KissMeData/254490/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,210200,500628780,13030,13030,13030,13030,2165
20250224,210100,500628780,13030,13030,13030,13030,0
20250224,210000,500628780,13030,13030,13030,13030,0
20250224,205900,500628780,13030,13030,13030,13030,0
20250224,205800,500628780,13030,13030,13030,13030,0
20250224,205700,500628780,13030,13030,13030,13030,0
20250224,205600,500628780,13030,13030,13030,13030,0
20250224,205500,500628780,13030,13030,13030,13030,0
20250224,205400,500628780,13030,13030,13030,13030,0
20250224,205300,500628780,13030,13030,13030,13030,0
20250224,205200,500628780,13030,13030,13030,13030,0
20250224,205100,500628780,13030,13030,13030,13030,0
20250224,205000,500628780,13030,13030,13030,13030,0
20250224,204900,500628780,13030,13030,13030,13030,0
20250224,204800,500628780,13030,13030,13030,13030,0
20250224,204700,500628780,13030,13030,13030,13030,0
20250224,204600,500628780,13030,13030,13030,13030,0
20250224,204500,500628780,13030,13030,13030,13030,0
20250224,204400,500628780,13030,13030,13030,13030,0
20250224,204300,500628780,13030,13030,13030,13030,0
20250224,204200,500628780,13030,13030,13030,13030,0
20250224,204100,500628780,13030,13030,13030,13030,0
20250224,204000,500628780,13030,13030,13030,13030,0
20250224,203900,500628780,13030,13030,13030,13030,0
20250224,203800,500628780,13030,13030,13030,13030,0
20250224,203700,500628780,13030,13030,13030,13030,0
20250224,203600,500628780,13030,13030,13030,13030,0
20250224,203500,500628780,13030,13030,13030,13030,0
20250224,203400,500628780,13030,13030,13030,13030,0
20250224,203300,500628780,13030,13030,13030,13030,0
20250224,203200,500628780,13030,13030,13030,13030,2165
20250224,203100,500628780,13030,13030,13030,13030,0
20250224,203000,500628780,13030,13030,13030,13030,0
20250224,202900,500628780,13030,13030,13030,13030,0
20250224,202800,500628780,13030,13030,13030,13030,0
20250224,202700,500628780,13030,13030,13030,13030,0
20250224,202600,500628780,13030,13030,13030,13030,0
20250224,202500,500628780,13030,13030,13030,13030,0
20250224,202400,500628780,13030,13030,13030,13030,0
20250224,202300,500628780,13030,13030,13030,13030,0
20250224,202200,500628780,13030,13030,13030,13030,0
20250224,202100,500628780,13030,13030,13030,13030,0
20250224,202000,500628780,13030,13030,13030,13030,0
20250224,201900,500628780,13030,13030,13030,13030,0
20250224,201800,500628780,13030,13030,13030,13030,0
20250224,201700,500628780,13030,13030,13030,13030,0
20250224,201600,500628780,13030,13030,13030,13030,0
20250224,201500,500628780,13030,13030,13030,13030,0
20250224,201400,500628780,13030,13030,13030,13030,0
20250224,201300,500628780,13030,13030,13030,13030,0
20250224,201200,500628780,13030,13030,13030,13030,0
20250224,201100,500628780,13030,13030,13030,13030,0
20250224,201000,500628780,13030,13030,13030,13030,0
20250224,200900,500628780,13030,13030,13030,13030,0
20250224,200800,500628780,13030,13030,13030,13030,0
20250224,200700,500628780,13030,13030,13030,13030,0
20250224,200600,500628780,13030,13030,13030,13030,0
20250224,200500,500628780,13030,13030,13030,13030,0
20250224,200400,500628780,13030,13030,13030,13030,0
20250224,200300,500628780,13030,13030,13030,13030,0
20250224,200200,500628780,13030,13030,13030,13030,2165
20250224,200100,500628780,13030,13030,13030,13030,0
20250224,200000,500628780,13030,13030,13030,13030,0
20250224,195900,500628780,13030,13030,13030,13030,0
20250224,195800,500628780,13030,13030,13030,13030,0
20250224,195700,500628780,13030,13030,13030,13030,0
20250224,195600,500628780,13030,13030,13030,13030,0
20250224,195500,500628780,13030,13030,13030,13030,0
20250224,195400,500628780,13030,13030,13030,13030,0
20250224,195300,500628780,13030,13030,13030,13030,0
20250224,195200,500628780,13030,13030,13030,13030,0
20250224,195100,500628780,13030,13030,13030,13030,0
20250224,195000,500628780,13030,13030,13030,13030,0
20250224,194900,500628780,13030,13030,13030,13030,0
20250224,194800,500628780,13030,13030,13030,13030,0
20250224,194700,500628780,13030,13030,13030,13030,0
20250224,194600,500628780,13030,13030,13030,13030,0
20250224,194500,500628780,13030,13030,13030,13030,0
20250224,194400,500628780,13030,13030,13030,13030,0
20250224,194300,500628780,13030,13030,13030,13030,0
20250224,194200,500628780,13030,13030,13030,13030,0
20250224,194100,500628780,13030,13030,13030,13030,0
20250224,194000,500628780,13030,13030,13030,13030,0
20250224,193900,500628780,13030,13030,13030,13030,0
20250224,193800,500628780,13030,13030,13030,13030,0
20250224,193700,500628780,13030,13030,13030,13030,0
20250224,193600,500628780,13030,13030,13030,13030,0
20250224,193500,500628780,13030,13030,13030,13030,0
20250224,193400,500628780,13030,13030,13030,13030,0
20250224,193300,500628780,13030,13030,13030,13030,0
