KissMeData/241520/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,205800,20790632225,4665,4665,4665,4665,28419
20250224,205700,20790632225,4665,4665,4665,4665,0
20250224,205600,20790632225,4665,4665,4665,4665,0
20250224,205500,20790632225,4665,4665,4665,4665,0
20250224,205400,20790632225,4665,4665,4665,4665,0
20250224,205300,20790632225,4665,4665,4665,4665,0
20250224,205200,20790632225,4665,4665,4665,4665,0
20250224,205100,20790632225,4665,4665,4665,4665,0
20250224,205000,20790632225,4665,4665,4665,4665,0
20250224,204900,20790632225,4665,4665,4665,4665,0
20250224,204800,20790632225,4665,4665,4665,4665,0
20250224,204700,20790632225,4665,4665,4665,4665,0
20250224,204600,20790632225,4665,4665,4665,4665,0
20250224,204500,20790632225,4665,4665,4665,4665,0
20250224,204400,20790632225,4665,4665,4665,4665,0
20250224,204300,20790632225,4665,4665,4665,4665,0
20250224,204200,20790632225,4665,4665,4665,4665,0
20250224,204100,20790632225,4665,4665,4665,4665,0
20250224,204000,20790632225,4665,4665,4665,4665,0
20250224,203900,20790632225,4665,4665,4665,4665,0
20250224,203800,20790632225,4665,4665,4665,4665,0
20250224,203700,20790632225,4665,4665,4665,4665,0
20250224,203600,20790632225,4665,4665,4665,4665,0
20250224,203500,20790632225,4665,4665,4665,4665,0
20250224,203400,20790632225,4665,4665,4665,4665,0
20250224,203300,20790632225,4665,4665,4665,4665,0
20250224,203200,20790632225,4665,4665,4665,4665,0
20250224,203100,20790632225,4665,4665,4665,4665,0
20250224,203000,20790632225,4665,4665,4665,4665,0
20250224,202900,20790632225,4665,4665,4665,4665,0
20250224,202800,20790632225,4665,4665,4665,4665,28419
20250224,202700,20790632225,4665,4665,4665,4665,0
20250224,202600,20790632225,4665,4665,4665,4665,0
20250224,202500,20790632225,4665,4665,4665,4665,0
20250224,202400,20790632225,4665,4665,4665,4665,0
20250224,202300,20790632225,4665,4665,4665,4665,0
20250224,202200,20790632225,4665,4665,4665,4665,0
20250224,202100,20790632225,4665,4665,4665,4665,0
20250224,202000,20790632225,4665,4665,4665,4665,0
20250224,201900,20790632225,4665,4665,4665,4665,0
20250224,201800,20790632225,4665,4665,4665,4665,0
20250224,201700,20790632225,4665,4665,4665,4665,0
20250224,201600,20790632225,4665,4665,4665,4665,0
20250224,201500,20790632225,4665,4665,4665,4665,0
20250224,201400,20790632225,4665,4665,4665,4665,0
20250224,201300,20790632225,4665,4665,4665,4665,0
20250224,201200,20790632225,4665,4665,4665,4665,0
20250224,201100,20790632225,4665,4665,4665,4665,0
20250224,201000,20790632225,4665,4665,4665,4665,0
20250224,200900,20790632225,4665,4665,4665,4665,0
20250224,200800,20790632225,4665,4665,4665,4665,0
20250224,200700,20790632225,4665,4665,4665,4665,0
20250224,200600,20790632225,4665,4665,4665,4665,0
20250224,200500,20790632225,4665,4665,4665,4665,0
20250224,200400,20790632225,4665,4665,4665,4665,0
20250224,200300,20790632225,4665,4665,4665,4665,0
20250224,200200,20790632225,4665,4665,4665,4665,0
20250224,200100,20790632225,4665,4665,4665,4665,0
20250224,200000,20790632225,4665,4665,4665,4665,0
20250224,195900,20790632225,4665,4665,4665,4665,0
20250224,195800,20790632225,4665,4665,4665,4665,28419
20250224,195700,20790632225,4665,4665,4665,4665,0
20250224,195600,20790632225,4665,4665,4665,4665,0
20250224,195500,20790632225,4665,4665,4665,4665,0
20250224,195400,20790632225,4665,4665,4665,4665,0
20250224,195300,20790632225,4665,4665,4665,4665,0
20250224,195200,20790632225,4665,4665,4665,4665,0
20250224,195100,20790632225,4665,4665,4665,4665,0
20250224,195000,20790632225,4665,4665,4665,4665,0
20250224,194900,20790632225,4665,4665,4665,4665,0
20250224,194800,20790632225,4665,4665,4665,4665,0
20250224,194700,20790632225,4665,4665,4665,4665,0
20250224,194600,20790632225,4665,4665,4665,4665,0
20250224,194500,20790632225,4665,4665,4665,4665,0
20250224,194400,20790632225,4665,4665,4665,4665,0
20250224,194300,20790632225,4665,4665,4665,4665,0
20250224,194200,20790632225,4665,4665,4665,4665,0
20250224,194100,20790632225,4665,4665,4665,4665,0
20250224,194000,20790632225,4665,4665,4665,4665,0
20250224,193900,20790632225,4665,4665,4665,4665,0
20250224,193800,20790632225,4665,4665,4665,4665,0
20250224,193700,20790632225,4665,4665,4665,4665,0
20250224,193600,20790632225,4665,4665,4665,4665,0
20250224,193500,20790632225,4665,4665,4665,4665,0
20250224,193400,20790632225,4665,4665,4665,4665,0
20250224,193300,20790632225,4665,4665,4665,4665,0
20250224,193200,20790632225,4665,4665,4665,4665,0
20250224,193100,20790632225,4665,4665,4665,4665,0
20250224,193000,20790632225,4665,4665,4665,4665,0
20250224,192900,20790632225,4665,4665,4665,4665,0
20250224,192800,20790632225,4665,4665,4665,4665,28419
