KissMeData/206560/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204500,1706218100,7830,7830,7830,7830,3873
20250224,204400,1706218100,7830,7830,7830,7830,0
20250224,204300,1706218100,7830,7830,7830,7830,0
20250224,204200,1706218100,7830,7830,7830,7830,0
20250224,204100,1706218100,7830,7830,7830,7830,0
20250224,204000,1706218100,7830,7830,7830,7830,0
20250224,203900,1706218100,7830,7830,7830,7830,0
20250224,203800,1706218100,7830,7830,7830,7830,0
20250224,203700,1706218100,7830,7830,7830,7830,0
20250224,203600,1706218100,7830,7830,7830,7830,0
20250224,203500,1706218100,7830,7830,7830,7830,0
20250224,203400,1706218100,7830,7830,7830,7830,0
20250224,203300,1706218100,7830,7830,7830,7830,0
20250224,203200,1706218100,7830,7830,7830,7830,0
20250224,203100,1706218100,7830,7830,7830,7830,0
20250224,203000,1706218100,7830,7830,7830,7830,0
20250224,202900,1706218100,7830,7830,7830,7830,0
20250224,202800,1706218100,7830,7830,7830,7830,0
20250224,202700,1706218100,7830,7830,7830,7830,0
20250224,202600,1706218100,7830,7830,7830,7830,0
20250224,202500,1706218100,7830,7830,7830,7830,0
20250224,202400,1706218100,7830,7830,7830,7830,0
20250224,202300,1706218100,7830,7830,7830,7830,0
20250224,202200,1706218100,7830,7830,7830,7830,0
20250224,202100,1706218100,7830,7830,7830,7830,0
20250224,202000,1706218100,7830,7830,7830,7830,0
20250224,201900,1706218100,7830,7830,7830,7830,0
20250224,201800,1706218100,7830,7830,7830,7830,0
20250224,201700,1706218100,7830,7830,7830,7830,0
20250224,201600,1706218100,7830,7830,7830,7830,0
20250224,201500,1706218100,7830,7830,7830,7830,3873
20250224,201400,1706218100,7830,7830,7830,7830,0
20250224,201300,1706218100,7830,7830,7830,7830,0
20250224,201200,1706218100,7830,7830,7830,7830,0
20250224,201100,1706218100,7830,7830,7830,7830,0
20250224,201000,1706218100,7830,7830,7830,7830,0
20250224,200900,1706218100,7830,7830,7830,7830,0
20250224,200800,1706218100,7830,7830,7830,7830,0
20250224,200700,1706218100,7830,7830,7830,7830,0
20250224,200600,1706218100,7830,7830,7830,7830,0
20250224,200500,1706218100,7830,7830,7830,7830,0
20250224,200400,1706218100,7830,7830,7830,7830,0
20250224,200300,1706218100,7830,7830,7830,7830,0
20250224,200200,1706218100,7830,7830,7830,7830,0
20250224,200100,1706218100,7830,7830,7830,7830,0
20250224,200000,1706218100,7830,7830,7830,7830,0
20250224,195900,1706218100,7830,7830,7830,7830,0
20250224,195800,1706218100,7830,7830,7830,7830,0
20250224,195700,1706218100,7830,7830,7830,7830,0
20250224,195600,1706218100,7830,7830,7830,7830,0
20250224,195500,1706218100,7830,7830,7830,7830,0
20250224,195400,1706218100,7830,7830,7830,7830,0
20250224,195300,1706218100,7830,7830,7830,7830,0
20250224,195200,1706218100,7830,7830,7830,7830,0
20250224,195100,1706218100,7830,7830,7830,7830,0
20250224,195000,1706218100,7830,7830,7830,7830,0
20250224,194900,1706218100,7830,7830,7830,7830,0
20250224,194800,1706218100,7830,7830,7830,7830,0
20250224,194700,1706218100,7830,7830,7830,7830,0
20250224,194600,1706218100,7830,7830,7830,7830,0
20250224,194500,1706218100,7830,7830,7830,7830,3873
20250224,194400,1706218100,7830,7830,7830,7830,0
20250224,194300,1706218100,7830,7830,7830,7830,0
20250224,194200,1706218100,7830,7830,7830,7830,0
20250224,194100,1706218100,7830,7830,7830,7830,0
20250224,194000,1706218100,7830,7830,7830,7830,0
20250224,193900,1706218100,7830,7830,7830,7830,0
20250224,193800,1706218100,7830,7830,7830,7830,0
20250224,193700,1706218100,7830,7830,7830,7830,0
20250224,193600,1706218100,7830,7830,7830,7830,0
20250224,193500,1706218100,7830,7830,7830,7830,0
20250224,193400,1706218100,7830,7830,7830,7830,0
20250224,193300,1706218100,7830,7830,7830,7830,0
20250224,193200,1706218100,7830,7830,7830,7830,0
20250224,193100,1706218100,7830,7830,7830,7830,0
20250224,193000,1706218100,7830,7830,7830,7830,0
20250224,192900,1706218100,7830,7830,7830,7830,0
20250224,192800,1706218100,7830,7830,7830,7830,0
20250224,192700,1706218100,7830,7830,7830,7830,0
20250224,192600,1706218100,7830,7830,7830,7830,0
20250224,192500,1706218100,7830,7830,7830,7830,0
20250224,192400,1706218100,7830,7830,7830,7830,0
20250224,192300,1706218100,7830,7830,7830,7830,0
20250224,192200,1706218100,7830,7830,7830,7830,0
20250224,192100,1706218100,7830,7830,7830,7830,0
20250224,192000,1706218100,7830,7830,7830,7830,0
20250224,191900,1706218100,7830,7830,7830,7830,0
20250224,191800,1706218100,7830,7830,7830,7830,0