20250224,193200,500628780,13030,13030,13030,13030,2165
20250224,193100,500628780,13030,13030,13030,13030,0
20250224,193000,500628780,13030,13030,13030,13030,0
20250224,192900,500628780,13030,13030,13030,13030,0
20250224,192800,500628780,13030,13030,13030,13030,0
20250224,192700,500628780,13030,13030,13030,13030,0
20250224,192600,500628780,13030,13030,13030,13030,0
20250224,192500,500628780,13030,13030,13030,13030,0
20250224,192400,500628780,13030,13030,13030,13030,0
20250224,192300,500628780,13030,13030,13030,13030,0
20250224,192200,500628780,13030,13030,13030,13030,0
20250224,192100,500628780,13030,13030,13030,13030,0
20250224,192000,500628780,13030,13030,13030,13030,0
20250224,191900,500628780,13030,13030,13030,13030,0
20250224,191800,500628780,13030,13030,13030,13030,0
20250224,191700,500628780,13030,13030,13030,13030,0
20250224,191600,500628780,13030,13030,13030,13030,0
20250224,191500,500628780,13030,13030,13030,13030,0
20250224,191400,500628780,13030,13030,13030,13030,0
20250224,191300,500628780,13030,13030,13030,13030,0
20250224,191200,500628780,13030,13030,13030,13030,0
20250224,191100,500628780,13030,13030,13030,13030,0
20250224,191000,500628780,13030,13030,13030,13030,0
20250224,190900,500628780,13030,13030,13030,13030,0
20250224,190800,500628780,13030,13030,13030,13030,0
20250224,190700,500628780,13030,13030,13030,13030,0
20250224,190600,500628780,13030,13030,13030,13030,0
20250224,190500,500628780,13030,13030,13030,13030,0
20250224,190400,500628780,13030,13030,13030,13030,0
20250224,190300,500628780,13030,13030,13030,13030,0
20250224,190200,500628780,13030,13030,13030,13030,2165
20250224,190100,500628780,13030,13030,13030,13030,0
20250224,190000,500628780,13030,13030,13030,13030,0
20250224,185900,500628780,13030,13030,13030,13030,0
20250224,185800,500628780,13030,13030,13030,13030,0
20250224,185700,500628780,13030,13030,13030,13030,0
20250224,185600,500628780,13030,13030,13030,13030,0
20250224,185500,500628780,13030,13030,13030,13030,0
20250224,185400,500628780,13030,13030,13030,13030,0
20250224,185300,500628780,13030,13030,13030,13030,0
20250224,185200,500628780,13030,13030,13030,13030,0
20250224,185100,500628780,13030,13030,13030,13030,0
20250224,185000,500628780,13030,13030,13030,13030,0
20250224,184900,500628780,13030,13030,13030,13030,0
20250224,184800,500628780,13030,13030,13030,13030,0
20250224,184700,500628780,13030,13030,13030,13030,0
20250224,184600,500628780,13030,13030,13030,13030,0
20250224,184500,500628780,13030,13030,13030,13030,0
20250224,184400,500628780,13030,13030,13030,13030,0
20250224,184300,500628780,13030,13030,13030,13030,0
20250224,184200,500628780,13030,13030,13030,13030,0
20250224,184100,500628780,13030,13030,13030,13030,0
20250224,184000,500628780,13030,13030,13030,13030,0
20250224,183900,500628780,13030,13030,13030,13030,0
20250224,183800,500628780,13030,13030,13030,13030,0
20250224,183700,500628780,13030,13030,13030,13030,0
20250224,183600,500628780,13030,13030,13030,13030,0
20250224,183500,500628780,13030,13030,13030,13030,0
20250224,183400,500628780,13030,13030,13030,13030,0
20250224,183300,500628780,13030,13030,13030,13030,0
20250224,183200,500628780,13030,13030,13030,13030,2165
20250224,183100,500628780,13030,13030,13030,13030,0
20250224,183000,500628780,13030,13030,13030,13030,0
20250224,182900,500628780,13030,13030,13030,13030,0
20250224,182800,500628780,13030,13030,13030,13030,0
20250224,182700,500628780,13030,13030,13030,13030,0
20250224,182600,500628780,13030,13030,13030,13030,0
20250224,182500,500628780,13030,13030,13030,13030,0
20250224,182400,500628780,13030,13030,13030,13030,0
20250224,182300,500628780,13030,13030,13030,13030,0
20250224,182200,500628780,13030,13030,13030,13030,0
20250224,182100,500628780,13030,13030,13030,13030,0
20250224,182000,500628780,13030,13030,13030,13030,0
20250224,181900,500628780,13030,13030,13030,13030,0
20250224,181800,500628780,13030,13030,13030,13030,0
20250224,181700,500628780,13030,13030,13030,13030,0
20250224,181600,500628780,13030,13030,13030,13030,0
20250224,181500,500628780,13030,13030,13030,13030,0
20250224,181400,500628780,13030,13030,13030,13030,0
20250224,181300,500628780,13030,13030,13030,13030,0
20250224,181200,500628780,13030,13030,13030,13030,0
20250224,181100,500628780,13030,13030,13030,13030,0
20250224,181000,500628780,13030,13030,13030,13030,0
20250224,180900,500628780,13030,13030,13030,13030,0
20250224,180800,500628780,13030,13030,13030,13030,0
20250224,180700,500628780,13030,13030,13030,13030,0
20250224,180600,500628780,13030,13030,13030,13030,0
20250224,180500,500628780,13030,13030,13030,13030,0
20250224,180400,500628780,13030,13030,13030,13030,0
20250224,180300,500628780,13030,13030,13030,13030,0
20250224,180200,500628780,13030,13030,13030,13030,2165