20250224,192700,20790632225,4665,4665,4665,4665,0
20250224,192600,20790632225,4665,4665,4665,4665,0
20250224,192500,20790632225,4665,4665,4665,4665,0
20250224,192400,20790632225,4665,4665,4665,4665,0
20250224,192300,20790632225,4665,4665,4665,4665,0
20250224,192200,20790632225,4665,4665,4665,4665,0
20250224,192100,20790632225,4665,4665,4665,4665,0
20250224,192000,20790632225,4665,4665,4665,4665,0
20250224,191900,20790632225,4665,4665,4665,4665,0
20250224,191800,20790632225,4665,4665,4665,4665,0
20250224,191700,20790632225,4665,4665,4665,4665,0
20250224,191600,20790632225,4665,4665,4665,4665,0
20250224,191500,20790632225,4665,4665,4665,4665,0
20250224,191400,20790632225,4665,4665,4665,4665,0
20250224,191300,20790632225,4665,4665,4665,4665,0
20250224,191200,20790632225,4665,4665,4665,4665,0
20250224,191100,20790632225,4665,4665,4665,4665,0
20250224,191000,20790632225,4665,4665,4665,4665,0
20250224,190900,20790632225,4665,4665,4665,4665,0
20250224,190800,20790632225,4665,4665,4665,4665,0
20250224,190700,20790632225,4665,4665,4665,4665,0
20250224,190600,20790632225,4665,4665,4665,4665,0
20250224,190500,20790632225,4665,4665,4665,4665,0
20250224,190400,20790632225,4665,4665,4665,4665,0
20250224,190300,20790632225,4665,4665,4665,4665,0
20250224,190200,20790632225,4665,4665,4665,4665,0
20250224,190100,20790632225,4665,4665,4665,4665,0
20250224,190000,20790632225,4665,4665,4665,4665,0
20250224,185900,20790632225,4665,4665,4665,4665,0
20250224,185800,20790632225,4665,4665,4665,4665,28419
20250224,185700,20790632225,4665,4665,4665,4665,0
20250224,185600,20790632225,4665,4665,4665,4665,0
20250224,185500,20790632225,4665,4665,4665,4665,0
20250224,185400,20790632225,4665,4665,4665,4665,0
20250224,185300,20790632225,4665,4665,4665,4665,0
20250224,185200,20790632225,4665,4665,4665,4665,0
20250224,185100,20790632225,4665,4665,4665,4665,0
20250224,185000,20790632225,4665,4665,4665,4665,0
20250224,184900,20790632225,4665,4665,4665,4665,0
20250224,184800,20790632225,4665,4665,4665,4665,0
20250224,184700,20790632225,4665,4665,4665,4665,0
20250224,184600,20790632225,4665,4665,4665,4665,0
20250224,184500,20790632225,4665,4665,4665,4665,0
20250224,184400,20790632225,4665,4665,4665,4665,0
20250224,184300,20790632225,4665,4665,4665,4665,0
20250224,184200,20790632225,4665,4665,4665,4665,0
20250224,184100,20790632225,4665,4665,4665,4665,0
20250224,184000,20790632225,4665,4665,4665,4665,0
20250224,183900,20790632225,4665,4665,4665,4665,0
20250224,183800,20790632225,4665,4665,4665,4665,0
20250224,183700,20790632225,4665,4665,4665,4665,0
20250224,183600,20790632225,4665,4665,4665,4665,0
20250224,183500,20790632225,4665,4665,4665,4665,0
20250224,183400,20790632225,4665,4665,4665,4665,0
20250224,183300,20790632225,4665,4665,4665,4665,0
20250224,183200,20790632225,4665,4665,4665,4665,0
20250224,183100,20790632225,4665,4665,4665,4665,0
20250224,183000,20790632225,4665,4665,4665,4665,0
20250224,182900,20790632225,4665,4665,4665,4665,0
20250224,182800,20790632225,4665,4665,4665,4665,28419
20250224,182700,20790632225,4665,4665,4665,4665,0
20250224,182600,20790632225,4665,4665,4665,4665,0
20250224,182500,20790632225,4665,4665,4665,4665,0
20250224,182400,20790632225,4665,4665,4665,4665,0
20250224,182300,20790632225,4665,4665,4665,4665,0
20250224,182200,20790632225,4665,4665,4665,4665,0
20250224,182100,20790632225,4665,4665,4665,4665,0
20250224,182000,20790632225,4665,4665,4665,4665,0
20250224,181900,20790632225,4665,4665,4665,4665,0
20250224,181800,20790632225,4665,4665,4665,4665,0
20250224,181700,20790632225,4665,4665,4665,4665,0
20250224,181600,20790632225,4665,4665,4665,4665,0
20250224,181500,20790632225,4665,4665,4665,4665,0
20250224,181400,20790632225,4665,4665,4665,4665,0
20250224,181300,20790632225,4665,4665,4665,4665,0
20250224,181200,20790632225,4665,4665,4665,4665,0
20250224,181100,20790632225,4665,4665,4665,4665,0
20250224,181000,20790632225,4665,4665,4665,4665,0
20250224,180900,20790632225,4665,4665,4665,4665,0
20250224,180800,20790632225,4665,4665,4665,4665,0
20250224,180700,20790632225,4665,4665,4665,4665,0
20250224,180600,20790632225,4665,4665,4665,4665,0
20250224,180500,20790632225,4665,4665,4665,4665,0
20250224,180400,20790632225,4665,4665,4665,4665,0
20250224,180300,20790632225,4665,4665,4665,4665,0
20250224,180200,20790632225,4665,4665,4665,4665,0
20250224,180100,20790632225,4665,4665,4665,4665,0
20250224,180000,20790632225,4665,4665,4665,4665,0
20250224,175900,20790632225,4665,4665,4665,4665,0
20250224,175800,20790632225,4665,4665,4665,4665,28419
20250224,175700,20790632225,4665,4665,4665,4665,0
20250224,175600,20790632225,4665,4665,4665,4665,0
20250224,175500,20790632225,4665,4665,4665,4665,0