20250224,191700,1706218100,7830,7830,7830,7830,0
20250224,191600,1706218100,7830,7830,7830,7830,0
20250224,191500,1706218100,7830,7830,7830,7830,3873
20250224,191400,1706218100,7830,7830,7830,7830,0
20250224,191300,1706218100,7830,7830,7830,7830,0
20250224,191200,1706218100,7830,7830,7830,7830,0
20250224,191100,1706218100,7830,7830,7830,7830,0
20250224,191000,1706218100,7830,7830,7830,7830,0
20250224,190900,1706218100,7830,7830,7830,7830,0
20250224,190800,1706218100,7830,7830,7830,7830,0
20250224,190700,1706218100,7830,7830,7830,7830,0
20250224,190600,1706218100,7830,7830,7830,7830,0
20250224,190500,1706218100,7830,7830,7830,7830,0
20250224,190400,1706218100,7830,7830,7830,7830,0
20250224,190300,1706218100,7830,7830,7830,7830,0
20250224,190200,1706218100,7830,7830,7830,7830,0
20250224,190100,1706218100,7830,7830,7830,7830,0
20250224,190000,1706218100,7830,7830,7830,7830,0
20250224,185900,1706218100,7830,7830,7830,7830,0
20250224,185800,1706218100,7830,7830,7830,7830,0
20250224,185700,1706218100,7830,7830,7830,7830,0
20250224,185600,1706218100,7830,7830,7830,7830,0
20250224,185500,1706218100,7830,7830,7830,7830,0
20250224,185400,1706218100,7830,7830,7830,7830,0
20250224,185300,1706218100,7830,7830,7830,7830,0
20250224,185200,1706218100,7830,7830,7830,7830,0
20250224,185100,1706218100,7830,7830,7830,7830,0
20250224,185000,1706218100,7830,7830,7830,7830,0
20250224,184900,1706218100,7830,7830,7830,7830,0
20250224,184800,1706218100,7830,7830,7830,7830,0
20250224,184700,1706218100,7830,7830,7830,7830,0
20250224,184600,1706218100,7830,7830,7830,7830,0
20250224,184500,1706218100,7830,7830,7830,7830,3873
20250224,184400,1706218100,7830,7830,7830,7830,0
20250224,184300,1706218100,7830,7830,7830,7830,0
20250224,184200,1706218100,7830,7830,7830,7830,0
20250224,184100,1706218100,7830,7830,7830,7830,0
20250224,184000,1706218100,7830,7830,7830,7830,0
20250224,183900,1706218100,7830,7830,7830,7830,0
20250224,183800,1706218100,7830,7830,7830,7830,0
20250224,183700,1706218100,7830,7830,7830,7830,0
20250224,183600,1706218100,7830,7830,7830,7830,0
20250224,183500,1706218100,7830,7830,7830,7830,0
20250224,183400,1706218100,7830,7830,7830,7830,0
20250224,183300,1706218100,7830,7830,7830,7830,0
20250224,183200,1706218100,7830,7830,7830,7830,0
20250224,183100,1706218100,7830,7830,7830,7830,0
20250224,183000,1706218100,7830,7830,7830,7830,0
20250224,182900,1706218100,7830,7830,7830,7830,0
20250224,182800,1706218100,7830,7830,7830,7830,0
20250224,182700,1706218100,7830,7830,7830,7830,0
20250224,182600,1706218100,7830,7830,7830,7830,0
20250224,182500,1706218100,7830,7830,7830,7830,0
20250224,182400,1706218100,7830,7830,7830,7830,0
20250224,182300,1706218100,7830,7830,7830,7830,0
20250224,182200,1706218100,7830,7830,7830,7830,0
20250224,182100,1706218100,7830,7830,7830,7830,0
20250224,182000,1706218100,7830,7830,7830,7830,0
20250224,181900,1706218100,7830,7830,7830,7830,0
20250224,181800,1706218100,7830,7830,7830,7830,0
20250224,181700,1706218100,7830,7830,7830,7830,0
20250224,181600,1706218100,7830,7830,7830,7830,0
20250224,181500,1706218100,7830,7830,7830,7830,3873
20250224,181400,1706218100,7830,7830,7830,7830,0
20250224,181300,1706218100,7830,7830,7830,7830,0
20250224,181200,1706218100,7830,7830,7830,7830,0
20250224,181100,1706218100,7830,7830,7830,7830,0
20250224,181000,1706218100,7830,7830,7830,7830,0
20250224,180900,1706218100,7830,7830,7830,7830,0
20250224,180800,1706218100,7830,7830,7830,7830,0
20250224,180700,1706218100,7830,7830,7830,7830,0
20250224,180600,1706218100,7830,7830,7830,7830,0
20250224,180500,1706218100,7830,7830,7830,7830,0
20250224,180400,1706218100,7830,7830,7830,7830,0
20250224,180300,1706218100,7830,7830,7830,7830,0
20250224,180200,1706218100,7830,7830,7830,7830,0
20250224,180100,1706218100,7830,7830,7830,7830,0
20250224,180000,1706218100,7830,7830,7830,7830,0
20250224,175900,1706218100,7830,7830,7830,7830,0
20250224,175800,1706218100,7830,7830,7830,7830,0
20250224,175700,1706218100,7830,7830,7830,7830,0
20250224,175600,1706218100,7830,7830,7830,7830,0
20250224,175500,1706218100,7830,7830,7830,7830,0
20250224,175400,1706218100,7830,7830,7830,7830,0
20250224,175300,1706218100,7830,7830,7830,7830,0
20250224,175200,1706218100,7830,7830,7830,7830,0
20250224,175100,1706218100,7830,7830,7830,7830,0
20250224,175000,1706218100,7830,7830,7830,7830,0
20250224,174900,1706218100,7830,7830,7830,7830,0
20250224,174800,1706218100,7830,7830,7830,7830,0
