KissMeData/142280/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203000,22780300970,3915,3915,3915,3915,18082
20250224,202900,22780300970,3915,3915,3915,3915,0
20250224,202800,22780300970,3915,3915,3915,3915,0
20250224,202700,22780300970,3915,3915,3915,3915,0
20250224,202600,22780300970,3915,3915,3915,3915,0
20250224,202500,22780300970,3915,3915,3915,3915,0
20250224,202400,22780300970,3915,3915,3915,3915,0
20250224,202300,22780300970,3915,3915,3915,3915,0
20250224,202200,22780300970,3915,3915,3915,3915,0
20250224,202100,22780300970,3915,3915,3915,3915,0
20250224,202000,22780300970,3915,3915,3915,3915,0
20250224,201900,22780300970,3915,3915,3915,3915,0
20250224,201800,22780300970,3915,3915,3915,3915,0
20250224,201700,22780300970,3915,3915,3915,3915,0
20250224,201600,22780300970,3915,3915,3915,3915,0
20250224,201500,22780300970,3915,3915,3915,3915,0
20250224,201400,22780300970,3915,3915,3915,3915,0
20250224,201300,22780300970,3915,3915,3915,3915,0
20250224,201200,22780300970,3915,3915,3915,3915,0
20250224,201100,22780300970,3915,3915,3915,3915,0
20250224,201000,22780300970,3915,3915,3915,3915,0
20250224,200900,22780300970,3915,3915,3915,3915,0
20250224,200800,22780300970,3915,3915,3915,3915,0
20250224,200700,22780300970,3915,3915,3915,3915,0
20250224,200600,22780300970,3915,3915,3915,3915,0
20250224,200500,22780300970,3915,3915,3915,3915,0
20250224,200400,22780300970,3915,3915,3915,3915,0
20250224,200300,22780300970,3915,3915,3915,3915,0
20250224,200200,22780300970,3915,3915,3915,3915,0
20250224,200100,22780300970,3915,3915,3915,3915,0
20250224,200000,22780300970,3915,3915,3915,3915,18082
20250224,195900,22780300970,3915,3915,3915,3915,0
20250224,195800,22780300970,3915,3915,3915,3915,0
20250224,195700,22780300970,3915,3915,3915,3915,0
20250224,195600,22780300970,3915,3915,3915,3915,0
20250224,195500,22780300970,3915,3915,3915,3915,0
20250224,195400,22780300970,3915,3915,3915,3915,0
20250224,195300,22780300970,3915,3915,3915,3915,0
20250224,195200,22780300970,3915,3915,3915,3915,0
20250224,195100,22780300970,3915,3915,3915,3915,0
20250224,195000,22780300970,3915,3915,3915,3915,0
20250224,194900,22780300970,3915,3915,3915,3915,0
20250224,194800,22780300970,3915,3915,3915,3915,0
20250224,194700,22780300970,3915,3915,3915,3915,0
20250224,194600,22780300970,3915,3915,3915,3915,0
20250224,194500,22780300970,3915,3915,3915,3915,0
20250224,194400,22780300970,3915,3915,3915,3915,0
20250224,194300,22780300970,3915,3915,3915,3915,0
20250224,194200,22780300970,3915,3915,3915,3915,0
20250224,194100,22780300970,3915,3915,3915,3915,0
20250224,194000,22780300970,3915,3915,3915,3915,0
20250224,193900,22780300970,3915,3915,3915,3915,0
20250224,193800,22780300970,3915,3915,3915,3915,0
20250224,193700,22780300970,3915,3915,3915,3915,0
20250224,193600,22780300970,3915,3915,3915,3915,0
20250224,193500,22780300970,3915,3915,3915,3915,0
20250224,193400,22780300970,3915,3915,3915,3915,0
20250224,193300,22780300970,3915,3915,3915,3915,0
20250224,193200,22780300970,3915,3915,3915,3915,0
20250224,193100,22780300970,3915,3915,3915,3915,0
20250224,193000,22780300970,3915,3915,3915,3915,18082
20250224,192900,22780300970,3915,3915,3915,3915,0
20250224,192800,22780300970,3915,3915,3915,3915,0
20250224,192700,22780300970,3915,3915,3915,3915,0
20250224,192600,22780300970,3915,3915,3915,3915,0
20250224,192500,22780300970,3915,3915,3915,3915,0
20250224,192400,22780300970,3915,3915,3915,3915,0
20250224,192300,22780300970,3915,3915,3915,3915,0
20250224,192200,22780300970,3915,3915,3915,3915,0
20250224,192100,22780300970,3915,3915,3915,3915,0
20250224,192000,22780300970,3915,3915,3915,3915,0
20250224,191900,22780300970,3915,3915,3915,3915,0
20250224,191800,22780300970,3915,3915,3915,3915,0
20250224,191700,22780300970,3915,3915,3915,3915,0
20250224,191600,22780300970,3915,3915,3915,3915,0
20250224,191500,22780300970,3915,3915,3915,3915,0
20250224,191400,22780300970,3915,3915,3915,3915,0
20250224,191300,22780300970,3915,3915,3915,3915,0
20250224,191200,22780300970,3915,3915,3915,3915,0
20250224,191100,22780300970,3915,3915,3915,3915,0
20250224,191000,22780300970,3915,3915,3915,3915,0
20250224,190900,22780300970,3915,3915,3915,3915,0
20250224,190800,22780300970,3915,3915,3915,3915,0
20250224,190700,22780300970,3915,3915,3915,3915,0
20250224,190600,22780300970,3915,3915,3915,3915,0
20250224,190500,22780300970,3915,3915,3915,3915,0
20250224,190400,22780300970,3915,3915,3915,3915,0
20250224,190300,22780300970,3915,3915,3915,3915,0