20250224,175400,20790632225,4665,4665,4665,4665,0
20250224,175300,20790632225,4665,4665,4665,4665,0
20250224,175200,20790632225,4665,4665,4665,4665,0
20250224,175100,20790632225,4665,4665,4665,4665,0
20250224,175000,20790632225,4665,4665,4665,4665,0
20250224,174900,20790632225,4665,4665,4665,4665,0
20250224,174800,20790632225,4665,4665,4665,4665,0
20250224,174700,20790632225,4665,4665,4665,4665,0
20250224,174600,20790632225,4665,4665,4665,4665,0
20250224,174500,20790632225,4665,4665,4665,4665,0
20250224,174400,20790632225,4665,4665,4665,4665,0
20250224,174300,20790632225,4665,4665,4665,4665,0
20250224,174200,20790632225,4665,4665,4665,4665,0
20250224,174100,20790632225,4665,4665,4665,4665,0
20250224,174000,20790632225,4665,4665,4665,4665,0
20250224,173900,20790632225,4665,4665,4665,4665,0
20250224,173800,20790632225,4665,4665,4665,4665,0
20250224,173700,20790632225,4665,4665,4665,4665,0
20250224,173600,20790632225,4665,4665,4665,4665,0
20250224,173500,20790632225,4665,4665,4665,4665,0
20250224,173400,20790632225,4665,4665,4665,4665,0
20250224,173300,20790632225,4665,4665,4665,4665,0
20250224,173200,20790632225,4665,4665,4665,4665,0
20250224,173100,20790632225,4665,4665,4665,4665,0
20250224,173000,20790632225,4665,4665,4665,4665,0
20250224,172900,20790632225,4665,4665,4665,4665,0
20250224,172800,20790632225,4665,4665,4665,4665,28419
20250224,172700,20790632225,4665,4665,4665,4665,0
20250224,172600,20790632225,4665,4665,4665,4665,0
20250224,172500,20790632225,4665,4665,4665,4665,0
20250224,172400,20790632225,4665,4665,4665,4665,0
20250224,172300,20790632225,4665,4665,4665,4665,0
20250224,172200,20790632225,4665,4665,4665,4665,0
20250224,172100,20790632225,4665,4665,4665,4665,0
20250224,172000,20790632225,4665,4665,4665,4665,0
20250224,171900,20790632225,4665,4665,4665,4665,0
20250224,171800,20790632225,4665,4665,4665,4665,0
20250224,171700,20790632225,4665,4665,4665,4665,0
20250224,171600,20790632225,4665,4665,4665,4665,0
20250224,171500,20790632225,4665,4665,4665,4665,0
20250224,171400,20790632225,4665,4665,4665,4665,0
20250224,171300,20790632225,4665,4665,4665,4665,0
20250224,171200,20790632225,4665,4665,4665,4665,0
20250224,171100,20790632225,4665,4665,4665,4665,0
20250224,171000,20790632225,4665,4665,4665,4665,0
20250224,170900,20790632225,4665,4665,4665,4665,0
20250224,170800,20790632225,4665,4665,4665,4665,0
20250224,170700,20790632225,4665,4665,4665,4665,0
20250224,170600,20790632225,4665,4665,4665,4665,0
20250224,170500,20790632225,4665,4665,4665,4665,0
20250224,170400,20790632225,4665,4665,4665,4665,0
20250224,170300,20790632225,4665,4665,4665,4665,0
20250224,170200,20790632225,4665,4665,4665,4665,0
20250224,170100,20790632225,4665,4665,4665,4665,0
20250224,170000,20790632225,4665,4665,4665,4665,0
20250224,165900,20790632225,4665,4665,4665,4665,0
20250224,165800,20790632225,4665,4665,4665,4665,28419
20250224,165700,20790632225,4665,4665,4665,4665,0
20250224,165600,20790632225,4665,4665,4665,4665,0
20250224,165500,20790632225,4665,4665,4665,4665,0
20250224,165400,20790632225,4665,4665,4665,4665,0
20250224,165300,20790632225,4665,4665,4665,4665,0
20250224,165200,20790632225,4665,4665,4665,4665,0
20250224,165100,20790632225,4665,4665,4665,4665,0
20250224,165000,20790632225,4665,4665,4665,4665,0
20250224,164900,20790632225,4665,4665,4665,4665,0
20250224,164800,20790632225,4665,4665,4665,4665,0
20250224,164700,20790632225,4665,4665,4665,4665,0
20250224,164600,20790632225,4665,4665,4665,4665,0
20250224,164500,20790632225,4665,4665,4665,4665,0
20250224,164400,20790632225,4665,4665,4665,4665,0
20250224,164300,20790632225,4665,4665,4665,4665,0
20250224,164200,20790632225,4665,4665,4665,4665,0
20250224,164100,20790632225,4665,4665,4665,4665,0
20250224,164000,20790632225,4665,4665,4665,4665,0
20250224,163900,20790632225,4665,4665,4665,4665,0
20250224,163800,20790632225,4665,4665,4665,4665,0
20250224,163700,20790632225,4665,4665,4665,4665,0
20250224,163600,20790632225,4665,4665,4665,4665,0
20250224,163500,20790632225,4665,4665,4665,4665,0
20250224,163400,20790632225,4665,4665,4665,4665,0
20250224,163300,20790632225,4665,4665,4665,4665,0
20250224,163200,20790632225,4665,4665,4665,4665,0
20250224,163100,20790632225,4665,4665,4665,4665,0
20250224,163000,20790632225,4665,4665,4665,4665,0
20250224,162900,20790632225,4665,4665,4665,4665,0
20250224,162800,20790632225,4665,4665,4665,4665,28419
20250224,162700,20790632225,4665,4665,4665,4665,0
20250224,162600,20790632225,4665,4665,4665,4665,0
20250224,162500,20790632225,4665,4665,4665,4665,0
20250224,162400,20790632225,4665,4665,4665,4665,0
20250224,162300,20790632225,4665,4665,4665,4665,0
