KissMeData/294090/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,211400,1775972905,2305,2305,2305,2305,23225
20250224,211300,1775972905,2305,2305,2305,2305,0
20250224,211200,1775972905,2305,2305,2305,2305,0
20250224,211100,1775972905,2305,2305,2305,2305,0
20250224,211000,1775972905,2305,2305,2305,2305,0
20250224,210900,1775972905,2305,2305,2305,2305,0
20250224,210800,1775972905,2305,2305,2305,2305,0
20250224,210700,1775972905,2305,2305,2305,2305,0
20250224,210600,1775972905,2305,2305,2305,2305,0
20250224,210500,1775972905,2305,2305,2305,2305,0
20250224,210400,1775972905,2305,2305,2305,2305,0
20250224,210300,1775972905,2305,2305,2305,2305,0
20250224,210200,1775972905,2305,2305,2305,2305,0
20250224,210100,1775972905,2305,2305,2305,2305,0
20250224,210000,1775972905,2305,2305,2305,2305,0
20250224,205900,1775972905,2305,2305,2305,2305,0
20250224,205800,1775972905,2305,2305,2305,2305,0
20250224,205700,1775972905,2305,2305,2305,2305,0
20250224,205600,1775972905,2305,2305,2305,2305,0
20250224,205500,1775972905,2305,2305,2305,2305,0
20250224,205400,1775972905,2305,2305,2305,2305,0
20250224,205300,1775972905,2305,2305,2305,2305,0
20250224,205200,1775972905,2305,2305,2305,2305,0
20250224,205100,1775972905,2305,2305,2305,2305,0
20250224,205000,1775972905,2305,2305,2305,2305,0
20250224,204900,1775972905,2305,2305,2305,2305,0
20250224,204800,1775972905,2305,2305,2305,2305,0
20250224,204700,1775972905,2305,2305,2305,2305,0
20250224,204600,1775972905,2305,2305,2305,2305,0
20250224,204500,1775972905,2305,2305,2305,2305,0
20250224,204400,1775972905,2305,2305,2305,2305,23225
20250224,204300,1775972905,2305,2305,2305,2305,0
20250224,204200,1775972905,2305,2305,2305,2305,0
20250224,204100,1775972905,2305,2305,2305,2305,0
20250224,204000,1775972905,2305,2305,2305,2305,0
20250224,203900,1775972905,2305,2305,2305,2305,0
20250224,203800,1775972905,2305,2305,2305,2305,0
20250224,203700,1775972905,2305,2305,2305,2305,0
20250224,203600,1775972905,2305,2305,2305,2305,0
20250224,203500,1775972905,2305,2305,2305,2305,0
20250224,203400,1775972905,2305,2305,2305,2305,0
20250224,203300,1775972905,2305,2305,2305,2305,0
20250224,203200,1775972905,2305,2305,2305,2305,0
20250224,203100,1775972905,2305,2305,2305,2305,0
20250224,203000,1775972905,2305,2305,2305,2305,0
20250224,202900,1775972905,2305,2305,2305,2305,0
20250224,202800,1775972905,2305,2305,2305,2305,0
20250224,202700,1775972905,2305,2305,2305,2305,0
20250224,202600,1775972905,2305,2305,2305,2305,0
20250224,202500,1775972905,2305,2305,2305,2305,0
20250224,202400,1775972905,2305,2305,2305,2305,0
20250224,202300,1775972905,2305,2305,2305,2305,0
20250224,202200,1775972905,2305,2305,2305,2305,0
20250224,202100,1775972905,2305,2305,2305,2305,0
20250224,202000,1775972905,2305,2305,2305,2305,0
20250224,201900,1775972905,2305,2305,2305,2305,0
20250224,201800,1775972905,2305,2305,2305,2305,0
20250224,201700,1775972905,2305,2305,2305,2305,0
20250224,201600,1775972905,2305,2305,2305,2305,0
20250224,201500,1775972905,2305,2305,2305,2305,0
20250224,201400,1775972905,2305,2305,2305,2305,23225
20250224,201300,1775972905,2305,2305,2305,2305,0
20250224,201200,1775972905,2305,2305,2305,2305,0
20250224,201100,1775972905,2305,2305,2305,2305,0
20250224,201000,1775972905,2305,2305,2305,2305,0
20250224,200900,1775972905,2305,2305,2305,2305,0
20250224,200800,1775972905,2305,2305,2305,2305,0
20250224,200700,1775972905,2305,2305,2305,2305,0
20250224,200600,1775972905,2305,2305,2305,2305,0
20250224,200500,1775972905,2305,2305,2305,2305,0
20250224,200400,1775972905,2305,2305,2305,2305,0
20250224,200300,1775972905,2305,2305,2305,2305,0
20250224,200200,1775972905,2305,2305,2305,2305,0
20250224,200100,1775972905,2305,2305,2305,2305,0
20250224,200000,1775972905,2305,2305,2305,2305,0
20250224,195900,1775972905,2305,2305,2305,2305,0
20250224,195800,1775972905,2305,2305,2305,2305,0
20250224,195700,1775972905,2305,2305,2305,2305,0
20250224,195600,1775972905,2305,2305,2305,2305,0
20250224,195500,1775972905,2305,2305,2305,2305,0
20250224,195400,1775972905,2305,2305,2305,2305,0
20250224,195300,1775972905,2305,2305,2305,2305,0
20250224,195200,1775972905,2305,2305,2305,2305,0
20250224,195100,1775972905,2305,2305,2305,2305,0
20250224,195000,1775972905,2305,2305,2305,2305,0
20250224,194900,1775972905,2305,2305,2305,2305,0
20250224,194800,1775972905,2305,2305,2305,2305,0
20250224,194700,1775972905,2305,2305,2305,2305,0
20250224,194600,1775972905,2305,2305,2305,2305,0
20250224,194500,1775972905,2305,2305,2305,2305,0
20250224,194400,1775972905,2305,2305,2305,2305,23225
20250224,194300,1775972905,2305,2305,2305,2305,0
20250224,194200,1775972905,2305,2305,2305,2305,0
