2875,2875,2875,2875,0
20250224,153600,6601311515,2875,2875,2875,2875,0
20250224,153500,6601311515,2875,2875,2875,2875,0
20250224,153400,6601311515,2875,2875,2875,2875,0
20250224,153300,6601311515,2875,2875,2875,2875,0
20250224,153200,6601311515,2875,2875,2875,2875,0
20250224,153100,6601311515,2875,2875,2875,2875,0
20250224,153000,6601311515,2875,2875,2875,2875,9039
20250224,152900,6575324390,2920,2920,2920,2920,0
20250224,152800,6575324390,2920,2920,2920,2920,0
20250224,152700,6575324390,2920,2920,2920,2920,0
20250224,152600,6575324390,2920,2920,2920,2920,0
20250224,152500,6575324390,2920,2920,2920,2920,0
20250224,152400,6575324390,2920,2920,2920,2920,0
20250224,152300,6575324390,2920,2920,2920,2920,0
20250224,152200,6575324390,2920,2920,2920,2920,0
20250224,152100,6575324390,2920,2920,2920,2920,0
20250224,152000,6575324390,2920,2920,2920,2920,0
20250224,151900,6575324390,2920,2910,2920,2870,14755
20250224,151800,6532341250,2910,2905,2940,2905,1552
20250224,151700,6527809485,2870,2855,2880,2835,8164
20250224,151600,6504468940,2840,2850,2865,2835,11657
20250224,151500,6471271250,2850,2855,2865,2835,10638
20250224,151400,6441014620,2860,2870,2885,2855,5316
20250224,151300,6425741675,2855,2880,2890,2855,885
20250224,151200,6423193090,2895,2870,2895,2835,2602
20250224,151100,6415766520,2870,2855,2895,2835,6915
20250224,151000,6396044885,2900,2865,2905,2830,14524
20250224,150900,6354372450,2870,2900,2900,2865,4375
20250224,150800,6341782305,2905,2910,2910,2860,5725
20250224,150700,6325384420,2910,2910,2910,2890,5882
20250224,150600,6308362680,2910,2905,2910,2900,398
20250224,150500,6307204600,2910,2890,2910,2890,270
20250224,150400,6306424260,2890,2890,2915,2890,342
20250224,150300,6305433755,2890,2910,2915,2890,1357
20250224,150200,6301494725,2910,2905,2910,2905,116
20250224,150100,6301157325,2880,2910,2910,2880,2666
20250224,150000,6293429125,2910,2915,2915,2900,1865
20250224,145900,6287994650,2915,2905,2920,2905,616
20250224,145800,6286200285,2915,2925,2925,2915,390
20250224,145700,6285061550,2925,2920,2925,2900,428
20250224,145600,6283812890,2925,2910,2925,2905,2889
20250224,145500,6275392525,2910,2900,2910,2890,1904
20250224,145400,6269875565,2890,2855,2900,2855,4474
20250224,145300,6256950770,2880,2850,2880,2840,6707
20250224,145200,6237732465,2855,2830,2855,2830,8
20250224,145100,6237709755,2855,2860,2860,2830,1269
20250224,145000,6234103035,2860,2835,2860,2825,2623
20250224,144900,6226637670,2835,2850,2855,2835,3982
20250224,144800,6215324160,2850,2860,2860,2850,681
20250224,144700,6213380300,2860,2850,2860,2850,382
20250224,144600,6212291590,2860,2860,2860,2845,2579
20250224,144500,6204942440,2860,2865,2865,2860,1903
20250224,144400,6199494770,2875,2875,2875,2875,477
20250224,144300,6198123395,2875,2875,2880,2860,1531
20250224,144200,6193733090,2870,2860,2870,2855,796
20250224,144100,6191454685,2875,2880,2880,2855,4252
20250224,144000,6179294475,2870,2880,2880,2870,1829
20250224,143900,6174030225,2885,2880,2890,2880,356
20250224,143800,6173003390,2880,2870,2885,2870,325
20250224,143700,6172070580,2885,2885,2885,2870,44
20250224,143600,6171943655,2895,2865,2895,2860,2711
20250224,143500,6164179215,2865,2910,2910,2860,4029
20250224,143400,6152593720,2895,2900,2900,2895,268
20250224,143300,6151817520,2895,2900,2900,2895,152
20250224,143200,6151377220,2900,2910,2910,2900,138
20250224,143100,6150977010,2910,2915,2915,2910,125