20250224,190200,22780300970,3915,3915,3915,3915,0
20250224,190100,22780300970,3915,3915,3915,3915,0
20250224,190000,22780300970,3915,3915,3915,3915,18082
20250224,185900,22780300970,3915,3915,3915,3915,0
20250224,185800,22780300970,3915,3915,3915,3915,0
20250224,185700,22780300970,3915,3915,3915,3915,0
20250224,185600,22780300970,3915,3915,3915,3915,0
20250224,185500,22780300970,3915,3915,3915,3915,0
20250224,185400,22780300970,3915,3915,3915,3915,0
20250224,185300,22780300970,3915,3915,3915,3915,0
20250224,185200,22780300970,3915,3915,3915,3915,0
20250224,185100,22780300970,3915,3915,3915,3915,0
20250224,185000,22780300970,3915,3915,3915,3915,0
20250224,184900,22780300970,3915,3915,3915,3915,0
20250224,184800,22780300970,3915,3915,3915,3915,0
20250224,184700,22780300970,3915,3915,3915,3915,0
20250224,184600,22780300970,3915,3915,3915,3915,0
20250224,184500,22780300970,3915,3915,3915,3915,0
20250224,184400,22780300970,3915,3915,3915,3915,0
20250224,184300,22780300970,3915,3915,3915,3915,0
20250224,184200,22780300970,3915,3915,3915,3915,0
20250224,184100,22780300970,3915,3915,3915,3915,0
20250224,184000,22780300970,3915,3915,3915,3915,0
20250224,183900,22780300970,3915,3915,3915,3915,0
20250224,183800,22780300970,3915,3915,3915,3915,0
20250224,183700,22780300970,3915,3915,3915,3915,0
20250224,183600,22780300970,3915,3915,3915,3915,0
20250224,183500,22780300970,3915,3915,3915,3915,0
20250224,183400,22780300970,3915,3915,3915,3915,0
20250224,183300,22780300970,3915,3915,3915,3915,0
20250224,183200,22780300970,3915,3915,3915,3915,0
20250224,183100,22780300970,3915,3915,3915,3915,0
20250224,183000,22780300970,3915,3915,3915,3915,18082
20250224,182900,22780300970,3915,3915,3915,3915,0
20250224,182800,22780300970,3915,3915,3915,3915,0
20250224,182700,22780300970,3915,3915,3915,3915,0
20250224,182600,22780300970,3915,3915,3915,3915,0
20250224,182500,22780300970,3915,3915,3915,3915,0
20250224,182400,22780300970,3915,3915,3915,3915,0
20250224,182300,22780300970,3915,3915,3915,3915,0
20250224,182200,22780300970,3915,3915,3915,3915,0
20250224,182100,22780300970,3915,3915,3915,3915,0
20250224,182000,22780300970,3915,3915,3915,3915,0
20250224,181900,22780300970,3915,3915,3915,3915,0
20250224,181800,22780300970,3915,3915,3915,3915,0
20250224,181700,22780300970,3915,3915,3915,3915,0
20250224,181600,22780300970,3915,3915,3915,3915,0
20250224,181500,22780300970,3915,3915,3915,3915,0
20250224,181400,22780300970,3915,3915,3915,3915,0
20250224,181300,22780300970,3915,3915,3915,3915,0
20250224,181200,22780300970,3915,3915,3915,3915,0
20250224,181100,22780300970,3915,3915,3915,3915,0
20250224,181000,22780300970,3915,3915,3915,3915,0
20250224,180900,22780300970,3915,3915,3915,3915,0
20250224,180800,22780300970,3915,3915,3915,3915,0
20250224,180700,22780300970,3915,3915,3915,3915,0
20250224,180600,22780300970,3915,3915,3915,3915,0
20250224,180500,22780300970,3915,3915,3915,3915,0
20250224,180400,22780300970,3915,3915,3915,3915,0
20250224,180300,22780300970,3915,3915,3915,3915,0
20250224,180200,22780300970,3915,3915,3915,3915,0
20250224,180100,22780300970,3915,3915,3915,3915,0
20250224,180000,22780300970,3915,3915,3915,3915,18082
20250224,175900,22780300970,3915,3915,3915,3915,0
20250224,175800,22780300970,3915,3915,3915,3915,0
20250224,175700,22780300970,3915,3915,3915,3915,0
20250224,175600,22780300970,3915,3915,3915,3915,0
20250224,175500,22780300970,3915,3915,3915,3915,0
20250224,175400,22780300970,3915,3915,3915,3915,0
20250224,175300,22780300970,3915,3915,3915,3915,0
20250224,175200,22780300970,3915,3915,3915,3915,0
20250224,175100,22780300970,3915,3915,3915,3915,0
20250224,175000,22780300970,3915,3915,3915,3915,0
20250224,174900,22780300970,3915,3915,3915,3915,0
20250224,174800,22780300970,3915,3915,3915,3915,0
20250224,174700,22780300970,3915,3915,3915,3915,0
20250224,174600,22780300970,3915,3915,3915,3915,0
20250224,174500,22780300970,3915,3915,3915,3915,0
20250224,174400,22780300970,3915,3915,3915,3915,0
20250224,174300,22780300970,3915,3915,3915,3915,0
20250224,174200,22780300970,3915,3915,3915,3915,0
20250224,174100,22780300970,3915,3915,3915,3915,0
20250224,174000,22780300970,3915,3915,3915,3915,0
20250224,173900,22780300970,3915,3915,3915,3915,0
20250224,173800,22780300970,3915,3915,3915,3915,0
20250224,173700,22780300970,3915,3915,3915,3915,0
20250224,173600,22780300970,3915,3915,3915,3915,0
20250224,173500,22780300970,3915,3915,3915,3915,0
20250224,173400,22780300970,3915,3915,3915,3915,0