20250224,174700,1706218100,7830,7830,7830,7830,0
20250224,174600,1706218100,7830,7830,7830,7830,0
20250224,174500,1706218100,7830,7830,7830,7830,3873
20250224,174400,1706218100,7830,7830,7830,7830,0
20250224,174300,1706218100,7830,7830,7830,7830,0
20250224,174200,1706218100,7830,7830,7830,7830,0
20250224,174100,1706218100,7830,7830,7830,7830,0
20250224,174000,1706218100,7830,7830,7830,7830,0
20250224,173900,1706218100,7830,7830,7830,7830,0
20250224,173800,1706218100,7830,7830,7830,7830,0
20250224,173700,1706218100,7830,7830,7830,7830,0
20250224,173600,1706218100,7830,7830,7830,7830,0
20250224,173500,1706218100,7830,7830,7830,7830,0
20250224,173400,1706218100,7830,7830,7830,7830,0
20250224,173300,1706218100,7830,7830,7830,7830,0
20250224,173200,1706218100,7830,7830,7830,7830,0
20250224,173100,1706218100,7830,7830,7830,7830,0
20250224,173000,1706218100,7830,7830,7830,7830,0
20250224,172900,1706218100,7830,7830,7830,7830,0
20250224,172800,1706218100,7830,7830,7830,7830,0
20250224,172700,1706218100,7830,7830,7830,7830,0
20250224,172600,1706218100,7830,7830,7830,7830,0
20250224,172500,1706218100,7830,7830,7830,7830,0
20250224,172400,1706218100,7830,7830,7830,7830,0
20250224,172300,1706218100,7830,7830,7830,7830,0
20250224,172200,1706218100,7830,7830,7830,7830,0
20250224,172100,1706218100,7830,7830,7830,7830,0
20250224,172000,1706218100,7830,7830,7830,7830,0
20250224,171900,1706218100,7830,7830,7830,7830,0
20250224,171800,1706218100,7830,7830,7830,7830,0
20250224,171700,1706218100,7830,7830,7830,7830,0
20250224,171600,1706218100,7830,7830,7830,7830,0
20250224,171500,1706218100,7830,7830,7830,7830,3873
20250224,171400,1706218100,7830,7830,7830,7830,0
20250224,171300,1706218100,7830,7830,7830,7830,0
20250224,171200,1706218100,7830,7830,7830,7830,0
20250224,171100,1706218100,7830,7830,7830,7830,0
20250224,171000,1706218100,7830,7830,7830,7830,0
20250224,170900,1706218100,7830,7830,7830,7830,0
20250224,170800,1706218100,7830,7830,7830,7830,0
20250224,170700,1706218100,7830,7830,7830,7830,0
20250224,170600,1706218100,7830,7830,7830,7830,0
20250224,170500,1706218100,7830,7830,7830,7830,0
20250224,170400,1706218100,7830,7830,7830,7830,0
20250224,170300,1706218100,7830,7830,7830,7830,0
20250224,170200,1706218100,7830,7830,7830,7830,0
20250224,170100,1706218100,7830,7830,7830,7830,0
20250224,170000,1706218100,7830,7830,7830,7830,0
20250224,165900,1706218100,7830,7830,7830,7830,0
20250224,165800,1706218100,7830,7830,7830,7830,0
20250224,165700,1706218100,7830,7830,7830,7830,0
20250224,165600,1706218100,7830,7830,7830,7830,0
20250224,165500,1706218100,7830,7830,7830,7830,0
20250224,165400,1706218100,7830,7830,7830,7830,0
20250224,165300,1706218100,7830,7830,7830,7830,0
20250224,165200,1706218100,7830,7830,7830,7830,0
20250224,165100,1706218100,7830,7830,7830,7830,0
20250224,165000,1706218100,7830,7830,7830,7830,0
20250224,164900,1706218100,7830,7830,7830,7830,0
20250224,164800,1706218100,7830,7830,7830,7830,0
20250224,164700,1706218100,7830,7830,7830,7830,0
20250224,164600,1706218100,7830,7830,7830,7830,0
20250224,164500,1706218100,7830,7830,7830,7830,3873
20250224,164400,1706218100,7830,7830,7830,7830,0
20250224,164300,1706218100,7830,7830,7830,7830,0
20250224,164200,1706218100,7830,7830,7830,7830,0
20250224,164100,1706218100,7830,7830,7830,7830,0
20250224,164000,1706218100,7830,7830,7830,7830,0
20250224,163900,1706218100,7830,7830,7830,7830,0
20250224,163800,1706218100,7830,7830,7830,7830,0
20250224,163700,1706218100,7830,7830,7830,7830,0
20250224,163600,1706218100,7830,7830,7830,7830,0
20250224,163500,1706218100,7830,7830,7830,7830,0
20250224,163400,1706218100,7830,7830,7830,7830,0
20250224,163300,1706218100,7830,7830,7830,7830,0
20250224,163200,1706218100,7830,7830,7830,7830,0
20250224,163100,1706218100,7830,7830,7830,7830,0
20250224,163000,1706218100,7830,7830,7830,7830,0
20250224,162900,1706218100,7830,7830,7830,7830,0
20250224,162800,1706218100,7830,7830,7830,7830,0
20250224,162700,1706218100,7830,7830,7830,7830,0
20250224,162600,1706218100,7830,7830,7830,7830,0
20250224,162500,1706218100,7830,7830,7830,7830,0
20250224,162400,1706218100,7830,7830,7830,7830,0
20250224,162300,1706218100,7830,7830,7830,7830,0
20250224,162200,1706218100,7830,7830,7830,7830,0
20250224,162100,1706218100,7830,7830,7830,7830,0
20250224,162000,1706218100,7830,7830,7830,7830,0
20250224,161900,1706218100,7830,7830,7830,7830,0
