KissMeData/377030/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213500,3928405625,2135,2135,2135,2135,28480
20250224,213400,3928405625,2135,2135,2135,2135,0
20250224,213300,3928405625,2135,2135,2135,2135,0
20250224,213200,3928405625,2135,2135,2135,2135,0
20250224,213100,3928405625,2135,2135,2135,2135,0
20250224,213000,3928405625,2135,2135,2135,2135,0
20250224,212900,3928405625,2135,2135,2135,2135,0
20250224,212800,3928405625,2135,2135,2135,2135,0
20250224,212700,3928405625,2135,2135,2135,2135,0
20250224,212600,3928405625,2135,2135,2135,2135,0
20250224,212500,3928405625,2135,2135,2135,2135,0
20250224,212400,3928405625,2135,2135,2135,2135,0
20250224,212300,3928405625,2135,2135,2135,2135,0
20250224,212200,3928405625,2135,2135,2135,2135,0
20250224,212100,3928405625,2135,2135,2135,2135,0
20250224,212000,3928405625,2135,2135,2135,2135,0
20250224,211900,3928405625,2135,2135,2135,2135,0
20250224,211800,3928405625,2135,2135,2135,2135,0
20250224,211700,3928405625,2135,2135,2135,2135,0
20250224,211600,3928405625,2135,2135,2135,2135,0
20250224,211500,3928405625,2135,2135,2135,2135,0
20250224,211400,3928405625,2135,2135,2135,2135,0
20250224,211300,3928405625,2135,2135,2135,2135,0
20250224,211200,3928405625,2135,2135,2135,2135,0
20250224,211100,3928405625,2135,2135,2135,2135,0
20250224,211000,3928405625,2135,2135,2135,2135,0
20250224,210900,3928405625,2135,2135,2135,2135,0
20250224,210800,3928405625,2135,2135,2135,2135,0
20250224,210700,3928405625,2135,2135,2135,2135,0
20250224,210600,3928405625,2135,2135,2135,2135,0
20250224,210500,3928405625,2135,2135,2135,2135,28480
20250224,210400,3928405625,2135,2135,2135,2135,0
20250224,210300,3928405625,2135,2135,2135,2135,0
20250224,210200,3928405625,2135,2135,2135,2135,0
20250224,210100,3928405625,2135,2135,2135,2135,0
20250224,210000,3928405625,2135,2135,2135,2135,0
20250224,205900,3928405625,2135,2135,2135,2135,0
20250224,205800,3928405625,2135,2135,2135,2135,0
20250224,205700,3928405625,2135,2135,2135,2135,0
20250224,205600,3928405625,2135,2135,2135,2135,0
20250224,205500,3928405625,2135,2135,2135,2135,0
20250224,205400,3928405625,2135,2135,2135,2135,0
20250224,205300,3928405625,2135,2135,2135,2135,0
20250224,205200,3928405625,2135,2135,2135,2135,0
20250224,205100,3928405625,2135,2135,2135,2135,0
20250224,205000,3928405625,2135,2135,2135,2135,0
20250224,204900,3928405625,2135,2135,2135,2135,0
20250224,204800,3928405625,2135,2135,2135,2135,0
20250224,204700,3928405625,2135,2135,2135,2135,0
20250224,204600,3928405625,2135,2135,2135,2135,0
20250224,204500,3928405625,2135,2135,2135,2135,0
20250224,204400,3928405625,2135,2135,2135,2135,0
20250224,204300,3928405625,2135,2135,2135,2135,0
20250224,204200,3928405625,2135,2135,2135,2135,0
20250224,204100,3928405625,2135,2135,2135,2135,0
20250224,204000,3928405625,2135,2135,2135,2135,0
20250224,203900,3928405625,2135,2135,2135,2135,0
20250224,203800,3928405625,2135,2135,2135,2135,0
20250224,203700,3928405625,2135,2135,2135,2135,0
20250224,203600,3928405625,2135,2135,2135,2135,0
20250224,203500,3928405625,2135,2135,2135,2135,28480
20250224,203400,3928405625,2135,2135,2135,2135,0
20250224,203300,3928405625,2135,2135,2135,2135,0
20250224,203200,3928405625,2135,2135,2135,2135,0
20250224,203100,3928405625,2135,2135,2135,2135,0
20250224,203000,3928405625,2135,2135,2135,2135,0
20250224,202900,3928405625,2135,2135,2135,2135,0
20250224,202800,3928405625,2135,2135,2135,2135,0
20250224,202700,3928405625,2135,2135,2135,2135,0
20250224,202600,3928405625,2135,2135,2135,2135,0
20250224,202500,3928405625,2135,2135,2135,2135,0
20250224,202400,3928405625,2135,2135,2135,2135,0
20250224,202300,3928405625,2135,2135,2135,2135,0
20250224,202200,3928405625,2135,2135,2135,2135,0
20250224,202100,3928405625,2135,2135,2135,2135,0
20250224,202000,3928405625,2135,2135,2135,2135,0
20250224,201900,3928405625,2135,2135,2135,2135,0
20250224,201800,3928405625,2135,2135,2135,2135,0
20250224,201700,3928405625,2135,2135,2135,2135,0
20250224,201600,3928405625,2135,2135,2135,2135,0
20250224,201500,3928405625,2135,2135,2135,2135,0
20250224,201400,3928405625,2135,2135,2135,2135,0
20250224,201300,3928405625,2135,2135,2135,2135,0
20250224,201200,3928405625,2135,2135,2135,2135,0
20250224,201100,3928405625,2135,2135,2135,2135,0
20250224,201000,3928405625,2135,2135,2135,2135,0
20250224,200900,3928405625,2135,2135,2135,2135,0
20250224,200800,3928405625,2135,2135,2135,2135,0
20250224,200700,3928405625,2135,2135,2135,2135,0
20250224,200600,3928405625,2135,2135,2135,2135,0
20250224,200500,3928405625,2135,2135,2135,2135,28480
20250224,200400,3928405625,2135,2135,2135,2135,0
20250224,200300,3928405625,2135,2135,2135,2135,0
20250224,200200,3928405625,2135,2135,2135,2135,0
20250224,200100,3928405625,2135,2135,2135,2135,0
