KissMeData/064260/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,194500,1184413955,3035,3035,3035,3035,6942
20250224,194400,1184413955,3035,3035,3035,3035,0
20250224,194300,1184413955,3035,3035,3035,3035,0
20250224,194200,1184413955,3035,3035,3035,3035,0
20250224,194100,1184413955,3035,3035,3035,3035,0
20250224,194000,1184413955,3035,3035,3035,3035,0
20250224,193900,1184413955,3035,3035,3035,3035,0
20250224,193800,1184413955,3035,3035,3035,3035,0
20250224,193700,1184413955,3035,3035,3035,3035,0
20250224,193600,1184413955,3035,3035,3035,3035,0
20250224,193500,1184413955,3035,3035,3035,3035,0
20250224,193400,1184413955,3035,3035,3035,3035,0
20250224,193300,1184413955,3035,3035,3035,3035,0
20250224,193200,1184413955,3035,3035,3035,3035,0
20250224,193100,1184413955,3035,3035,3035,3035,0
20250224,193000,1184413955,3035,3035,3035,3035,0
20250224,192900,1184413955,3035,3035,3035,3035,0
20250224,192800,1184413955,3035,3035,3035,3035,0
20250224,192700,1184413955,3035,3035,3035,3035,0
20250224,192600,1184413955,3035,3035,3035,3035,0
20250224,192500,1184413955,3035,3035,3035,3035,0
20250224,192400,1184413955,3035,3035,3035,3035,0
20250224,192300,1184413955,3035,3035,3035,3035,0
20250224,192200,1184413955,3035,3035,3035,3035,0
20250224,192100,1184413955,3035,3035,3035,3035,0
20250224,192000,1184413955,3035,3035,3035,3035,0
20250224,191900,1184413955,3035,3035,3035,3035,0
20250224,191800,1184413955,3035,3035,3035,3035,0
20250224,191700,1184413955,3035,3035,3035,3035,0
20250224,191600,1184413955,3035,3035,3035,3035,0
20250224,191500,1184413955,3035,3035,3035,3035,6942
20250224,191400,1184413955,3035,3035,3035,3035,0
20250224,191300,1184413955,3035,3035,3035,3035,0
20250224,191200,1184413955,3035,3035,3035,3035,0
20250224,191100,1184413955,3035,3035,3035,3035,0
20250224,191000,1184413955,3035,3035,3035,3035,0
20250224,190900,1184413955,3035,3035,3035,3035,0
20250224,190800,1184413955,3035,3035,3035,3035,0
20250224,190700,1184413955,3035,3035,3035,3035,0
20250224,190600,1184413955,3035,3035,3035,3035,0
20250224,190500,1184413955,3035,3035,3035,3035,0
20250224,190400,1184413955,3035,3035,3035,3035,0
20250224,190300,1184413955,3035,3035,3035,3035,0
20250224,190200,1184413955,3035,3035,3035,3035,0
20250224,190100,1184413955,3035,3035,3035,3035,0
20250224,190000,1184413955,3035,3035,3035,3035,0
20250224,185900,1184413955,3035,3035,3035,3035,0
20250224,185800,1184413955,3035,3035,3035,3035,0
20250224,185700,1184413955,3035,3035,3035,3035,0
20250224,185600,1184413955,3035,3035,3035,3035,0
20250224,185500,1184413955,3035,3035,3035,3035,0
20250224,185400,1184413955,3035,3035,3035,3035,0
20250224,185300,1184413955,3035,3035,3035,3035,0
20250224,185200,1184413955,3035,3035,3035,3035,0
20250224,185100,1184413955,3035,3035,3035,3035,0
20250224,185000,1184413955,3035,3035,3035,3035,0
20250224,184900,1184413955,3035,3035,3035,3035,0
20250224,184800,1184413955,3035,3035,3035,3035,0
20250224,184700,1184413955,3035,3035,3035,3035,0
20250224,184600,1184413955,3035,3035,3035,3035,0
20250224,184500,1184413955,3035,3035,3035,3035,6942
20250224,184400,1184413955,3035,3035,3035,3035,0
20250224,184300,1184413955,3035,3035,3035,3035,0
20250224,184200,1184413955,3035,3035,3035,3035,0
20250224,184100,1184413955,3035,3035,3035,3035,0
20250224,184000,1184413955,3035,3035,3035,3035,0
20250224,183900,1184413955,3035,3035,3035,3035,0
20250224,183800,1184413955,3035,3035,3035,3035,0
20250224,183700,1184413955,3035,3035,3035,3035,0
20250224,183600,1184413955,3035,3035,3035,3035,0
20250224,183500,1184413955,3035,3035,3035,3035,0
20250224,183400,1184413955,3035,3035,3035,3035,0
20250224,183300,1184413955,3035,3035,3035,3035,0