20250224,161800,1706218100,7830,7830,7830,7830,0
20250224,161700,1706218100,7830,7830,7830,7830,0
20250224,161600,1706218100,7830,7830,7830,7830,0
20250224,161500,1706218100,7830,7830,7830,7830,3873
20250224,161400,1706218100,7830,7830,7830,7830,0
20250224,161300,1706218100,7830,7830,7830,7830,0
20250224,161200,1706218100,7830,7830,7830,7830,0
20250224,161100,1706218100,7830,7830,7830,7830,0
20250224,161000,1706218100,7830,7830,7830,7830,0
20250224,160900,1706218100,7830,7830,7830,7830,0
20250224,160800,1706218100,7830,7830,7830,7830,0
20250224,160700,1706218100,7830,7830,7830,7830,0
20250224,160600,1706218100,7830,7830,7830,7830,0
20250224,160500,1706218100,7830,7830,7830,7830,0
20250224,160400,1706218100,7830,7830,7830,7830,0
20250224,160300,1706218100,7830,7830,7830,7830,0
20250224,160200,1706218100,7830,7830,7830,7830,0
20250224,160100,1706218100,7830,7830,7830,7830,0
20250224,160000,1706218100,7830,7830,7830,7830,0
20250224,155900,1706218100,7830,7830,7830,7830,0
20250224,155800,1706218100,7830,7830,7830,7830,0
20250224,155700,1706218100,7830,7830,7830,7830,0
20250224,155600,1706218100,7830,7830,7830,7830,0
20250224,155500,1706218100,7830,7830,7830,7830,0
20250224,155400,1706218100,7830,7830,7830,7830,0
20250224,155300,1706218100,7830,7830,7830,7830,0
20250224,155200,1706218100,7830,7830,7830,7830,0
20250224,155100,1706218100,7830,7830,7830,7830,0
20250224,155000,1706218100,7830,7830,7830,7830,0
20250224,154900,1706218100,7830,7830,7830,7830,0
20250224,154800,1706218100,7830,7830,7830,7830,0
20250224,154700,1706218100,7830,7830,7830,7830,0
20250224,154600,1706218100,7830,7830,7830,7830,0
20250224,154500,1706218100,7830,7830,7830,7830,3873
20250224,154400,1706218100,7830,7830,7830,7830,0
20250224,154300,1706218100,7830,7830,7830,7830,0
20250224,154200,1706218100,7830,7830,7830,7830,0
20250224,154100,1706218100,7830,7830,7830,7830,0
20250224,154000,1706218100,7830,7830,7830,7830,0
20250224,153900,1706218100,7830,7830,7830,7830,0
20250224,153800,1706218100,7830,7830,7830,7830,0
20250224,153700,1706218100,7830,7830,7830,7830,0
20250224,153600,1706218100,7830,7830,7830,7830,0
20250224,153500,1706218100,7830,7830,7830,7830,0
20250224,153400,1706218100,7830,7830,7830,7830,0
20250224,153300,1706218100,7830,7830,7830,7830,0
20250224,153200,1706218100,7830,7830,7830,7830,0
20250224,153100,1706218100,7830,7830,7830,7830,0
20250224,153000,1706218100,7830,7830,7830,7830,3873
20250224,152900,1675892510,7840,7840,7840,7840,0
20250224,152800,1675892510,7840,7840,7840,7840,0
20250224,152700,1675892510,7840,7840,7840,7840,0
20250224,152600,1675892510,7840,7840,7840,7840,0
20250224,152500,1675892510,7840,7840,7840,7840,0
20250224,152400,1675892510,7840,7840,7840,7840,0
20250224,152300,1675892510,7840,7840,7840,7840,0
20250224,152200,1675892510,7840,7840,7840,7840,0
20250224,152100,1675892510,7840,7840,7840,7840,0
20250224,152000,1675892510,7840,7840,7840,7840,0
20250224,151900,1675892510,7840,7840,7850,7830,1703
20250224,151800,1662554950,7840,7840,7840,7830,1021
20250224,151700,1654552660,7840,7850,7850,7840,240
20250224,151600,1652669430,7840,7850,7850,7840,1402
20250224,151500,1641674840,7840,7840,7840,7840,248
20250224,151400,1639730520,7840,7840,7850,7840,346
20250224,151300,1637016750,7850,7850,7850,7850,98
20250224,151200,1636247450,7840,7860,7860,7840,905
20250224,151100,1629142160,7860,7850,7860,7850,11
20250224,151000,1629055790,7850,7860,7860,7850,59
20250224,150900,1628592120,7860,7840,7860,7840,3183
20250224,150800,1603593230,7850,7850,7860,7850,182
20250224,150700,1602164320,7860,7860,7860,7860,141
20250224,150600,1601056060,7860,7840,7860,7830,1533
20250224,150500,1589032650,7840,7850,7850,7840,15
20250224,150400,1588915000,7850,7850,7850,7850,530
20250224,150300,1584754500,7850,7840,7850,7840,604
20250224,150200,1580013900,7830,7850,7850,7830,1630
20250224,150100,1567237320,7860,7860,7860,7860,1
20250224,150000,1567229460,7850,7840,7850,7840,683
20250224,145900,1561867930,7840,7840,7840,7840,0
20250224,145800,1561867930,7840,7840,7840,7840,649
20250224,145700,1556779770,7840,7850,7850,7840,16
20250224,145600,1556654320,7840,7830,7840,7830,1861
20250224,145500,1542066080,7830,7830,7830,7830,0
20250224,145400,1542066080,7830,7840,7840,7830,304
20250224,145300,1539685560,7840,7830,7840,7830,273
20250224,145200,1537546590,7830,7830,7840,7830,29
20250224,145100,1537319430,7840,7840,7840,7840,2