20250224,200000,3928405625,2135,2135,2135,2135,0
20250224,195900,3928405625,2135,2135,2135,2135,0
20250224,195800,3928405625,2135,2135,2135,2135,0
20250224,195700,3928405625,2135,2135,2135,2135,0
20250224,195600,3928405625,2135,2135,2135,2135,0
20250224,195500,3928405625,2135,2135,2135,2135,0
20250224,195400,3928405625,2135,2135,2135,2135,0
20250224,195300,3928405625,2135,2135,2135,2135,0
20250224,195200,3928405625,2135,2135,2135,2135,0
20250224,195100,3928405625,2135,2135,2135,2135,0
20250224,195000,3928405625,2135,2135,2135,2135,0
20250224,194900,3928405625,2135,2135,2135,2135,0
20250224,194800,3928405625,2135,2135,2135,2135,0
20250224,194700,3928405625,2135,2135,2135,2135,0
20250224,194600,3928405625,2135,2135,2135,2135,0
20250224,194500,3928405625,2135,2135,2135,2135,0
20250224,194400,3928405625,2135,2135,2135,2135,0
20250224,194300,3928405625,2135,2135,2135,2135,0
20250224,194200,3928405625,2135,2135,2135,2135,0
20250224,194100,3928405625,2135,2135,2135,2135,0
20250224,194000,3928405625,2135,2135,2135,2135,0
20250224,193900,3928405625,2135,2135,2135,2135,0
20250224,193800,3928405625,2135,2135,2135,2135,0
20250224,193700,3928405625,2135,2135,2135,2135,0
20250224,193600,3928405625,2135,2135,2135,2135,0
20250224,193500,3928405625,2135,2135,2135,2135,28480
20250224,193400,3928405625,2135,2135,2135,2135,0
20250224,193300,3928405625,2135,2135,2135,2135,0
20250224,193200,3928405625,2135,2135,2135,2135,0
20250224,193100,3928405625,2135,2135,2135,2135,0
20250224,193000,3928405625,2135,2135,2135,2135,0
20250224,192900,3928405625,2135,2135,2135,2135,0
20250224,192800,3928405625,2135,2135,2135,2135,0
20250224,192700,3928405625,2135,2135,2135,2135,0
20250224,192600,3928405625,2135,2135,2135,2135,0
20250224,192500,3928405625,2135,2135,2135,2135,0
20250224,192400,3928405625,2135,2135,2135,2135,0
20250224,192300,3928405625,2135,2135,2135,2135,0
20250224,192200,3928405625,2135,2135,2135,2135,0
20250224,192100,3928405625,2135,2135,2135,2135,0
20250224,192000,3928405625,2135,2135,2135,2135,0
20250224,191900,3928405625,2135,2135,2135,2135,0
20250224,191800,3928405625,2135,2135,2135,2135,0
20250224,191700,3928405625,2135,2135,2135,2135,0
20250224,191600,3928405625,2135,2135,2135,2135,0
20250224,191500,3928405625,2135,2135,2135,2135,0
20250224,191400,3928405625,2135,2135,2135,2135,0
20250224,191300,3928405625,2135,2135,2135,2135,0
20250224,191200,3928405625,2135,2135,2135,2135,0
20250224,191100,3928405625,2135,2135,2135,2135,0
20250224,191000,3928405625,2135,2135,2135,2135,0
20250224,190900,3928405625,2135,2135,2135,2135,0
20250224,190800,3928405625,2135,2135,2135,2135,0
20250224,190700,3928405625,2135,2135,2135,2135,0
20250224,190600,3928405625,2135,2135,2135,2135,0
20250224,190500,3928405625,2135,2135,2135,2135,28480
20250224,190400,3928405625,2135,2135,2135,2135,0
20250224,190300,3928405625,2135,2135,2135,2135,0
20250224,190200,3928405625,2135,2135,2135,2135,0
20250224,190100,3928405625,2135,2135,2135,2135,0
20250224,190000,3928405625,2135,2135,2135,2135,0
20250224,185900,3928405625,2135,2135,2135,2135,0
20250224,185800,3928405625,2135,2135,2135,2135,0
20250224,185700,3928405625,2135,2135,2135,2135,0
20250224,185600,3928405625,2135,2135,2135,2135,0
20250224,185500,3928405625,2135,2135,2135,2135,0
20250224,185400,3928405625,2135,2135,2135,2135,0
20250224,185300,3928405625,2135,2135,2135,2135,0
20250224,185200,3928405625,2135,2135,2135,2135,0
20250224,185100,3928405625,2135,2135,2135,2135,0
20250224,185000,3928405625,2135,2135,2135,2135,0
20250224,184900,3928405625,2135,2135,2135,2135,0
20250224,184800,3928405625,2135,2135,2135,2135,0
20250224,184700,3928405625,2135,2135,2135,2135,0
20250224,184600,3928405625,2135,2135,2135,2135,0
20250224,184500,3928405625,2135,2135,2135,2135,0
20250224,184400,3928405625,2135,2135,2135,2135,0
20250224,184300,3928405625,2135,2135,2135,2135,0
20250224,184200,3928405625,2135,2135,2135,2135,0
20250224,184100,3928405625,2135,2135,2135,2135,0
20250224,184000,3928405625,2135,2135,2135,2135,0
20250224,183900,3928405625,2135,2135,2135,2135,0
20250224,183800,3928405625,2135,2135,2135,2135,0
20250224,183700,3928405625,2135,2135,2135,2135,0
20250224,183600,3928405625,2135,2135,2135,2135,0
20250224,183500,3928405625,2135,2135,2135,2135,28480
20250224,183400,3928405625,2135,2135,2135,2135,0
20250224,183300,3928405625,2135,2135,2135,2135,0
20250224,183200,3928405625,2135,2135,2135,2135,0
20250224,183100,3928405625,2135,2135,2135,2135,0
20250224,183000,3928405625,2135,2135,2135,2135,0
20250224,182900,3928405625,2135,2135,2135,2135,0
20250224,182800,3928405625,2135,2135,2135,2135,0
20250224,182700,3928405625,2135,2135,2135,2135,0
20250224,182600,3928405625,2135,2135,2135,2135,0
20250224,182500,3928405625,2135,2135,2135,2135,0
20250224,182400,3928405625,2135,2135,2135,2135,0