20250224,180100,500628780,13030,13030,13030,13030,0
20250224,180000,500628780,13030,13030,13030,13030,0
20250224,175900,500628780,13030,13030,13030,13030,0
20250224,175800,500628780,13030,13030,13030,13030,0
20250224,175700,500628780,13030,13030,13030,13030,0
20250224,175600,500628780,13030,13030,13030,13030,0
20250224,175500,500628780,13030,13030,13030,13030,0
20250224,175400,500628780,13030,13030,13030,13030,0
20250224,175300,500628780,13030,13030,13030,13030,0
20250224,175200,500628780,13030,13030,13030,13030,0
20250224,175100,500628780,13030,13030,13030,13030,0
20250224,175000,500628780,13030,13030,13030,13030,0
20250224,174900,500628780,13030,13030,13030,13030,0
20250224,174800,500628780,13030,13030,13030,13030,0
20250224,174700,500628780,13030,13030,13030,13030,0
20250224,174600,500628780,13030,13030,13030,13030,0
20250224,174500,500628780,13030,13030,13030,13030,0
20250224,174400,500628780,13030,13030,13030,13030,0
20250224,174300,500628780,13030,13030,13030,13030,0
20250224,174200,500628780,13030,13030,13030,13030,0
20250224,174100,500628780,13030,13030,13030,13030,0
20250224,174000,500628780,13030,13030,13030,13030,0
20250224,173900,500628780,13030,13030,13030,13030,0
20250224,173800,500628780,13030,13030,13030,13030,0
20250224,173700,500628780,13030,13030,13030,13030,0
20250224,173600,500628780,13030,13030,13030,13030,0
20250224,173500,500628780,13030,13030,13030,13030,0
20250224,173400,500628780,13030,13030,13030,13030,0
20250224,173300,500628780,13030,13030,13030,13030,0
20250224,173200,500628780,13030,13030,13030,13030,2165
20250224,173100,500628780,13030,13030,13030,13030,0
20250224,173000,500628780,13030,13030,13030,13030,0
20250224,172900,500628780,13030,13030,13030,13030,0
20250224,172800,500628780,13030,13030,13030,13030,0
20250224,172700,500628780,13030,13030,13030,13030,0
20250224,172600,500628780,13030,13030,13030,13030,0
20250224,172500,500628780,13030,13030,13030,13030,0
20250224,172400,500628780,13030,13030,13030,13030,0
20250224,172300,500628780,13030,13030,13030,13030,0
20250224,172200,500628780,13030,13030,13030,13030,0
20250224,172100,500628780,13030,13030,13030,13030,0
20250224,172000,500628780,13030,13030,13030,13030,0
20250224,171900,500628780,13030,13030,13030,13030,0
20250224,171800,500628780,13030,13030,13030,13030,0
20250224,171700,500628780,13030,13030,13030,13030,0
20250224,171600,500628780,13030,13030,13030,13030,0
20250224,171500,500628780,13030,13030,13030,13030,0
20250224,171400,500628780,13030,13030,13030,13030,0
20250224,171300,500628780,13030,13030,13030,13030,0
20250224,171200,500628780,13030,13030,13030,13030,0
20250224,171100,500628780,13030,13030,13030,13030,0
20250224,171000,500628780,13030,13030,13030,13030,0
20250224,170900,500628780,13030,13030,13030,13030,0
20250224,170800,500628780,13030,13030,13030,13030,0
20250224,170700,500628780,13030,13030,13030,13030,0
20250224,170600,500628780,13030,13030,13030,13030,0
20250224,170500,500628780,13030,13030,13030,13030,0
20250224,170400,500628780,13030,13030,13030,13030,0
20250224,170300,500628780,13030,13030,13030,13030,0
20250224,170200,500628780,13030,13030,13030,13030,2165
20250224,170100,500628780,13030,13030,13030,13030,0
20250224,170000,500628780,13030,13030,13030,13030,0
20250224,165900,500628780,13030,13030,13030,13030,0
20250224,165800,500628780,13030,13030,13030,13030,0
20250224,165700,500628780,13030,13030,13030,13030,0
20250224,165600,500628780,13030,13030,13030,13030,0
20250224,165500,500628780,13030,13030,13030,13030,0
20250224,165400,500628780,13030,13030,13030,13030,0
20250224,165300,500628780,13030,13030,13030,13030,0
20250224,165200,500628780,13030,13030,13030,13030,0
20250224,165100,500628780,13030,13030,13030,13030,0
20250224,165000,500628780,13030,13030,13030,13030,0
20250224,164900,500628780,13030,13030,13030,13030,0
20250224,164800,500628780,13030,13030,13030,13030,0
20250224,164700,500628780,13030,13030,13030,13030,0
20250224,164600,500628780,13030,13030,13030,13030,0
20250224,164500,500628780,13030,13030,13030,13030,0
20250224,164400,500628780,13030,13030,13030,13030,0
20250224,164300,500628780,13030,13030,13030,13030,0
20250224,164200,500628780,13030,13030,13030,13030,0
20250224,164100,500628780,13030,13030,13030,13030,0
20250224,164000,500628780,13030,13030,13030,13030,0
20250224,163900,500628780,13030,13030,13030,13030,0
20250224,163800,500628780,13030,13030,13030,13030,0
20250224,163700,500628780,13030,13030,13030,13030,0
20250224,163600,500628780,13030,13030,13030,13030,0
20250224,163500,500628780,13030,13030,13030,13030,0
20250224,163400,500628780,13030,13030,13030,13030,0
20250224,163300,500628780,13030,13030,13030,13030,0
20250224,163200,500628780,13030,13030,13030,13030,2165
20250224,163100,500628780,13030,13030,13030,13030,0