20250224,145000,1537303750,7840,7840,7840,7840,100
20250224,144900,1536519750,7840,7840,7840,7840,0
20250224,144800,1536519750,7840,7830,7840,7830,4
20250224,144700,1536488420,7840,7840,7840,7840,10
20250224,144600,1536410020,7840,7840,7840,7840,1
20250224,144500,1536402180,7830,7830,7830,7830,11
20250224,144400,1536316050,7840,7830,7840,7830,992
20250224,144300,1528548680,7830,7840,7840,7830,277
20250224,144200,1526379540,7840,7850,7850,7840,967
20250224,144100,1518797020,7850,7850,7850,7850,1
20250224,144000,1518789170,7850,7850,7850,7850,0
20250224,143900,1518789170,7850,7840,7850,7840,4
20250224,143800,1518757790,7850,7850,7850,7840,328
20250224,143700,1516183190,7850,7850,7850,7850,1
20250224,143600,1516175340,7850,7840,7850,7840,111
20250224,143500,1515305090,7840,7840,7840,7840,1
20250224,143400,1515297250,7840,7830,7840,7830,201
20250224,143300,1513723410,7830,7840,7850,7830,822
20250224,143200,1507280240,7850,7850,7850,7850,302
20250224,143100,1504909540,7850,7850,7850,7850,80
20250224,143000,1504281540,7850,7850,7850,7850,517
20250224,142900,1500223090,7870,7870,7870,7870,113
20250224,142800,1499333780,7870,7870,7870,7860,279
20250224,142700,1497140780,7870,7870,7870,7850,92
20250224,142600,1496417750,7850,7860,7870,7850,1932
20250224,142500,1481226650,7850,7830,7850,7830,842
20250224,142400,1474617390,7830,7840,7840,7830,79
20250224,142300,1473998060,7840,7840,7840,7840,6
20250224,142200,1473951020,7850,7850,7850,7850,49
20250224,142100,1473566370,7840,7840,7840,7840,1584
20250224,142000,1461147810,7840,7840,7840,7840,201
20250224,141900,1459571970,7840,7840,7840,7840,200
20250224,141800,1458003970,7840,7840,7840,7840,0
20250224,141700,1458003970,7840,7840,7840,7840,580
20250224,141600,1453456770,7840,7840,7840,7840,236
20250224,141500,1451606530,7840,7840,7840,7840,0
20250224,141400,1451606530,7840,7850,7850,7840,94
20250224,141300,1450869510,7840,7840,7840,7840,12
20250224,141200,1450775430,7840,7840,7840,7840,2
20250224,141100,1450759750,7820,7840,7840,7820,1558
20250224,141000,1438568640,7850,7840,7850,7840,62
20250224,140900,1438082540,7850,7850,7850,7850,10
20250224,140800,1438004040,7840,7840,7840,7840,10
20250224,140700,1437925640,7840,7840,7840,7840,0
20250224,140600,1437925640,7840,7840,7840,7840,0
20250224,140500,1437925640,7840,7840,7840,7840,730
20250224,140400,1432202440,7850,7850,7850,7850,0
20250224,140300,1432202440,7850,7850,7850,7850,10
20250224,140200,1432123940,7840,7840,7840,7840,0
20250224,140100,1432123940,7840,7840,7840,7840,130
20250224,140000,1431104740,7820,7820,7820,7820,0
20250224,135900,1431104740,7820,7820,7820,7820,42
20250224,135800,1430776300,7820,7830,7830,7820,101
20250224,135700,1429985480,7820,7820,7820,7820,300
20250224,135600,1427639480,7820,7820,7820,7820,100
20250224,135500,1426857480,7810,7850,7850,7810,3632
20250224,135400,1398421540,7850,7860,7860,7850,1034
20250224,135300,1390298500,7860,7860,7860,7860,12
20250224,135200,1390204180,7870,7870,7870,7870,0
20250224,135100,1390204180,7870,7870,7870,7870,0
20250224,135000,1390204180,7870,7870,7870,7870,30
20250224,134900,1389968080,7870,7870,7870,7870,0
20250224,134800,1389968080,7870,7880,7880,7870,512
20250224,134700,1385936690,7880,7880,7880,7880,1
20250224,134600,1385928810,7870,7880,7880,7870,6
20250224,134500,1385881580,7870,7870,7870,7870,0
20250224,134400,1385881580,7870,7870,7870,7870,0
20250224,134300,1385881580,7870,7870,7870,7870,0
20250224,134200,1385881580,7870,7880,7890,7870,1082
20250224,134100,1377357310,7880,7890,7890,7880,264
20250224,134000,1375276980,7890,7890,7890,7890,1830
20250224,133900,1360838280,7880,7880,7880,7880,0
20250224,133800,1360838280,7880,7880,7880,7880,669
20250224,133700,1355566560,7880,7870,7880,7870,53
20250224,133600,1355149420,7860,7860,7860,7860,500
20250224,133500,1351219420,7850,7850,7850,7850,0
20250224,133400,1351219420,7850,7850,7850,7850,71
20250224,133300,1350662070,7850,7850,7860,7850,131
20250224,133200,1349633700,7850,7850,7850,7850,0
20250224,133100,1349633700,7850,7850,7850,7850,278
20250224,133000,1347451400,7850,7850,7850,7850,10
20250224,132900,1347372900,7860,7850,7860,7840,550
20250224,132800,1343055570,7850,7850,7850,7850,2
20250224,132700,1343039870,7850,7850,7850,7850,601
20250224,132600,1338322020,7860,7870,7870,7860,165
20250224,132500,1337024620,7870,7870,7870,7870,209
20250224,132400,1335379790,7870,7870,7870,7870,67
20250224,132300,1334852500,7870,7880,7880,7870,92