20250224,194100,1775972905,2305,2305,2305,2305,0
20250224,194000,1775972905,2305,2305,2305,2305,0
20250224,193900,1775972905,2305,2305,2305,2305,0
20250224,193800,1775972905,2305,2305,2305,2305,0
20250224,193700,1775972905,2305,2305,2305,2305,0
20250224,193600,1775972905,2305,2305,2305,2305,0
20250224,193500,1775972905,2305,2305,2305,2305,0
20250224,193400,1775972905,2305,2305,2305,2305,0
20250224,193300,1775972905,2305,2305,2305,2305,0
20250224,193200,1775972905,2305,2305,2305,2305,0
20250224,193100,1775972905,2305,2305,2305,2305,0
20250224,193000,1775972905,2305,2305,2305,2305,0
20250224,192900,1775972905,2305,2305,2305,2305,0
20250224,192800,1775972905,2305,2305,2305,2305,0
20250224,192700,1775972905,2305,2305,2305,2305,0
20250224,192600,1775972905,2305,2305,2305,2305,0
20250224,192500,1775972905,2305,2305,2305,2305,0
20250224,192400,1775972905,2305,2305,2305,2305,0
20250224,192300,1775972905,2305,2305,2305,2305,0
20250224,192200,1775972905,2305,2305,2305,2305,0
20250224,192100,1775972905,2305,2305,2305,2305,0
20250224,192000,1775972905,2305,2305,2305,2305,0
20250224,191900,1775972905,2305,2305,2305,2305,0
20250224,191800,1775972905,2305,2305,2305,2305,0
20250224,191700,1775972905,2305,2305,2305,2305,0
20250224,191600,1775972905,2305,2305,2305,2305,0
20250224,191500,1775972905,2305,2305,2305,2305,0
20250224,191400,1775972905,2305,2305,2305,2305,23225
20250224,191300,1775972905,2305,2305,2305,2305,0
20250224,191200,1775972905,2305,2305,2305,2305,0
20250224,191100,1775972905,2305,2305,2305,2305,0
20250224,191000,1775972905,2305,2305,2305,2305,0
20250224,190900,1775972905,2305,2305,2305,2305,0
20250224,190800,1775972905,2305,2305,2305,2305,0
20250224,190700,1775972905,2305,2305,2305,2305,0
20250224,190600,1775972905,2305,2305,2305,2305,0
20250224,190500,1775972905,2305,2305,2305,2305,0
20250224,190400,1775972905,2305,2305,2305,2305,0
20250224,190300,1775972905,2305,2305,2305,2305,0
20250224,190200,1775972905,2305,2305,2305,2305,0
20250224,190100,1775972905,2305,2305,2305,2305,0
20250224,190000,1775972905,2305,2305,2305,2305,0
20250224,185900,1775972905,2305,2305,2305,2305,0
20250224,185800,1775972905,2305,2305,2305,2305,0
20250224,185700,1775972905,2305,2305,2305,2305,0
20250224,185600,1775972905,2305,2305,2305,2305,0
20250224,185500,1775972905,2305,2305,2305,2305,0
20250224,185400,1775972905,2305,2305,2305,2305,0
20250224,185300,1775972905,2305,2305,2305,2305,0
20250224,185200,1775972905,2305,2305,2305,2305,0
20250224,185100,1775972905,2305,2305,2305,2305,0
20250224,185000,1775972905,2305,2305,2305,2305,0
20250224,184900,1775972905,2305,2305,2305,2305,0
20250224,184800,1775972905,2305,2305,2305,2305,0
20250224,184700,1775972905,2305,2305,2305,2305,0
20250224,184600,1775972905,2305,2305,2305,2305,0
20250224,184500,1775972905,2305,2305,2305,2305,0
20250224,184400,1775972905,2305,2305,2305,2305,23225
20250224,184300,1775972905,2305,2305,2305,2305,0
20250224,184200,1775972905,2305,2305,2305,2305,0
20250224,184100,1775972905,2305,2305,2305,2305,0
20250224,184000,1775972905,2305,2305,2305,2305,0
20250224,183900,1775972905,2305,2305,2305,2305,0
20250224,183800,1775972905,2305,2305,2305,2305,0
20250224,183700,1775972905,2305,2305,2305,2305,0
20250224,183600,1775972905,2305,2305,2305,2305,0
20250224,183500,1775972905,2305,2305,2305,2305,0
20250224,183400,1775972905,2305,2305,2305,2305,0
20250224,183300,1775972905,2305,2305,2305,2305,0
20250224,183200,1775972905,2305,2305,2305,2305,0
20250224,183100,1775972905,2305,2305,2305,2305,0
20250224,183000,1775972905,2305,2305,2305,2305,0
20250224,182900,1775972905,2305,2305,2305,2305,0
20250224,182800,1775972905,2305,2305,2305,2305,0
20250224,182700,1775972905,2305,2305,2305,2305,0
20250224,182600,1775972905,2305,2305,2305,2305,0
20250224,182500,1775972905,2305,2305,2305,2305,0
20250224,182400,1775972905,2305,2305,2305,2305,0
20250224,182300,1775972905,2305,2305,2305,2305,0
20250224,182200,1775972905,2305,2305,2305,2305,0
20250224,182100,1775972905,2305,2305,2305,2305,0
20250224,182000,1775972905,2305,2305,2305,2305,0
20250224,181900,1775972905,2305,2305,2305,2305,0
20250224,181800,1775972905,2305,2305,2305,2305,0
20250224,181700,1775972905,2305,2305,2305,2305,0
20250224,181600,1775972905,2305,2305,2305,2305,0
20250224,181500,1775972905,2305,2305,2305,2305,0
20250224,181400,1775972905,2305,2305,2305,2305,23225
20250224,181300,1775972905,2305,2305,2305,2305,0
20250224,181200,1775972905,2305,2305,2305,2305,0
20250224,181100,1775972905,2305,2305,2305,2305,0
20250224,181000,1775972905,2305,2305,2305,2305,0
20250224,180900,1775972905,2305,2305,2305,2305,0