20250224,182300,3928405625,2135,2135,2135,2135,0
20250224,182200,3928405625,2135,2135,2135,2135,0
20250224,182100,3928405625,2135,2135,2135,2135,0
20250224,182000,3928405625,2135,2135,2135,2135,0
20250224,181900,3928405625,2135,2135,2135,2135,0
20250224,181800,3928405625,2135,2135,2135,2135,0
20250224,181700,3928405625,2135,2135,2135,2135,0
20250224,181600,3928405625,2135,2135,2135,2135,0
20250224,181500,3928405625,2135,2135,2135,2135,0
20250224,181400,3928405625,2135,2135,2135,2135,0
20250224,181300,3928405625,2135,2135,2135,2135,0
20250224,181200,3928405625,2135,2135,2135,2135,0
20250224,181100,3928405625,2135,2135,2135,2135,0
20250224,181000,3928405625,2135,2135,2135,2135,0
20250224,180900,3928405625,2135,2135,2135,2135,0
20250224,180800,3928405625,2135,2135,2135,2135,0
20250224,180700,3928405625,2135,2135,2135,2135,0
20250224,180600,3928405625,2135,2135,2135,2135,0
20250224,180500,3928405625,2135,2135,2135,2135,28480
20250224,180400,3928405625,2135,2135,2135,2135,0
20250224,180300,3928405625,2135,2135,2135,2135,0
20250224,180200,3928405625,2135,2135,2135,2135,0
20250224,180100,3928405625,2135,2135,2135,2135,0
20250224,180000,3928405625,2135,2135,2135,2135,0
20250224,175900,3928405625,2135,2135,2135,2135,0
20250224,175800,3928405625,2135,2135,2135,2135,0
20250224,175700,3928405625,2135,2135,2135,2135,0
20250224,175600,3928405625,2135,2135,2135,2135,0
20250224,175500,3928405625,2135,2135,2135,2135,0
20250224,175400,3928405625,2135,2135,2135,2135,0
20250224,175300,3928405625,2135,2135,2135,2135,0
20250224,175200,3928405625,2135,2135,2135,2135,0
20250224,175100,3928405625,2135,2135,2135,2135,0
20250224,175000,3928405625,2135,2135,2135,2135,0
20250224,174900,3928405625,2135,2135,2135,2135,0
20250224,174800,3928405625,2135,2135,2135,2135,0
20250224,174700,3928405625,2135,2135,2135,2135,0
20250224,174600,3928405625,2135,2135,2135,2135,0
20250224,174500,3928405625,2135,2135,2135,2135,0
20250224,174400,3928405625,2135,2135,2135,2135,0
20250224,174300,3928405625,2135,2135,2135,2135,0
20250224,174200,3928405625,2135,2135,2135,2135,0
20250224,174100,3928405625,2135,2135,2135,2135,0
20250224,174000,3928405625,2135,2135,2135,2135,0
20250224,173900,3928405625,2135,2135,2135,2135,0
20250224,173800,3928405625,2135,2135,2135,2135,0
20250224,173700,3928405625,2135,2135,2135,2135,0
20250224,173600,3928405625,2135,2135,2135,2135,0
20250224,173500,3928405625,2135,2135,2135,2135,28480
20250224,173400,3928405625,2135,2135,2135,2135,0
20250224,173300,3928405625,2135,2135,2135,2135,0
20250224,173200,3928405625,2135,2135,2135,2135,0
20250224,173100,3928405625,2135,2135,2135,2135,0
20250224,173000,3928405625,2135,2135,2135,2135,0
20250224,172900,3928405625,2135,2135,2135,2135,0
20250224,172800,3928405625,2135,2135,2135,2135,0
20250224,172700,3928405625,2135,2135,2135,2135,0
20250224,172600,3928405625,2135,2135,2135,2135,0
20250224,172500,3928405625,2135,2135,2135,2135,0
20250224,172400,3928405625,2135,2135,2135,2135,0
20250224,172300,3928405625,2135,2135,2135,2135,0
20250224,172200,3928405625,2135,2135,2135,2135,0
20250224,172100,3928405625,2135,2135,2135,2135,0
20250224,172000,3928405625,2135,2135,2135,2135,0
20250224,171900,3928405625,2135,2135,2135,2135,0
20250224,171800,3928405625,2135,2135,2135,2135,0
20250224,171700,3928405625,2135,2135,2135,2135,0
20250224,171600,3928405625,2135,2135,2135,2135,0
20250224,171500,3928405625,2135,2135,2135,2135,0
20250224,171400,3928405625,2135,2135,2135,2135,0
20250224,171300,3928405625,2135,2135,2135,2135,0
20250224,171200,3928405625,2135,2135,2135,2135,0
20250224,171100,3928405625,2135,2135,2135,2135,0
20250224,171000,3928405625,2135,2135,2135,2135,0
20250224,170900,3928405625,2135,2135,2135,2135,0
20250224,170800,3928405625,2135,2135,2135,2135,0
20250224,170700,3928405625,2135,2135,2135,2135,0
20250224,170600,3928405625,2135,2135,2135,2135,0
20250224,170500,3928405625,2135,2135,2135,2135,28480
20250224,170400,3928405625,2135,2135,2135,2135,0
20250224,170300,3928405625,2135,2135,2135,2135,0
20250224,170200,3928405625,2135,2135,2135,2135,0
20250224,170100,3928405625,2135,2135,2135,2135,0
20250224,170000,3928405625,2135,2135,2135,2135,0
20250224,165900,3928405625,2135,2135,2135,2135,0
20250224,165800,3928405625,2135,2135,2135,2135,0
20250224,165700,3928405625,2135,2135,2135,2135,0
20250224,165600,3928405625,2135,2135,2135,2135,0
20250224,165500,3928405625,2135,2135,2135,2135,0
20250224,165400,3928405625,2135,2135,2135,2135,0
20250224,165300,3928405625,2135,2135,2135,2135,0
20250224,165200,3928405625,2135,2135,2135,2135,0
20250224,165100,3928405625,2135,2135,2135,2135,0
20250224,165000,3928405625,2135,2135,2135,2135,0
20250224,164900,3928405625,2135,2135,2135,2135,0
20250224,164800,3928405625,2135,2135,2135,2135,0
20250224,164700,3928405625,2135,2135,2135,2135,0