20250224,132200,1334127550,7880,7870,7880,7870,434
20250224,132100,1330710630,7880,7880,7880,7880,481
20250224,132000,1326920350,7890,7890,7890,7880,1839
20250224,131900,1312411410,7890,7860,7890,7860,1003
20250224,131800,1304511620,7860,7860,7860,7860,0
20250224,131700,1304511620,7860,7870,7870,7860,151
20250224,131600,1303323260,7870,7870,7870,7870,1
20250224,131500,1303315390,7860,7860,7860,7860,1069
20250224,131400,1294913050,7860,7860,7860,7860,155
20250224,131300,1293694750,7860,7860,7860,7860,1
20250224,131200,1293686890,7860,7860,7870,7860,71
20250224,131100,1293128650,7870,7860,7870,7860,6
20250224,131000,1293081480,7860,7860,7860,7860,0
20250224,130900,1293081480,7860,7860,7860,7860,1
20250224,130800,1293073620,7860,7860,7860,7860,0
20250224,130700,1293073620,7860,7870,7880,7860,142
20250224,130600,1291957110,7880,7870,7880,7860,1028
20250224,130500,1283861080,7870,7870,7870,7870,0
20250224,130400,1283861080,7870,7870,7870,7870,15
20250224,130300,1283743030,7870,7880,7880,7870,685
20250224,130200,1278346230,7890,7890,7890,7890,2080
20250224,130100,1261935030,7890,7900,7910,7890,665
20250224,130000,1256685700,7920,7890,7920,7890,1339
20250224,125900,1246102530,7890,7900,7910,7890,1926
20250224,125800,1230886780,7900,7880,7910,7880,1727
20250224,125700,1217250750,7880,7870,7880,7860,825
20250224,125600,1210755240,7860,7840,7860,7840,460
20250224,125500,1207142920,7840,7840,7840,7840,32
20250224,125400,1206892040,7840,7830,7840,7830,450
20250224,125300,1203364440,7830,7830,7830,7830,1
20250224,125200,1203356610,7830,7830,7830,7830,20
20250224,125100,1203200010,7830,7840,7840,7830,9
20250224,125000,1203129530,7840,7840,7840,7840,148
20250224,124900,1201969210,7830,7830,7830,7830,165
20250224,124800,1200677260,7830,7830,7830,7830,8
20250224,124700,1200614620,7820,7820,7820,7820,88
20250224,124600,1199926460,7840,7830,7840,7810,761
20250224,124500,1193970650,7840,7850,7850,7840,483
20250224,124400,1190183920,7850,7850,7850,7850,148
20250224,124300,1189022120,7850,7860,7860,7850,89
20250224,124200,1188323410,7860,7860,7860,7860,881
20250224,124100,1181398750,7870,7870,7880,7870,1009
20250224,124000,1173455440,7870,7870,7870,7860,344
20250224,123900,1170748260,7860,7850,7860,7840,1430
20250224,123800,1159519050,7850,7850,7850,7840,94
20250224,123700,1158781570,7840,7830,7840,7830,3031
20250224,123600,1135028720,7830,7820,7830,7820,2
20250224,123500,1135013070,7820,7830,7830,7820,647
20250224,123400,1129953200,7830,7820,7830,7820,303
20250224,123300,1127583200,7820,7820,7820,7820,28
20250224,123200,1127364240,7830,7800,7830,7800,190
20250224,123100,1125880990,7810,7810,7810,7810,364
20250224,123000,1123038150,7810,7810,7820,7810,410
20250224,122900,1119834050,7810,7820,7820,7810,303
20250224,122800,1117467570,7810,7800,7810,7800,748
20250224,122700,1111626840,7800,7810,7810,7800,675
20250224,122600,1106361290,7810,7810,7810,7810,3
20250224,122500,1106337860,7810,7810,7810,7810,326
20250224,122400,1103791800,7820,7810,7820,7810,11
20250224,122300,1103705880,7810,7810,7820,7810,250
20250224,122200,1101753320,7820,7820,7820,7820,11
20250224,122100,1101667300,7820,7830,7830,7820,4
20250224,122000,1101636010,7830,7840,7840,7830,141
20250224,121900,1100531880,7840,7830,7840,7830,6
20250224,121800,1100484890,7830,7820,7830,7820,5
20250224,121700,1100445770,7820,7820,7820,7820,5
20250224,121600,1100406670,7840,7830,7840,7820,1004
20250224,121500,1092555260,7830,7830,7840,7830,747
20250224,121400,1086706180,7820,7820,7820,7820,151
20250224,121300,1085525360,7830,7830,7830,7830,19
20250224,121200,1085376590,7830,7830,7830,7830,6
20250224,121100,1085329610,7830,7830,7830,7830,103
20250224,121000,1084523120,7830,7830,7830,7830,0
20250224,120900,1084523120,7830,7830,7830,7830,100
20250224,120800,1083740120,7830,7830,7830,7830,10
20250224,120700,1083661820,7830,7830,7830,7830,1
20250224,120600,1083653990,7830,7810,7830,7810,395
20250224,120500,1080565440,7820,7820,7820,7810,630
20250224,120400,1075642340,7820,7820,7820,7820,104
20250224,120300,1074829060,7820,7820,7820,7820,101
20250224,120200,1074039240,7820,7820,7820,7810,28
20250224,120100,1073820540,7810,7810,7810,7810,0
20250224,120000,1073820540,7810,7830,7830,7810,20
20250224,115900,1073664320,7830,7830,7830,7830,294
20250224,115800,1071362300,7830,7830,7830,7830,619
20250224,115700,1066515530,7810,7830,7830,7810,130
20250224,115600,1065498230,7830,7830,7840,7820,1271