20250224,163000,500628780,13030,13030,13030,13030,0
20250224,162900,500628780,13030,13030,13030,13030,0
20250224,162800,500628780,13030,13030,13030,13030,0
20250224,162700,500628780,13030,13030,13030,13030,0
20250224,162600,500628780,13030,13030,13030,13030,0
20250224,162500,500628780,13030,13030,13030,13030,0
20250224,162400,500628780,13030,13030,13030,13030,0
20250224,162300,500628780,13030,13030,13030,13030,0
20250224,162200,500628780,13030,13030,13030,13030,0
20250224,162100,500628780,13030,13030,13030,13030,0
20250224,162000,500628780,13030,13030,13030,13030,0
20250224,161900,500628780,13030,13030,13030,13030,0
20250224,161800,500628780,13030,13030,13030,13030,0
20250224,161700,500628780,13030,13030,13030,13030,0
20250224,161600,500628780,13030,13030,13030,13030,0
20250224,161500,500628780,13030,13030,13030,13030,0
20250224,161400,500628780,13030,13030,13030,13030,0
20250224,161300,500628780,13030,13030,13030,13030,0
20250224,161200,500628780,13030,13030,13030,13030,0
20250224,161100,500628780,13030,13030,13030,13030,0
20250224,161000,500628780,13030,13030,13030,13030,0
20250224,160900,500628780,13030,13030,13030,13030,0
20250224,160800,500628780,13030,13030,13030,13030,0
20250224,160700,500628780,13030,13030,13030,13030,0
20250224,160600,500628780,13030,13030,13030,13030,0
20250224,160500,500628780,13030,13030,13030,13030,0
20250224,160400,500628780,13030,13030,13030,13030,0
20250224,160300,500628780,13030,13030,13030,13030,0
20250224,160200,500628780,13030,13030,13030,13030,2165
20250224,160100,500628780,13030,13030,13030,13030,0
20250224,160000,500628780,13030,13030,13030,13030,0
20250224,155900,500628780,13030,13030,13030,13030,0
20250224,155800,500628780,13030,13030,13030,13030,0
20250224,155700,500628780,13030,13030,13030,13030,0
20250224,155600,500628780,13030,13030,13030,13030,0
20250224,155500,500628780,13030,13030,13030,13030,0
20250224,155400,500628780,13030,13030,13030,13030,0
20250224,155300,500628780,13030,13030,13030,13030,0
20250224,155200,500628780,13030,13030,13030,13030,0
20250224,155100,500628780,13030,13030,13030,13030,0
20250224,155000,500628780,13030,13030,13030,13030,0
20250224,154900,500628780,13030,13030,13030,13030,0
20250224,154800,500628780,13030,13030,13030,13030,0
20250224,154700,500628780,13030,13030,13030,13030,0
20250224,154600,500628780,13030,13030,13030,13030,0
20250224,154500,500628780,13030,13030,13030,13030,0
20250224,154400,500628780,13030,13030,13030,13030,0
20250224,154300,500628780,13030,13030,13030,13030,0
20250224,154200,500628780,13030,13030,13030,13030,0
20250224,154100,500628780,13030,13030,13030,13030,0
20250224,154000,500628780,13030,13030,13030,13030,0
20250224,153900,500628780,13030,13030,13030,13030,0
20250224,153800,500628780,13030,13030,13030,13030,0
20250224,153700,500628780,13030,13030,13030,13030,0
20250224,153600,500628780,13030,13030,13030,13030,0
20250224,153500,500628780,13030,13030,13030,13030,0
20250224,153400,500628780,13030,13030,13030,13030,0
20250224,153300,500628780,13030,13030,13030,13030,0
20250224,153200,500628780,13030,13030,13030,13030,2165
20250224,153100,500628780,13030,13030,13030,13030,0
20250224,153000,500628780,13030,13030,13030,13030,2165
20250224,152900,472418830,13000,13000,13000,13000,0
20250224,152800,472418830,13000,13000,13000,13000,0
20250224,152700,472418830,13000,13000,13000,13000,0
20250224,152600,472418830,13000,13000,13000,13000,0
20250224,152500,472418830,13000,13000,13000,13000,0
20250224,152400,472418830,13000,13000,13000,13000,0
20250224,152300,472418830,13000,13000,13000,13000,0
20250224,152200,472418830,13000,13000,13000,13000,0
20250224,152100,472418830,13000,13000,13000,13000,0
20250224,152000,472418830,13000,13000,13000,13000,0
20250224,151900,472418830,13000,12950,13000,12930,122
20250224,151800,470839770,13000,12950,13000,12950,741
20250224,151700,461243670,12990,13010,13010,12990,57
20250224,151600,460502240,13010,12950,13010,12920,346
20250224,151500,456027710,12950,12950,12950,12940,101
20250224,151400,454719990,12950,12950,12950,12950,94
20250224,151300,453502690,13030,13030,13030,13030,3
20250224,151200,453463600,13030,13030,13030,13030,91
20250224,151100,452277870,13030,13000,13030,13000,244
20250224,151000,449101760,12990,12990,12990,12990,50
20250224,150900,448452260,12990,12930,12990,12930,5
20250224,150800,448387370,12920,12920,12920,12920,0
20250224,150700,448387370,12920,12920,12920,12920,22
20250224,150600,448103130,12920,12920,12920,12920,0
20250224,150500,448103130,12920,12920,12920,12920,0
20250224,150400,448103130,12920,12970,12970,12920,373
20250224,150300,443282170,12980,12980,12980,12980,0
20250224,150200,443282170,12980,12980,12980,12980,1
20250224,150100,443269190,13020,13020,13020,13020,0
