KissMeData/317830/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,212000,3166583600,9350,9350,9350,9350,1900
20250224,211900,3166583600,9350,9350,9350,9350,0
20250224,211800,3166583600,9350,9350,9350,9350,0
20250224,211700,3166583600,9350,9350,9350,9350,0
20250224,211600,3166583600,9350,9350,9350,9350,0
20250224,211500,3166583600,9350,9350,9350,9350,0
20250224,211400,3166583600,9350,9350,9350,9350,0
20250224,211300,3166583600,9350,9350,9350,9350,0
20250224,211200,3166583600,9350,9350,9350,9350,0
20250224,211100,3166583600,9350,9350,9350,9350,0
20250224,211000,3166583600,9350,9350,9350,9350,0
20250224,210900,3166583600,9350,9350,9350,9350,0
20250224,210800,3166583600,9350,9350,9350,9350,0
20250224,210700,3166583600,9350,9350,9350,9350,0
20250224,210600,3166583600,9350,9350,9350,9350,0
20250224,210500,3166583600,9350,9350,9350,9350,0
20250224,210400,3166583600,9350,9350,9350,9350,0
20250224,210300,3166583600,9350,9350,9350,9350,0
20250224,210200,3166583600,9350,9350,9350,9350,0
20250224,210100,3166583600,9350,9350,9350,9350,0
20250224,210000,3166583600,9350,9350,9350,9350,0
20250224,205900,3166583600,9350,9350,9350,9350,0
20250224,205800,3166583600,9350,9350,9350,9350,0
20250224,205700,3166583600,9350,9350,9350,9350,0
20250224,205600,3166583600,9350,9350,9350,9350,0
20250224,205500,3166583600,9350,9350,9350,9350,0
20250224,205400,3166583600,9350,9350,9350,9350,0
20250224,205300,3166583600,9350,9350,9350,9350,0
20250224,205200,3166583600,9350,9350,9350,9350,0
20250224,205100,3166583600,9350,9350,9350,9350,0
20250224,205000,3166583600,9350,9350,9350,9350,1900
20250224,204900,3166583600,9350,9350,9350,9350,0
20250224,204800,3166583600,9350,9350,9350,9350,0
20250224,204700,3166583600,9350,9350,9350,9350,0
20250224,204600,3166583600,9350,9350,9350,9350,0
20250224,204500,3166583600,9350,9350,9350,9350,0
20250224,204400,3166583600,9350,9350,9350,9350,0
20250224,204300,3166583600,9350,9350,9350,9350,0
20250224,204200,3166583600,9350,9350,9350,9350,0
20250224,204100,3166583600,9350,9350,9350,9350,0
20250224,204000,3166583600,9350,9350,9350,9350,0
20250224,203900,3166583600,9350,9350,9350,9350,0
20250224,203800,3166583600,9350,9350,9350,9350,0
20250224,203700,3166583600,9350,9350,9350,9350,0
20250224,203600,3166583600,9350,9350,9350,9350,0
20250224,203500,3166583600,9350,9350,9350,9350,0
20250224,203400,3166583600,9350,9350,9350,9350,0
20250224,203300,3166583600,9350,9350,9350,9350,0
20250224,203200,3166583600,9350,9350,9350,9350,0
20250224,203100,3166583600,9350,9350,9350,9350,0
20250224,203000,3166583600,9350,9350,9350,9350,0
20250224,202900,3166583600,9350,9350,9350,9350,0
20250224,202800,3166583600,9350,9350,9350,9350,0
20250224,202700,3166583600,9350,9350,9350,9350,0
20250224,202600,3166583600,9350,9350,9350,9350,0
20250224,202500,3166583600,9350,9350,9350,9350,0
20250224,202400,3166583600,9350,9350,9350,9350,0
20250224,202300,3166583600,9350,9350,9350,9350,0
20250224,202200,3166583600,9350,9350,9350,9350,0
20250224,202100,3166583600,9350,9350,9350,9350,0
20250224,202000,3166583600,9350,9350,9350,9350,1900
20250224,201900,3166583600,9350,9350,9350,9350,0
20250224,201800,3166583600,9350,9350,9350,9350,0
20250224,201700,3166583600,9350,9350,9350,9350,0
20250224,201600,3166583600,9350,9350,9350,9350,0
20250224,201500,3166583600,9350,9350,9350,9350,0
20250224,201400,3166583600,9350,9350,9350,9350,0
20250224,201300,3166583600,9350,9350,9350,9350,0
20250224,201200,3166583600,9350,9350,9350,9350,0
20250224,201100,3166583600,9350,9350,9350,9350,0
20250224,201000,3166583600,9350,9350,9350,9350,0
20250224,200900,3166583600,9350,9350,9350,9350,0
20250224,200800,3166583600,9350,9350,9350,9350,0
20250224,200700,3166583600,9350,9350,9350,9350,0
20250224,200600,3166583600,9350,9350,9350,9350,0
20250224,200500,3166583600,9350,9350,9350,9350,0
20250224,200400,3166583600,9350,9350,9350,9350,0
20250224,200300,3166583600,9350,9350,9350,9350,0
20250224,200200,3166583600,9350,9350,9350,9350,0
20250224,200100,3166583600,9350,9350,9350,9350,0
20250224,200000,3166583600,9350,9350,9350,9350,0
20250224,195900,3166583600,9350,9350,9350,9350,0
20250224,195800,3166583600,9350,9350,9350,9350,0
20250224,195700,3166583600,9350,9350,9350,9350,0
20250224,195600,3166583600,9350,9350,9350,9350,0
20250224,195500,3166583600,9350,9350,9350,9350,0
20250224,195400,3166583600,9350,9350,9350,9350,0
20250224,195300,3166583600,9350,9350,9350,9350,0
20250224,195200,3166583600,9350,9350,9350,9350,0
20250224,195100,3166583600,9350,9350,9350,9350,0
20250224,195000,3166583600,9350,9350,9350,9350,1900
20250224,194900,3166583600,9350,9350,9350,9350,0
20250224,194800,3166583600,9350,9350,9350,9350,0