20250224,162200,20790632225,4665,4665,4665,4665,0
20250224,162100,20790632225,4665,4665,4665,4665,0
20250224,162000,20790632225,4665,4665,4665,4665,0
20250224,161900,20790632225,4665,4665,4665,4665,0
20250224,161800,20790632225,4665,4665,4665,4665,0
20250224,161700,20790632225,4665,4665,4665,4665,0
20250224,161600,20790632225,4665,4665,4665,4665,0
20250224,161500,20790632225,4665,4665,4665,4665,0
20250224,161400,20790632225,4665,4665,4665,4665,0
20250224,161300,20790632225,4665,4665,4665,4665,0
20250224,161200,20790632225,4665,4665,4665,4665,0
20250224,161100,20790632225,4665,4665,4665,4665,0
20250224,161000,20790632225,4665,4665,4665,4665,0
20250224,160900,20790632225,4665,4665,4665,4665,0
20250224,160800,20790632225,4665,4665,4665,4665,0
20250224,160700,20790632225,4665,4665,4665,4665,0
20250224,160600,20790632225,4665,4665,4665,4665,0
20250224,160500,20790632225,4665,4665,4665,4665,0
20250224,160400,20790632225,4665,4665,4665,4665,0
20250224,160300,20790632225,4665,4665,4665,4665,0
20250224,160200,20790632225,4665,4665,4665,4665,0
20250224,160100,20790632225,4665,4665,4665,4665,0
20250224,160000,20790632225,4665,4665,4665,4665,0
20250224,155900,20790632225,4665,4665,4665,4665,0
20250224,155800,20790632225,4665,4665,4665,4665,28419
20250224,155700,20790632225,4665,4665,4665,4665,0
20250224,155600,20790632225,4665,4665,4665,4665,0
20250224,155500,20790632225,4665,4665,4665,4665,0
20250224,155400,20790632225,4665,4665,4665,4665,0
20250224,155300,20790632225,4665,4665,4665,4665,0
20250224,155200,20790632225,4665,4665,4665,4665,0
20250224,155100,20790632225,4665,4665,4665,4665,0
20250224,155000,20790632225,4665,4665,4665,4665,0
20250224,154900,20790632225,4665,4665,4665,4665,0
20250224,154800,20790632225,4665,4665,4665,4665,0
20250224,154700,20790632225,4665,4665,4665,4665,0
20250224,154600,20790632225,4665,4665,4665,4665,0
20250224,154500,20790632225,4665,4665,4665,4665,0
20250224,154400,20790632225,4665,4665,4665,4665,0
20250224,154300,20790632225,4665,4665,4665,4665,0
20250224,154200,20790632225,4665,4665,4665,4665,0
20250224,154100,20790632225,4665,4665,4665,4665,0
20250224,154000,20790632225,4665,4665,4665,4665,0
20250224,153900,20790632225,4665,4665,4665,4665,0
20250224,153800,20790632225,4665,4665,4665,4665,0
20250224,153700,20790632225,4665,4665,4665,4665,0
20250224,153600,20790632225,4665,4665,4665,4665,0
20250224,153500,20790632225,4665,4665,4665,4665,0
20250224,153400,20790632225,4665,4665,4665,4665,0
20250224,153300,20790632225,4665,4665,4665,4665,0
20250224,153200,20790632225,4665,4665,4665,4665,0
20250224,153100,20790632225,4665,4665,4665,4665,0
20250224,153000,20790632225,4665,4665,4665,4665,28419
20250224,152900,20658057590,4695,4695,4695,4695,0
20250224,152800,20658057590,4695,4695,4695,4695,0
20250224,152700,20658057590,4695,4695,4695,4695,0
20250224,152600,20658057590,4695,4695,4695,4695,0
20250224,152500,20658057590,4695,4695,4695,4695,0
20250224,152400,20658057590,4695,4695,4695,4695,0
20250224,152300,20658057590,4695,4695,4695,4695,0
20250224,152200,20658057590,4695,4695,4695,4695,0
20250224,152100,20658057590,4695,4695,4695,4695,0
20250224,152000,20658057590,4695,4695,4695,4695,0
20250224,151900,20658057590,4695,4700,4710,4695,5735
20250224,151800,20631116530,4700,4710,4710,4700,7034
20250224,151700,20598025935,4710,4705,4710,4705,5047
20250224,151600,20574264350,4710,4705,4710,4705,2804
20250224,151500,20561064830,4705,4695,4705,4695,2452
20250224,151400,20549536595,4695,4695,4700,4690,793
20250224,151300,20545815805,4700,4690,4700,4690,383
20250224,151200,20544017240,4710,4690,4710,4680,6211
20250224,151100,20514825700,4685,4680,4685,4680,2546
20250224,151000,20502908210,4685,4690,4690,4680,4681
20250224,150900,20480982745,4690,4700,4700,4690,1318
20250224,150800,20474794600,4700,4695,4700,4690,1966
20250224,150700,20465559930,4695,4705,4705,4695,5148
20250224,150600,20441358905,4705,4710,4715,4705,1648
20250224,150500,20433599395,4710,4715,4715,4705,2636
20250224,150400,20421179770,4720,4720,4720,4720,349
20250224,150300,20419532490,4720,4705,4720,4695,12096
20250224,150200,20362669105,4700,4715,4715,4700,2804
20250224,150100,20349469040,4720,4720,4720,4710,1077
20250224,150000,20344389575,4715,4720,4720,4705,2481
20250224,145900,20332685495,4715,4700,4720,4700,1370
20250224,145800,20326235235,4700,4710,4710,4700,647
20250224,145700,20323193705,4700,4695,4715,4695,886
20250224,145600,20319024020,4690,4685,4690,4680,779
20250224,145500,20315373500,4680,4675,4685,4675,1178
20250224,145400,20309859785,4675,4685,4685,4675,836
20250224,145300,20305948615,4690,4680,4690,4680,1069
20250224,145200,20300936690,4680,4685,4685,4675,4452