20250224,143000,6150612665,2930,2900,2930,2880,4434
20250224,142900,6137714705,2880,2925,2925,2880,12119
20250224,142800,6102570120,2925,2925,2925,2925,1006
20250224,142700,6099627570,2925,2930,2930,2915,474
20250224,142600,6098244880,2930,2920,2930,2920,443
20250224,142500,6096947660,2920,2930,2930,2920,2351
20250224,142400,6090081150,2940,2940,2940,2940,2
20250224,142300,6090075270,2940,2940,2940,2940,12
20250224,142200,6090039990,2940,2945,2945,2940,32
20250224,142100,6089945900,2945,2940,2945,2940,3343
20250224,142000,6080117445,2940,2945,2945,2940,145
20250224,141900,6079691095,2945,2930,2945,2930,2408
20250224,141800,6072633340,2920,2920,2930,2920,1020
20250224,141700,6069654930,2920,2945,2945,2920,1919
20250224,141600,6064025145,2945,2955,2955,2935,157
20250224,141500,6063563500,2940,2935,2955,2915,6894
20250224,141400,6043300395,2915,2945,2945,2915,6036
20250224,141300,6025660650,2935,2935,2935,2935,9
20250224,141200,6025634235,2930,2940,2940,2930,437
20250224,141100,6024353805,2940,2940,2940,2930,30
20250224,141000,6024265745,2935,2935,2935,2935,0
20250224,140900,6024265745,2935,2960,2960,2930,635
20250224,140800,6022402045,2935,2940,2940,2935,1415
20250224,140700,6018248800,2935,2965,2965,2935,1282
20250224,140600,6014481870,2950,2945,2950,2945,149
20250224,140500,6014042435,2950,2940,2950,2935,721
20250224,140400,6011924650,2950,2940,2950,2940,508
20250224,140300,6010430225,2940,2950,2950,2940,545
20250224,140200,6008824055,2965,2955,2970,2950,4228
20250224,140100,5996346380,2975,2955,2975,2955,396
20250224,140000,5995175650,2975,2970,2975,2970,202
20250224,135900,5994574890,2970,2960,2975,2960,82
20250224,135800,5994332135,2950,2960,2960,2950,57
20250224,135700,5994163475,2965,2965,2965,2965,530
20250224,135600,5992592025,2965,2925,2965,2925,574
20250224,135500,5990902855,2945,2945,2945,2945,544
20250224,135400,5989300775,2930,2930,2945,2930,4527
20250224,135300,5976036625,2930,2925,2930,2925,365
20250224,135200,5974967180,2940,2920,2940,2920,318
20250224,135100,5974038540,2920,2925,2930,2920,3236
20250224,135000,5964575220,2930,2940,2950,2930,1797
20250224,134900,5959298515,2955,2965,2965,2940,2507
20250224,134800,5951905095,2965,2965,2965,2965,0
20250224,134700,5951905095,2965,2955,2965,2950,1705
20250224,134600,5946867315,2955,2955,2955,2950,17
20250224,134500,5946817120,2955,2950,2955,2950,1403
20250224,134400,5942676255,2950,2950,2950,2950,2
20250224,134300,5942670355,2950,2955,2955,2950,2803
20250224,134200,5934401395,2950,2955,2965,2950,1308
20250224,134100,5930540935,2965,2950,2965,2950,481
20250224,134000,5929121025,2950,2960,2970,2950,2872
20250224,133900,5920643050,2960,2960,2970,2960,2163
20250224,133800,5914227210,2960,2965,2970,2960,303
20250224,133700,5913330315,2960,2965,2965,2960,890
20250224,133600,5910695510,2960,2965,2965,2960,59
20250224,133500,5910520720,2960,2955,2960,2955,362
20250224,133400,5909450850,2955,2975,2975,2955,6479
20250224,133300,5890284195,2975,2990,2990,2975,894
20250224,133200,5887624175,2975,2975,2975,2975,227
20250224,133100,5886948850,2975,2975,2975,2975,40
20250224,133000,5886829850,2975,2975,2975,2970,863
20250224,132900,5884264925,2975,2985,2990,2970,4203
20250224,132800,5871742630,2980,2985,2995,2980,1686
20250224,132700,5866710340,2995,2995,2995,2985,1977
20250224,132600,5860792695,2980,2990,2995,2980,3403
20250224,132500,5850645880,2990,2990,2990,2990,35
20250224,132400,5850541230,2975,2985,2985,2975,1230