20250224,150000,443269190,13020,12930,13020,12910,136
20250224,145900,441506910,12910,12910,12910,12910,30
20250224,145800,441119610,12910,12910,12910,12910,3
20250224,145700,441080880,12910,12910,12910,12910,62
20250224,145600,440280460,12920,12920,12920,12920,60
20250224,145500,439505260,12920,12920,12930,12920,508
20250224,145400,432940700,12930,12930,12930,12930,198
20250224,145300,430380560,12920,12920,12920,12920,0
20250224,145200,430380560,12920,12920,12920,12920,0
20250224,145100,430380560,12920,12960,12960,12920,401
20250224,145000,425198600,12920,12920,12920,12920,0
20250224,144900,425198600,12920,12920,12920,12920,0
20250224,144800,425198600,12920,12920,12920,12920,79
20250224,144700,424177920,12920,12920,12920,12920,0
20250224,144600,424177920,12920,12940,12960,12920,424
20250224,144500,418696210,12940,12940,12940,12940,1
20250224,144400,418683270,12960,12960,12960,12960,0
20250224,144300,418683270,12960,12960,12960,12960,0
20250224,144200,418683270,12960,12960,12960,12960,26
20250224,144100,418346310,12940,12940,12940,12940,0
20250224,144000,418346310,12940,12940,12940,12940,0
20250224,143900,418346310,12940,12940,12940,12940,0
20250224,143800,418346310,12940,12940,12940,12940,0
20250224,143700,418346310,12940,12940,12940,12940,65
20250224,143600,417505210,12940,12940,12940,12940,0
20250224,143500,417505210,12940,12940,12940,12940,0
20250224,143400,417505210,12940,12950,12950,12940,174
20250224,143300,415252640,12950,12950,12950,12950,0
20250224,143200,415252640,12950,12950,12950,12950,57
20250224,143100,414514490,12940,12940,12940,12940,16
20250224,143000,414307450,12950,12950,12950,12950,222
20250224,142900,411432550,12950,12950,12950,12950,100
20250224,142800,410137550,12960,12960,12960,12960,103
20250224,142700,408802670,12960,12960,12960,12960,0
20250224,142600,408802670,12960,12960,12960,12960,0
20250224,142500,408802670,12960,12960,12960,12960,0
20250224,142400,408802670,12960,12960,12960,12960,0
20250224,142300,408802670,12960,12960,12960,12960,8
20250224,142200,408698990,13000,13000,13000,13000,65
20250224,142100,407853990,13020,13020,13020,13020,0
20250224,142000,407853990,13020,13020,13020,13020,0
20250224,141900,407853990,13020,13020,13020,13020,0
20250224,141800,407853990,13020,13020,13020,13020,7
20250224,141700,407762850,12960,12960,12960,12960,0
20250224,141600,407762850,12960,12960,12960,12960,0
20250224,141500,407762850,12960,12960,12960,12960,30
20250224,141400,407374050,13030,13030,13030,13030,0
20250224,141300,407374050,13030,13030,13030,13030,100
20250224,141200,406071050,12940,12940,12940,12940,0
20250224,141100,406071050,12940,12940,12940,12940,0
20250224,141000,406071050,12940,12960,12960,12940,41
20250224,140900,405540140,13050,13040,13050,13040,12
20250224,140800,405383630,13040,13030,13040,13030,384
20250224,140700,400379270,13050,13050,13050,13050,0
20250224,140600,400379270,13050,13050,13050,13050,0
20250224,140500,400379270,13050,12950,13050,12950,302
20250224,140400,396451550,12940,12940,12940,12940,0
20250224,140300,396451550,12940,12940,12940,12940,0
20250224,140200,396451550,12940,12950,12950,12940,100
20250224,140100,395157530,12950,12950,12950,12950,50
20250224,140000,394510030,12950,12950,12950,12950,30
20250224,135900,394121530,12950,12950,12950,12950,1
20250224,135800,394108580,13000,12950,13000,12950,51
20250224,135700,393448080,12950,12950,12950,12950,10
20250224,135600,393318580,12940,12950,12950,12940,67
20250224,135500,392451590,12950,12950,12950,12950,0
20250224,135400,392451590,12950,12950,12950,12950,267
20250224,135300,388993940,12950,12960,12960,12950,100
20250224,135200,387698930,12950,12950,12950,12950,0
20250224,135100,387698930,12950,12960,12960,12950,111
20250224,135000,386260690,12960,12960,12960,12960,0
20250224,134900,386260690,12960,12960,12960,12960,23
20250224,134800,385962610,12960,12960,12960,12960,51
20250224,134700,385301650,12960,12960,12960,12960,0
20250224,134600,385301650,12960,12960,12960,12960,0
20250224,134500,385301650,12960,12960,12960,12960,46
20250224,134400,384705490,12960,12960,12960,12960,0
20250224,134300,384705490,12960,13000,13000,12960,12
20250224,134200,384549890,13000,13000,13000,13000,1
20250224,134100,384536890,12950,12950,12950,12950,0
20250224,134000,384536890,12950,12950,12950,12950,0
20250224,133900,384536890,12950,12950,12950,12950,0
20250224,133800,384536890,12950,12950,12950,12950,0
20250224,133700,384536890,12950,12950,12950,12950,0
20250224,133600,384536890,12950,12950,12950,12950,0
20250224,133500,384536890,12950,12950,12950,12950,0
20250224,133400,384536890,12950,12950,12950,12950,0
20250224,133300,384536890,12950,12950,12950,12950,20
20250224,133200,384277890,12950,12950,12950,12950,0
20250224,133100,384277890,12950,12950,12950,12950,0
20250224,133000,384277890,12950,12950,12950,12950,0