20250224,173300,22780300970,3915,3915,3915,3915,0
20250224,173200,22780300970,3915,3915,3915,3915,0
20250224,173100,22780300970,3915,3915,3915,3915,0
20250224,173000,22780300970,3915,3915,3915,3915,18082
20250224,172900,22780300970,3915,3915,3915,3915,0
20250224,172800,22780300970,3915,3915,3915,3915,0
20250224,172700,22780300970,3915,3915,3915,3915,0
20250224,172600,22780300970,3915,3915,3915,3915,0
20250224,172500,22780300970,3915,3915,3915,3915,0
20250224,172400,22780300970,3915,3915,3915,3915,0
20250224,172300,22780300970,3915,3915,3915,3915,0
20250224,172200,22780300970,3915,3915,3915,3915,0
20250224,172100,22780300970,3915,3915,3915,3915,0
20250224,172000,22780300970,3915,3915,3915,3915,0
20250224,171900,22780300970,3915,3915,3915,3915,0
20250224,171800,22780300970,3915,3915,3915,3915,0
20250224,171700,22780300970,3915,3915,3915,3915,0
20250224,171600,22780300970,3915,3915,3915,3915,0
20250224,171500,22780300970,3915,3915,3915,3915,0
20250224,171400,22780300970,3915,3915,3915,3915,0
20250224,171300,22780300970,3915,3915,3915,3915,0
20250224,171200,22780300970,3915,3915,3915,3915,0
20250224,171100,22780300970,3915,3915,3915,3915,0
20250224,171000,22780300970,3915,3915,3915,3915,0
20250224,170900,22780300970,3915,3915,3915,3915,0
20250224,170800,22780300970,3915,3915,3915,3915,0
20250224,170700,22780300970,3915,3915,3915,3915,0
20250224,170600,22780300970,3915,3915,3915,3915,0
20250224,170500,22780300970,3915,3915,3915,3915,0
20250224,170400,22780300970,3915,3915,3915,3915,0
20250224,170300,22780300970,3915,3915,3915,3915,0
20250224,170200,22780300970,3915,3915,3915,3915,0
20250224,170100,22780300970,3915,3915,3915,3915,0
20250224,170000,22780300970,3915,3915,3915,3915,18082
20250224,165900,22780300970,3915,3915,3915,3915,0
20250224,165800,22780300970,3915,3915,3915,3915,0
20250224,165700,22780300970,3915,3915,3915,3915,0
20250224,165600,22780300970,3915,3915,3915,3915,0
20250224,165500,22780300970,3915,3915,3915,3915,0
20250224,165400,22780300970,3915,3915,3915,3915,0
20250224,165300,22780300970,3915,3915,3915,3915,0
20250224,165200,22780300970,3915,3915,3915,3915,0
20250224,165100,22780300970,3915,3915,3915,3915,0
20250224,165000,22780300970,3915,3915,3915,3915,0
20250224,164900,22780300970,3915,3915,3915,3915,0
20250224,164800,22780300970,3915,3915,3915,3915,0
20250224,164700,22780300970,3915,3915,3915,3915,0
20250224,164600,22780300970,3915,3915,3915,3915,0
20250224,164500,22780300970,3915,3915,3915,3915,0
20250224,164400,22780300970,3915,3915,3915,3915,0
20250224,164300,22780300970,3915,3915,3915,3915,0
20250224,164200,22780300970,3915,3915,3915,3915,0
20250224,164100,22780300970,3915,3915,3915,3915,0
20250224,164000,22780300970,3915,3915,3915,3915,0
20250224,163900,22780300970,3915,3915,3915,3915,0
20250224,163800,22780300970,3915,3915,3915,3915,0
20250224,163700,22780300970,3915,3915,3915,3915,0
20250224,163600,22780300970,3915,3915,3915,3915,0
20250224,163500,22780300970,3915,3915,3915,3915,0
20250224,163400,22780300970,3915,3915,3915,3915,0
20250224,163300,22780300970,3915,3915,3915,3915,0
20250224,163200,22780300970,3915,3915,3915,3915,0
20250224,163100,22780300970,3915,3915,3915,3915,0
20250224,163000,22780300970,3915,3915,3915,3915,18082
20250224,162900,22780300970,3915,3915,3915,3915,0
20250224,162800,22780300970,3915,3915,3915,3915,0
20250224,162700,22780300970,3915,3915,3915,3915,0
20250224,162600,22780300970,3915,3915,3915,3915,0
20250224,162500,22780300970,3915,3915,3915,3915,0
20250224,162400,22780300970,3915,3915,3915,3915,0
20250224,162300,22780300970,3915,3915,3915,3915,0
20250224,162200,22780300970,3915,3915,3915,3915,0
20250224,162100,22780300970,3915,3915,3915,3915,0
20250224,162000,22780300970,3915,3915,3915,3915,0
20250224,161900,22780300970,3915,3915,3915,3915,0
20250224,161800,22780300970,3915,3915,3915,3915,0
20250224,161700,22780300970,3915,3915,3915,3915,0
20250224,161600,22780300970,3915,3915,3915,3915,0
20250224,161500,22780300970,3915,3915,3915,3915,0
20250224,161400,22780300970,3915,3915,3915,3915,0
20250224,161300,22780300970,3915,3915,3915,3915,0
20250224,161200,22780300970,3915,3915,3915,3915,0
20250224,161100,22780300970,3915,3915,3915,3915,0
20250224,161000,22780300970,3915,3915,3915,3915,0
20250224,160900,22780300970,3915,3915,3915,3915,0
20250224,160800,22780300970,3915,3915,3915,3915,0
20250224,160700,22780300970,3915,3915,3915,3915,0
20250224,160600,22780300970,3915,3915,3915,3915,0
20250224,160500,22780300970,3915,3915,3915,3915,0