20250224,180800,1775972905,2305,2305,2305,2305,0
20250224,180700,1775972905,2305,2305,2305,2305,0
20250224,180600,1775972905,2305,2305,2305,2305,0
20250224,180500,1775972905,2305,2305,2305,2305,0
20250224,180400,1775972905,2305,2305,2305,2305,0
20250224,180300,1775972905,2305,2305,2305,2305,0
20250224,180200,1775972905,2305,2305,2305,2305,0
20250224,180100,1775972905,2305,2305,2305,2305,0
20250224,180000,1775972905,2305,2305,2305,2305,0
20250224,175900,1775972905,2305,2305,2305,2305,0
20250224,175800,1775972905,2305,2305,2305,2305,0
20250224,175700,1775972905,2305,2305,2305,2305,0
20250224,175600,1775972905,2305,2305,2305,2305,0
20250224,175500,1775972905,2305,2305,2305,2305,0
20250224,175400,1775972905,2305,2305,2305,2305,0
20250224,175300,1775972905,2305,2305,2305,2305,0
20250224,175200,1775972905,2305,2305,2305,2305,0
20250224,175100,1775972905,2305,2305,2305,2305,0
20250224,175000,1775972905,2305,2305,2305,2305,0
20250224,174900,1775972905,2305,2305,2305,2305,0
20250224,174800,1775972905,2305,2305,2305,2305,0
20250224,174700,1775972905,2305,2305,2305,2305,0
20250224,174600,1775972905,2305,2305,2305,2305,0
20250224,174500,1775972905,2305,2305,2305,2305,0
20250224,174400,1775972905,2305,2305,2305,2305,23225
20250224,174300,1775972905,2305,2305,2305,2305,0
20250224,174200,1775972905,2305,2305,2305,2305,0
20250224,174100,1775972905,2305,2305,2305,2305,0
20250224,174000,1775972905,2305,2305,2305,2305,0
20250224,173900,1775972905,2305,2305,2305,2305,0
20250224,173800,1775972905,2305,2305,2305,2305,0
20250224,173700,1775972905,2305,2305,2305,2305,0
20250224,173600,1775972905,2305,2305,2305,2305,0
20250224,173500,1775972905,2305,2305,2305,2305,0
20250224,173400,1775972905,2305,2305,2305,2305,0
20250224,173300,1775972905,2305,2305,2305,2305,0
20250224,173200,1775972905,2305,2305,2305,2305,0
20250224,173100,1775972905,2305,2305,2305,2305,0
20250224,173000,1775972905,2305,2305,2305,2305,0
20250224,172900,1775972905,2305,2305,2305,2305,0
20250224,172800,1775972905,2305,2305,2305,2305,0
20250224,172700,1775972905,2305,2305,2305,2305,0
20250224,172600,1775972905,2305,2305,2305,2305,0
20250224,172500,1775972905,2305,2305,2305,2305,0
20250224,172400,1775972905,2305,2305,2305,2305,0
20250224,172300,1775972905,2305,2305,2305,2305,0
20250224,172200,1775972905,2305,2305,2305,2305,0
20250224,172100,1775972905,2305,2305,2305,2305,0
20250224,172000,1775972905,2305,2305,2305,2305,0
20250224,171900,1775972905,2305,2305,2305,2305,0
20250224,171800,1775972905,2305,2305,2305,2305,0
20250224,171700,1775972905,2305,2305,2305,2305,0
20250224,171600,1775972905,2305,2305,2305,2305,0
20250224,171500,1775972905,2305,2305,2305,2305,0
20250224,171400,1775972905,2305,2305,2305,2305,23225
20250224,171300,1775972905,2305,2305,2305,2305,0
20250224,171200,1775972905,2305,2305,2305,2305,0
20250224,171100,1775972905,2305,2305,2305,2305,0
20250224,171000,1775972905,2305,2305,2305,2305,0
20250224,170900,1775972905,2305,2305,2305,2305,0
20250224,170800,1775972905,2305,2305,2305,2305,0
20250224,170700,1775972905,2305,2305,2305,2305,0
20250224,170600,1775972905,2305,2305,2305,2305,0
20250224,170500,1775972905,2305,2305,2305,2305,0
20250224,170400,1775972905,2305,2305,2305,2305,0
20250224,170300,1775972905,2305,2305,2305,2305,0
20250224,170200,1775972905,2305,2305,2305,2305,0
20250224,170100,1775972905,2305,2305,2305,2305,0
20250224,170000,1775972905,2305,2305,2305,2305,0
20250224,165900,1775972905,2305,2305,2305,2305,0
20250224,165800,1775972905,2305,2305,2305,2305,0
20250224,165700,1775972905,2305,2305,2305,2305,0
20250224,165600,1775972905,2305,2305,2305,2305,0
20250224,165500,1775972905,2305,2305,2305,2305,0
20250224,165400,1775972905,2305,2305,2305,2305,0
20250224,165300,1775972905,2305,2305,2305,2305,0
20250224,165200,1775972905,2305,2305,2305,2305,0
20250224,165100,1775972905,2305,2305,2305,2305,0
20250224,165000,1775972905,2305,2305,2305,2305,0
20250224,164900,1775972905,2305,2305,2305,2305,0
20250224,164800,1775972905,2305,2305,2305,2305,0
20250224,164700,1775972905,2305,2305,2305,2305,0
20250224,164600,1775972905,2305,2305,2305,2305,0
20250224,164500,1775972905,2305,2305,2305,2305,0
20250224,164400,1775972905,2305,2305,2305,2305,23225
20250224,164300,1775972905,2305,2305,2305,2305,0
20250224,164200,1775972905,2305,2305,2305,2305,0
20250224,164100,1775972905,2305,2305,2305,2305,0
20250224,164000,1775972905,2305,2305,2305,2305,0
20250224,163900,1775972905,2305,2305,2305,2305,0
20250224,163800,1775972905,2305,2305,2305,2305,0
20250224,163700,1775972905,2305,2305,2305,2305,0
20250224,163600,1775972905,2305,2305,2305,2305,0
20250224,163500,1775972905,2305,2305,2305,2305,0