20250224,132300,5846880610,2985,2985,2985,2975,1766
20250224,132200,5841609110,2985,3010,3010,2980,3757
20250224,132100,5830375420,3010,3025,3035,3010,6169
20250224,132000,5811762330,3035,3035,3035,3035,0
20250224,131900,5811762330,3035,3035,3035,3035,43
20250224,131800,5811631825,3035,3035,3035,3035,2
20250224,131700,5811625755,3035,3060,3060,3035,371
20250224,131600,5810496250,3050,3045,3050,3045,1986
20250224,131500,5804441270,3045,3020,3045,3020,721
20250224,131400,5802263670,3040,3020,3040,3020,1518
20250224,131300,5797662070,3015,3010,3020,3010,1843
20250224,131200,5792097425,3010,3010,3010,3010,4
20250224,131100,5792085385,3020,3020,3020,3020,2
20250224,131000,5792079345,3010,3010,3015,3010,1869
20250224,130900,5786449370,3010,3005,3010,3005,147
20250224,130800,5786007145,2995,3010,3010,2995,2271
20250224,130700,5779196930,3015,3015,3015,3015,145
20250224,130600,5778759755,3020,3025,3025,3000,2746
20250224,130500,5770505705,3010,3010,3010,3010,85
20250224,130400,5770249855,3005,3030,3030,3005,1092
20250224,130300,5766942985,3015,3020,3020,3015,101
20250224,130200,5766638165,3020,3020,3020,3020,250
20250224,130100,5765883165,3020,3030,3035,3020,1933
20250224,130000,5760016575,3035,3020,3040,3020,1597
20250224,125900,5755178095,3010,2990,3010,2990,3938
20250224,125800,5743343185,2970,2995,2995,2970,3295
20250224,125700,5733523700,2995,3000,3000,2995,172
20250224,125600,5733007850,3000,2995,3000,2995,357
20250224,125500,5731938625,2990,2985,2995,2985,1665
20250224,125400,5726965395,2985,2960,2985,2960,1235
20250224,125300,5723295135,2965,2965,2965,2955,3419
20250224,125200,5713171715,2965,2945,2965,2945,1686
20250224,125100,5708203200,2945,2940,2950,2925,1544
20250224,125000,5703676920,2950,2965,2965,2915,10882
20250224,124900,5671678010,2960,3000,3020,2960,9553
20250224,124800,5643123305,3000,3020,3020,3000,12653
20250224,124700,5605034290,3025,3045,3045,3025,3234
20250224,124600,5595249150,3045,3045,3045,3045,693
20250224,124500,5593138965,3045,3045,3045,3045,1
20250224,124400,5593135920,3025,3045,3045,3025,461
20250224,124300,5591741275,3045,3040,3045,3030,1416
20250224,124200,5587436940,3045,3045,3045,3045,43
20250224,124100,5587306005,3040,3040,3040,3040,1424
20250224,124000,5582977045,3040,3040,3040,3040,445
20250224,123900,5581624245,3040,3040,3040,3040,52
20250224,123800,5581466165,3030,3020,3030,3020,391
20250224,123700,5580284155,3020,3020,3030,3020,117
20250224,123600,5579930795,3025,3010,3030,3010,2188
20250224,123500,5573320725,3010,3010,3030,3010,441
20250224,123400,5571993275,3010,3005,3010,3005,6242
20250224,123300,5553206980,3010,3030,3030,3010,5216
20250224,123200,5537485460,3030,3035,3035,3030,140
20250224,123100,5537061250,3025,3025,3025,3025,353
20250224,123000,5535993425,3025,3050,3050,3025,519
20250224,122900,5534421355,3050,3040,3050,3040,429
20250224,122800,5533116785,3050,3050,3050,3050,700
20250224,122700,5530981785,3055,3045,3055,3030,1037
20250224,122600,5527831600,3045,3050,3050,3045,110
20250224,122500,5527496630,3060,3065,3065,3060,502
20250224,122400,5525960500,3050,3050,3050,3050,140
20250224,122300,5525533500,3050,3070,3070,3050,1916
20250224,122200,5519681555,3055,3040,3055,3025,1945
20250224,122100,5513759065,3040,3035,3040,3035,575
20250224,122000,5512011565,3035,3035,3035,3015,2016
20250224,121900,5505908775,3020,3045,3045,3020,1991
20250224,121800,5499894495,3045,3055,3055,3040,4279