20250224,145100,20280109195,4685,4680,4685,4680,779
20250224,145000,20276459770,4685,4685,4685,4685,2361
20250224,144900,20265398485,4690,4695,4695,4690,1077
20250224,144800,20260345070,4690,4695,4695,4690,2119
20250224,144700,20250406470,4690,4690,4695,4690,2423
20250224,144600,20239042380,4685,4690,4690,4685,1547
20250224,144500,20231787510,4690,4690,4690,4685,1070
20250224,144400,20226770460,4690,4695,4700,4690,348
20250224,144300,20225135750,4695,4705,4705,4695,268
20250224,144200,20223875100,4705,4705,4705,4685,1051
20250224,144100,20218945980,4685,4720,4725,4685,4081
20250224,144000,20199767945,4725,4745,4745,4720,2285
20250224,143900,20188949815,4730,4710,4750,4710,22217
20250224,143800,20083703800,4725,4700,4725,4685,2266
20250224,143700,20073025065,4685,4675,4700,4675,2586
20250224,143600,20060921965,4670,4670,4680,4670,938
20250224,143500,20056541440,4670,4675,4675,4670,249
20250224,143400,20055378235,4675,4675,4675,4665,13938
20250224,143300,19990324140,4675,4675,4680,4670,4696
20250224,143200,19968392995,4680,4675,4680,4675,103
20250224,143100,19967911455,4670,4675,4675,4670,4323
20250224,143000,19947708870,4680,4685,4685,4675,3200
20250224,142900,19932734270,4685,4690,4690,4685,3060
20250224,142800,19918391785,4690,4695,4695,4690,1502
20250224,142700,19911346375,4690,4695,4695,4690,575
20250224,142600,19908648380,4695,4710,4710,4695,1341
20250224,142500,19902341115,4705,4695,4705,4695,1186
20250224,142400,19896762985,4700,4705,4705,4700,1958
20250224,142300,19887558605,4705,4705,4705,4705,1286
20250224,142200,19881507975,4705,4710,4715,4705,461
20250224,142100,19879336425,4720,4700,4720,4695,3313
20250224,142000,19863736080,4715,4695,4725,4695,357
20250224,141900,19862059525,4700,4730,4730,4700,1374
20250224,141800,19855594030,4730,4685,4740,4685,4853
20250224,141700,19832690865,4685,4705,4705,4685,456
20250224,141600,19830554065,4700,4690,4700,4680,504
20250224,141500,19828191650,4695,4725,4725,4695,2984
20250224,141400,19814149720,4730,4695,4770,4690,13080
20250224,141300,19752142355,4695,4690,4695,4680,512
20250224,141200,19749743070,4690,4685,4690,4680,201
20250224,141100,19748801780,4675,4670,4685,4670,612
20250224,141000,19745940645,4675,4675,4675,4675,93
20250224,140900,19745505870,4675,4680,4695,4675,4650
20250224,140800,19723766955,4675,4680,4695,4675,5137
20250224,140700,19699731140,4680,4675,4680,4675,3364
20250224,140600,19683997495,4670,4680,4680,4670,1631
20250224,140500,19676372500,4675,4680,4680,4670,3146
20250224,140400,19661667030,4680,4680,4680,4675,996
20250224,140300,19657009960,4680,4680,4680,4675,2362
20250224,140200,19645957775,4680,4680,4685,4680,117
20250224,140100,19645410180,4680,4680,4680,4680,417
20250224,140000,19643458620,4690,4675,4695,4675,630
20250224,135900,19640508755,4680,4685,4690,4675,5377
20250224,135800,19615344290,4680,4685,4685,4680,573
20250224,135700,19612662330,4690,4685,4690,4685,9
20250224,135600,19612620125,4695,4670,4695,4670,4813
20250224,135500,19590098485,4675,4675,4680,4670,5377
20250224,135400,19564960745,4670,4670,4675,4670,983
20250224,135300,19560370060,4670,4670,4670,4665,858
20250224,135200,19556363860,4670,4680,4680,4665,8914
20250224,135100,19514743685,4680,4675,4680,4675,4601
20250224,135000,19493233915,4680,4680,4685,4680,605
20250224,134900,19490402475,4680,4680,4685,4680,4374
20250224,134800,19469931815,4680,4685,4685,4680,2207
20250224,134700,19459602805,4680,4685,4685,4680,1777
20250224,134600,19451286435,4685,4685,4690,4685,4204
20250224,134500,19431590605,4685,4690,4690,4685,1304
20250224,134400,19425481350,4690,4690,4690,4685,174
20250224,134300,19424665550,4685,4690,4690,4685,691
20250224,134200,19421428140,4685,4685,4690,4685,567
20250224,134100,19418771740,4690,4685,4690,4685,1475
20250224,134000,19411854615,4690,4685,4695,4685,2591
20250224,133900,19399703020,4685,4690,4690,4685,459
20250224,133800,19397550510,4685,4690,4700,4685,202
20250224,133700,19396603115,4690,4685,4690,4680,1661
20250224,133600,19388821105,4680,4685,4685,4680,5455
20250224,133500,19363276235,4690,4710,4710,4690,554
20250224,133400,19360677815,4710,4690,4710,4685,17791
20250224,133300,19277307405,4690,4705,4705,4690,3888
20250224,133200,19259052755,4695,4690,4700,4690,5354
20250224,133100,19233912900,4690,4700,4700,4690,2049
20250224,133000,19224294950,4710,4710,4710,4695,10070
20250224,132900,19176941025,4710,4715,4715,4710,2383
20250224,132800,19165712645,4715,4720,4720,4715,1003
20250224,132700,19160983000,4720,4715,4720,4715,867
20250224,132600,19156893950,4715,4715,4715,4715,1957
20250224,132500,19147666695,4720,4720,4720,4715,905
20250224,132400,19143399230,4720,4715,4720,4715,138