20250224,163400,1775972905,2305,2305,2305,2305,0
20250224,163300,1775972905,2305,2305,2305,2305,0
20250224,163200,1775972905,2305,2305,2305,2305,0
20250224,163100,1775972905,2305,2305,2305,2305,0
20250224,163000,1775972905,2305,2305,2305,2305,0
20250224,162900,1775972905,2305,2305,2305,2305,0
20250224,162800,1775972905,2305,2305,2305,2305,0
20250224,162700,1775972905,2305,2305,2305,2305,0
20250224,162600,1775972905,2305,2305,2305,2305,0
20250224,162500,1775972905,2305,2305,2305,2305,0
20250224,162400,1775972905,2305,2305,2305,2305,0
20250224,162300,1775972905,2305,2305,2305,2305,0
20250224,162200,1775972905,2305,2305,2305,2305,0
20250224,162100,1775972905,2305,2305,2305,2305,0
20250224,162000,1775972905,2305,2305,2305,2305,0
20250224,161900,1775972905,2305,2305,2305,2305,0
20250224,161800,1775972905,2305,2305,2305,2305,0
20250224,161700,1775972905,2305,2305,2305,2305,0
20250224,161600,1775972905,2305,2305,2305,2305,0
20250224,161500,1775972905,2305,2305,2305,2305,0
20250224,161400,1775972905,2305,2305,2305,2305,23225
20250224,161300,1775972905,2305,2305,2305,2305,0
20250224,161200,1775972905,2305,2305,2305,2305,0
20250224,161100,1775972905,2305,2305,2305,2305,0
20250224,161000,1775972905,2305,2305,2305,2305,0
20250224,160900,1775972905,2305,2305,2305,2305,0
20250224,160800,1775972905,2305,2305,2305,2305,0
20250224,160700,1775972905,2305,2305,2305,2305,0
20250224,160600,1775972905,2305,2305,2305,2305,0
20250224,160500,1775972905,2305,2305,2305,2305,0
20250224,160400,1775972905,2305,2305,2305,2305,0
20250224,160300,1775972905,2305,2305,2305,2305,0
20250224,160200,1775972905,2305,2305,2305,2305,0
20250224,160100,1775972905,2305,2305,2305,2305,0
20250224,160000,1775972905,2305,2305,2305,2305,0
20250224,155900,1775972905,2305,2305,2305,2305,0
20250224,155800,1775972905,2305,2305,2305,2305,0
20250224,155700,1775972905,2305,2305,2305,2305,0
20250224,155600,1775972905,2305,2305,2305,2305,0
20250224,155500,1775972905,2305,2305,2305,2305,0
20250224,155400,1775972905,2305,2305,2305,2305,0
20250224,155300,1775972905,2305,2305,2305,2305,0
20250224,155200,1775972905,2305,2305,2305,2305,0
20250224,155100,1775972905,2305,2305,2305,2305,0
20250224,155000,1775972905,2305,2305,2305,2305,0
20250224,154900,1775972905,2305,2305,2305,2305,0
20250224,154800,1775972905,2305,2305,2305,2305,0
20250224,154700,1775972905,2305,2305,2305,2305,0
20250224,154600,1775972905,2305,2305,2305,2305,0
20250224,154500,1775972905,2305,2305,2305,2305,0
20250224,154400,1775972905,2305,2305,2305,2305,23225
20250224,154300,1775972905,2305,2305,2305,2305,0
20250224,154200,1775972905,2305,2305,2305,2305,0
20250224,154100,1775972905,2305,2305,2305,2305,0
20250224,154000,1775972905,2305,2305,2305,2305,0
20250224,153900,1775972905,2305,2305,2305,2305,0
20250224,153800,1775972905,2305,2305,2305,2305,0
20250224,153700,1775972905,2305,2305,2305,2305,0
20250224,153600,1775972905,2305,2305,2305,2305,0
20250224,153500,1775972905,2305,2305,2305,2305,0
20250224,153400,1775972905,2305,2305,2305,2305,0
20250224,153300,1775972905,2305,2305,2305,2305,0
20250224,153200,1775972905,2305,2305,2305,2305,0
20250224,153100,1775972905,2305,2305,2305,2305,0
20250224,153000,1775972905,2305,2305,2305,2305,23225
20250224,152900,1722439280,2340,2340,2340,2340,0
20250224,152800,1722439280,2340,2340,2340,2340,0
20250224,152700,1722439280,2340,2340,2340,2340,0
20250224,152600,1722439280,2340,2340,2340,2340,0
20250224,152500,1722439280,2340,2340,2340,2340,0
20250224,152400,1722439280,2340,2340,2340,2340,0
20250224,152300,1722439280,2340,2340,2340,2340,0
20250224,152200,1722439280,2340,2340,2340,2340,0
20250224,152100,1722439280,2340,2340,2340,2340,0
20250224,152000,1722439280,2340,2340,2340,2340,0
20250224,151900,1722439280,2340,2335,2340,2335,9816
20250224,151800,1699469990,2340,2315,2340,2315,1176
20250224,151700,1696738050,2325,2320,2325,2320,4099
20250224,151600,1687228360,2320,2320,2320,2320,3871
20250224,151500,1678247640,2325,2330,2335,2320,4957
20250224,151400,1666720220,2330,2340,2340,2330,2143
20250224,151300,1661723015,2345,2330,2345,2330,3918
20250224,151200,1652582595,2335,2340,2340,2335,3503
20250224,151100,1644401430,2340,2345,2345,2340,1511
20250224,151000,1640864920,2345,2345,2345,2345,2934
20250224,150900,1633984690,2345,2350,2350,2345,3139
20250224,150800,1626618895,2350,2350,2350,2350,520
20250224,150700,1625396895,2350,2350,2350,2345,4008
20250224,150600,1615988750,2350,2350,2350,2345,2527
20250224,150500,1610050305,2345,2345,2350,2345,2279
20250224,150400,1604698485,2345,2340,2350,2340,1646
20250224,150300,1600840590,2335,2340,2340,2335,630
20250224,150200,1599368540,2340,2340,2340,2340,111