20250224,121700,5486869995,3055,3050,3070,3050,835
20250224,121600,5484314600,3040,3040,3040,3040,840
20250224,121500,5481761000,3045,3035,3045,3020,2336
20250224,121400,5474688670,3030,3030,3030,3030,0
20250224,121300,5474688670,3030,3030,3030,3025,1552
20250224,121200,5469986115,3030,3030,3030,3030,137
20250224,121100,5469571005,3030,3030,3030,3030,32
20250224,121000,5469474045,3030,3020,3030,3020,53
20250224,120900,5469313865,3020,3030,3030,3020,1469
20250224,120800,5464872085,3030,3035,3035,3030,93
20250224,120700,5464590270,3025,3025,3025,3020,1330
20250224,120600,5460567170,3020,3035,3035,3015,519
20250224,120500,5459001565,3020,3035,3035,3020,1612
20250224,120400,5454124595,3035,3035,3035,3035,539
20250224,120300,5452488730,3050,3035,3050,3030,1373
20250224,120200,5448322345,3035,3035,3035,3030,224
20250224,120100,5447642610,3050,3035,3055,3015,9598
20250224,120000,5418605155,3035,3045,3045,3035,9597
20250224,115900,5389456825,3040,3045,3055,3040,1878
20250224,115800,5383745470,3055,3050,3055,3045,786
20250224,115700,5381349820,3050,3050,3050,3050,1540
20250224,115600,5376652820,3050,3050,3055,3050,205
20250224,115500,5376027490,3055,3060,3060,3055,1924
20250224,115400,5370142435,3070,3070,3070,3070,3
20250224,115300,5370133225,3070,3070,3070,3070,1350
20250224,115200,5365988725,3075,3075,3075,3075,345
20250224,115100,5364927850,3080,3075,3080,3075,168
20250224,115000,5364410950,3070,3070,3070,3070,2
20250224,114900,5364404810,3060,3060,3065,3055,3203
20250224,114800,5354598695,3060,3065,3065,3060,3244
20250224,114700,5344671240,3085,3080,3085,3080,10
20250224,114600,5344640410,3085,3085,3085,3085,2
20250224,114500,5344634240,3060,3060,3060,3060,1759
20250224,114400,5339251700,3085,3085,3085,3085,2
20250224,114300,5339245530,3060,3065,3065,3060,302
20250224,114200,5338321310,3085,3080,3085,3080,1483
20250224,114100,5333746835,3080,3090,3090,3035,9481
20250224,114000,5304825210,3090,3090,3090,3090,18
20250224,113900,5304769590,3090,3070,3090,3070,990
20250224,113800,5301724535,3065,3075,3075,3065,746
20250224,113700,5299433310,3075,3085,3085,3075,246
20250224,113600,5298675760,3085,3090,3090,3085,3
20250224,113500,5298666500,3090,3090,3090,3080,955
20250224,113400,5295720000,3095,3095,3095,3095,517
20250224,113300,5294119885,3090,3085,3090,3085,1016
20250224,113200,5290985515,3085,3085,3085,3075,173
20250224,113100,5290452500,3070,3055,3070,3055,3151
20250224,113000,5280796910,3055,3065,3070,3055,5234
20250224,112900,5264777660,3070,3085,3095,3060,5349
20250224,112800,5248337715,3095,3080,3095,3080,533
20250224,112700,5246695865,3080,3095,3100,3080,313
20250224,112600,5245727720,3095,3080,3095,3070,841
20250224,112500,5243138625,3070,3070,3080,3065,1721
20250224,112400,5237855375,3080,3080,3080,3070,937
20250224,112300,5234972085,3080,3080,3100,3080,347
20250224,112200,5233902645,3065,3065,3075,3060,1803
20250224,112100,5228379850,3060,3090,3100,3060,14513
20250224,112000,5183717130,3100,3105,3105,3090,213
20250224,111900,5183057185,3105,3090,3105,3085,2675
20250224,111800,5174800635,3090,3100,3100,3080,5531
20250224,111700,5157705550,3125,3100,3125,3100,378
20250224,111600,5156533325,3085,3085,3085,3080,302
20250224,111500,5155602505,3080,3120,3125,3070,4160
20250224,111400,5142760805,3120,3130,3130,3120,839
20250224,111300,5140139285,3130,3135,3135,3125,452
20250224,111200,5138726640,3135,3135,3135,3135,11
20250224,111100,5138692155,3135,3110,3145,3110,1288