20250224,160400,22780300970,3915,3915,3915,3915,0
20250224,160300,22780300970,3915,3915,3915,3915,0
20250224,160200,22780300970,3915,3915,3915,3915,0
20250224,160100,22780300970,3915,3915,3915,3915,0
20250224,160000,22780300970,3915,3915,3915,3915,18082
20250224,155900,22780300970,3915,3915,3915,3915,0
20250224,155800,22780300970,3915,3915,3915,3915,0
20250224,155700,22780300970,3915,3915,3915,3915,0
20250224,155600,22780300970,3915,3915,3915,3915,0
20250224,155500,22780300970,3915,3915,3915,3915,0
20250224,155400,22780300970,3915,3915,3915,3915,0
20250224,155300,22780300970,3915,3915,3915,3915,0
20250224,155200,22780300970,3915,3915,3915,3915,0
20250224,155100,22780300970,3915,3915,3915,3915,0
20250224,155000,22780300970,3915,3915,3915,3915,0
20250224,154900,22780300970,3915,3915,3915,3915,0
20250224,154800,22780300970,3915,3915,3915,3915,0
20250224,154700,22780300970,3915,3915,3915,3915,0
20250224,154600,22780300970,3915,3915,3915,3915,0
20250224,154500,22780300970,3915,3915,3915,3915,0
20250224,154400,22780300970,3915,3915,3915,3915,0
20250224,154300,22780300970,3915,3915,3915,3915,0
20250224,154200,22780300970,3915,3915,3915,3915,0
20250224,154100,22780300970,3915,3915,3915,3915,0
20250224,154000,22780300970,3915,3915,3915,3915,0
20250224,153900,22780300970,3915,3915,3915,3915,0
20250224,153800,22780300970,3915,3915,3915,3915,0
20250224,153700,22780300970,3915,3915,3915,3915,0
20250224,153600,22780300970,3915,3915,3915,3915,0
20250224,153500,22780300970,3915,3915,3915,3915,0
20250224,153400,22780300970,3915,3915,3915,3915,0
20250224,153300,22780300970,3915,3915,3915,3915,0
20250224,153200,22780300970,3915,3915,3915,3915,0
20250224,153100,22780300970,3915,3915,3915,3915,0
20250224,153000,22780300970,3915,3915,3915,3915,36164
20250224,152900,22709509940,3915,3915,3915,3915,0
20250224,152800,22709509940,3915,3915,3915,3915,0
20250224,152700,22709509940,3915,3915,3915,3915,0
20250224,152600,22709509940,3915,3915,3915,3915,0
20250224,152500,22709509940,3915,3915,3915,3915,0
20250224,152400,22709509940,3915,3915,3915,3915,0
20250224,152300,22709509940,3915,3915,3915,3915,0
20250224,152200,22709509940,3915,3915,3915,3915,0
20250224,152100,22709509940,3915,3915,3915,3915,0
20250224,152000,22709509940,3915,3915,3915,3915,0
20250224,151900,22709509940,3915,3885,3915,3885,3048
20250224,151800,22697613730,3885,3900,3900,3885,424
20250224,151700,22695963365,3905,3885,3905,3885,883
20250224,151600,22692520425,3885,3895,3900,3885,6675
20250224,151500,22666549650,3895,3895,3900,3895,1735
20250224,151400,22659789540,3900,3895,3900,3895,1135
20250224,151300,22655368585,3895,3895,3895,3895,1135
20250224,151200,22650947760,3895,3890,3900,3890,1603
20250224,151100,22644703360,3890,3890,3890,3885,2009
20250224,151000,22636889905,3885,3890,3890,3885,531
20250224,150900,22634826360,3885,3880,3885,3880,2593
20250224,150800,22624764015,3880,3885,3890,3880,1828
20250224,150700,22617664050,3890,3880,3890,3880,267
20250224,150600,22616625440,3880,3890,3890,3880,3521
20250224,150500,22602947840,3890,3885,3890,3880,11928
20250224,150400,22556662750,3880,3885,3905,3880,2624
20250224,150300,22546472130,3890,3895,3895,3885,10651
20250224,150200,22505028265,3895,3900,3900,3895,1014
20250224,150100,22501074425,3905,3910,3910,3905,1270
20250224,150000,22496112865,3915,3905,3915,3900,4669
20250224,145900,22477882145,3910,3905,3910,3905,442
20250224,145800,22476155610,3905,3905,3905,3905,160
20250224,145700,22475530810,3910,3910,3910,3910,276
20250224,145600,22474451650,3910,3915,3915,3910,356
20250224,145500,22473059540,3915,3910,3915,3905,176
20250224,145400,22472371550,3915,3905,3915,3905,223
20250224,145300,22471499735,3905,3900,3905,3900,1130
20250224,145200,22467092630,3900,3905,3905,3895,7122
20250224,145100,22439313145,3905,3910,3910,3905,637
20250224,145000,22436824495,3905,3910,3920,3905,601
20250224,144900,22434474735,3920,3920,3920,3920,1000
20250224,144800,22430554735,3925,3910,3925,3910,2587
20250224,144700,22420416755,3905,3910,3910,3905,545
20250224,144600,22418287600,3905,3905,3905,3905,357
20250224,144500,22416893515,3905,3905,3905,3905,670
20250224,144400,22414277165,3905,3905,3905,3905,201
20250224,144300,22413492260,3905,3915,3915,3905,533
20250224,144200,22411407445,3905,3915,3915,3905,757
20250224,144100,22408445200,3905,3905,3905,3905,202
20250224,144000,22407656390,3905,3920,3920,3905,2028
20250224,143900,22399726255,3920,3910,3920,3910,123
20250224,143800,22399244595,3910,3910,3910,3910,893