20250224,164600,3928405625,2135,2135,2135,2135,0
20250224,164500,3928405625,2135,2135,2135,2135,0
20250224,164400,3928405625,2135,2135,2135,2135,0
20250224,164300,3928405625,2135,2135,2135,2135,0
20250224,164200,3928405625,2135,2135,2135,2135,0
20250224,164100,3928405625,2135,2135,2135,2135,0
20250224,164000,3928405625,2135,2135,2135,2135,0
20250224,163900,3928405625,2135,2135,2135,2135,0
20250224,163800,3928405625,2135,2135,2135,2135,0
20250224,163700,3928405625,2135,2135,2135,2135,0
20250224,163600,3928405625,2135,2135,2135,2135,0
20250224,163500,3928405625,2135,2135,2135,2135,28480
20250224,163400,3928405625,2135,2135,2135,2135,0
20250224,163300,3928405625,2135,2135,2135,2135,0
20250224,163200,3928405625,2135,2135,2135,2135,0
20250224,163100,3928405625,2135,2135,2135,2135,0
20250224,163000,3928405625,2135,2135,2135,2135,0
20250224,162900,3928405625,2135,2135,2135,2135,0
20250224,162800,3928405625,2135,2135,2135,2135,0
20250224,162700,3928405625,2135,2135,2135,2135,0
20250224,162600,3928405625,2135,2135,2135,2135,0
20250224,162500,3928405625,2135,2135,2135,2135,0
20250224,162400,3928405625,2135,2135,2135,2135,0
20250224,162300,3928405625,2135,2135,2135,2135,0
20250224,162200,3928405625,2135,2135,2135,2135,0
20250224,162100,3928405625,2135,2135,2135,2135,0
20250224,162000,3928405625,2135,2135,2135,2135,0
20250224,161900,3928405625,2135,2135,2135,2135,0
20250224,161800,3928405625,2135,2135,2135,2135,0
20250224,161700,3928405625,2135,2135,2135,2135,0
20250224,161600,3928405625,2135,2135,2135,2135,0
20250224,161500,3928405625,2135,2135,2135,2135,0
20250224,161400,3928405625,2135,2135,2135,2135,0
20250224,161300,3928405625,2135,2135,2135,2135,0
20250224,161200,3928405625,2135,2135,2135,2135,0
20250224,161100,3928405625,2135,2135,2135,2135,0
20250224,161000,3928405625,2135,2135,2135,2135,0
20250224,160900,3928405625,2135,2135,2135,2135,0
20250224,160800,3928405625,2135,2135,2135,2135,0
20250224,160700,3928405625,2135,2135,2135,2135,0
20250224,160600,3928405625,2135,2135,2135,2135,0
20250224,160500,3928405625,2135,2135,2135,2135,28480
20250224,160400,3928405625,2135,2135,2135,2135,0
20250224,160300,3928405625,2135,2135,2135,2135,0
20250224,160200,3928405625,2135,2135,2135,2135,0
20250224,160100,3928405625,2135,2135,2135,2135,0
20250224,160000,3928405625,2135,2135,2135,2135,0
20250224,155900,3928405625,2135,2135,2135,2135,0
20250224,155800,3928405625,2135,2135,2135,2135,0
20250224,155700,3928405625,2135,2135,2135,2135,0
20250224,155600,3928405625,2135,2135,2135,2135,0
20250224,155500,3928405625,2135,2135,2135,2135,0
20250224,155400,3928405625,2135,2135,2135,2135,0
20250224,155300,3928405625,2135,2135,2135,2135,0
20250224,155200,3928405625,2135,2135,2135,2135,0
20250224,155100,3928405625,2135,2135,2135,2135,0
20250224,155000,3928405625,2135,2135,2135,2135,0
20250224,154900,3928405625,2135,2135,2135,2135,0
20250224,154800,3928405625,2135,2135,2135,2135,0
20250224,154700,3928405625,2135,2135,2135,2135,0
20250224,154600,3928405625,2135,2135,2135,2135,0
20250224,154500,3928405625,2135,2135,2135,2135,0
20250224,154400,3928405625,2135,2135,2135,2135,0
20250224,154300,3928405625,2135,2135,2135,2135,0
20250224,154200,3928405625,2135,2135,2135,2135,0
20250224,154100,3928405625,2135,2135,2135,2135,0
20250224,154000,3928405625,2135,2135,2135,2135,0
20250224,153900,3928405625,2135,2135,2135,2135,0
20250224,153800,3928405625,2135,2135,2135,2135,0
20250224,153700,3928405625,2135,2135,2135,2135,0
20250224,153600,3928405625,2135,2135,2135,2135,0
20250224,153500,3928405625,2135,2135,2135,2135,28480
20250224,153400,3928405625,2135,2135,2135,2135,0
20250224,153300,3928405625,2135,2135,2135,2135,0
20250224,153200,3928405625,2135,2135,2135,2135,0
20250224,153100,3928405625,2135,2135,2135,2135,0
20250224,153000,3928405625,2135,2135,2135,2135,28480
20250224,152900,3867600825,2135,2135,2135,2135,0
20250224,152800,3867600825,2135,2135,2135,2135,0
20250224,152700,3867600825,2135,2135,2135,2135,0
20250224,152600,3867600825,2135,2135,2135,2135,0
20250224,152500,3867600825,2135,2135,2135,2135,0
20250224,152400,3867600825,2135,2135,2135,2135,0
20250224,152300,3867600825,2135,2135,2135,2135,0
20250224,152200,3867600825,2135,2135,2135,2135,0
20250224,152100,3867600825,2135,2135,2135,2135,0
20250224,152000,3867600825,2135,2135,2135,2135,0
20250224,151900,3867600825,2135,2165,2165,2135,58317
20250224,151800,3742761365,2160,2160,2160,2155,3176
20250224,151700,3735904445,2155,2155,2160,2155,962
20250224,151600,3733827835,2155,2160,2160,2150,5045
20250224,151500,3722949065,2160,2165,2165,2160,1052
20250224,151400,3720671825,2175,2170,2175,2170,1304
20250224,151300,3717835695,2175,2180,2185,2160,4175
20250224,151200,3708753120,2180,2180,2180,2180,897
20250224,151100,3706797660,2175,2180,2185,2160,14034