20250224,194700,3166583600,9350,9350,9350,9350,0
20250224,194600,3166583600,9350,9350,9350,9350,0
20250224,194500,3166583600,9350,9350,9350,9350,0
20250224,194400,3166583600,9350,9350,9350,9350,0
20250224,194300,3166583600,9350,9350,9350,9350,0
20250224,194200,3166583600,9350,9350,9350,9350,0
20250224,194100,3166583600,9350,9350,9350,9350,0
20250224,194000,3166583600,9350,9350,9350,9350,0
20250224,193900,3166583600,9350,9350,9350,9350,0
20250224,193800,3166583600,9350,9350,9350,9350,0
20250224,193700,3166583600,9350,9350,9350,9350,0
20250224,193600,3166583600,9350,9350,9350,9350,0
20250224,193500,3166583600,9350,9350,9350,9350,0
20250224,193400,3166583600,9350,9350,9350,9350,0
20250224,193300,3166583600,9350,9350,9350,9350,0
20250224,193200,3166583600,9350,9350,9350,9350,0
20250224,193100,3166583600,9350,9350,9350,9350,0
20250224,193000,3166583600,9350,9350,9350,9350,0
20250224,192900,3166583600,9350,9350,9350,9350,0
20250224,192800,3166583600,9350,9350,9350,9350,0
20250224,192700,3166583600,9350,9350,9350,9350,0
20250224,192600,3166583600,9350,9350,9350,9350,0
20250224,192500,3166583600,9350,9350,9350,9350,0
20250224,192400,3166583600,9350,9350,9350,9350,0
20250224,192300,3166583600,9350,9350,9350,9350,0
20250224,192200,3166583600,9350,9350,9350,9350,0
20250224,192100,3166583600,9350,9350,9350,9350,0
20250224,192000,3166583600,9350,9350,9350,9350,1900
20250224,191900,3166583600,9350,9350,9350,9350,0
20250224,191800,3166583600,9350,9350,9350,9350,0
20250224,191700,3166583600,9350,9350,9350,9350,0
20250224,191600,3166583600,9350,9350,9350,9350,0
20250224,191500,3166583600,9350,9350,9350,9350,0
20250224,191400,3166583600,9350,9350,9350,9350,0
20250224,191300,3166583600,9350,9350,9350,9350,0
20250224,191200,3166583600,9350,9350,9350,9350,0
20250224,191100,3166583600,9350,9350,9350,9350,0
20250224,191000,3166583600,9350,9350,9350,9350,0
20250224,190900,3166583600,9350,9350,9350,9350,0
20250224,190800,3166583600,9350,9350,9350,9350,0
20250224,190700,3166583600,9350,9350,9350,9350,0
20250224,190600,3166583600,9350,9350,9350,9350,0
20250224,190500,3166583600,9350,9350,9350,9350,0
20250224,190400,3166583600,9350,9350,9350,9350,0
20250224,190300,3166583600,9350,9350,9350,9350,0
20250224,190200,3166583600,9350,9350,9350,9350,0
20250224,190100,3166583600,9350,9350,9350,9350,0
20250224,190000,3166583600,9350,9350,9350,9350,0
20250224,185900,3166583600,9350,9350,9350,9350,0
20250224,185800,3166583600,9350,9350,9350,9350,0
20250224,185700,3166583600,9350,9350,9350,9350,0
20250224,185600,3166583600,9350,9350,9350,9350,0
20250224,185500,3166583600,9350,9350,9350,9350,0
20250224,185400,3166583600,9350,9350,9350,9350,0
20250224,185300,3166583600,9350,9350,9350,9350,0
20250224,185200,3166583600,9350,9350,9350,9350,0
20250224,185100,3166583600,9350,9350,9350,9350,0
20250224,185000,3166583600,9350,9350,9350,9350,1900
20250224,184900,3166583600,9350,9350,9350,9350,0
20250224,184800,3166583600,9350,9350,9350,9350,0
20250224,184700,3166583600,9350,9350,9350,9350,0
20250224,184600,3166583600,9350,9350,9350,9350,0
20250224,184500,3166583600,9350,9350,9350,9350,0
20250224,184400,3166583600,9350,9350,9350,9350,0
20250224,184300,3166583600,9350,9350,9350,9350,0
20250224,184200,3166583600,9350,9350,9350,9350,0
20250224,184100,3166583600,9350,9350,9350,9350,0
20250224,184000,3166583600,9350,9350,9350,9350,0
20250224,183900,3166583600,9350,9350,9350,9350,0
20250224,183800,3166583600,9350,9350,9350,9350,0
20250224,183700,3166583600,9350,9350,9350,9350,0
20250224,183600,3166583600,9350,9350,9350,9350,0
20250224,183500,3166583600,9350,9350,9350,9350,0
20250224,183400,3166583600,9350,9350,9350,9350,0
20250224,183300,3166583600,9350,9350,9350,9350,0
20250224,183200,3166583600,9350,9350,9350,9350,0
20250224,183100,3166583600,9350,9350,9350,9350,0
20250224,183000,3166583600,9350,9350,9350,9350,0
20250224,182900,3166583600,9350,9350,9350,9350,0
20250224,182800,3166583600,9350,9350,9350,9350,0
20250224,182700,3166583600,9350,9350,9350,9350,0
20250224,182600,3166583600,9350,9350,9350,9350,0
20250224,182500,3166583600,9350,9350,9350,9350,0
20250224,182400,3166583600,9350,9350,9350,9350,0
20250224,182300,3166583600,9350,9350,9350,9350,0
20250224,182200,3166583600,9350,9350,9350,9350,0
20250224,182100,3166583600,9350,9350,9350,9350,0
20250224,182000,3166583600,9350,9350,9350,9350,1900
20250224,181900,3166583600,9350,9350,9350,9350,0
20250224,181800,3166583600,9350,9350,9350,9350,0
20250224,181700,3166583600,9350,9350,9350,9350,0
20250224,181600,3166583600,9350,9350,9350,9350,0
20250224,181500,3166583600,9350,9350,9350,9350,0
20250224,181400,3166583600,9350,9350,9350,9350,0