20250224,143700,22395752965,3910,3905,3910,3905,1376
20250224,143600,22390379495,3905,3905,3910,3905,1037
20250224,143500,22386330005,3910,3910,3910,3910,105
20250224,143400,22385919455,3905,3910,3910,3905,917
20250224,143300,22382338560,3915,3905,3920,3905,509
20250224,143200,22380350785,3905,3940,3940,3905,5365
20250224,143100,22359331530,3955,3935,3955,3930,2340
20250224,143000,22350087395,3930,3955,3955,3930,461
20250224,142900,22348274265,3955,3920,3955,3920,1097
20250224,142800,22343954400,3935,3940,3940,3935,298
20250224,142700,22342780285,3940,3940,3940,3940,15
20250224,142600,22342721185,3915,3930,3930,3915,2181
20250224,142500,22334161945,3930,3935,3935,3925,967
20250224,142400,22330361250,3935,3935,3940,3935,754
20250224,142300,22327394210,3935,3940,3940,3930,1057
20250224,142200,22323239660,3940,3935,3940,3935,680
20250224,142100,22320560775,3935,3935,3935,3935,500
20250224,142000,22318593275,3935,3935,3935,3935,156
20250224,141900,22317979415,3940,3940,3940,3940,172
20250224,141800,22317301735,3940,3950,3950,3940,529
20250224,141700,22315216370,3955,3950,3955,3935,3483
20250224,141600,22301477840,3955,3955,3955,3950,806
20250224,141500,22298290920,3955,3955,3955,3955,712
20250224,141400,22295474960,3960,3955,3965,3955,101
20250224,141300,22295075045,3965,3970,3970,3960,785
20250224,141200,22291961785,3965,3950,3970,3950,1980
20250224,141100,22284120650,3950,3940,3950,3940,940
20250224,141000,22280407810,3940,3940,3940,3935,1803
20250224,140900,22273306990,3940,3935,3940,3935,252
20250224,140800,22272315335,3935,3940,3940,3935,2836
20250224,140700,22261149660,3940,3940,3940,3935,13
20250224,140600,22261098475,3940,3955,3955,3940,906
20250224,140500,22257527980,3955,3950,3955,3935,6637
20250224,140400,22231325575,3955,3955,3955,3945,1635
20250224,140300,22224868890,3955,3940,3955,3940,2819
20250224,140200,22213741945,3940,3930,3940,3930,793
20250224,140100,22210621600,3930,3930,3930,3925,45
20250224,140000,22210444910,3925,3925,3930,3925,1100
20250224,135900,22206122180,3930,3915,3930,3915,5199
20250224,135800,22185723485,3915,3915,3915,3915,192
20250224,135700,22184971805,3915,3915,3915,3910,205
20250224,135600,22184169985,3915,3915,3920,3915,943
20250224,135500,22180478090,3920,3920,3920,3915,173
20250224,135400,22179800470,3920,3920,3920,3920,166
20250224,135300,22179149750,3920,3915,3920,3915,122
20250224,135200,22178671535,3915,3925,3925,3915,275
20250224,135100,22177593650,3915,3915,3920,3915,331
20250224,135000,22176297635,3925,3915,3925,3910,3676
20250224,134900,22161877370,3910,3910,3910,3910,178
20250224,134800,22161181390,3910,3910,3910,3910,120
20250224,134700,22160712190,3910,3910,3910,3910,70
20250224,134600,22160438490,3910,3910,3910,3910,100
20250224,134500,22160047490,3915,3900,3915,3900,789
20250224,134400,22156963280,3895,3920,3920,3895,640
20250224,134300,22154467910,3905,3910,3910,3905,2197
20250224,134200,22145887775,3910,3915,3915,3905,2611
20250224,134100,22135677925,3915,3905,3915,3905,2098
20250224,134000,22127485160,3905,3905,3915,3905,716
20250224,133900,22124689020,3915,3905,3915,3905,3250
20250224,133800,22111980205,3905,3905,3905,3905,451
20250224,133700,22110219050,3905,3900,3905,3900,101
20250224,133600,22109824900,3910,3915,3915,3895,465
20250224,133500,22108012260,3915,3920,3920,3915,340
20250224,133400,22106679735,3920,3885,3925,3880,444
20250224,133300,22104940545,3880,3890,3915,3865,13123
20250224,133200,22053999215,3915,3920,3920,3885,13209
20250224,133100,22002506700,3920,3910,3930,3910,224
20250224,133000,22001628360,3910,3905,3910,3905,3264
20250224,132900,21988871290,3900,3900,3905,3900,172
20250224,132800,21988200435,3905,3905,3910,3900,1085
20250224,132700,21983964170,3905,3910,3910,3905,1023
20250224,132600,21979968895,3910,3910,3910,3910,149
20250224,132500,21979386305,3910,3910,3910,3900,2264
20250224,132400,21970552560,3910,3905,3910,3905,4691
20250224,132300,21952232725,3905,3915,3915,3905,891
20250224,132200,21948750440,3915,3910,3915,3905,1035
20250224,132100,21944705765,3910,3910,3915,3910,2319
20250224,132000,21935638425,3910,3915,3915,3910,944
20250224,131900,21931945705,3915,3915,3915,3910,1264
20250224,131800,21927000165,3915,3915,3925,3910,2711
20250224,131700,21916388550,3915,3920,3930,3915,1132
20250224,131600,21911955160,3920,3920,3920,3920,495
20250224,131500,21910014760,3915,3925,3930,3915,3970
20250224,131400,21894435705,3920,3920,3925,3920,775
20250224,131300,21891397700,3920,3920,3920,3920,1904