20250224,111000,5134660700,3110,3130,3135,3085,6314
20250224,110900,5115060180,3130,3150,3155,3125,4837
20250224,110800,5099918120,3150,3130,3150,3130,77
20250224,110700,5099676770,3130,3160,3160,3130,7172
20250224,110600,5077112890,3155,3155,3170,3155,2361
20250224,110500,5069654830,3155,3145,3155,3145,960
20250224,110400,5066634610,3140,3145,3145,3125,1211
20250224,110300,5062842065,3150,3215,3215,3060,8070
20250224,110200,5037585430,3215,3215,3215,3215,1314
20250224,110100,5033360920,3215,3225,3245,3215,11451
20250224,110000,4996319595,3230,3220,3230,3215,1736
20250224,105900,4990733930,3215,3245,3245,3210,9848
20250224,105800,4958942630,3250,3195,3255,3185,8513
20250224,105700,4931511865,3185,3210,3210,3185,3011
20250224,105600,4921858830,3210,3225,3230,3210,1699
20250224,105500,4916383685,3225,3175,3225,3165,3372
20250224,105400,4905603390,3165,3175,3180,3160,1599
20250224,105300,4900541860,3170,3210,3210,3160,3571
20250224,105200,4889220230,3195,3185,3215,3160,9384
20250224,105100,4859309765,3175,3130,3175,3130,7270
20250224,105000,4836436880,3130,3115,3130,3105,1582
20250224,104900,4831494245,3110,3090,3110,3080,3507
20250224,104800,4820606535,3085,3075,3085,3075,683
20250224,104700,4818500890,3080,3090,3090,3080,670
20250224,104600,4816436790,3090,3075,3095,3075,274
20250224,104500,4815592720,3075,3095,3095,3075,3895
20250224,104400,4803591965,3110,3100,3115,3090,1429
20250224,104300,4799159790,3115,3115,3115,3100,737
20250224,104200,4796864115,3115,3115,3125,3115,200
20250224,104100,4796240905,3125,3075,3125,3075,3938
20250224,104000,4784049435,3080,3085,3085,3070,278
20250224,103900,4783194035,3080,3070,3085,3070,3117
20250224,103800,4773583825,3065,3050,3070,3050,2413
20250224,103700,4766209470,3050,3070,3080,3050,5595
20250224,103600,4749083970,3080,3085,3090,3075,4334
20250224,103500,4735740785,3075,3055,3100,3055,6812
20250224,103400,4714760700,3065,3065,3085,3040,9197
20250224,103300,4686589255,3065,3060,3075,3045,4643
20250224,103200,4672362110,3045,3065,3070,3035,3974
20250224,103100,4660248065,3050,3085,3085,3050,1499
20250224,103000,4655656345,3085,3045,3085,3025,13734
20250224,102900,4613811855,3065,3085,3090,3030,32550
20250224,102800,4514227190,3090,3140,3140,3085,10699
20250224,102700,4481071060,3140,3155,3165,3135,7247
20250224,102600,4458255495,3150,3165,3165,3140,2459
20250224,102500,4450513400,3165,3110,3170,3110,4449
20250224,102400,4436542005,3120,3140,3145,3060,25039
20250224,102300,4359245595,3145,3215,3215,3145,16421
20250224,102200,4307043325,3210,3220,3230,3200,7967
20250224,102100,4281464040,3220,3260,3260,3210,11485
20250224,102000,4244346745,3255,3265,3295,3220,16351
20250224,101900,4191377440,3290,3295,3330,3230,48862
20250224,101800,4030961325,3285,3235,3300,3230,22203
20250224,101700,3958212995,3235,3215,3235,3200,4851
20250224,101600,3942592885,3215,3200,3215,3200,3944
20250224,101500,3929941110,3210,3195,3220,3185,6378
20250224,101400,3909488275,3220,3175,3220,3175,3419
20250224,101300,3898573670,3195,3195,3195,3170,4378
20250224,101200,3884678690,3190,3180,3195,3150,6064
20250224,101100,3865470745,3175,3160,3210,3150,5024
20250224,101000,3849525505,3160,3230,3230,3160,5437
20250224,100900,3832126370,3215,3195,3215,3185,4243
20250224,100800,3818523500,3220,3180,3240,3180,18774
20250224,100700,3758458190,3180,3140,3180,3130,3645
20250224,100600,3746942145,3140,3150,3150,3130,5014