20250224,181300,3166583600,9350,9350,9350,9350,0
20250224,181200,3166583600,9350,9350,9350,9350,0
20250224,181100,3166583600,9350,9350,9350,9350,0
20250224,181000,3166583600,9350,9350,9350,9350,0
20250224,180900,3166583600,9350,9350,9350,9350,0
20250224,180800,3166583600,9350,9350,9350,9350,0
20250224,180700,3166583600,9350,9350,9350,9350,0
20250224,180600,3166583600,9350,9350,9350,9350,0
20250224,180500,3166583600,9350,9350,9350,9350,0
20250224,180400,3166583600,9350,9350,9350,9350,0
20250224,180300,3166583600,9350,9350,9350,9350,0
20250224,180200,3166583600,9350,9350,9350,9350,0
20250224,180100,3166583600,9350,9350,9350,9350,0
20250224,180000,3166583600,9350,9350,9350,9350,0
20250224,175900,3166583600,9350,9350,9350,9350,0
20250224,175800,3166583600,9350,9350,9350,9350,0
20250224,175700,3166583600,9350,9350,9350,9350,0
20250224,175600,3166583600,9350,9350,9350,9350,0
20250224,175500,3166583600,9350,9350,9350,9350,0
20250224,175400,3166583600,9350,9350,9350,9350,0
20250224,175300,3166583600,9350,9350,9350,9350,0
20250224,175200,3166583600,9350,9350,9350,9350,0
20250224,175100,3166583600,9350,9350,9350,9350,0
20250224,175000,3166583600,9350,9350,9350,9350,1900
20250224,174900,3166583600,9350,9350,9350,9350,0
20250224,174800,3166583600,9350,9350,9350,9350,0
20250224,174700,3166583600,9350,9350,9350,9350,0
20250224,174600,3166583600,9350,9350,9350,9350,0
20250224,174500,3166583600,9350,9350,9350,9350,0
20250224,174400,3166583600,9350,9350,9350,9350,0
20250224,174300,3166583600,9350,9350,9350,9350,0
20250224,174200,3166583600,9350,9350,9350,9350,0
20250224,174100,3166583600,9350,9350,9350,9350,0
20250224,174000,3166583600,9350,9350,9350,9350,0
20250224,173900,3166583600,9350,9350,9350,9350,0
20250224,173800,3166583600,9350,9350,9350,9350,0
20250224,173700,3166583600,9350,9350,9350,9350,0
20250224,173600,3166583600,9350,9350,9350,9350,0
20250224,173500,3166583600,9350,9350,9350,9350,0
20250224,173400,3166583600,9350,9350,9350,9350,0
20250224,173300,3166583600,9350,9350,9350,9350,0
20250224,173200,3166583600,9350,9350,9350,9350,0
20250224,173100,3166583600,9350,9350,9350,9350,0
20250224,173000,3166583600,9350,9350,9350,9350,0
20250224,172900,3166583600,9350,9350,9350,9350,0
20250224,172800,3166583600,9350,9350,9350,9350,0
20250224,172700,3166583600,9350,9350,9350,9350,0
20250224,172600,3166583600,9350,9350,9350,9350,0
20250224,172500,3166583600,9350,9350,9350,9350,0
20250224,172400,3166583600,9350,9350,9350,9350,0
20250224,172300,3166583600,9350,9350,9350,9350,0
20250224,172200,3166583600,9350,9350,9350,9350,0
20250224,172100,3166583600,9350,9350,9350,9350,0
20250224,172000,3166583600,9350,9350,9350,9350,1900
20250224,171900,3166583600,9350,9350,9350,9350,0
20250224,171800,3166583600,9350,9350,9350,9350,0
20250224,171700,3166583600,9350,9350,9350,9350,0
20250224,171600,3166583600,9350,9350,9350,9350,0
20250224,171500,3166583600,9350,9350,9350,9350,0
20250224,171400,3166583600,9350,9350,9350,9350,0
20250224,171300,3166583600,9350,9350,9350,9350,0
20250224,171200,3166583600,9350,9350,9350,9350,0
20250224,171100,3166583600,9350,9350,9350,9350,0
20250224,171000,3166583600,9350,9350,9350,9350,0
20250224,170900,3166583600,9350,9350,9350,9350,0
20250224,170800,3166583600,9350,9350,9350,9350,0
20250224,170700,3166583600,9350,9350,9350,9350,0
20250224,170600,3166583600,9350,9350,9350,9350,0
20250224,170500,3166583600,9350,9350,9350,9350,0
20250224,170400,3166583600,9350,9350,9350,9350,0
20250224,170300,3166583600,9350,9350,9350,9350,0
20250224,170200,3166583600,9350,9350,9350,9350,0
20250224,170100,3166583600,9350,9350,9350,9350,0
20250224,170000,3166583600,9350,9350,9350,9350,0
20250224,165900,3166583600,9350,9350,9350,9350,0
20250224,165800,3166583600,9350,9350,9350,9350,0
20250224,165700,3166583600,9350,9350,9350,9350,0
20250224,165600,3166583600,9350,9350,9350,9350,0
20250224,165500,3166583600,9350,9350,9350,9350,0
20250224,165400,3166583600,9350,9350,9350,9350,0
20250224,165300,3166583600,9350,9350,9350,9350,0
20250224,165200,3166583600,9350,9350,9350,9350,0
20250224,165100,3166583600,9350,9350,9350,9350,0
20250224,165000,3166583600,9350,9350,9350,9350,1900
20250224,164900,3166583600,9350,9350,9350,9350,0
20250224,164800,3166583600,9350,9350,9350,9350,0
20250224,164700,3166583600,9350,9350,9350,9350,0
20250224,164600,3166583600,9350,9350,9350,9350,0
20250224,164500,3166583600,9350,9350,9350,9350,0
20250224,164400,3166583600,9350,9350,9350,9350,0
20250224,164300,3166583600,9350,9350,9350,9350,0
20250224,164200,3166583600,9350,9350,9350,9350,0
20250224,164100,3166583600,9350,9350,9350,9350,0
20250224,164000,3166583600,9350,9350,9350,9350,0