20250224,131200,21883934020,3920,3925,3925,3915,1400
20250224,131100,21878446515,3920,3930,3930,3920,1700
20250224,131000,21871780675,3930,3925,3930,3925,524
20250224,130900,21869721545,3920,3920,3920,3920,5951
20250224,130800,21846393625,3920,3915,3920,3915,1163
20250224,130700,21841837965,3915,3915,3920,3915,151
20250224,130600,21841246780,3915,3920,3920,3915,3623
20250224,130500,21827050900,3920,3930,3930,3915,9335
20250224,130400,21790479735,3920,3930,3930,3920,4628
20250224,130300,21772320625,3930,3925,3930,3925,600
20250224,130200,21769964020,3925,3935,3935,3925,3206
20250224,130100,21757373600,3940,3930,3945,3930,2520
20250224,130000,21747451790,3930,3925,3930,3925,2525
20250224,125900,21737532780,3925,3920,3925,3920,927
20250224,125800,21733895260,3920,3915,3930,3915,2043
20250224,125700,21725891995,3915,3925,3925,3915,9246
20250224,125600,21689654660,3925,3930,3930,3925,1836
20250224,125500,21682445775,3925,3925,3930,3925,2927
20250224,125400,21670954315,3930,3940,3940,3925,6306
20250224,125300,21646149480,3935,3945,3945,3935,856
20250224,125200,21642777840,3945,3945,3945,3935,703
20250224,125100,21640008035,3940,3935,3945,3935,2610
20250224,125000,21629725705,3935,3930,3935,3925,1820
20250224,124900,21622573120,3930,3925,3940,3920,11364
20250224,124800,21577922995,3920,3940,3945,3915,12465
20250224,124700,21528957925,3945,3955,3955,3920,11897
20250224,124600,21482234255,3930,3990,3995,3920,27906
20250224,124500,21371943545,3990,4000,4000,3990,4961
20250224,124400,21352142310,4000,4015,4020,3990,10411
20250224,124300,21310486745,4015,4015,4020,4015,1225
20250224,124200,21305563685,4015,4020,4020,4005,2227
20250224,124100,21296628895,4020,4025,4025,4015,872
20250224,124000,21293122175,4025,4025,4025,4015,1486
20250224,123900,21287143840,4025,4030,4030,4020,76
20250224,123800,21286838080,4020,4010,4025,4010,3203
20250224,123700,21273972955,4010,4015,4015,4010,291
20250224,123600,21272805140,4015,4010,4015,4005,184
20250224,123500,21272066585,4010,4010,4010,4005,479
20250224,123400,21270147180,4010,4015,4015,4010,194
20250224,123300,21269368445,4020,4015,4020,4015,20
20250224,123200,21269288050,4015,4000,4015,4000,1787
20250224,123100,21262114055,4015,4010,4015,4010,23
20250224,123000,21262021770,4010,4010,4010,4010,1157
20250224,122900,21257382200,4000,4000,4005,4000,1119
20250224,122800,21252903525,4000,4000,4000,4000,1279
20250224,122700,21247787525,4000,4010,4015,3995,4469
20250224,122600,21229928675,4000,4000,4015,4000,764
20250224,122500,21226871900,4015,4000,4015,4000,1721
20250224,122400,21219982145,4000,4000,4010,4000,551
20250224,122300,21217777795,4000,4005,4005,4000,920
20250224,122200,21214097790,4000,4000,4005,3995,1770
20250224,122100,21207017780,4000,4005,4005,4000,987
20250224,122000,21203064865,4010,4015,4015,4010,312
20250224,121900,21201813730,4010,4015,4015,4010,1162
20250224,121800,21197153835,4015,4010,4015,4005,106
20250224,121700,21196728905,4015,4010,4015,4010,179
20250224,121600,21196011005,4015,4015,4015,4005,103
20250224,121500,21195597555,4005,4000,4015,4000,308
20250224,121400,21194365005,4005,4000,4005,4000,8295
20250224,121300,21161184995,4000,4005,4010,4000,5222
20250224,121200,21140287120,4010,4015,4015,4010,519
20250224,121100,21138205925,4010,4015,4020,4010,182
20250224,121000,21137475355,4020,4015,4020,4015,899
20250224,120900,21133865570,4015,4005,4015,4005,3605
20250224,120800,21119409585,4005,4000,4010,4000,1809
20250224,120700,21112164560,4000,4005,4005,4000,1483
20250224,120600,21106228190,4005,4005,4010,4005,2053
20250224,120500,21098005920,4005,4010,4010,4005,991
20250224,120400,21094035710,4010,3995,4010,3995,4500
20250224,120300,21076036855,3990,4025,4025,3990,26621
20250224,120200,20969361800,4025,4030,4030,4025,4563
20250224,120100,20950989785,4035,4030,4040,4030,6
20250224,120000,20950965575,4040,4035,4040,4030,8246
20250224,115900,20917722620,4035,4035,4035,4035,1110
20250224,115800,20913243770,4040,4035,4045,4035,1314
20250224,115700,20907941520,4035,4035,4040,4035,4029
20250224,115600,20891684055,4035,4045,4045,4035,7239
20250224,115500,20862459325,4040,4050,4050,4040,675
20250224,115400,20859728945,4050,4050,4050,4045,1837
20250224,115300,20852289115,4050,4050,4055,4050,2246
20250224,115200,20843192800,4050,4060,4065,4050,1256
20250224,115100,20838099620,4065,4065,4065,4060,112
20250224,115000,20837644845,4060,4050,4060,4050,1004
20250224,114900,20833569835,4050,4060,4065,4050,517
20250224,114800,20831473260,4060,4055,4060,4055,1811