20250224,100500,3731188065,3160,3170,3170,3150,4181
20250224,100400,3718001590,3170,3155,3190,3155,11398
20250224,100300,3681824765,3155,3120,3170,3105,13421
20250224,100200,3639706490,3120,3115,3120,3095,3972
20250224,100100,3627327210,3090,3125,3125,3090,2784
20250224,100000,3618665685,3125,3060,3125,3060,2360
20250224,095900,3611373700,3055,3055,3065,3045,3329
20250224,095800,3601204025,3045,3050,3080,3030,9349
20250224,095700,3572701115,3050,3055,3065,3050,4770
20250224,095600,3558125405,3050,3050,3085,3050,3152
20250224,095500,3548445715,3075,3080,3085,3035,8852
20250224,095400,3521361975,3080,3055,3080,3045,5140
20250224,095300,3505638120,3050,3090,3110,3050,8535
20250224,095200,3479451550,3090,3110,3135,3030,28997
20250224,095100,3390660365,3110,3110,3130,3100,1420
20250224,095000,3386228605,3110,3115,3115,3080,11307
20250224,094900,3351142180,3115,3140,3140,3110,2386
20250224,094800,3343709125,3115,3150,3180,3115,18000
20250224,094700,3287080960,3140,3150,3190,3120,16579
20250224,094600,3234815030,3145,3095,3145,3070,16853
20250224,094500,3182424015,3100,3040,3100,3030,11386
20250224,094400,3147605795,3040,3050,3075,3040,11287
20250224,094300,3113262405,3050,3090,3095,3025,7403
20250224,094200,3090613120,3090,3045,3095,3020,23140
20250224,094100,3019549910,3050,3015,3050,3005,7542
20250224,094000,2996733175,3015,3075,3090,2960,61581
20250224,093900,2809620025,3075,3075,3075,3075,0
20250224,093800,2809620025,3075,3075,3075,3075,0
20250224,093700,2809620025,3075,3010,3075,3010,15371
20250224,093600,2762853610,3010,3020,3025,2980,27895
20250224,093500,2679125360,3025,2945,3030,2940,20477
20250224,093400,2617973565,2950,2930,2950,2930,4071
20250224,093300,2606004520,2920,2925,2945,2920,5066
20250224,093200,2591180925,2920,2950,2970,2920,12081
20250224,093100,2555562085,2950,2930,2950,2915,16274
20250224,093000,2507732780,2920,2905,2940,2900,9731
20250224,092900,2479321825,2900,2880,2920,2880,15325
20250224,092800,2434833700,2880,2895,2915,2880,12599
20250224,092700,2398309025,2895,2860,2895,2860,7944
20250224,092600,2375431305,2890,2890,2905,2865,15937
20250224,092500,2329508235,2900,2890,2920,2870,13232
20250224,092400,2291250945,2890,2860,2890,2850,8596
20250224,092300,2266587920,2860,2895,2930,2845,19810
20250224,092200,2209274770,2900,2825,2900,2825,25306
20250224,092100,2136570320,2835,2825,2840,2820,8394
20250224,092000,2112824410,2825,2840,2850,2825,14027
20250224,091900,2073058560,2840,2845,2845,2820,17342
20250224,091800,2024050065,2845,2850,2855,2810,15627
20250224,091700,1979733125,2840,2795,2845,2795,27639
20250224,091600,1901744440,2805,2825,2830,2775,20961
20250224,091500,1842869200,2830,2780,2835,2775,34660
20250224,091400,1745885395,2780,2745,2780,2735,25889
20250224,091300,1674538220,2745,2725,2780,2725,36948
20250224,091200,1572653070,2725,2670,2735,2660,40638
20250224,091100,1463219135,2665,2730,2740,2665,49966
20250224,091000,1328449045,2725,2795,2800,2720,60889
20250224,090900,1160307295,2795,2760,2800,2725,19918
20250224,090800,1105203705,2760,2840,2840,2760,65834
20250224,090700,920545330,2835,2800,2840,2790,80662
20250224,090600,694027540,2660,2660,2660,2660,0
20250224,090500,694027540,2660,2820,2850,2660,75899
20250224,090400,483353100,2820,2870,2895,2810,96537
20250224,090300,208835175,2810,2810,2810,2810,0
20250224,090200,208835175,2810,2820,2820,2810,73878
20250224,090100,0,3710,3710,3710,3710,0
20250224,090000,0,3710,3710,3710,3710,0