20250224,151000,3676394930,2175,2165,2185,2160,6134
20250224,150900,3663081840,2165,2160,2170,2160,1839
20250224,150800,3659105190,2160,2170,2170,2160,4195
20250224,150700,3650031200,2180,2165,2180,2165,3424
20250224,150600,3642618165,2165,2185,2185,2165,429
20250224,150500,3641687375,2165,2170,2170,2165,1579
20250224,150400,3638261215,2170,2180,2185,2170,5011
20250224,150300,3627356820,2190,2180,2190,2180,464
20250224,150200,3626344980,2180,2200,2200,2180,203
20250224,150100,3625898440,2200,2180,2200,2180,4
20250224,150000,3625889700,2180,2195,2205,2180,3793
20250224,145900,3617609180,2200,2180,2205,2180,6549
20250224,145800,3603224885,2185,2185,2185,2180,1158
20250224,145700,3600694945,2185,2185,2185,2185,105
20250224,145600,3600465520,2190,2195,2195,2185,109
20250224,145500,3600226560,2200,2200,2200,2195,21
20250224,145400,3600180365,2185,2190,2190,2185,28
20250224,145300,3600119050,2190,2190,2195,2185,244
20250224,145200,3599584225,2185,2195,2195,2185,31
20250224,145100,3599516240,2195,2195,2195,2195,0
20250224,145000,3599516240,2195,2185,2195,2185,3
20250224,144900,3599509675,2200,2190,2200,2190,1351
20250224,144800,3596543280,2190,2190,2190,2190,1
20250224,144700,3596541090,2180,2180,2180,2180,0
20250224,144600,3596541090,2180,2195,2195,2180,8852
20250224,144500,3577114600,2195,2200,2200,2195,92
20250224,144400,3576912205,2180,2180,2180,2180,1062
20250224,144300,3574597045,2185,2180,2190,2180,6582
20250224,144200,3560235455,2180,2180,2180,2180,0
20250224,144100,3560235455,2180,2185,2190,2180,1265
20250224,144000,3557466455,2190,2190,2190,2180,483
20250224,143900,3556411470,2180,2190,2190,2180,43
20250224,143800,3556317720,2190,2180,2190,2180,5
20250224,143700,3556306790,2180,2180,2180,2180,0
20250224,143600,3556306790,2180,2185,2185,2180,526
20250224,143500,3555157610,2175,2185,2185,2175,3123
20250224,143400,3548338155,2205,2205,2205,2205,2
20250224,143300,3548333745,2205,2205,2210,2205,359
20250224,143200,3547541555,2185,2185,2185,2185,32
20250224,143100,3547471635,2180,2230,2230,2180,3923
20250224,143000,3538861980,2235,2225,2240,2200,4304
20250224,142900,3529278155,2215,2225,2230,2200,9223
20250224,142800,3508746020,2210,2215,2220,2205,1298
20250224,142700,3505867210,2205,2200,2210,2200,304
20250224,142600,3505196170,2200,2205,2210,2200,153
20250224,142500,3504858570,2210,2190,2210,2185,16943
20250224,142400,3467550280,2185,2190,2195,2185,5643
20250224,142300,3455175380,2180,2175,2180,2175,12
20250224,142200,3455149275,2175,2175,2175,2175,655
20250224,142100,3453724650,2175,2175,2180,2175,1055
20250224,142000,3451430020,2175,2175,2175,2175,448
20250224,141900,3450455620,2175,2180,2180,2175,588
20250224,141800,3449176525,2180,2175,2180,2175,487
20250224,141700,3448115090,2180,2170,2180,2170,520
20250224,141600,3446984370,2160,2160,2160,2160,0
20250224,141500,3446984370,2160,2165,2165,2160,2274
20250224,141400,3442061990,2165,2170,2170,2165,327
20250224,141300,3441352415,2170,2175,2175,2170,57
20250224,141200,3441228455,2175,2170,2175,2165,527
20250224,141100,3440084990,2170,2180,2185,2170,1555
20250224,141000,3436696830,2165,2160,2175,2160,5422
20250224,140900,3424907625,2165,2155,2165,2145,21626
20250224,140800,3378472325,2150,2150,2150,2150,3342
20250224,140700,3371287025,2150,2165,2175,2150,11300
20250224,140600,3346950105,2165,2165,2170,2165,21
20250224,140500,3346904545,2160,2175,2175,2160,3142
20250224,140400,3340101030,2170,2170,2170,2170,2
20250224,140300,3340096690,2165,2185,2185,2165,5325
20250224,140200,3328531310,2190,2185,2190,2180,5448
20250224,140100,3316602855,2175,2180,2180,2175,526
20250224,140000,3315456550,2175,2175,2175,2175,79
20250224,135900,3315284725,2175,2180,2180,2175,1618
20250224,135800,3311757770,2180,2180,2185,2175,7177
20250224,135700,3296113535,2170,2165,2175,2160,2393
20250224,135600,3290912030,2155,2155,2160,2155,11398
20250224,135500,3266306985,2155,2160,2160,2155,3707
20250224,135400,3258300495,2160,2170,2180,2160,12586
20250224,135300,3231074380,2170,2175,2175,2170,1738
20250224,135200,3227302165,2170,2180,2180,2170,6971
20250224,135100,3212127365,2180,2180,2185,2180,861
20250224,135000,3210250370,2185,2195,2195,2180,5848
20250224,134900,3197475495,2185,2185,2190,2185,2106
20250224,134800,3192868885,2185,2185,2185,2185,0
20250224,134700,3192868885,2185,2190,2190,2185,23
20250224,134600,3192818520,2190,2190,2190,2190,1
20250224,134500,3192816330,2190,2185,2195,2185,179
20250224,134400,3192424600,2185,2195,2195,2185,919
20250224,134300,3190416565,2185,2185,2190,2185,1719
20250224,134200,3186660500,2185,2195,2195,2185,6142
20250224,134100,3173223285,2185,2185,2185,2185,0
20250224,134000,3173223285,2185,2190,2190,2185,187
20250224,133900,3172813875,2190,2190,2190,2190,3
20250224,133800,3172807305,2185,2185,2185,2185,0