20250224,132900,384277890,12950,12950,12950,12950,0
20250224,132800,384277890,12950,12950,12950,12950,0
20250224,132700,384277890,12950,12950,12950,12950,0
20250224,132600,384277890,12950,12950,12950,12950,0
20250224,132500,384277890,12950,12960,12960,12950,347
20250224,132400,379784150,13000,12990,13000,12990,43
20250224,132300,379225450,13010,13010,13010,13010,0
20250224,132200,379225450,13010,13010,13010,13010,0
20250224,132100,379225450,13010,13010,13010,13010,0
20250224,132000,379225450,13010,13010,13010,13010,0
20250224,131900,379225450,13010,13010,13010,13010,0
20250224,131800,379225450,13010,13010,13010,13010,0
20250224,131700,379225450,13010,13010,13010,13010,0
20250224,131600,379225450,13010,13010,13010,13010,0
20250224,131500,379225450,13010,13010,13010,13010,0
20250224,131400,379225450,13010,13010,13010,13010,5
20250224,131300,379160400,12950,12950,12950,12950,0
20250224,131200,379160400,12950,12950,12950,12950,70
20250224,131100,378253900,13000,13000,13000,13000,0
20250224,131000,378253900,13000,13000,13000,13000,1
20250224,130900,378240900,13000,13000,13000,13000,0
20250224,130800,378240900,13000,13000,13000,13000,0
20250224,130700,378240900,13000,13000,13000,13000,8
20250224,130600,378136900,13000,13000,13000,13000,0
20250224,130500,378136900,13000,13000,13000,13000,0
20250224,130400,378136900,13000,13000,13000,13000,0
20250224,130300,378136900,13000,13000,13000,13000,1
20250224,130200,378123900,12960,12950,12960,12950,13
20250224,130100,377955430,12960,12960,12960,12960,17
20250224,130000,377735110,12960,12960,12960,12960,0
20250224,125900,377735110,12960,12960,12960,12960,0
20250224,125800,377735110,12960,12960,12960,12960,21
20250224,125700,377462950,12960,12960,12960,12960,3
20250224,125600,377424070,12960,12960,12960,12960,0
20250224,125500,377424070,12960,12960,12960,12960,0
20250224,125400,377424070,12960,12950,12960,12950,131
20250224,125300,375727610,12950,12950,12950,12950,0
20250224,125200,375727610,12950,12950,12950,12950,11
20250224,125100,375585160,13050,13050,13050,13050,0
20250224,125000,375585160,13050,12950,13050,12950,453
20250224,124900,369689410,12950,12950,12950,12950,20
20250224,124800,369430410,12950,12950,12950,12950,0
20250224,124700,369430410,12950,12950,12950,12950,298
20250224,124600,365571310,12950,12950,12950,12950,0
20250224,124500,365571310,12950,12980,13000,12950,28
20250224,124400,365207860,13020,13020,13020,13020,24
20250224,124300,364895380,13020,13020,13020,13020,3
20250224,124200,364856320,12960,12960,12960,12960,0
20250224,124100,364856320,12960,12960,12960,12960,0
20250224,124000,364856320,12960,12960,12960,12960,0
20250224,123900,364856320,12960,12960,12960,12960,0
20250224,123800,364856320,12960,12960,12960,12960,0
20250224,123700,364856320,12960,12960,12960,12960,0
20250224,123600,364856320,12960,12960,12960,12960,0
20250224,123500,364856320,12960,12960,12960,12960,0
20250224,123400,364856320,12960,12960,12960,12960,0
20250224,123300,364856320,12960,12960,12960,12960,73
20250224,123200,363910240,13020,13020,13020,13020,2
20250224,123100,363884200,13020,13020,13020,13020,7
20250224,123000,363793060,13020,13020,13020,13020,0
20250224,122900,363793060,13020,12980,13020,12980,1156
20250224,122800,348769390,12980,12980,12980,12980,4
20250224,122700,348717470,12980,12980,12980,12980,0
20250224,122600,348717470,12980,12940,12980,12940,3
20250224,122500,348678570,12940,12940,12940,12940,5
20250224,122400,348613870,12940,12940,12940,12940,0
20250224,122300,348613870,12940,12940,12940,12940,2
20250224,122200,348587990,12940,12940,12940,12940,2
20250224,122100,348562110,12940,12940,12940,12940,5
20250224,122000,348497410,12940,12940,12940,12940,0
20250224,121900,348497410,12940,12940,12940,12940,1
20250224,121800,348484470,12930,12930,12930,12930,0
20250224,121700,348484470,12930,12940,12940,12930,41
20250224,121600,347954240,12940,12940,12940,12940,5
20250224,121500,347889540,12940,12940,12940,12940,4
20250224,121400,347837780,12940,12940,12940,12940,3
20250224,121300,347798960,12940,12940,12940,12940,0
20250224,121200,347798960,12940,12940,12940,12940,20
20250224,121100,347540160,12930,12930,12930,12930,0
20250224,121000,347540160,12930,12930,12930,12930,0
20250224,120900,347540160,12930,12930,12930,12930,0
20250224,120800,347540160,12930,12930,12930,12930,0
20250224,120700,347540160,12930,12930,12930,12930,0
20250224,120600,347540160,12930,12930,12930,12930,0
20250224,120500,347540160,12930,12930,12930,12930,0
20250224,120400,347540160,12930,12930,12930,12930,0
20250224,120300,347540160,12930,12930,12930,12930,1
20250224,120200,347527230,12930,12930,12930,12930,1
20250224,120100,347514300,12940,12940,12940,12940,7
20250224,120000,347423720,12930,12930,12930,12930,0