20250224,163900,3166583600,9350,9350,9350,9350,0
20250224,163800,3166583600,9350,9350,9350,9350,0
20250224,163700,3166583600,9350,9350,9350,9350,0
20250224,163600,3166583600,9350,9350,9350,9350,0
20250224,163500,3166583600,9350,9350,9350,9350,0
20250224,163400,3166583600,9350,9350,9350,9350,0
20250224,163300,3166583600,9350,9350,9350,9350,0
20250224,163200,3166583600,9350,9350,9350,9350,0
20250224,163100,3166583600,9350,9350,9350,9350,0
20250224,163000,3166583600,9350,9350,9350,9350,0
20250224,162900,3166583600,9350,9350,9350,9350,0
20250224,162800,3166583600,9350,9350,9350,9350,0
20250224,162700,3166583600,9350,9350,9350,9350,0
20250224,162600,3166583600,9350,9350,9350,9350,0
20250224,162500,3166583600,9350,9350,9350,9350,0
20250224,162400,3166583600,9350,9350,9350,9350,0
20250224,162300,3166583600,9350,9350,9350,9350,0
20250224,162200,3166583600,9350,9350,9350,9350,0
20250224,162100,3166583600,9350,9350,9350,9350,0
20250224,162000,3166583600,9350,9350,9350,9350,1900
20250224,161900,3166583600,9350,9350,9350,9350,0
20250224,161800,3166583600,9350,9350,9350,9350,0
20250224,161700,3166583600,9350,9350,9350,9350,0
20250224,161600,3166583600,9350,9350,9350,9350,0
20250224,161500,3166583600,9350,9350,9350,9350,0
20250224,161400,3166583600,9350,9350,9350,9350,0
20250224,161300,3166583600,9350,9350,9350,9350,0
20250224,161200,3166583600,9350,9350,9350,9350,0
20250224,161100,3166583600,9350,9350,9350,9350,0
20250224,161000,3166583600,9350,9350,9350,9350,0
20250224,160900,3166583600,9350,9350,9350,9350,0
20250224,160800,3166583600,9350,9350,9350,9350,0
20250224,160700,3166583600,9350,9350,9350,9350,0
20250224,160600,3166583600,9350,9350,9350,9350,0
20250224,160500,3166583600,9350,9350,9350,9350,0
20250224,160400,3166583600,9350,9350,9350,9350,0
20250224,160300,3166583600,9350,9350,9350,9350,0
20250224,160200,3166583600,9350,9350,9350,9350,0
20250224,160100,3166583600,9350,9350,9350,9350,0
20250224,160000,3166583600,9350,9350,9350,9350,0
20250224,155900,3166583600,9350,9350,9350,9350,0
20250224,155800,3166583600,9350,9350,9350,9350,0
20250224,155700,3166583600,9350,9350,9350,9350,0
20250224,155600,3166583600,9350,9350,9350,9350,0
20250224,155500,3166583600,9350,9350,9350,9350,0
20250224,155400,3166583600,9350,9350,9350,9350,0
20250224,155300,3166583600,9350,9350,9350,9350,0
20250224,155200,3166583600,9350,9350,9350,9350,0
20250224,155100,3166583600,9350,9350,9350,9350,0
20250224,155000,3166583600,9350,9350,9350,9350,1900
20250224,154900,3166583600,9350,9350,9350,9350,0
20250224,154800,3166583600,9350,9350,9350,9350,0
20250224,154700,3166583600,9350,9350,9350,9350,0
20250224,154600,3166583600,9350,9350,9350,9350,0
20250224,154500,3166583600,9350,9350,9350,9350,0
20250224,154400,3166583600,9350,9350,9350,9350,0
20250224,154300,3166583600,9350,9350,9350,9350,0
20250224,154200,3166583600,9350,9350,9350,9350,0
20250224,154100,3166583600,9350,9350,9350,9350,0
20250224,154000,3166583600,9350,9350,9350,9350,0
20250224,153900,3166583600,9350,9350,9350,9350,0
20250224,153800,3166583600,9350,9350,9350,9350,0
20250224,153700,3166583600,9350,9350,9350,9350,0
20250224,153600,3166583600,9350,9350,9350,9350,0
20250224,153500,3166583600,9350,9350,9350,9350,0
20250224,153400,3166583600,9350,9350,9350,9350,0
20250224,153300,3166583600,9350,9350,9350,9350,0
20250224,153200,3166583600,9350,9350,9350,9350,0
20250224,153100,3166583600,9350,9350,9350,9350,0
20250224,153000,3166583600,9350,9350,9350,9350,1900
20250224,152900,3148818600,9340,9340,9340,9340,0
20250224,152800,3148818600,9340,9340,9340,9340,0
20250224,152700,3148818600,9340,9340,9340,9340,0
20250224,152600,3148818600,9340,9340,9340,9340,0
20250224,152500,3148818600,9340,9340,9340,9340,0
20250224,152400,3148818600,9340,9340,9340,9340,0
20250224,152300,3148818600,9340,9340,9340,9340,0
20250224,152200,3148818600,9340,9340,9340,9340,0
20250224,152100,3148818600,9340,9340,9340,9340,0
20250224,152000,3148818600,9340,9340,9340,9340,0
20250224,151900,3148818600,9340,9340,9340,9340,324
20250224,151800,3145792440,9340,9330,9340,9330,317
20250224,151700,3142832650,9340,9340,9360,9340,607
20250224,151600,3137161940,9350,9350,9360,9350,652
20250224,151500,3131063330,9340,9330,9340,9330,519
20250224,151400,3126217080,9330,9330,9330,9320,788
20250224,151300,3118870040,9340,9310,9340,9310,1181
20250224,151200,3107865770,9300,9300,9300,9300,0
20250224,151100,3107865770,9300,9260,9300,9260,640
20250224,151000,3101921530,9260,9270,9270,9260,399
20250224,150900,3098226470,9260,9280,9280,9260,43
20250224,150800,3097828230,9250,9290,9290,9250,1176
20250224,150700,3086935940,9290,9280,9290,9270,342
20250224,150600,3083760170,9280,9270,9280,9270,72