20250224,133700,3172807305,2185,2185,2185,2185,37
20250224,133600,3172726460,2185,2185,2185,2185,632
20250224,133500,3171345540,2185,2190,2190,2185,379
20250224,133400,3170515835,2190,2195,2195,2190,1667
20250224,133300,3166864870,2190,2195,2195,2190,1114
20250224,133200,3164424920,2185,2185,2185,2185,0
20250224,133100,3164424920,2185,2195,2195,2185,220
20250224,133000,3163942125,2185,2190,2190,2185,144
20250224,132900,3163626800,2185,2190,2190,2185,1342
20250224,132800,3160693160,2185,2185,2185,2185,351
20250224,132700,3159926225,2185,2190,2190,2185,748
20250224,132600,3158288295,2185,2185,2195,2185,2086
20250224,132500,3153729185,2185,2185,2185,2185,413
20250224,132400,3152826780,2185,2190,2200,2185,532
20250224,132300,3151659970,2185,2190,2190,2185,40
20250224,132200,3151572380,2190,2190,2190,2190,9
20250224,132100,3151552670,2185,2195,2195,2185,6073
20250224,132000,3138256005,2200,2200,2200,2200,5
20250224,131900,3138245005,2205,2195,2205,2195,220
20250224,131800,3137760260,2195,2200,2200,2195,3925
20250224,131700,3129129070,2195,2195,2195,2195,1
20250224,131600,3129126875,2185,2195,2200,2185,107
20250224,131500,3128893045,2200,2200,2200,2185,555
20250224,131400,3127672260,2185,2190,2190,2185,743
20250224,131300,3126045255,2190,2190,2190,2190,625
20250224,131200,3124676505,2190,2190,2190,2190,1049
20250224,131100,3122379195,2190,2190,2190,2190,3
20250224,131000,3122372625,2190,2195,2195,2190,371
20250224,130900,3121558380,2200,2190,2200,2190,114
20250224,130800,3121308710,2190,2195,2200,2190,2806
20250224,130700,3115138950,2200,2190,2200,2185,973
20250224,130600,3113004925,2185,2190,2190,2185,1162
20250224,130500,3110461775,2190,2195,2195,2190,1261
20250224,130400,3107694200,2190,2190,2190,2190,1
20250224,130300,3107692010,2195,2195,2195,2195,0
20250224,130200,3107692010,2195,2195,2195,2195,3
20250224,130100,3107685425,2185,2185,2190,2185,681
20250224,130000,3106194965,2185,2195,2195,2185,2883
20250224,125900,3099880905,2195,2195,2195,2195,177
20250224,125800,3099492390,2195,2195,2195,2195,315
20250224,125700,3098800965,2195,2195,2195,2195,0
20250224,125600,3098800965,2195,2195,2195,2195,0
20250224,125500,3098800965,2195,2200,2200,2195,478
20250224,125400,3097749485,2200,2200,2200,2195,29
20250224,125300,3097685690,2205,2200,2205,2195,3842
20250224,125200,3089238930,2200,2200,2200,2200,1
20250224,125100,3089236730,2200,2205,2210,2200,475
20250224,125000,3088188520,2205,2205,2205,2200,19
20250224,124900,3088146645,2205,2205,2210,2205,1300
20250224,124800,3085280115,2210,2210,2210,2210,1116
20250224,124700,3082813755,2210,2215,2215,2210,547
20250224,124600,3081603885,2215,2215,2215,2215,20
20250224,124500,3081559585,2215,2215,2215,2215,10
20250224,124400,3081537435,2220,2210,2220,2205,2962
20250224,124300,3074972965,2210,2215,2215,2210,2126
20250224,124200,3070269645,2210,2210,2210,2210,28
20250224,124100,3070207765,2210,2210,2210,2210,141
20250224,124000,3069896155,2205,2210,2210,2205,801
20250224,123900,3068129695,2210,2210,2210,2210,480
20250224,123800,3067068895,2210,2210,2210,2210,56
20250224,123700,3066945135,2210,2210,2210,2210,715
20250224,123600,3065364985,2210,2210,2210,2210,11
20250224,123500,3065340675,2210,2200,2210,2190,3853
20250224,123400,3056877960,2195,2195,2195,2195,134
20250224,123300,3056583830,2195,2205,2205,2190,826
20250224,123200,3054770735,2200,2205,2205,2175,5811
20250224,123100,3042069035,2205,2210,2210,2205,163
20250224,123000,3041708810,2215,2210,2215,2210,5903
20250224,122900,3028638200,2200,2195,2200,2190,1245
20250224,122800,3025902950,2200,2195,2200,2195,2000
20250224,122700,3021505205,2195,2210,2210,2195,8738
20250224,122600,3002255525,2215,2215,2220,2205,253
20250224,122500,3001695475,2220,2210,2220,2205,286
20250224,122400,3001062865,2210,2220,2220,2210,2699
20250224,122300,2995084695,2220,2210,2220,2205,420
20250224,122200,2994156580,2210,2215,2220,2210,854
20250224,122100,2992265265,2220,2210,2220,2210,1862
20250224,122000,2988150045,2220,2170,2220,2170,36189
20250224,121900,2908827445,2180,2180,2190,2175,4671
20250224,121800,2898638485,2180,2165,2185,2165,9098
20250224,121700,2878885560,2185,2205,2205,2160,42423
20250224,121600,2786061955,2205,2210,2210,2200,6104
20250224,121500,2772627205,2210,2210,2210,2210,1828
20250224,121400,2768587325,2210,2210,2210,2200,3198
20250224,121300,2761549105,2210,2205,2210,2205,3021
20250224,121200,2754887790,2200,2215,2220,2200,43278
20250224,121100,2659303600,2215,2245,2245,2210,69471
20250224,121000,2505026015,2245,2250,2250,2245,1383
20250224,120900,2501920125,2250,2255,2255,2250,43
20250224,120800,2501823170,2265,2245,2265,2245,418
20250224,120700,2500879550,2250,2250,2250,2250,0
20250224,120600,2500879550,2250,2250,2250,2250,2
20250224,120500,2500875050,2240,2250,2250,2240,1921