20250224,115900,347423720,12930,12930,12930,12930,1
20250224,115800,347410790,12940,12940,12940,12940,0
20250224,115700,347410790,12940,12940,12940,12940,0
20250224,115600,347410790,12940,12940,12940,12940,16
20250224,115500,347203750,12940,12940,12940,12940,0
20250224,115400,347203750,12940,12940,12940,12940,0
20250224,115300,347203750,12940,12930,12940,12930,94
20250224,115200,345988300,12940,12940,12940,12940,12
20250224,115100,345833020,12940,12940,12940,12940,40
20250224,115000,345315420,12940,12940,12940,12940,30
20250224,114900,344927220,12940,12940,12940,12940,122
20250224,114800,343348540,12940,12940,12940,12940,0
20250224,114700,343348540,12940,12940,12940,12940,0
20250224,114600,343348540,12940,12940,12940,12940,11
20250224,114500,343206200,12980,12980,12980,12980,1
20250224,114400,343193220,12980,12980,12980,12980,1
20250224,114300,343180240,12980,12980,12980,12980,0
20250224,114200,343180240,12980,12980,12980,12980,20
20250224,114100,342920640,12980,12970,12980,12930,94
20250224,114000,341700850,12940,12940,12940,12940,365
20250224,113900,336977750,12960,12960,12960,12960,9
20250224,113800,336861110,12970,12970,12970,12970,5
20250224,113700,336796260,12980,12980,12980,12980,0
20250224,113600,336796260,12980,12980,12980,12980,0
20250224,113500,336796260,12980,12980,12980,12980,0
20250224,113400,336796260,12980,12980,12980,12980,84
20250224,113300,335705940,12980,12980,12980,12980,0
20250224,113200,335705940,12980,12980,12980,12980,84
20250224,113100,334615620,12980,12980,12980,12980,0
20250224,113000,334615620,12980,12980,12980,12980,0
20250224,112900,334615620,12980,12980,12980,12980,0
20250224,112800,334615620,12980,12980,12980,12980,21
20250224,112700,334343040,12950,12970,12980,12950,323
20250224,112600,330151510,12970,12950,12970,12950,281
20250224,112500,326510700,12890,12890,12890,12890,0
20250224,112400,326510700,12890,12890,12890,12890,102
20250224,112300,325195920,12890,12890,12890,12890,3
20250224,112200,325157250,12890,12890,12890,12890,0
20250224,112100,325157250,12890,12900,12900,12890,68
20250224,112000,324280210,12900,12900,12900,12900,38
20250224,111900,323790010,12890,12890,12890,12890,0
20250224,111800,323790010,12890,12890,12890,12890,0
20250224,111700,323790010,12890,12890,12890,12890,248
20250224,111600,320593290,12890,12890,12890,12890,3
20250224,111500,320554620,12890,12940,12940,12890,105
20250224,111400,319201020,12960,12960,12960,12960,0
20250224,111300,319201020,12960,12960,12960,12960,0
20250224,111200,319201020,12960,12960,12960,12960,10
20250224,111100,319071420,12960,12960,12960,12960,0
20250224,111000,319071420,12960,12960,12960,12960,0
20250224,110900,319071420,12960,12890,12960,12890,9
20250224,110800,318954970,12920,12920,12920,12920,50
20250224,110700,318308970,12920,12920,12920,12920,0
20250224,110600,318308970,12920,12920,12920,12920,171
20250224,110500,316099650,12920,12920,12920,12920,0
20250224,110400,316099650,12920,12890,12920,12880,88
20250224,110300,314966120,12880,12880,12880,12880,0
20250224,110200,314966120,12880,12880,12880,12880,1
20250224,110100,314953240,12870,12870,12870,12870,0
20250224,110000,314953240,12870,12880,12880,12870,13
20250224,105900,314785880,12910,12910,12910,12910,0
20250224,105800,314785880,12910,12910,12910,12910,0
20250224,105700,314785880,12910,12920,12920,12910,10
20250224,105600,314656770,12920,12920,12920,12920,54
20250224,105500,313959090,12920,12910,12920,12910,9
20250224,105400,313842840,12910,12900,12910,12900,12
20250224,105300,313687970,12900,12900,12900,12900,0
20250224,105200,313687970,12900,12900,12900,12900,50
20250224,105100,313042970,12920,12920,12920,12920,0
20250224,105000,313042970,12920,12920,12920,12920,0
20250224,104900,313042970,12920,12920,12920,12920,0
20250224,104800,313042970,12920,12920,12920,12920,0
20250224,104700,313042970,12920,12920,12920,12920,0
20250224,104600,313042970,12920,12920,12920,12920,8
20250224,104500,312939610,12870,12870,12870,12870,62
20250224,104400,312141670,12870,12870,12870,12870,3
20250224,104300,312103060,12920,12920,12920,12920,5
20250224,104200,312038460,12920,12920,12920,12920,2
20250224,104100,312012620,12860,12870,12870,12860,8
20250224,104000,311909730,12920,12870,12920,12860,403
20250224,103900,306724070,12870,12870,12870,12870,0
20250224,103800,306724070,12870,12870,12870,12870,5
20250224,103700,306659720,12920,12880,12920,12880,597
20250224,103600,298970320,12880,12880,12880,12880,0
20250224,103500,298970320,12880,12880,12880,12880,0
20250224,103400,298970320,12880,12890,12890,12880,97
20250224,103300,297720940,12900,12900,12900,12900,172
20250224,103200,295502140,12920,12920,12920,12920,1
20250224,103100,295489220,12920,12920,12920,12920,0
20250224,103000,295489220,12920,12880,12920,12880,14
20250224,102900,295308860,12880,12920,12920,12880,41