20250224,114700,20824120605,4050,4045,4050,4045,360
20250224,114600,20822662660,4040,4040,4045,4040,1203
20250224,114500,20817802170,4040,4045,4050,4040,3041
20250224,114400,20805504375,4050,4050,4060,4050,3246
20250224,114300,20792353380,4050,4050,4050,4050,34
20250224,114200,20792215680,4050,4045,4055,4045,792
20250224,114100,20789008295,4055,4050,4055,4045,846
20250224,114000,20785582235,4055,4060,4060,4050,3384
20250224,113900,20771859975,4065,4060,4070,4060,234
20250224,113800,20770909875,4060,4070,4070,4060,2660
20250224,113700,20760103515,4070,4070,4070,4070,5
20250224,113600,20760083165,4070,4065,4070,4065,345
20250224,113500,20758679220,4070,4070,4070,4065,199
20250224,113400,20757869300,4070,4070,4070,4065,1195
20250224,113300,20753006200,4070,4080,4080,4065,2412
20250224,113200,20743171430,4080,4070,4080,4065,1066
20250224,113100,20738835905,4065,4065,4070,4065,876
20250224,113000,20735274960,4070,4070,4080,4070,889
20250224,112900,20731655040,4070,4075,4075,4070,1418
20250224,112800,20725880130,4070,4075,4075,4065,376
20250224,112700,20724350520,4075,4075,4075,4075,1105
20250224,112600,20719847645,4075,4080,4080,4065,478
20250224,112500,20717899425,4065,4065,4080,4065,577
20250224,112400,20715552370,4060,4060,4065,4045,1277
20250224,112300,20710375685,4060,4065,4065,4050,3710
20250224,112200,20695348000,4065,4085,4090,4050,3802
20250224,112100,20679849450,4085,4090,4095,4085,1453
20250224,112000,20673906325,4085,4095,4100,4080,1301
20250224,111900,20668580700,4095,4065,4095,4065,3944
20250224,111800,20652513475,4060,4060,4065,4060,599
20250224,111700,20650080700,4055,4045,4055,4045,2797
20250224,111600,20638759060,4045,4040,4050,4040,2224
20250224,111500,20629763290,4040,4040,4045,4035,7109
20250224,111400,20601038660,4040,4035,4040,4035,722
20250224,111300,20598124110,4035,4040,4045,4035,8278
20250224,111200,20564712160,4040,4040,4040,4035,3370
20250224,111100,20551100260,4040,4040,4045,4035,1279
20250224,111000,20545930375,4040,4045,4045,4035,4075
20250224,110900,20529474615,4045,4035,4045,4035,2522
20250224,110800,20519293185,4030,4045,4050,4030,7707
20250224,110700,20488167095,4050,4045,4050,4045,3163
20250224,110600,20475372510,4045,4055,4055,4045,7153
20250224,110500,20446402955,4050,4050,4055,4050,3810
20250224,110400,20430971955,4055,4055,4070,4050,3659
20250224,110300,20416135270,4055,4065,4070,4055,391
20250224,110200,20414546680,4065,4060,4065,4055,4057
20250224,110100,20398093625,4055,4060,4065,4055,4915
20250224,110000,20378142115,4055,4060,4060,4050,9602
20250224,105900,20339225090,4060,4070,4075,4060,9451
20250224,105800,20300832940,4075,4070,4075,4065,6413
20250224,105700,20274742315,4070,4085,4085,4070,3013
20250224,105600,20262467095,4080,4085,4095,4075,5693
20250224,105500,20239238285,4085,4085,4095,4080,8253
20250224,105400,20205527840,4085,4095,4095,4085,6785
20250224,105300,20177777215,4095,4095,4110,4095,1274
20250224,105200,20172554215,4095,4105,4110,4095,4640
20250224,105100,20153534310,4105,4130,4130,4105,2124
20250224,105000,20144775145,4130,4150,4150,4130,3550
20250224,104900,20130043625,4125,4135,4155,4105,11187
20250224,104800,20083978950,4120,4140,4145,4120,5365
20250224,104700,20061793325,4145,4135,4145,4130,7622
20250224,104600,20030238480,4145,4160,4165,4140,9458
20250224,104500,19990960990,4160,4125,4160,4125,12222
20250224,104400,19940308610,4130,4140,4140,4125,5345
20250224,104300,19918208795,4135,4130,4150,4130,5169
20250224,104200,19896809645,4130,4150,4150,4130,2731
20250224,104100,19885504315,4145,4155,4155,4145,4897
20250224,104000,19865195955,4160,4160,4160,4140,6699
20250224,103900,19837397650,4160,4150,4170,4145,8048
20250224,103800,19803890135,4150,4135,4150,4135,2439
20250224,103700,19793778545,4135,4105,4135,4105,2761
20250224,103600,19782405160,4105,4125,4125,4100,6744
20250224,103500,19754676095,4125,4135,4140,4125,3305
20250224,103400,19741012735,4135,4135,4155,4135,1062
20250224,103300,19736613245,4155,4130,4160,4130,9456
20250224,103200,19697414880,4150,4135,4155,4120,8756
20250224,103100,19661145925,4120,4090,4135,4085,10406
20250224,103000,19618498530,4085,4095,4095,4080,8820
20250224,102900,19582483765,4090,4100,4110,4090,7074
20250224,102800,19553528275,4105,4120,4120,4090,8335
20250224,102700,19519281700,4125,4145,4145,4125,5623
20250224,102600,19496036020,4145,4145,4150,4140,1818
20250224,102500,19488498605,4150,4150,4150,4145,4340
20250224,102400,19470490790,4150,4165,4165,4150,4303