20250224,132300,19142748140,4715,4715,4715,4715,1517
20250224,132200,19135595485,4720,4720,4720,4715,496
20250224,132100,19133256160,4720,4715,4720,4715,866
20250224,132000,19129172535,4720,4720,4725,4715,2275
20250224,131900,19118434645,4720,4720,4720,4720,275
20250224,131800,19117136645,4720,4725,4725,4720,832
20250224,131700,19113208995,4725,4730,4735,4725,660
20250224,131600,19110089745,4730,4725,4730,4725,271
20250224,131500,19108807920,4735,4725,4735,4725,173
20250224,131400,19107990375,4725,4725,4725,4725,401
20250224,131300,19106095650,4720,4735,4735,4720,121
20250224,131200,19105524515,4720,4720,4720,4720,89
20250224,131100,19105104435,4735,4720,4735,4720,565
20250224,131000,19102437410,4720,4715,4735,4715,107
20250224,130900,19101931815,4715,4715,4715,4715,5
20250224,130800,19101908240,4735,4735,4735,4735,473
20250224,130700,19099668585,4735,4735,4735,4735,0
20250224,130600,19099668585,4735,4735,4735,4735,203
20250224,130500,19098707380,4735,4735,4735,4735,85
20250224,130400,19098304905,4710,4740,4740,4710,507
20250224,130300,19095913905,4740,4710,4740,4700,298
20250224,130200,19094504085,4700,4715,4740,4700,4455
20250224,130100,19073525725,4715,4715,4715,4715,7
20250224,130000,19073492720,4715,4715,4715,4705,156
20250224,125900,19072758700,4715,4705,4715,4705,1402
20250224,125800,19066158605,4700,4705,4705,4700,3965
20250224,125700,19047517295,4710,4715,4720,4710,2913
20250224,125600,19033783210,4720,4715,4720,4715,506
20250224,125500,19031395755,4720,4725,4725,4715,358
20250224,125400,19029706380,4725,4715,4725,4715,356
20250224,125300,19028027640,4715,4725,4725,4715,290
20250224,125200,19026658340,4725,4710,4725,4710,1010
20250224,125100,19021898750,4725,4710,4730,4710,243
20250224,125000,19020754130,4710,4725,4725,4710,827
20250224,124900,19016852910,4725,4735,4740,4720,105
20250224,124800,19016356195,4740,4740,4740,4740,100
20250224,124700,19015882195,4740,4740,4740,4710,3682
20250224,124600,18998488920,4740,4740,4740,4740,278
20250224,124500,18997171200,4740,4735,4740,4735,723
20250224,124400,18993747645,4735,4735,4735,4735,219
20250224,124300,18992710680,4735,4720,4740,4715,3392
20250224,124200,18976704080,4720,4755,4755,4720,1313
20250224,124100,18970499080,4725,4730,4735,4725,2830
20250224,124000,18957114950,4730,4745,4745,4730,733
20250224,123900,18953641060,4745,4760,4760,4745,565
20250224,123800,18950957180,4760,4760,4760,4755,504
20250224,123700,18948559340,4765,4760,4765,4760,2700
20250224,123600,18935702600,4755,4750,4755,4745,2683
20250224,123500,18922949820,4750,4740,4750,4740,687
20250224,123400,18919687900,4745,4725,4755,4725,3101
20250224,123300,18904980970,4725,4740,4740,4720,3790
20250224,123200,18887033875,4740,4745,4760,4740,3324
20250224,123100,18871270105,4760,4745,4760,4745,3219
20250224,123000,18855975235,4745,4750,4750,4745,366
20250224,122900,18854236750,4750,4745,4765,4745,3164
20250224,122800,18839190880,4765,4760,4765,4745,1001
20250224,122700,18834425605,4760,4770,4770,4760,6115
20250224,122600,18805288595,4770,4760,4770,4755,5764
20250224,122500,18777847160,4765,4750,4775,4750,9724
20250224,122400,18731563645,4750,4740,4750,4735,8088
20250224,122300,18693161440,4745,4750,4750,4735,3686
20250224,122200,18675679305,4750,4745,4755,4740,7317
20250224,122100,18640943410,4740,4725,4745,4725,3827
20250224,122000,18622828955,4730,4725,4730,4725,1326
20250224,121900,18616563505,4725,4725,4725,4720,1759
20250224,121800,18608252580,4725,4720,4725,4715,4332
20250224,121700,18587805540,4720,4710,4720,4710,1436
20250224,121600,18581032570,4710,4715,4720,4710,4603
20250224,121500,18559338875,4715,4710,4715,4710,729
20250224,121400,18555902860,4710,4710,4710,4710,1220
20250224,121300,18550156660,4710,4710,4710,4710,880
20250224,121200,18546011860,4710,4715,4715,4705,1185
20250224,121100,18540429440,4710,4700,4715,4700,5317
20250224,121000,18515383645,4710,4690,4710,4685,4608
20250224,120900,18493719470,4690,4690,4695,4690,306
20250224,120800,18492284150,4685,4695,4695,4685,596
20250224,120700,18489487510,4695,4695,4695,4695,1306
20250224,120600,18483355840,4695,4695,4695,4695,300
20250224,120500,18481947340,4695,4680,4695,4680,2946
20250224,120400,18468123445,4680,4680,4680,4670,2340
20250224,120300,18457195195,4670,4680,4680,4670,2000
20250224,120200,18447847055,4680,4680,4680,4680,605
20250224,120100,18445015655,4680,4675,4680,4675,2378
20250224,120000,18433888985,4680,4685,4695,4680,1221
20250224,115900,18428170400,4685,4690,4695,4685,42
20250224,115800,18427973610,4685,4695,4700,4675,1724
20250224,115700,18419901105,4695,4675,4695,4665,8932
20250224,115600,18378167545,4675,4685,4690,4675,8164
20250224,115500,18339967770,4690,4685,4690,4685,249