20250224,150100,1599108800,2340,2340,2340,2340,10576
20250224,150000,1574360960,2340,2325,2340,2320,7534
20250224,145900,1556784520,2325,2325,2325,2325,823
20250224,145800,1554871045,2325,2330,2330,2325,733
20250224,145700,1553166570,2325,2325,2325,2325,522
20250224,145600,1551952920,2325,2330,2330,2325,1586
20250224,145500,1548265435,2325,2325,2325,2325,532
20250224,145400,1547028535,2330,2325,2330,2325,1132
20250224,145300,1544396630,2325,2330,2330,2320,936
20250224,145200,1542221925,2330,2325,2330,2320,1061
20250224,145100,1539757635,2330,2335,2335,2330,46
20250224,145000,1539650390,2325,2330,2330,2325,1612
20250224,144900,1535897075,2325,2330,2330,2325,1567
20250224,144800,1532253785,2320,2320,2325,2320,2381
20250224,144700,1526729860,2320,2325,2325,2320,548
20250224,144600,1525458370,2325,2330,2330,2325,1150
20250224,144500,1522784120,2330,2325,2330,2325,627
20250224,144400,1521326320,2325,2330,2330,2325,4457
20250224,144300,1510961295,2325,2325,2325,2325,922
20250224,144200,1508817645,2325,2325,2325,2320,1258
20250224,144100,1505893435,2325,2320,2325,2320,1794
20250224,144000,1501725745,2320,2320,2320,2320,522
20250224,143900,1500514705,2320,2320,2320,2320,1233
20250224,143800,1497654145,2320,2310,2320,2310,1335
20250224,143700,1494560295,2310,2320,2320,2310,4972
20250224,143600,1483067165,2320,2315,2320,2315,1747
20250224,143500,1479016735,2315,2315,2315,2315,561
20250224,143400,1477718020,2315,2310,2315,2310,599
20250224,143300,1476331720,2315,2315,2315,2315,522
20250224,143200,1475123290,2315,2315,2320,2315,962
20250224,143100,1472896250,2320,2320,2320,2320,112
20250224,143000,1472636410,2315,2320,2320,2315,1344
20250224,142900,1469524035,2320,2320,2320,2320,522
20250224,142800,1468312995,2325,2320,2325,2315,615
20250224,142700,1466888260,2320,2315,2320,2315,523
20250224,142600,1465677510,2320,2315,2320,2315,568
20250224,142500,1464362560,2320,2320,2325,2315,523
20250224,142400,1463151280,2320,2315,2320,2315,532
20250224,142300,1461919650,2315,2325,2325,2315,994
20250224,142200,1459617930,2325,2330,2330,2305,769
20250224,142100,1457834910,2305,2310,2330,2305,8211
20250224,142000,1438798610,2310,2310,2310,2310,841
20250224,141900,1436855900,2315,2310,2315,2310,818
20250224,141800,1434965585,2315,2315,2315,2315,4
20250224,141700,1434956325,2315,2310,2315,2310,1083
20250224,141600,1432454425,2305,2310,2310,2305,645
20250224,141500,1430964670,2310,2310,2310,2310,522
20250224,141400,1429758850,2310,2310,2310,2310,722
20250224,141300,1428091030,2310,2310,2310,2310,597
20250224,141200,1426711960,2305,2305,2310,2305,1069
20250224,141100,1424247790,2305,2305,2305,2305,547
20250224,141000,1422986955,2310,2305,2310,2305,1587
20250224,140900,1419323600,2305,2305,2305,2305,522
20250224,140800,1418120390,2310,2305,2310,2305,764
20250224,140700,1416358660,2305,2305,2305,2305,522
20250224,140600,1415155450,2305,2305,2305,2305,622
20250224,140500,1413721740,2305,2305,2305,2305,1664
20250224,140400,1409886220,2305,2305,2305,2305,522
20250224,140300,1408683010,2315,2305,2315,2305,630
20250224,140200,1407229780,2305,2310,2310,2305,694
20250224,140100,1405627905,2310,2310,2310,2310,772
20250224,140000,1403844585,2305,2305,2305,2305,4446
20250224,135900,1393596555,2305,2305,2305,2305,200
20250224,135800,1393135555,2310,2305,2310,2305,843
20250224,135700,1391188725,2310,2310,2310,2310,1462
20250224,135600,1387811505,2310,2310,2310,2310,732
20250224,135500,1386120585,2310,2310,2310,2310,522
20250224,135400,1384914765,2310,2310,2310,2310,539
20250224,135300,1383669675,2310,2305,2315,2305,540
20250224,135200,1382422295,2310,2315,2315,2310,1044
20250224,135100,1380010610,2320,2320,2320,2320,625
20250224,135000,1378560610,2310,2310,2310,2310,1185
20250224,134900,1375823260,2315,2315,2315,2310,524
20250224,134800,1374610205,2320,2325,2325,2320,766
20250224,134700,1372833080,2320,2320,2325,2320,527
20250224,134600,1371610435,2320,2325,2325,2320,631
20250224,134500,1370146510,2325,2320,2325,2320,2500
20250224,134400,1364336620,2325,2315,2325,2310,1148
20250224,134300,1361681750,2310,2315,2315,2310,523
20250224,134200,1360473410,2315,2310,2315,2310,1045
20250224,134100,1358059455,2310,2310,2310,2310,522
20250224,134000,1356853635,2310,2310,2310,2310,522
20250224,133900,1355647815,2310,2310,2310,2310,522
20250224,133800,1354441995,2310,2305,2310,2305,622
20250224,133700,1353007785,2310,2305,2310,2305,1122
20250224,133600,1350418965,2310,2310,2310,2310,1538
20250224,133500,1346866185,2305,2305,2305,2305,522
20250224,133400,1345662975,2305,2300,2305,2300,1092
20250224,133300,1343148525,2300,2300,2300,2300,522
20250224,133200,1341947925,2300,2300,2300,2300,522