20250224,115500,1055546350,7830,7810,7830,7810,479
20250224,115400,1051800170,7810,7810,7810,7810,558
20250224,115300,1047442190,7810,7790,7810,7790,94
20250224,115200,1046709390,7780,7750,7780,7750,910
20250224,115100,1039631570,7760,7780,7780,7750,1111
20250224,115000,1031015330,7780,7770,7780,7770,678
20250224,114900,1025746250,7770,7760,7770,7760,149
20250224,114800,1024589010,7760,7770,7770,7760,391
20250224,114700,1021554120,7770,7770,7770,7770,0
20250224,114600,1021554120,7770,7760,7770,7760,98
20250224,114500,1020793630,7760,7770,7770,7760,103
20250224,114400,1019994290,7760,7760,7760,7760,110
20250224,114300,1019140690,7760,7770,7770,7760,4
20250224,114200,1019109640,7770,7770,7770,7770,50
20250224,114100,1018721140,7770,7770,7770,7770,1001
20250224,114000,1010943370,7780,7760,7780,7760,7
20250224,113900,1010888930,7780,7780,7780,7780,52
20250224,113800,1010484370,7780,7780,7780,7770,350
20250224,113700,1007764370,7780,7780,7780,7780,549
20250224,113600,1003493150,7770,7760,7770,7760,614
20250224,113500,998728490,7760,7750,7760,7740,501
20250224,113400,994848840,7740,7740,7740,7740,0
20250224,113300,994848840,7740,7750,7750,7740,209
20250224,113200,993230330,7760,7750,7760,7750,131
20250224,113100,992213790,7760,7760,7760,7760,45
20250224,113000,991864590,7760,7760,7760,7760,63
20250224,112900,991375710,7760,7740,7760,7740,512
20250224,112800,987407720,7740,7750,7750,7740,459
20250224,112700,983854950,7740,7740,7740,7740,414
20250224,112600,980650590,7740,7730,7740,7730,174
20250224,112500,979305070,7730,7740,7740,7730,180
20250224,112400,977913370,7740,7740,7740,7740,16
20250224,112300,977789530,7740,7740,7740,7740,50
20250224,112200,977402530,7740,7740,7740,7740,101
20250224,112100,976620790,7730,7730,7730,7730,100
20250224,112000,975847790,7730,7730,7730,7730,48
20250224,111900,975476750,7740,7740,7740,7740,79
20250224,111800,974865290,7740,7730,7740,7730,73
20250224,111700,974300750,7730,7740,7740,7730,510
20250224,111600,970356040,7740,7740,7740,7740,23
20250224,111500,970178020,7740,7730,7740,7730,467
20250224,111400,966568100,7730,7730,7730,7730,40
20250224,111300,966258900,7730,7730,7730,7730,1
20250224,111200,966251170,7730,7730,7730,7730,106
20250224,111100,965431790,7730,7730,7730,7730,112
20250224,111000,964566030,7730,7730,7730,7730,0
20250224,110900,964566030,7730,7710,7730,7710,6
20250224,110800,964519750,7710,7710,7710,7710,0
20250224,110700,964519750,7710,7710,7710,7710,426
20250224,110600,961235290,7700,7710,7710,7700,109
20250224,110500,960395450,7710,7710,7710,7710,15
20250224,110400,960279800,7700,7700,7700,7700,230
20250224,110300,958508800,7710,7710,7710,7710,510
20250224,110200,954576700,7700,7710,7710,7700,259
20250224,110100,952582370,7700,7690,7700,7680,935
20250224,110000,945392760,7690,7700,7700,7690,762
20250224,105900,939529060,7700,7700,7700,7700,0
20250224,105800,939529060,7700,7710,7710,7700,358
20250224,105700,936771620,7710,7720,7720,7710,700
20250224,105600,931373620,7720,7720,7720,7720,272
20250224,105500,929273780,7720,7720,7720,7720,20
20250224,105400,929119380,7720,7720,7720,7720,20
20250224,105300,928964980,7720,7720,7720,7720,113
20250224,105200,928092620,7720,7720,7720,7720,449
20250224,105100,924626340,7730,7730,7730,7730,19
20250224,105000,924479470,7730,7740,7740,7730,4
20250224,104900,924448540,7730,7730,7730,7730,0
20250224,104800,924448540,7730,7730,7730,7720,430
20250224,104700,921127910,7730,7740,7740,7730,239
20250224,104600,919280430,7730,7730,7730,7730,657
20250224,104500,914201820,7730,7730,7730,7730,156
20250224,104400,912995940,7730,7730,7730,7720,255
20250224,104300,911024820,7730,7730,7730,7730,11
20250224,104200,910939790,7720,7720,7720,7720,871
20250224,104100,904215670,7720,7710,7720,7710,8
20250224,104000,904153920,7710,7710,7710,7710,547
20250224,103900,899936550,7710,7710,7710,7710,25
20250224,103800,899743800,7700,7700,7700,7700,2
20250224,103700,899728400,7700,7700,7700,7700,8
20250224,103600,899666800,7710,7720,7720,7710,22
20250224,103500,899497160,7720,7700,7720,7700,324
20250224,103400,897002040,7700,7680,7700,7680,497
20250224,103300,893180970,7690,7700,7700,7690,1101
20250224,103200,884712560,7700,7700,7700,7700,273
20250224,103100,882610460,7700,7720,7720,7700,414
20250224,103000,879419200,7710,7700,7710,7700,286
20250224,102900,877215710,7700,7700,7700,7700,0
20250224,102800,877215710,7700,7700,7700,7700,186