20250224,115400,18338800675,4690,4690,4690,4690,102
20250224,115300,18338322295,4690,4690,4690,4690,5
20250224,115200,18338298845,4685,4685,4690,4685,3342
20250224,115100,18322639755,4685,4685,4685,4685,0
20250224,115000,18322639755,4685,4690,4690,4685,3088
20250224,114900,18308166235,4690,4690,4695,4690,1723
20250224,114800,18300085315,4695,4700,4705,4695,3469
20250224,114700,18283791690,4700,4705,4705,4700,1282
20250224,114600,18277760495,4705,4710,4710,4705,855
20250224,114500,18273733450,4710,4715,4715,4710,476
20250224,114400,18271489560,4710,4705,4710,4705,1685
20250224,114300,18263554900,4705,4705,4705,4700,611
20250224,114200,18260680350,4700,4705,4705,4700,979
20250224,114100,18256078000,4705,4705,4710,4700,831
20250224,114000,18252166550,4710,4705,4710,4700,1195
20250224,113900,18246548260,4710,4705,4710,4705,600
20250224,113800,18243722760,4710,4705,4710,4705,109
20250224,113700,18243209885,4700,4710,4710,4700,493
20250224,113600,18240891675,4700,4700,4700,4700,3597
20250224,113500,18223985775,4710,4700,4715,4695,1887
20250224,113400,18215103285,4695,4700,4705,4690,3754
20250224,113300,18197466710,4705,4695,4710,4685,3106
20250224,113200,18182876565,4685,4680,4700,4680,3510
20250224,113100,18166423120,4685,4710,4715,4680,15823
20250224,113000,18092083605,4705,4690,4710,4690,4738
20250224,112900,18069802295,4695,4695,4695,4675,2811
20250224,112800,18056623235,4675,4685,4695,4665,660
20250224,112700,18053530375,4665,4670,4695,4655,13054
20250224,112600,17992567560,4665,4670,4670,4665,3210
20250224,112500,17977592320,4670,4665,4670,4660,2719
20250224,112400,17964919765,4675,4670,4675,4665,1601
20250224,112300,17957448645,4670,4675,4675,4670,1848
20250224,112200,17948817475,4680,4680,4680,4675,1000
20250224,112100,17944138235,4680,4670,4680,4670,1171
20250224,112000,17938662270,4675,4675,4675,4670,347
20250224,111900,17937041715,4670,4665,4670,4660,2760
20250224,111800,17924164290,4670,4660,4670,4655,4590
20250224,111700,17902785530,4670,4670,4675,4670,720
20250224,111600,17899423125,4675,4670,4675,4660,5008
20250224,111500,17876070375,4670,4675,4675,4670,339
20250224,111400,17874486475,4675,4675,4680,4670,2300
20250224,111300,17863743125,4675,4670,4675,4670,1032
20250224,111200,17858923675,4670,4670,4675,4670,208
20250224,111100,17857952310,4675,4685,4685,4670,884
20250224,111000,17853819160,4685,4685,4685,4675,435
20250224,110900,17851785135,4685,4675,4685,4670,1242
20250224,110800,17845976490,4675,4670,4675,4665,2930
20250224,110700,17832302265,4665,4670,4675,4665,3842
20250224,110600,17814372800,4670,4675,4675,4670,2694
20250224,110500,17801789760,4670,4685,4685,4670,1259
20250224,110400,17795904925,4685,4680,4685,4680,837
20250224,110300,17791986390,4675,4685,4685,4675,3829
20250224,110200,17774069640,4685,4685,4690,4680,1173
20250224,110100,17768574345,4690,4680,4695,4680,638
20250224,110000,17765588280,4695,4685,4695,4675,2678
20250224,105900,17753061920,4680,4675,4700,4675,1551
20250224,105800,17745801070,4675,4675,4685,4675,1232
20250224,105700,17740041460,4665,4680,4685,4665,7234
20250224,105600,17706240775,4685,4700,4700,4680,7413
20250224,105500,17671500185,4700,4705,4705,4700,6067
20250224,105400,17642971315,4705,4705,4715,4705,618
20250224,105300,17640063610,4710,4715,4715,4705,1867
20250224,105200,17631276495,4715,4710,4715,4710,783
20250224,105100,17627587550,4715,4715,4720,4710,5877
20250224,105000,17599875575,4715,4715,4720,4710,3853
20250224,104900,17581704605,4715,4710,4715,4705,737
20250224,104800,17578235640,4710,4710,4710,4705,3787
20250224,104700,17560411255,4705,4695,4705,4690,2116
20250224,104600,17550465310,4695,4695,4700,4690,2336
20250224,104500,17539497980,4695,4690,4695,4685,2055
20250224,104400,17529861265,4690,4685,4695,4685,1788
20250224,104300,17521481540,4685,4685,4690,4680,1382
20250224,104200,17515004595,4685,4680,4685,4680,1880
20250224,104100,17506204315,4680,4690,4690,4680,2125
20250224,104000,17496245995,4690,4690,4695,4685,882
20250224,103900,17492110360,4690,4685,4690,4685,2113
20250224,103800,17482204295,4685,4685,4685,4680,914
20250224,103700,17477925485,4685,4680,4685,4680,1302
20250224,103600,17471827790,4675,4655,4680,4655,2261
20250224,103500,17461270320,4655,4655,4665,4645,4837
20250224,103400,17438774010,4655,4670,4670,4655,5574
20250224,103300,17412814960,4670,4670,4685,4665,2748
20250224,103200,17399981375,4680,4675,4680,4670,4760
20250224,103100,17377732005,4670,4655,4675,4655,5041
20250224,103000,17354221610,4650,4660,4660,4650,10507
20250224,102900,17305321300,4655,4660,4670,4650,6366
20250224,102800,17275681325,4660,4665,4670,4650,7411
20250224,102700,17241152700,4655,4675,4675,4645,31371