20250224,133100,1340747325,2310,2300,2310,2300,1045
20250224,133000,1338343815,2300,2310,2310,2300,5175
20250224,132900,1326435505,2310,2305,2310,2305,565
20250224,132800,1325133165,2300,2300,2300,2300,522
20250224,132700,1323932565,2300,2300,2305,2300,1079
20250224,132600,1321450635,2305,2300,2305,2300,577
20250224,132500,1320123260,2305,2305,2305,2300,4638
20250224,132400,1309452735,2300,2300,2300,2295,1974
20250224,132300,1304918610,2300,2300,2300,2300,395
20250224,132200,1304010110,2305,2305,2305,2305,559
20250224,132100,1302721615,2305,2305,2305,2305,566
20250224,132000,1301416985,2305,2310,2310,2305,488
20250224,131900,1300292095,2305,2305,2305,2305,522
20250224,131800,1299088885,2305,2300,2305,2300,1325
20250224,131700,1296039980,2305,2300,2305,2295,700
20250224,131600,1294431965,2300,2300,2300,2300,1017
20250224,131500,1292092865,2305,2305,2305,2305,187
20250224,131400,1291661830,2310,2305,2310,2300,566
20250224,131300,1290359230,2305,2305,2305,2300,674
20250224,131200,1288808280,2300,2300,2300,2300,1544
20250224,131100,1285257080,2300,2305,2305,2300,531
20250224,131000,1284035735,2300,2305,2305,2300,514
20250224,130900,1282853340,2310,2305,2310,2300,731
20250224,130800,1281170240,2305,2305,2305,2300,593
20250224,130700,1279805235,2305,2300,2305,2300,937
20250224,130600,1277649135,2300,2300,2300,2300,357
20250224,130500,1276828035,2300,2300,2305,2300,907
20250224,130400,1274741435,2300,2300,2300,2295,1244
20250224,130300,1271881235,2300,2305,2305,2300,723
20250224,130200,1270218330,2305,2300,2305,2300,1584
20250224,130100,1266574820,2305,2300,2305,2300,1323
20250224,130000,1263531915,2305,2300,2305,2300,2768
20250224,125900,1257160965,2300,2295,2300,2295,2877
20250224,125800,1250552985,2295,2305,2305,2295,3108
20250224,125700,1243414140,2300,2295,2300,2295,3945
20250224,125600,1234355760,2300,2305,2305,2300,31012
20250224,125500,1163027155,2300,2305,2305,2300,2354
20250224,125400,1157602470,2305,2300,2305,2300,2229
20250224,125300,1152472235,2300,2305,2305,2300,4254
20250224,125200,1142677735,2305,2305,2305,2300,2286
20250224,125100,1137410375,2305,2305,2305,2300,3372
20250224,125000,1129653220,2310,2305,2310,2300,10190
20250224,124900,1106167525,2305,2305,2305,2305,1178
20250224,124800,1103452235,2310,2310,2310,2305,772
20250224,124700,1101671525,2310,2310,2310,2305,737
20250224,124600,1099971930,2310,2310,2310,2310,5572
20250224,124500,1087100610,2310,2310,2315,2310,2157
20250224,124400,1082117050,2310,2310,2310,2310,2279
20250224,124300,1076852560,2310,2310,2315,2310,1159
20250224,124200,1074173005,2315,2315,2315,2315,500
20250224,124100,1073015505,2310,2320,2320,2310,1048
20250224,124000,1070593560,2320,2310,2320,2310,572
20250224,123900,1069271740,2310,2315,2320,2310,1045
20250224,123800,1066853955,2325,2315,2325,2310,572
20250224,123700,1065531635,2310,2315,2315,2310,1592
20250224,123600,1061853865,2310,2320,2320,2310,969
20250224,123500,1059612585,2320,2315,2320,2315,588
20250224,123400,1058251300,2315,2315,2315,2315,1044
20250224,123300,1055834440,2315,2315,2315,2315,534
20250224,123200,1054598230,2315,2315,2315,2315,522
20250224,123100,1053389800,2320,2320,2320,2315,550
20250224,123000,1052116420,2320,2315,2320,2315,2062
20250224,122900,1047337080,2310,2315,2315,2310,8516
20250224,122800,1027664820,2315,2310,2315,2310,524
20250224,122700,1026454370,2310,2315,2315,2310,646
20250224,122600,1024961490,2310,2310,2315,2310,1214
20250224,122500,1022156300,2315,2315,2315,2310,1860
20250224,122400,1017857870,2315,2310,2315,2310,3011
20250224,122300,1010901460,2315,2315,2315,2315,266
20250224,122200,1010285670,2315,2315,2315,2310,1122
20250224,122100,1007690150,2315,2315,2315,2310,774
20250224,122000,1005900955,2315,2315,2315,2310,2825
20250224,121900,999364245,2320,2310,2325,2310,541
20250224,121800,998114275,2310,2315,2315,2310,532
20250224,121700,996884360,2320,2315,2320,2315,2455
20250224,121600,991197925,2315,2315,2315,2315,0
20250224,121500,991197925,2315,2315,2315,2315,2105
20250224,121400,986324850,2315,2315,2315,2315,1104
20250224,121300,983769090,2315,2315,2315,2315,2665
20250224,121200,977599615,2315,2320,2320,2315,763
20250224,121100,975832065,2320,2315,2320,2315,1044
20250224,121000,973412595,2315,2315,2315,2315,522
20250224,120900,972204165,2315,2315,2315,2315,522
20250224,120800,970995735,2315,2315,2320,2315,1045
20250224,120700,968576510,2315,2315,2315,2315,0
20250224,120600,968576510,2315,2315,2320,2315,1042
20250224,120500,966164230,2315,2320,2320,2315,1055
20250224,120400,963718920,2325,2315,2325,2315,885
20250224,120300,961670115,2315,2315,2315,2315,522
20250224,120200,960461685,2315,2310,2315,2310,1044