20250224,102800,294780380,12920,12920,12920,12920,11
20250224,102700,294638260,12880,12880,12890,12880,339
20250224,102600,290271740,12880,12950,12950,12880,342
20250224,102500,285860480,12900,12900,12900,12900,159
20250224,102400,283809380,12960,12960,12960,12960,110
20250224,102300,282383780,12960,12960,12960,12960,0
20250224,102200,282383780,12960,12960,12960,12960,0
20250224,102100,282383780,12960,12960,12960,12960,1
20250224,102000,282370820,12960,12960,12960,12960,116
20250224,101900,280867460,12960,12960,12960,12960,1
20250224,101800,280854500,12960,12950,12960,12950,158
20250224,101700,278808050,12950,12950,12950,12950,1
20250224,101600,278795100,12950,12950,12950,12950,0
20250224,101500,278795100,12950,12950,12950,12950,2
20250224,101400,278769200,12950,12950,12950,12950,9
20250224,101300,278652650,12950,12950,12950,12950,0
20250224,101200,278652650,12950,12950,12950,12950,5
20250224,101100,278587900,12960,12940,12960,12940,307
20250224,101000,274611340,12940,12940,12940,12940,1
20250224,100900,274598400,12940,12850,12940,12850,6
20250224,100800,274521210,12850,12850,12850,12850,245
20250224,100700,271372960,12860,12830,12860,12830,1086
20250224,100600,257417880,12850,12900,12940,12830,2705
20250224,100500,222660770,12860,12860,12860,12860,120
20250224,100400,221117570,12860,12870,12870,12860,123
20250224,100300,219535360,12870,12870,12870,12870,0
20250224,100200,219535360,12870,12870,12870,12870,30
20250224,100100,219149260,12890,12890,12890,12890,0
20250224,100000,219149260,12890,12890,12890,12880,529
20250224,095900,212333240,12960,12960,12960,12960,1
20250224,095800,212320280,12960,12960,12960,12960,1
20250224,095700,212307320,12890,12900,12900,12890,80
20250224,095600,211275760,12890,12910,12910,12890,141
20250224,095500,209456840,12990,12990,12990,12990,65
20250224,095400,208612490,12990,12990,12990,12990,0
20250224,095300,208612490,12990,12990,12990,12990,0
20250224,095200,208612490,12990,12900,12990,12900,1012
20250224,095100,195557090,12890,12900,12900,12890,8
20250224,095000,195453940,12900,12890,12900,12890,172
20250224,094900,193236840,12900,12900,12900,12900,70
20250224,094800,192333840,12900,12900,12900,12900,99
20250224,094700,191056740,12900,12900,12900,12900,2
20250224,094600,191030940,12900,12910,12910,12890,47
20250224,094500,190424640,12910,12910,12910,12910,0
20250224,094400,190424640,12910,12910,12910,12910,3
20250224,094300,190385910,12900,12900,12900,12900,0
20250224,094200,190385910,12900,12920,12920,12900,1024
20250224,094100,177160310,12900,12930,12930,12900,64
20250224,094000,176333870,12980,12980,12980,12980,0
20250224,093900,176333870,12980,12960,12980,12960,191
20250224,093800,173857790,12960,12950,12960,12950,35
20250224,093700,173404420,12910,12910,12910,12900,336
20250224,093600,169068000,12900,12900,12900,12900,0
20250224,093500,169068000,12900,12900,12900,12900,10
20250224,093400,168939000,12900,12930,12930,12900,96
20250224,093300,167699020,12980,12980,13000,12980,243
20250224,093200,164542680,12980,12980,12980,12980,0
20250224,093100,164542680,12980,12980,12980,12970,93
20250224,093000,163335870,12980,12890,12980,12890,2
20250224,092900,163310000,12890,12890,12890,12890,20
20250224,092800,163052200,12890,12970,12970,12890,116
20250224,092700,161553430,13030,13000,13030,13000,234
20250224,092600,158508780,13010,13000,13010,13000,119
20250224,092500,156961730,13000,13000,13000,12970,101
20250224,092400,155648790,12980,13000,13000,12980,3
20250224,092300,155609820,12970,13010,13010,12970,45
20250224,092200,155026050,13010,12890,13010,12880,104
20250224,092100,153685460,12880,12900,12900,12880,340
20250224,092000,149303460,12880,13030,13030,12870,291
20250224,091900,145539030,13040,13040,13040,13040,0
20250224,091800,145539030,13040,13010,13040,13010,177
20250224,091700,143234510,12870,12870,12870,12870,1
20250224,091600,143221640,12870,12870,12870,12870,0
20250224,091500,143221640,12870,12850,12870,12840,44
20250224,091400,142656190,13040,12890,13040,12890,255
20250224,091300,139346830,12810,12820,12900,12810,444
20250224,091200,133655770,12900,12860,12900,12820,521
20250224,091100,126957490,12880,12920,12920,12860,1364
20250224,091000,109373870,12930,12920,12930,12910,166
20250224,090900,107229870,12920,12920,12920,12920,26
20250224,090800,106893950,12920,12920,12930,12910,133
20250224,090700,105176820,12910,12910,12910,12910,320
20250224,090600,101045620,12910,12910,12920,12910,716
20250224,090500,91802010,12910,12940,12940,12910,974
20250224,090400,79210770,12930,12930,12930,12930,0
20250224,090300,79210770,12930,12940,12940,12930,882
20250224,090200,67805500,12930,12930,12980,12930,1857
20250224,090100,43720790,12980,13030,13030,12930,287
20250224,090000,39999610,13060,13050,13070,12980,3017