20250224,120400,2496564905,2250,2245,2250,2240,380
20250224,120300,2495711855,2245,2245,2245,2245,0
20250224,120200,2495711855,2245,2245,2245,2245,293
20250224,120100,2495054070,2245,2250,2250,2245,225
20250224,120000,2494548895,2245,2275,2275,2240,56347
20250224,115900,2367508070,2280,2275,2280,2275,114
20250224,115800,2367248180,2275,2275,2280,2275,372
20250224,115700,2366401780,2275,2270,2285,2270,10030
20250224,115600,2343585175,2260,2260,2260,2260,7
20250224,115500,2343569355,2260,2260,2260,2260,1089
20250224,115400,2341108215,2260,2260,2265,2260,881
20250224,115300,2339115470,2260,2265,2265,2260,1230
20250224,115200,2336329830,2265,2255,2265,2255,3025
20250224,115100,2329484960,2260,2265,2265,2250,5518
20250224,115000,2317012485,2270,2270,2270,2265,208
20250224,114900,2316540410,2265,2270,2270,2265,20
20250224,114800,2316495015,2265,2265,2265,2265,16
20250224,114700,2316458775,2260,2265,2265,2260,1085
20250224,114600,2314001595,2260,2260,2275,2260,2321
20250224,114500,2308744380,2250,2260,2260,2250,257
20250224,114400,2308164620,2250,2250,2250,2250,0
20250224,114300,2308164620,2250,2250,2255,2245,482
20250224,114200,2307079700,2245,2250,2255,2245,881
20250224,114100,2305097310,2245,2245,2245,2245,53
20250224,114000,2304978325,2245,2245,2245,2240,282
20250224,113900,2304346460,2230,2230,2230,2230,0
20250224,113800,2304346460,2230,2245,2245,2230,15944
20250224,113700,2268635060,2245,2235,2245,2235,3836
20250224,113600,2260043095,2225,2230,2235,2225,891
20250224,113500,2258056345,2235,2235,2240,2230,68
20250224,113400,2257904320,2240,2230,2240,2225,322
20250224,113300,2257186270,2230,2230,2230,2230,0
20250224,113200,2257186270,2230,2225,2230,2225,256
20250224,113100,2256616150,2225,2225,2230,2225,1478
20250224,113000,2253322600,2230,2230,2230,2225,469
20250224,112900,2252278310,2220,2220,2220,2220,33
20250224,112800,2252205050,2220,2210,2225,2210,10548
20250224,112700,2228813785,2210,2230,2230,2210,46800
20250224,112600,2124849870,2230,2235,2235,2230,339
20250224,112500,2124093580,2240,2235,2240,2230,1730
20250224,112400,2120222680,2225,2235,2235,2225,35241
20250224,112300,2041635360,2235,2245,2245,2235,9767
20250224,112200,2019760600,2245,2240,2250,2240,457
20250224,112100,2018734530,2240,2240,2240,2235,1232
20250224,112000,2015975645,2245,2270,2270,2235,68150
20250224,111900,1862828760,2280,2270,2280,2265,1853
20250224,111800,1858622505,2280,2280,2280,2280,0
20250224,111700,1858622505,2280,2270,2280,2265,4030
20250224,111600,1849475150,2270,2275,2275,2270,42
20250224,111500,1849379610,2275,2270,2280,2270,911
20250224,111400,1847307455,2270,2290,2295,2270,16215
20250224,111300,1810398725,2290,2290,2290,2290,1
20250224,111200,1810396435,2285,2285,2290,2280,257
20250224,111100,1809808505,2290,2285,2295,2285,1381
20250224,111000,1806645500,2275,2280,2280,2275,93
20250224,110900,1806433480,2280,2285,2285,2275,1792
20250224,110800,1802347330,2285,2280,2285,2275,110
20250224,110700,1802096540,2275,2275,2275,2275,0
20250224,110600,1802096540,2275,2275,2280,2275,2494
20250224,110500,1796422440,2275,2275,2280,2275,652
20250224,110400,1794937050,2275,2275,2275,2275,1064
20250224,110300,1792516450,2275,2275,2280,2275,1597
20250224,110200,1788883220,2275,2275,2275,2275,1814
20250224,110100,1784756370,2275,2285,2285,2275,768
20250224,110000,1783002400,2285,2285,2285,2285,469
20250224,105900,1781930735,2275,2280,2280,2275,1053
20250224,105800,1779530160,2275,2280,2280,2275,2299
20250224,105700,1774292795,2280,2285,2285,2280,481
20250224,105600,1773195955,2285,2285,2285,2285,11
20250224,105500,1773170820,2285,2285,2285,2285,3
20250224,105400,1773163965,2280,2280,2280,2280,0
20250224,105300,1773163965,2280,2280,2280,2280,850
20250224,105200,1771225965,2280,2285,2285,2280,3094
20250224,105100,1764156430,2285,2300,2300,2285,7860
20250224,105000,1746102945,2305,2305,2310,2305,4403
20250224,104900,1735933060,2310,2300,2310,2300,793
20250224,104800,1734106665,2300,2300,2300,2295,1006
20250224,104700,1731795025,2300,2300,2305,2295,172
20250224,104600,1731399365,2310,2300,2310,2295,360
20250224,104500,1730571550,2300,2300,2300,2295,424
20250224,104400,1729596455,2295,2300,2300,2295,114
20250224,104300,1729334285,2295,2295,2295,2295,2551
20250224,104200,1723479740,2295,2290,2295,2285,23
20250224,104100,1723427065,2295,2290,2295,2285,212
20250224,104000,1722942305,2285,2285,2285,2285,472
20250224,103900,1721863785,2285,2280,2285,2280,51
20250224,103800,1721747265,2285,2280,2285,2280,705
20250224,103700,1720139840,2280,2285,2285,2280,420
20250224,103600,1719180240,2280,2290,2290,2280,462
20250224,103500,1718124630,2285,2280,2285,2280,4693
20250224,103400,1707401660,2280,2285,2285,2280,225
20250224,103300,1706887545,2275,2275,2275,2275,0
20250224,103200,1706887545,2275,2275,2275,2275,1637