20250224,102300,19452591295,4165,4145,4165,4145,9754
20250224,102200,19412067795,4150,4150,4160,4140,9083
20250224,102100,19374396120,4150,4135,4150,4135,7684
20250224,102000,19342557520,4135,4130,4145,4130,7361
20250224,101900,19312122125,4130,4125,4140,4105,10814
20250224,101800,19267567245,4125,4095,4125,4090,9856
20250224,101700,19227043880,4095,4100,4110,4090,5918
20250224,101600,19202783945,4100,4090,4100,4080,6347
20250224,101500,19176829760,4090,4095,4100,4085,4703
20250224,101400,19157580110,4095,4100,4100,4080,6502
20250224,101300,19131001165,4100,4090,4115,4090,24236
20250224,101200,19031600500,4095,4080,4095,4075,12807
20250224,101100,18979252245,4080,4060,4080,4050,12185
20250224,101000,18929720270,4060,4065,4065,4040,21465
20250224,100900,18842797315,4060,4070,4080,4055,10630
20250224,100800,18799612890,4070,4065,4085,4060,17433
20250224,100700,18728647295,4070,4110,4115,4065,23232
20250224,100600,18633926775,4115,4100,4115,4080,32401
20250224,100500,18501394400,4100,4120,4120,4100,38756
20250224,100400,18342276050,4120,4160,4165,4120,24523
20250224,100300,18240651405,4160,4125,4160,4120,17274
20250224,100200,18169239170,4130,4125,4150,4120,27027
20250224,100100,18057535675,4120,4165,4170,4105,76540
20250224,100000,17741263385,4170,4190,4190,4160,47904
20250224,095900,17541649685,4190,4215,4215,4155,96941
20250224,095800,17135801765,4205,4260,4260,4205,84871
20250224,095700,16776666520,4260,4420,4425,4255,236060
20250224,095600,15750079515,4425,4340,4425,4320,114460
20250224,095500,15247789790,4340,4350,4380,4320,100416
20250224,095400,14809778630,4350,4360,4370,4315,87604
20250224,095300,14429004440,4360,4310,4360,4305,119894
20250224,095200,13909147920,4310,4295,4320,4280,70303
20250224,095100,13607047655,4305,4300,4320,4285,71110
20250224,095000,13301144600,4285,4290,4300,4275,52100
20250224,094900,13077572270,4285,4275,4300,4265,39134
20250224,094800,12909675565,4270,4280,4310,4265,48954
20250224,094700,12699340795,4265,4285,4310,4265,77288
20250224,094600,12367193230,4285,4300,4305,4210,108094
20250224,094500,11907064770,4300,4325,4345,4240,125372
20250224,094400,11366894085,4325,4230,4335,4230,160240
20250224,094300,10678962500,4230,4225,4245,4215,43433
20250224,094200,10495444295,4230,4290,4290,4165,138394
20250224,094100,9911708505,4280,4270,4310,4250,204333
20250224,094000,9035906075,4270,4270,4270,4270,0
20250224,093900,9035906075,4270,4270,4270,4270,0
20250224,093800,9035906075,4270,4260,4270,4220,73648
20250224,093700,8722307160,4270,4255,4270,4210,108908
20250224,093600,8259553815,4265,4240,4270,4240,90078
20250224,093500,7876228030,4245,4215,4250,4195,64198
20250224,093400,7604423395,4230,4185,4240,4185,102683
20250224,093300,7171316420,4200,4190,4200,4175,56695
20250224,093200,6933904785,4195,4190,4220,4165,76213
20250224,093100,6614441670,4175,4170,4195,4120,74615
20250224,093000,6303973790,4165,4185,4200,4155,51742
20250224,092900,6087381515,4185,4175,4210,4150,118245
20250224,092800,5592100115,4175,4165,4200,4150,132474
20250224,092700,5038488210,4165,4130,4165,4120,51502
20250224,092600,4824686180,4130,4140,4145,4110,50477
20250224,092500,4616122060,4145,4110,4145,4110,36940
20250224,092400,4463673800,4110,4155,4155,4085,53925
20250224,092300,4241590460,4145,4125,4160,4125,135529
20250224,092200,3679997630,4125,4120,4130,4080,47671
20250224,092100,3484221875,4105,4120,4125,4085,55348
20250224,092000,3257149665,4120,4120,4145,4095,71363
20250224,091900,2963019950,4125,4100,4145,4075,120241
20250224,091800,2467947285,4100,3955,4140,3950,174049
20250224,091700,1758806105,3945,3960,3960,3945,9101
20250224,091600,1722868870,3960,3960,3970,3950,13494
20250224,091500,1669484945,3960,3965,3985,3960,8967
20250224,091400,1633864955,3960,3980,3995,3960,12293
20250224,091300,1584944905,3980,3990,4025,3975,32066
20250224,091200,1456682195,3990,3920,4015,3915,43750
20250224,091100,1283186025,3925,3985,3985,3925,27847
20250224,091000,1173081900,3985,3880,4025,3865,67074
20250224,090900,907438685,3880,3875,3885,3855,6289
20250224,090800,883074145,3890,3855,3895,3850,14047
20250224,090700,828776555,3860,3855,3865,3850,9949
20250224,090600,790417155,3860,3870,3880,3860,8173
20250224,090500,758804545,3875,3880,3895,3860,7634
20250224,090400,729268365,3880,3900,3905,3875,16123
20250224,090300,666601605,3890,3880,3940,3880,44744
20250224,090200,492172290,3885,3875,3885,3850,13617
20250224,090100,439582145,3870,3870,3900,3840,30940
20250224,090000,319988940,3855,3885,3930,3845,82389