20250224,102600,17095083250,4675,4695,4695,4670,30839
20250224,102500,16950737505,4695,4695,4700,4690,10094
20250224,102400,16903360570,4700,4720,4720,4695,10549
20250224,102300,16853762740,4715,4710,4715,4700,7072
20250224,102200,16820486860,4705,4715,4715,4700,5018
20250224,102100,16796871035,4720,4720,4725,4710,871
20250224,102000,16792759750,4720,4710,4720,4710,2774
20250224,101900,16779686405,4720,4705,4720,4705,489
20250224,101800,16777382830,4705,4700,4725,4700,9365
20250224,101700,16733321600,4705,4735,4735,4700,30574
20250224,101600,16589375990,4735,4740,4750,4735,3061
20250224,101500,16574876255,4760,4755,4760,4735,5031
20250224,101400,16550972145,4740,4750,4755,4740,3758
20250224,101300,16533131800,4745,4750,4750,4745,3967
20250224,101200,16514302510,4750,4755,4760,4740,6638
20250224,101100,16482781300,4750,4745,4760,4735,12662
20250224,101000,16422665865,4740,4735,4745,4730,4870
20250224,100900,16399590155,4735,4725,4735,4725,2415
20250224,100800,16388166825,4730,4715,4730,4715,4092
20250224,100700,16368849675,4715,4720,4720,4710,1265
20250224,100600,16362881790,4710,4710,4720,4710,7946
20250224,100500,16325424265,4710,4690,4715,4690,15595
20250224,100400,16252158770,4690,4710,4710,4690,40408
20250224,100300,16062242605,4710,4715,4715,4710,4220
20250224,100200,16042358845,4715,4715,4720,4710,4344
20250224,100100,16021880830,4715,4710,4720,4705,3620
20250224,100000,16004835000,4705,4715,4715,4705,7842
20250224,095900,15967893865,4715,4725,4725,4715,4997
20250224,095800,15944312375,4725,4735,4740,4725,2642
20250224,095700,15931813630,4735,4755,4760,4735,13378
20250224,095600,15868341225,4755,4740,4755,4740,1867
20250224,095500,15859484785,4740,4760,4760,4740,11398
20250224,095400,15805327190,4755,4720,4760,4720,5147
20250224,095300,15780928200,4720,4735,4735,4705,57325
20250224,095200,15510821630,4725,4740,4760,4725,20927
20250224,095100,15411786575,4740,4755,4760,4740,15352
20250224,095000,15338904660,4760,4775,4780,4735,98585
20250224,094900,14870234130,4775,4780,4790,4775,16781
20250224,094800,14790064045,4780,4795,4795,4780,12551
20250224,094700,14729980395,4795,4805,4810,4795,4426
20250224,094600,14708743490,4810,4805,4810,4800,1698
20250224,094500,14700584745,4805,4800,4805,4795,2823
20250224,094400,14687034685,4800,4815,4815,4795,7123
20250224,094300,14652790665,4815,4810,4850,4795,11463
20250224,094200,14597564615,4810,4790,4810,4790,2498
20250224,094100,14585594395,4790,4780,4790,4775,26126
20250224,094000,14460656010,4790,4810,4810,4780,22513
20250224,093900,14352752590,4810,4815,4815,4805,3564
20250224,093800,14335610275,4820,4810,4820,4800,10478
20250224,093700,14285279495,4810,4810,4820,4810,2975
20250224,093600,14270965075,4820,4820,4845,4810,8712
20250224,093500,14228973605,4820,4820,4830,4795,7172
20250224,093400,14194423020,4825,4795,4825,4775,38683
20250224,093300,14009230995,4790,4825,4825,4790,36782
20250224,093200,13832332380,4825,4805,4835,4780,36256
20250224,093100,13658138565,4800,4865,4870,4785,141131
20250224,093000,12977549245,4875,4910,4945,4855,109967
20250224,092900,12439422565,4910,4905,4930,4875,106246
20250224,092800,11918488390,4905,5180,5200,4860,407254
20250224,092700,9864641205,5180,5060,5200,5050,201072
20250224,092600,8832039885,5060,5020,5080,5000,61901
20250224,092500,8520468385,5020,5080,5090,5000,66804
20250224,092400,8183839965,5080,5030,5090,5010,80373
20250224,092300,7776885295,5030,5030,5050,4995,22122
20250224,092200,7665562350,5030,5010,5040,4995,26884
20250224,092100,7530806515,5010,4970,5040,4955,36714
20250224,092000,7347239360,4980,5030,5040,4955,30884
20250224,091900,7193340560,5040,5000,5040,4985,33544
20250224,091800,7025049330,5000,5030,5030,4950,32866
20250224,091700,6860942695,5030,4975,5030,4970,44859
20250224,091600,6636491625,5000,4950,5000,4915,36642
20250224,091500,6454987330,4945,4970,4980,4945,21614
20250224,091400,6347831710,4980,4960,4990,4955,17092
20250224,091300,6262825970,4960,4970,4995,4955,28399
20250224,091200,6121520350,4970,4990,4995,4930,35791
20250224,091100,5944045210,4985,4985,5070,4980,142442
20250224,091000,5226425005,4980,4855,4980,4855,31945
20250224,090900,5068666385,4855,4895,4895,4845,22055
20250224,090800,4961562705,4865,4915,4930,4860,18755
20250224,090700,4869754400,4915,4880,4945,4880,24703
20250224,090600,4748529410,4880,4880,4890,4835,38436
20250224,090500,4561738170,4875,4935,4950,4830,88406
20250224,090400,4129995720,4935,4945,4980,4930,25614
20250224,090300,4003301630,4970,4965,4990,4945,35692
20250224,090200,3826251370,4990,5050,5060,4945,117906
20250224,090100,3236335300,5060,4955,5070,4910,145351
20250224,090000,2509572340,4955,4930,5060,4895,319239