20250224,150500,3083092720,9270,9280,9280,9270,38
20250224,150400,3082740450,9280,9280,9280,9280,2
20250224,150300,3082721890,9270,9260,9270,9250,240
20250224,150200,3080497860,9270,9260,9270,9250,438
20250224,150100,3076445400,9250,9270,9270,9250,6
20250224,150000,3076389800,9250,9260,9260,9250,294
20250224,145900,3073669970,9250,9250,9250,9250,20
20250224,145800,3073484970,9250,9250,9250,9250,100
20250224,145700,3072559970,9240,9270,9280,9240,1150
20250224,145600,3061920720,9270,9270,9270,9270,153
20250224,145500,3060502410,9270,9270,9270,9260,164
20250224,145400,3058982230,9250,9250,9250,9250,0
20250224,145300,3058982230,9250,9250,9250,9250,66
20250224,145200,3058371730,9250,9270,9270,9250,96
20250224,145100,3057483280,9260,9260,9270,9260,16
20250224,145000,3057335110,9270,9260,9280,9260,49
20250224,144900,3056881310,9260,9290,9290,9260,85
20250224,144800,3056093910,9290,9290,9290,9290,1
20250224,144700,3056084620,9250,9260,9260,9250,740
20250224,144600,3049239600,9250,9300,9300,9250,6
20250224,144500,3049184050,9240,9240,9240,9240,49
20250224,144400,3048731290,9240,9210,9240,9210,363
20250224,144300,3045384350,9210,9210,9210,9210,0
20250224,144200,3045384350,9210,9210,9210,9210,19
20250224,144100,3045209360,9210,9200,9210,9200,91
20250224,144000,3044371560,9200,9190,9200,9190,834
20250224,143900,3036706170,9190,9230,9230,9190,3135
20250224,143800,3007838850,9230,9230,9230,9230,233
20250224,143700,3005688260,9230,9230,9290,9230,547
20250224,143600,3000639390,9240,9240,9240,9240,421
20250224,143500,2996749350,9240,9240,9250,9240,386
20250224,143400,2993182700,9240,9250,9250,9240,278
20250224,143300,2990611700,9250,9260,9260,9250,437
20250224,143200,2986567950,9260,9270,9270,9260,545
20250224,143100,2981517800,9270,9270,9270,9270,124
20250224,143000,2980368320,9280,9280,9280,9270,172
20250224,142900,2978773800,9280,9330,9330,9280,72
20250224,142800,2978105140,9330,9270,9330,9270,20
20250224,142700,2977919320,9270,9280,9280,9270,209
20250224,142600,2975979920,9280,9280,9280,9280,78
20250224,142500,2975256080,9280,9340,9370,9270,2573
20250224,142400,2951320240,9370,9350,9370,9320,2238
20250224,142300,2930422680,9370,9380,9380,9350,1256
20250224,142200,2918646500,9350,9370,9380,9350,571
20250224,142100,2913297910,9350,9340,9380,9330,533
20250224,142000,2908307120,9370,9350,9370,9320,749
20250224,141900,2901307580,9340,9370,9370,9330,1341
20250224,141800,2888756680,9350,9320,9370,9320,884
20250224,141700,2880484790,9350,9280,9350,9280,2159
20250224,141600,2860370620,9320,9270,9330,9240,631
20250224,141500,2854504720,9270,9260,9270,9240,507
20250224,141400,2849814270,9260,9260,9260,9260,1
20250224,141300,2849805010,9270,9220,9270,9220,283
20250224,141200,2847195700,9220,9270,9270,9220,105
20250224,141100,2846227340,9270,9220,9270,9220,30
20250224,141000,2845950260,9220,9250,9250,9220,2474
20250224,140900,2823087220,9250,9260,9270,9250,134
20250224,140800,2821846870,9260,9290,9290,9260,173
20250224,140700,2820244590,9290,9260,9290,9260,53
20250224,140600,2819753780,9260,9290,9290,9250,2483
20250224,140500,2796726080,9300,9300,9300,9300,51
20250224,140400,2796251780,9300,9300,9300,9300,20
20250224,140300,2796065780,9300,9290,9300,9290,5
20250224,140200,2796019290,9300,9310,9310,9300,83
20250224,140100,2795247380,9300,9310,9310,9300,555
20250224,140000,2790085510,9310,9310,9310,9310,7
20250224,135900,2790020340,9310,9300,9310,9300,616
20250224,135800,2784287030,9300,9300,9300,9300,33
20250224,135700,2783980130,9300,9300,9300,9300,0
20250224,135600,2783980130,9300,9300,9300,9300,27
20250224,135500,2783729030,9310,9310,9310,9310,5
20250224,135400,2783682480,9320,9320,9320,9320,1
20250224,135300,2783673160,9290,9290,9290,9290,1108
20250224,135200,2773379840,9290,9300,9300,9290,50
20250224,135100,2772914940,9290,9300,9300,9290,77
20250224,135000,2772199280,9300,9310,9310,9300,562
20250224,134900,2766967670,9320,9320,9320,9320,0
20250224,134800,2766967670,9320,9320,9320,9320,29
20250224,134700,2766697390,9320,9330,9330,9320,100
20250224,134600,2765764400,9330,9330,9330,9330,102
20250224,134500,2764812740,9330,9330,9330,9330,25
20250224,134400,2764579490,9330,9330,9330,9320,146
20250224,134300,2763217470,9310,9280,9310,9280,422
20250224,134200,2759291310,9280,9290,9300,9280,310
20250224,134100,2756413530,9290,9290,9290,9290,178
20250224,134000,2754759910,9310,9310,9310,9310,10
20250224,133900,2754666810,9290,9300,9300,9290,371
20250224,133800,2751219170,9300,9310,9310,9300,1087
20250224,133700,2741110050,9300,9300,9300,9300,286
20250224,133600,2738450250,9310,9320,9320,9310,434
20250224,133500,2734409270,9330,9330,9330,9330,3