20250224,120100,958047435,2315,2315,2315,2315,267
20250224,120000,957429330,2320,2320,2325,2320,737
20250224,115900,955719470,2325,2315,2325,2310,5666
20250224,115800,942615520,2315,2320,2320,2315,3130
20250224,115700,935366515,2320,2315,2320,2315,2318
20250224,115600,929991365,2325,2315,2325,2315,535
20250224,115500,928752820,2320,2325,2325,2320,1710
20250224,115400,924783925,2325,2320,2325,2320,622
20250224,115300,923340385,2320,2325,2325,2320,1192
20250224,115200,920569945,2315,2315,2315,2315,483
20250224,115100,919451800,2315,2315,2315,2315,1083
20250224,115000,916944655,2315,2315,2315,2315,522
20250224,114900,915736225,2320,2320,2320,2320,878
20250224,114800,913699265,2315,2315,2320,2315,1048
20250224,114700,911273115,2315,2315,2315,2315,732
20250224,114600,909578535,2315,2325,2325,2315,608
20250224,114500,908170470,2315,2315,2315,2315,2819
20250224,114400,901644485,2315,2315,2320,2315,13164
20250224,114300,871159825,2315,2320,2320,2315,5692
20250224,114200,857981260,2320,2320,2320,2315,3972
20250224,114100,848768830,2320,2320,2325,2320,2618
20250224,114000,842694795,2325,2320,2325,2320,526
20250224,113900,841474455,2325,2330,2330,2320,1186
20250224,113800,838719610,2325,2325,2325,2325,2527
20250224,113700,832844335,2325,2325,2325,2325,622
20250224,113600,831398185,2325,2330,2330,2325,4234
20250224,113500,821540325,2330,2335,2335,2330,2167
20250224,113400,816490440,2335,2335,2345,2335,575
20250224,113300,815147215,2330,2340,2340,2330,1045
20250224,113200,812709495,2345,2345,2345,2340,1096
20250224,113100,810140875,2350,2340,2350,2335,1839
20250224,113000,805838785,2335,2335,2335,2335,522
20250224,112900,804619915,2340,2340,2340,2335,572
20250224,112800,803284010,2340,2345,2345,2340,1147
20250224,112700,800595910,2345,2340,2345,2340,1317
20250224,112600,797512045,2335,2335,2340,2335,1075
20250224,112500,795001870,2340,2335,2340,2330,371
20250224,112400,794136180,2335,2330,2335,2330,824
20250224,112300,792214755,2330,2340,2340,2330,634
20250224,112200,790736915,2345,2330,2345,2330,2122
20250224,112100,785774865,2330,2330,2330,2330,522
20250224,112000,784558605,2330,2325,2330,2325,1168
20250224,111900,781839775,2325,2325,2325,2325,722
20250224,111800,780161125,2325,2320,2325,2320,3397
20250224,111700,772265710,2315,2325,2325,2315,307
20250224,111600,771552680,2325,2320,2325,2320,1046
20250224,111500,769125955,2325,2320,2325,2320,523
20250224,111400,767912590,2320,2320,2325,2320,1239
20250224,111300,765038060,2320,2320,2320,2320,522
20250224,111200,763827020,2320,2325,2325,2320,1533
20250224,111100,760270405,2320,2320,2325,2320,1049
20250224,111000,757836700,2320,2320,2320,2320,722
20250224,110900,756161660,2325,2325,2325,2325,2540
20250224,110800,750256160,2320,2320,2320,2320,679
20250224,110700,748680880,2320,2320,2320,2320,816
20250224,110600,746787760,2320,2320,2320,2315,1029
20250224,110500,744402590,2320,2325,2325,2320,10636
20250224,110400,719674375,2325,2315,2325,2315,1892
20250224,110300,715288630,2310,2310,2315,2310,1384
20250224,110200,712089765,2315,2315,2320,2315,1770
20250224,110100,707992200,2315,2310,2315,2310,523
20250224,110000,706784065,2310,2315,2315,2310,1088
20250224,105900,704269090,2315,2315,2320,2315,1596
20250224,105800,700574270,2315,2315,2315,2310,1318
20250224,105700,697525245,2315,2315,2315,2315,706
20250224,105600,695890855,2310,2315,2315,2310,1101
20250224,105500,693343120,2310,2315,2315,2310,1377
20250224,105400,690157975,2315,2320,2320,2315,2238
20250224,105300,684976850,2315,2315,2315,2315,522
20250224,105200,683768420,2320,2320,2320,2315,3971
20250224,105100,674566920,2320,2325,2325,2320,535
20250224,105000,673325710,2315,2315,2320,2315,761
20250224,104900,671563895,2320,2320,2320,2320,324
20250224,104800,670812215,2325,2320,2325,2315,1209
20250224,104700,668009660,2320,2320,2320,2315,576
20250224,104600,666675950,2315,2315,2320,2315,662
20250224,104500,665143220,2320,2315,2320,2315,1920
20250224,104400,660697980,2320,2325,2325,2320,593
20250224,104300,659321720,2325,2320,2325,2320,4321
20250224,104200,649283115,2320,2320,2320,2320,1158
20250224,104100,646596555,2320,2320,2320,2320,1008
20250224,104000,644257995,2320,2315,2325,2315,700
20250224,103900,642634200,2320,2315,2320,2315,1023
20250224,103800,640263450,2315,2315,2320,2315,1443
20250224,103700,636921895,2325,2320,2325,2315,1008
20250224,103600,634585935,2325,2320,2325,2320,3000
20250224,103500,627613545,2315,2320,2320,2315,525
20250224,103400,626398125,2320,2325,2325,2315,2651
20250224,103300,620250160,2320,2320,2320,2320,522
20250224,103200,619039120,2320,2320,2320,2315,1044
20250224,103100,616619625,2325,2320,2325,2315,1179