20250224,102700,875783510,7700,7720,7720,7700,1202
20250224,102600,866522560,7710,7710,7710,7710,100
20250224,102500,865751560,7720,7720,7720,7720,6
20250224,102400,865705240,7710,7720,7720,7710,60
20250224,102300,865242630,7710,7710,7710,7710,64
20250224,102200,864749190,7700,7700,7700,7700,0
20250224,102100,864749190,7700,7700,7700,7700,0
20250224,102000,864749190,7700,7710,7710,7700,240
20250224,101900,862898960,7710,7710,7710,7710,20
20250224,101800,862744760,7710,7710,7710,7710,0
20250224,101700,862744760,7710,7710,7710,7710,10
20250224,101600,862667660,7710,7700,7710,7700,359
20250224,101500,859903260,7700,7700,7710,7700,53
20250224,101400,859495150,7700,7720,7720,7700,123
20250224,101300,858545850,7720,7700,7720,7700,500
20250224,101200,854694650,7700,7690,7700,7690,89
20250224,101100,854009550,7700,7710,7710,7700,127
20250224,101000,853031640,7700,7670,7700,7660,2029
20250224,100900,837472270,7660,7710,7720,7660,8172
20250224,100800,774596500,7710,7720,7720,7700,1334
20250224,100700,764312470,7720,7720,7720,7720,715
20250224,100600,758792670,7730,7730,7730,7730,179
20250224,100500,757409000,7730,7720,7730,7720,8
20250224,100400,757347170,7720,7720,7720,7720,10
20250224,100300,757269970,7720,7730,7730,7720,15
20250224,100200,757154140,7730,7730,7730,7730,2
20250224,100100,757138680,7730,7720,7730,7720,313
20250224,100000,754722310,7720,7720,7720,7710,236
20250224,095900,752900990,7720,7720,7720,7710,491
20250224,095800,749114920,7720,7730,7730,7720,82
20250224,095700,748481330,7710,7740,7740,7710,172
20250224,095600,747153950,7740,7730,7740,7730,238
20250224,095500,745314160,7740,7740,7740,7740,200
20250224,095400,743766160,7740,7740,7750,7740,18
20250224,095300,743626830,7740,7740,7740,7740,47
20250224,095200,743263050,7740,7740,7750,7720,612
20250224,095100,738526370,7740,7720,7750,7720,753
20250224,095000,732712640,7700,7700,7720,7700,2251
20250224,094900,715374900,7700,7710,7710,7700,591
20250224,094800,710823200,7700,7720,7720,7700,558
20250224,094700,706526420,7700,7730,7730,7680,6439
20250224,094600,656997710,7730,7730,7730,7730,100
20250224,094500,656224710,7730,7740,7740,7700,2791
20250224,094400,634725220,7710,7750,7750,7710,4864
20250224,094300,597211640,7710,7780,7780,7710,3293
20250224,094200,571770770,7780,7760,7780,7740,859
20250224,094100,565111040,7790,7760,7790,7760,281
20250224,094000,562927650,7750,7800,7810,7750,5289
20250224,093900,521849170,7800,7810,7810,7800,772
20250224,093800,515827470,7810,7810,7810,7800,1126
20250224,093700,507036910,7810,7830,7830,7810,382
20250224,093600,504052630,7830,7820,7830,7810,730
20250224,093500,498341170,7820,7810,7820,7810,5
20250224,093400,498302090,7820,7810,7820,7810,24
20250224,093300,498114600,7810,7800,7810,7800,238
20250224,093200,496256820,7810,7800,7810,7800,200
20250224,093100,494696790,7800,7800,7810,7800,123
20250224,093000,493737230,7810,7800,7820,7800,868
20250224,092900,486965970,7800,7850,7850,7800,2247
20250224,092800,469387160,7850,7850,7850,7850,556
20250224,092700,465022560,7850,7830,7850,7830,663
20250224,092600,459825010,7830,7830,7850,7830,1593
20250224,092500,447346730,7830,7800,7830,7800,2336
20250224,092400,429081110,7800,7820,7820,7780,1294
20250224,092300,419005810,7830,7730,7830,7720,4591
20250224,092200,383459660,7730,7730,7730,7730,188
20250224,092100,382006420,7730,7730,7730,7730,217
20250224,092000,380329010,7730,7730,7730,7720,256
20250224,091900,378351960,7730,7710,7750,7700,1543
20250224,091800,366441720,7700,7730,7730,7700,1775
20250224,091700,352764810,7740,7760,7760,7740,688
20250224,091600,347435620,7760,7740,7760,7740,596
20250224,091500,342817100,7740,7720,7740,7720,489
20250224,091400,339032740,7720,7720,7730,7720,2028
20250224,091300,323371990,7720,7710,7720,7700,2416
20250224,091200,304732950,7710,7700,7710,7690,1928
20250224,091100,289885970,7700,7700,7720,7680,4501
20250224,091000,255259820,7690,7740,7740,7690,9203
20250224,090900,184277580,7740,7750,7750,7740,1903
20250224,090800,169536480,7760,7770,7780,7750,839
20250224,090700,163024590,7770,7800,7800,7770,4596
20250224,090600,127230330,7800,7800,7810,7790,1308
20250224,090500,117029650,7800,7800,7800,7790,1255
20250224,090400,107249820,7800,7780,7810,7780,1366
20250224,090300,96601010,7750,7760,7760,7740,2581
20250224,090200,76596810,7750,7750,7760,7750,1127
20250224,090100,67862450,7780,7740,7800,7740,2327
20250224,090000,49816400,7820,7800,7830,7740,6271