20250224,133400,2734381280,9330,9320,9330,9320,101
20250224,133300,2733439950,9330,9330,9330,9330,100
20250224,133200,2732506950,9330,9330,9330,9330,0
20250224,133100,2732506950,9330,9350,9350,9330,4
20250224,133000,2732469590,9350,9320,9350,9320,77
20250224,132900,2731751890,9320,9320,9320,9320,190
20250224,132800,2729981090,9320,9340,9340,9310,625
20250224,132700,2724160560,9350,9350,9350,9350,0
20250224,132600,2724160560,9350,9350,9350,9350,1
20250224,132500,2724151210,9350,9350,9350,9350,0
20250224,132400,2724151210,9350,9350,9350,9350,0
20250224,132300,2724151210,9350,9330,9350,9330,65
20250224,132200,2723544740,9330,9330,9330,9320,55
20250224,132100,2723031870,9330,9350,9350,9330,627
20250224,132000,2717179200,9350,9360,9360,9350,863
20250224,131900,2709105640,9350,9350,9350,9350,359
20250224,131800,2705748990,9360,9360,9360,9360,84
20250224,131700,2704962750,9360,9360,9360,9360,67
20250224,131600,2704335630,9360,9370,9370,9360,71
20250224,131500,2703670460,9370,9380,9380,9370,32
20250224,131400,2703370610,9380,9380,9380,9380,279
20250224,131300,2700753590,9380,9380,9380,9370,184
20250224,131200,2699028170,9380,9380,9380,9380,0
20250224,131100,2699028170,9380,9370,9380,9370,248
20250224,131000,2696702230,9370,9370,9370,9370,29
20250224,130900,2696430500,9370,9370,9370,9370,7
20250224,130800,2696364910,9370,9370,9370,9370,15
20250224,130700,2696224360,9370,9380,9380,9370,38
20250224,130600,2695868050,9380,9370,9380,9370,29
20250224,130500,2695596080,9370,9360,9370,9360,28
20250224,130400,2695333950,9360,9350,9360,9350,617
20250224,130300,2689561880,9350,9380,9380,9350,251
20250224,130200,2687211970,9380,9380,9380,9380,633
20250224,130100,2681274430,9370,9370,9370,9370,1518
20250224,130000,2667050770,9370,9370,9370,9370,56
20250224,125900,2666526050,9350,9360,9360,9350,435
20250224,125800,2662458770,9350,9350,9350,9350,50
20250224,125700,2661991270,9350,9350,9350,9350,2
20250224,125600,2661972570,9360,9340,9370,9340,112
20250224,125500,2660923440,9340,9340,9340,9340,0
20250224,125400,2660923440,9340,9340,9340,9340,119
20250224,125300,2659811980,9340,9340,9340,9340,19
20250224,125200,2659634520,9340,9340,9340,9340,0
20250224,125100,2659634520,9340,9360,9360,9340,283
20250224,125000,2656989850,9350,9370,9380,9350,237
20250224,124900,2654769210,9370,9380,9380,9370,29
20250224,124800,2654497200,9380,9380,9380,9350,124
20250224,124700,2653337680,9350,9350,9360,9350,27
20250224,124600,2653085220,9380,9380,9380,9380,230
20250224,124500,2650927820,9380,9350,9380,9340,86
20250224,124400,2650124090,9350,9350,9350,9340,93
20250224,124300,2649255180,9350,9350,9350,9350,1
20250224,124200,2649245830,9350,9370,9370,9350,58
20250224,124100,2648702630,9370,9370,9370,9370,1
20250224,124000,2648693260,9360,9360,9360,9360,153
20250224,123900,2647261180,9360,9370,9370,9360,22
20250224,123800,2647055050,9370,9370,9370,9370,330
20250224,123700,2643962950,9370,9340,9370,9330,595
20250224,123600,2638409620,9340,9350,9350,9340,156
20250224,123500,2636952540,9340,9350,9360,9340,130
20250224,123400,2635737670,9350,9350,9350,9350,0
20250224,123300,2635737670,9350,9350,9350,9350,25
20250224,123200,2635503920,9370,9370,9370,9320,18
20250224,123100,2635335310,9370,9330,9370,9330,110
20250224,123000,2634307480,9330,9330,9330,9330,13
20250224,122900,2634186190,9330,9310,9330,9310,74
20250224,122800,2633496370,9310,9300,9310,9300,564
20250224,122700,2628251020,9310,9310,9310,9310,153
20250224,122600,2626826590,9300,9300,9300,9300,0
20250224,122500,2626826590,9300,9300,9300,9300,10
20250224,122400,2626733590,9300,9300,9300,9300,30
20250224,122300,2626454590,9300,9310,9310,9300,27
20250224,122200,2626203480,9310,9310,9310,9310,15
20250224,122100,2626063830,9310,9310,9310,9300,153
20250224,122000,2624639700,9310,9330,9330,9310,431
20250224,121900,2620626970,9330,9310,9330,9310,69
20250224,121800,2619984540,9310,9310,9310,9310,8
20250224,121700,2619910060,9300,9300,9300,9300,67
20250224,121600,2619286960,9300,9300,9300,9300,0
20250224,121500,2619286960,9300,9310,9310,9300,1014
20250224,121400,2609856750,9300,9310,9310,9300,750
20250224,121300,2602880740,9300,9330,9330,9300,1415
20250224,121200,2589717120,9320,9320,9320,9320,3
20250224,121100,2589689160,9320,9340,9340,9320,1188
20250224,121000,2578602000,9340,9370,9370,9340,445
20250224,120900,2574443170,9370,9380,9380,9370,56
20250224,120800,2573918430,9380,9410,9410,9380,561
20250224,120700,2568651650,9410,9380,9410,9380,965
20250224,120600,2559573830,9380,9360,9380,9350,97
20250224,120500,2558666220,9400,9330,9400,9330,412
20250224,120400,2554806670,9330,9410,9410,9310,6402
20250224,120300,2495021910,9400,9410,9410,9400,793