20250224,103000,613889715,2315,2320,2320,2315,522
20250224,102900,612680135,2320,2320,2325,2320,1077
20250224,102800,610181490,2320,2325,2325,2320,525
20250224,102700,608963475,2325,2320,2325,2320,1046
20250224,102600,606536745,2315,2315,2315,2315,828
20250224,102500,604619925,2315,2320,2320,2315,1044
20250224,102400,602203040,2325,2315,2325,2315,421
20250224,102300,601228405,2320,2320,2320,2320,862
20250224,102200,599228565,2320,2325,2325,2320,696
20250224,102100,597613795,2325,2315,2325,2315,819
20250224,102000,595717760,2320,2315,2320,2315,5397
20250224,101900,583223690,2315,2315,2315,2310,1022
20250224,101800,580857990,2320,2310,2325,2310,2242
20250224,101700,575669040,2315,2315,2315,2310,1540
20250224,101600,572108120,2315,2320,2320,2315,310
20250224,101500,571390465,2320,2315,2320,2315,2414
20250224,101400,565801835,2320,2320,2320,2315,1099
20250224,101300,563254765,2315,2315,2315,2315,1022
20250224,101200,560888835,2315,2315,2315,2315,522
20250224,101100,559680405,2315,2320,2320,2315,547
20250224,101000,558413975,2315,2320,2320,2315,1154
20250224,100900,555742265,2320,2315,2320,2315,622
20250224,100800,554302085,2315,2315,2315,2315,522
20250224,100700,553093655,2315,2320,2320,2315,532
20250224,100600,551862025,2320,2320,2320,2315,2073
20250224,100500,547055275,2325,2315,2325,2315,1199
20250224,100400,544279435,2315,2315,2320,2315,737
20250224,100300,542573275,2315,2315,2320,2315,1052
20250224,100200,540137890,2315,2315,2315,2315,513
20250224,100100,538950295,2320,2325,2325,2315,551
20250224,100000,537674230,2325,2320,2325,2315,1062
20250224,095900,535215635,2320,2315,2320,2315,1109
20250224,095800,532647405,2320,2310,2320,2310,2326
20250224,095700,527268850,2310,2310,2315,2310,1834
20250224,095600,523032260,2315,2315,2315,2315,1144
20250224,095500,520383900,2315,2320,2320,2315,1044
20250224,095400,517965895,2325,2325,2325,2320,4605
20250224,095300,507282125,2320,2320,2325,2315,1009
20250224,095200,504943195,2325,2320,2325,2315,918
20250224,095100,502816030,2315,2315,2320,2310,1356
20250224,095000,499679710,2315,2315,2315,2310,661
20250224,094900,498152105,2310,2310,2315,2310,669
20250224,094800,496606515,2310,2315,2315,2310,805
20250224,094700,494746650,2310,2315,2315,2310,4133
20250224,094600,485181365,2315,2315,2320,2315,772
20250224,094500,483394055,2315,2315,2325,2315,2514
20250224,094400,477571085,2315,2320,2320,2315,2022
20250224,094300,472883345,2320,2325,2325,2320,825
20250224,094200,470969195,2325,2330,2335,2325,846
20250224,094100,468998860,2320,2320,2320,2320,42
20250224,094000,468901420,2320,2320,2320,2315,1832
20250224,093900,464653620,2315,2330,2330,2315,1491
20250224,093800,461191685,2335,2325,2340,2325,240
20250224,093700,460632005,2325,2320,2325,2320,3022
20250224,093600,453617850,2320,2320,2320,2320,1760
20250224,093500,449534650,2320,2325,2325,2320,1767
20250224,093400,445428985,2325,2325,2325,2325,3034
20250224,093300,438374935,2325,2330,2330,2325,1727
20250224,093200,434358945,2325,2335,2335,2325,5332
20250224,093100,421920400,2340,2340,2340,2335,1582
20250224,093000,418220025,2340,2340,2345,2340,1261
20250224,092900,415268785,2340,2340,2345,2340,4743
20250224,092800,404152385,2345,2345,2350,2330,1487
20250224,092700,400669825,2355,2360,2365,2355,3981
20250224,092600,391276865,2360,2330,2360,2325,9936
20250224,092500,368015935,2330,2325,2335,2325,2356
20250224,092400,362531020,2330,2330,2330,2320,1651
20250224,092300,358689705,2330,2325,2330,2320,1438
20250224,092200,355346920,2325,2325,2330,2320,3747
20250224,092100,346647040,2325,2335,2335,2325,1629
20250224,092000,342848405,2335,2340,2340,2335,1844
20250224,091900,338536555,2340,2320,2345,2320,3242
20250224,091800,330968540,2305,2325,2325,2300,12820
20250224,091700,301321145,2325,2330,2330,2325,1107
20250224,091600,298742735,2335,2330,2335,2325,1440
20250224,091500,295385265,2330,2330,2330,2325,4108
20250224,091400,285816735,2330,2330,2330,2325,719
20250224,091300,284141485,2330,2315,2330,2315,4370
20250224,091200,273989105,2315,2305,2315,2305,1860
20250224,091100,269697875,2305,2305,2310,2300,9246
20250224,091000,248388335,2305,2315,2315,2300,18856
20250224,090900,204871025,2315,2325,2325,2315,5394
20250224,090800,192342500,2325,2335,2335,2325,1373
20250224,090700,189143515,2325,2340,2340,2325,7827
20250224,090600,170910625,2340,2330,2340,2325,7355
20250224,090500,153776985,2330,2340,2340,2320,21850
20250224,090400,102971155,2340,2340,2345,2330,3413
20250224,090300,95008175,2325,2340,2340,2320,14483
20250224,090200,61262195,2320,2330,2380,2320,16345
20250224,090100,23071265,2330,2340,2340,2320,5630
20250224,090000,9996580,2320,2305,2320,2305,4336