20250224,103100,1703163370,2270,2270,2270,2270,511
20250224,103000,1702003400,2270,2270,2275,2270,1523
20250224,102900,1698541040,2270,2275,2275,2270,2906
20250224,102800,1691930535,2275,2280,2280,2275,9
20250224,102700,1691910035,2280,2280,2280,2275,51
20250224,102600,1691793765,2275,2275,2275,2275,17
20250224,102500,1691755090,2275,2275,2285,2275,44
20250224,102400,1691654635,2275,2275,2275,2275,7
20250224,102300,1691638710,2285,2285,2285,2285,1
20250224,102200,1691636425,2275,2275,2275,2275,136
20250224,102100,1691327025,2275,2275,2275,2275,2
20250224,102000,1691322475,2275,2275,2275,2270,18
20250224,101900,1691281535,2275,2285,2285,2270,1908
20250224,101800,1686941305,2280,2280,2285,2280,132
20250224,101700,1686640275,2285,2285,2285,2280,1656
20250224,101600,1682864385,2280,2285,2285,2275,127
20250224,101500,1682574825,2285,2280,2285,2275,31
20250224,101400,1682504155,2275,2280,2285,2275,2713
20250224,101300,1676318325,2275,2280,2280,2270,161
20250224,101200,1675952385,2275,2280,2285,2270,296
20250224,101100,1675277400,2285,2265,2285,2265,2678
20250224,101000,1669178505,2260,2275,2275,2260,2791
20250224,100900,1662840630,2270,2270,2275,2270,583
20250224,100800,1661514720,2265,2255,2270,2255,1055
20250224,100700,1659120150,2255,2255,2260,2250,3210
20250224,100600,1651880475,2250,2245,2250,2245,504
20250224,100500,1650748895,2245,2250,2255,2245,17069
20250224,100400,1612370895,2265,2250,2265,2250,128
20250224,100300,1612082880,2250,2265,2265,2250,13305
20250224,100200,1582059325,2265,2260,2265,2260,4361
20250224,100100,1572182755,2260,2265,2265,2260,94
20250224,100000,1571970145,2265,2260,2265,2255,792
20250224,095900,1570181755,2255,2265,2265,2255,6656
20250224,095800,1555128285,2260,2265,2270,2260,25010
20250224,095700,1498477340,2265,2280,2280,2265,12805
20250224,095600,1469406430,2275,2280,2280,2275,3610
20250224,095500,1461181275,2280,2290,2290,2280,3293
20250224,095400,1453654280,2285,2290,2300,2285,6197
20250224,095300,1439463205,2290,2300,2300,2290,2412
20250224,095200,1433922785,2300,2310,2335,2300,2830
20250224,095100,1427369215,2310,2305,2310,2300,1779
20250224,095000,1423270850,2310,2295,2315,2290,5860
20250224,094900,1409745175,2295,2295,2315,2290,9324
20250224,094800,1388320180,2295,2295,2295,2290,430
20250224,094700,1387334840,2290,2290,2290,2290,1491
20250224,094600,1383920450,2290,2290,2305,2290,7460
20250224,094500,1366740050,2290,2290,2295,2290,2813
20250224,094400,1360293160,2290,2300,2300,2290,253
20250224,094300,1359712850,2300,2320,2320,2280,32263
20250224,094200,1285464995,2320,2310,2320,2310,818
20250224,094100,1283571125,2300,2320,2320,2300,7001
20250224,094000,1267440995,2310,2350,2360,2310,35562
20250224,093900,1184487395,2340,2335,2360,2315,65614
20250224,093800,1031648680,2335,2365,2365,2335,14578
20250224,093700,997303685,2360,2365,2375,2360,1810
20250224,093600,993028380,2365,2395,2400,2365,5215
20250224,093500,980578125,2400,2400,2420,2370,21455
20250224,093400,929169050,2395,2385,2410,2380,7557
20250224,093300,910995945,2380,2380,2410,2375,11913
20250224,093200,882450145,2375,2370,2380,2355,4551
20250224,093100,871675960,2380,2290,2385,2285,33872
20250224,093000,792915835,2285,2290,2290,2285,8416
20250224,092900,773651420,2290,2300,2305,2290,2095
20250224,092800,768839140,2305,2305,2310,2300,2163
20250224,092700,763851265,2310,2290,2320,2285,4414
20250224,092600,753679640,2290,2290,2290,2285,1086
20250224,092500,751192945,2290,2295,2295,2290,26
20250224,092400,751133285,2290,2285,2295,2285,151
20250224,092300,750787570,2285,2290,2295,2285,5058
20250224,092200,739204085,2290,2300,2300,2285,308
20250224,092100,738498340,2280,2280,2310,2275,4306
20250224,092000,728611535,2280,2290,2315,2280,12149
20250224,091900,700836975,2295,2305,2305,2290,3701
20250224,091800,692330055,2305,2310,2310,2300,2455
20250224,091700,686660730,2325,2325,2335,2310,3757
20250224,091600,677954185,2315,2295,2330,2295,5231
20250224,091500,665879880,2295,2285,2300,2280,4913
20250224,091400,654624410,2280,2255,2285,2240,19332
20250224,091300,610740600,2240,2235,2260,2230,8199
20250224,091200,592353715,2235,2250,2250,2230,31022
20250224,091100,522678285,2250,2260,2265,2250,28416
20250224,091000,458606205,2260,2270,2270,2260,11596
20250224,090900,432354630,2270,2270,2275,2265,7668
20250224,090800,414965590,2270,2285,2285,2270,7663
20250224,090700,397519810,2290,2310,2310,2285,28618
20250224,090600,331783700,2315,2320,2340,2300,25288
20250224,090500,273265715,2335,2335,2345,2315,11831
20250224,090400,245620970,2335,2305,2340,2300,11659
20250224,090300,218665095,2310,2315,2325,2310,8836
20250224,090200,198232410,2320,2310,2325,2310,15916
20250224,090100,161361910,2310,2390,2390,2305,28006
20250224,090000,95799430,2360,2370,2405,2360,35140