20250224,120200,2487565660,9410,9410,9440,9400,747
20250224,120100,2480531350,9410,9490,9490,9410,1660
20250224,120000,2464844430,9490,9510,9530,9490,4586
20250224,115900,2421271280,9530,9530,9560,9500,8944
20250224,115800,2336118180,9500,9510,9580,9470,17171
20250224,115700,2172326020,9500,9470,9510,9470,3343
20250224,115600,2140593780,9480,9480,9500,9440,4604
20250224,115500,2096952340,9490,9480,9500,9450,4620
20250224,115400,2053128430,9450,9420,9480,9410,3504
20250224,115300,2020005140,9410,9330,9420,9330,2285
20250224,115200,1998536680,9350,9390,9400,9330,1563
20250224,115100,1983894400,9400,9430,9430,9380,1732
20250224,115000,1967605400,9410,9450,9470,9410,2421
20250224,114900,1944756660,9470,9320,9470,9300,3151
20250224,114800,1915084770,9290,9270,9320,9230,468
20250224,114700,1910739360,9270,9240,9270,9230,615
20250224,114600,1905061740,9240,9250,9250,9240,271
20250224,114500,1902555640,9250,9290,9300,9240,383
20250224,114400,1899012620,9310,9260,9310,9250,51
20250224,114300,1898540340,9250,9250,9250,9250,200
20250224,114200,1896690340,9260,9240,9260,9240,158
20250224,114100,1895228760,9240,9240,9240,9240,20
20250224,114000,1895043960,9240,9230,9240,9230,517
20250224,113900,1890268050,9220,9220,9220,9220,1
20250224,113800,1890258830,9220,9220,9220,9220,0
20250224,113700,1890258830,9220,9230,9230,9220,103
20250224,113600,1889308340,9230,9220,9230,9220,289
20250224,113500,1886643450,9230,9230,9230,9230,65
20250224,113400,1886043500,9220,9230,9230,9220,29
20250224,113300,1885776100,9220,9220,9220,9220,14
20250224,113200,1885647020,9210,9210,9210,9210,12
20250224,113100,1885536500,9200,9210,9220,9200,325
20250224,113000,1882545300,9210,9210,9210,9210,200
20250224,112900,1880703300,9200,9190,9200,9190,475
20250224,112800,1876333440,9190,9190,9190,9190,45
20250224,112700,1875919890,9190,9190,9190,9190,119
20250224,112600,1874826280,9190,9190,9190,9190,216
20250224,112500,1872841240,9200,9220,9240,9200,416
20250224,112400,1869013300,9210,9210,9210,9210,125
20250224,112300,1867862050,9210,9220,9220,9210,120
20250224,112200,1866756190,9220,9210,9260,9200,1051
20250224,112100,1857085330,9200,9200,9210,9200,1399
20250224,112000,1844207230,9190,9200,9210,9190,1172
20250224,111900,1833414470,9200,9220,9240,9200,2391
20250224,111800,1811377070,9220,9290,9290,9220,1651
20250224,111700,1796080330,9290,9330,9330,9290,1481
20250224,111600,1782300040,9340,9330,9340,9330,685
20250224,111500,1775906770,9330,9350,9380,9330,1218
20250224,111400,1764530320,9350,9370,9370,9340,1572
20250224,111300,1749847010,9340,9460,9460,9320,5335
20250224,111200,1699833510,9440,9430,9470,9410,3167
20250224,111100,1669911520,9420,9360,9470,9360,3153
20250224,111000,1640145220,9420,9440,9500,9320,12229
20250224,110900,1525135080,9490,9470,9490,9340,8907
20250224,110800,1441343630,9440,9340,9480,9340,7707
20250224,110700,1368902200,9380,9350,9380,9270,5456
20250224,110600,1318032690,9330,9350,9400,9270,6606
20250224,110500,1256296840,9350,9190,9350,9180,5792
20250224,110400,1202568190,9190,9180,9190,9140,1371
20250224,110300,1189980480,9180,9180,9180,9130,2144
20250224,110200,1170349490,9160,9160,9190,9120,3319
20250224,110100,1139893150,9120,9100,9150,9080,8759
20250224,110000,1060143460,9100,9090,9100,9050,1423
20250224,105900,1047206100,9050,9050,9090,9000,805
20250224,105800,1039904780,9050,9020,9050,9010,5001
20250224,105700,994839040,9020,9020,9020,9020,0
20250224,105600,994839040,9020,9040,9040,9020,150
20250224,105500,993484930,9040,9040,9040,9040,86
20250224,105400,992707490,9050,9050,9050,9050,221
20250224,105300,990707440,9050,9050,9050,9040,32
20250224,105200,990417890,9030,9040,9040,9030,156
20250224,105100,989008290,9040,9020,9040,9020,170
20250224,105000,987472590,9020,9020,9020,9020,103
20250224,104900,986543530,9020,9030,9030,9020,90
20250224,104800,985731710,9020,9030,9030,9020,891
20250224,104700,977691880,9020,9010,9020,9010,151
20250224,104600,976330530,9010,9010,9010,9010,82
20250224,104500,975591710,9010,9010,9010,9010,1
20250224,104400,975582700,9020,9000,9020,9000,559
20250224,104300,970551250,9000,8990,9000,8990,18
20250224,104200,970389370,8990,8990,9000,8990,205
20250224,104100,968546410,8990,9000,9000,8990,31
20250224,104000,968267420,8990,8990,8990,8990,76
20250224,103900,967584180,8990,8980,8990,8980,27
20250224,103800,967341490,8990,8990,8990,8990,2
20250224,103700,967323510,8990,8990,8990,8990,223
20250224,103600,965318740,8990,8990,9000,8990,95
20250224,103500,964464130,8990,8990,9000,8990,597
20250224,103400,959092360,8990,8990,8990,8990,94
20250224,103300,958247300,8990,8990,8990,8990,200
20250224,103200,956449300,8990,8970,8990,8970,130
20250224,103100,955280900,8970,8960,8970,8960,60
20250224,103000,954743100,8960,8970,8970,8960,171
20250224,102900,953210030,8960,8960,8960,8960,19
20250224,102800,953039790,8960,8960,8960,8960,57
20250224,102700,952529070,8960,8960,8960,8960,522
20250224,102600,947851950,8960,8960,8960,8960,312
20250224,102500,945056430,8960,8960,8960,8960,550
20250224,102400,940128430,8970,8970,8970,8960,230
20250224,102300,938065640,8970,8980,8980,8970,383
20250224,102200,934629630,8980,8960,8980,8960,360
20250224,102100,931400730,8960,8960,8960,8960,232
20250224,102000,929322010,8960,8980,8980,8960,362
20250224,101900,926076600,8980,8990,8990,8980,55
20250224,101800,925582680,8980,8980,8990,8980,319
20250224,101700,922717420,8980,8990,8990,8980,187
20250224,101600,921038150,8990,8980,8990,8980,100
20250224,101500,920139590,8970,8990,8990,8970,196
20250224,101400,918381150,8990,8980,8990,8960,566
20250224,101300,913301670,8980,8990,8990,8980,781
20250224,101200,906282730,8990,8970,8990,8970,547
20250224,101100,901371530,8960,8970,8970,8950,302
20250224,101000,898666600,8970,8980,8980,8950,1411
20250224,100900,886037580,8950,8970,8980,8950,776
20250224,100800,879087620,8960,8950,8960,8950,197
20250224,100700,877322600,8950,8950,8950,8950,522
20250224,100600,872650700,8950,8990,8990,8950,227
20250224,100500,870618250,8990,8980,8990,8960,704
20250224,100400,864307850,8970,8980,8980,8960,315
20250224,100300,861482170,8950,8990,8990,8950,335
20250224,100200,858483880,8960,8960,8970,8960,1225
20250224,100100,847507130,8960,8990,9000,8950,712
20250224,100000,841125910,8990,9020,9020,8950,15218
20250224,095900,704300600,9010,9030,9030,9010,3717
20250224,095800,670774450,9020,9030,9030,9020,1773
20250224,095700,654781890,9030,9030,9030,9020,774
20250224,095600,647796600,9050,9050,9050,9020,227
20250224,095500,645745340,9050,9040,9050,9040,374
20250224,095400,642362200,9050,9050,9050,9020,473
20250224,095300,638084850,9050,9060,9060,9050,34
20250224,095200,637776840,9090,9080,9090,9060,73
20250224,095100,637113670,9080,9060,9080,9060,1020
20250224,095000,627872420,9060,9060,9060,9020,1252
20250224,094900,616550870,9030,9020,9030,9020,363
20250224,094800,613273110,9020,9030,9040,9020,2532
20250224,094700,590419380,9040,9040,9040,9030,755
20250224,094600,583594620,9040,9040,9040,9030,241
20250224,094500,581416340,9040,9050,9060,9040,332
20250224,094400,578414890,9040,9030,9040,9020,1298
20250224,094300,566696690,9020,9070,9070,9020,3233
20250224,094200,537455710,9070,9060,9070,9060,400
20250224,094100,533827910,9070,9070,9070,9050,3461
20250224,094000,502473720,9070,9090,9090,9060,3118
20250224,093900,474194390,9090,9080,9090,9080,1287
20250224,093800,462507430,9100,9100,9100,9080,1053
20250224,093700,452935390,9090,9130,9130,9090,435
20250224,093600,448978810,9130,9130,9130,9130,1
20250224,093500,448969680,9130,9100,9130,9100,66
20250224,093400,448368840,9100,9100,9100,9100,350
20250224,093300,445183840,9100,9130,9130,9100,1314
20250224,093200,433212610,9120,9120,9140,9120,573
20250224,093100,427976850,9090,9090,9140,9090,1455
20250224,093000,414716420,9100,9100,9130,9100,1569
20250224,092900,400437950,9110,9120,9120,9110,583
20250224,092800,395123640,9130,9140,9140,9130,149
20250224,092700,393762540,9140,9150,9150,9140,131
20250224,092600,392563920,9150,9120,9150,9120,351
20250224,092500,389357330,9120,9130,9130,9120,256
20250224,092400,387022200,9130,9110,9130,9110,21
20250224,092300,386830870,9110,9110,9120,9090,2386
20250224,092200,365112510,9100,9110,9130,9100,391
20250224,092100,361550520,9130,9110,9130,9110,198
20250224,092000,359746640,9110,9110,9120,9110,106
20250224,091900,358780900,9120,9110,9120,9110,818
20250224,091800,351322580,9110,9120,9120,9100,1356
20250224,091700,338968650,9120,9130,9150,9110,317
20250224,091600,336077530,9170,9140,9170,9130,538
20250224,091500,331156220,9140,9130,9150,9130,357
20250224,091400,327896260,9130,9110,9150,9090,2301
20250224,091300,306918970,9110,9140,9140,9100,1525
20250224,091200,293035600,9100,9140,9140,9100,1472
20250224,091100,279619360,9130,9110,9130,9100,800
20250224,091000,272330810,9110,9120,9130,9090,3269
20250224,090900,242563280,9120,9170,9170,9100,3945
20250224,090800,206514420,9170,9200,9200,9160,1139
20250224,090700,196078930,9200,9170,9200,9160,940
20250224,090600,187460050,9170,9200,9200,9170,1238
20250224,090500,176100400,9200,9140,9200,9140,881
20250224,090400,168038860,9150,9110,9150,9100,1254
20250224,090300,156584160,9130,9120,9130,9110,1085
20250224,090200,146686150,9130,9150,9150,9100,2299
20250224,090100,125723770,9150,9160,9160,9120,1238
20250224,090000,114409760,9160,9060,9230,9060,12583