20250224,183200,1184413955,3035,3035,3035,3035,0
20250224,183100,1184413955,3035,3035,3035,3035,0
20250224,183000,1184413955,3035,3035,3035,3035,0
20250224,182900,1184413955,3035,3035,3035,3035,0
20250224,182800,1184413955,3035,3035,3035,3035,0
20250224,182700,1184413955,3035,3035,3035,3035,0
20250224,182600,1184413955,3035,3035,3035,3035,0
20250224,182500,1184413955,3035,3035,3035,3035,0
20250224,182400,1184413955,3035,3035,3035,3035,0
20250224,182300,1184413955,3035,3035,3035,3035,0
20250224,182200,1184413955,3035,3035,3035,3035,0
20250224,182100,1184413955,3035,3035,3035,3035,0
20250224,182000,1184413955,3035,3035,3035,3035,0
20250224,181900,1184413955,3035,3035,3035,3035,0
20250224,181800,1184413955,3035,3035,3035,3035,0
20250224,181700,1184413955,3035,3035,3035,3035,0
20250224,181600,1184413955,3035,3035,3035,3035,0
20250224,181500,1184413955,3035,3035,3035,3035,6942
20250224,181400,1184413955,3035,3035,3035,3035,0
20250224,181300,1184413955,3035,3035,3035,3035,0
20250224,181200,1184413955,3035,3035,3035,3035,0
20250224,181100,1184413955,3035,3035,3035,3035,0
20250224,181000,1184413955,3035,3035,3035,3035,0
20250224,180900,1184413955,3035,3035,3035,3035,0
20250224,180800,1184413955,3035,3035,3035,3035,0
20250224,180700,1184413955,3035,3035,3035,3035,0
20250224,180600,1184413955,3035,3035,3035,3035,0
20250224,180500,1184413955,3035,3035,3035,3035,0
20250224,180400,1184413955,3035,3035,3035,3035,0
20250224,180300,1184413955,3035,3035,3035,3035,0
20250224,180200,1184413955,3035,3035,3035,3035,0
20250224,180100,1184413955,3035,3035,3035,3035,0
20250224,180000,1184413955,3035,3035,3035,3035,0
20250224,175900,1184413955,3035,3035,3035,3035,0
20250224,175800,1184413955,3035,3035,3035,3035,0
20250224,175700,1184413955,3035,3035,3035,3035,0
20250224,175600,1184413955,3035,3035,3035,3035,0
20250224,175500,1184413955,3035,3035,3035,3035,0
20250224,175400,1184413955,3035,3035,3035,3035,0
20250224,175300,1184413955,3035,3035,3035,3035,0
20250224,175200,1184413955,3035,3035,3035,3035,0
20250224,175100,1184413955,3035,3035,3035,3035,0
20250224,175000,1184413955,3035,3035,3035,3035,0
20250224,174900,1184413955,3035,3035,3035,3035,0
20250224,174800,1184413955,3035,3035,3035,3035,0
20250224,174700,1184413955,3035,3035,3035,3035,0
20250224,174600,1184413955,3035,3035,3035,3035,0
20250224,174500,1184413955,3035,3035,3035,3035,6942
20250224,174400,1184413955,3035,3035,3035,3035,0
20250224,174300,1184413955,3035,3035,3035,3035,0
20250224,174200,1184413955,3035,3035,3035,3035,0
20250224,174100,1184413955,3035,3035,3035,3035,0
20250224,174000,1184413955,3035,3035,3035,3035,0
20250224,173900,1184413955,3035,3035,3035,3035,0
20250224,173800,1184413955,3035,3035,3035,3035,0
20250224,173700,1184413955,3035,3035,3035,3035,0
20250224,173600,1184413955,3035,3035,3035,3035,0
20250224,173500,1184413955,3035,3035,3035,3035,0
20250224,173400,1184413955,3035,3035,3035,3035,0
20250224,173300,1184413955,3035,3035,3035,3035,0
20250224,173200,1184413955,3035,3035,3035,3035,0
20250224,173100,1184413955,3035,3035,3035,3035,0
20250224,173000,1184413955,3035,3035,3035,3035,0
20250224,172900,1184413955,3035,3035,3035,3035,0
20250224,172800,1184413955,3035,3035,3035,3035,0
20250224,172700,1184413955,3035,3035,3035,3035,0
20250224,172600,1184413955,3035,3035,3035,3035,0
20250224,172500,1184413955,3035,3035,3035,3035,0
20250224,172400,1184413955,3035,3035,3035,3035,0
20250224,172300,1184413955,3035,3035,3035,3035,0
20250224,172200,1184413955,3035,3035,3035,3035,0
20250224,172100,1184413955,3035,3035,3035,3035,0
20250224,172000,1184413955,3035,3035,3035,3035,0
20250224,171900,1184413955,3035,3035,3035,3035,0
20250224,171800,1184413955,3035,3035,3035,3035,0
20250224,171700,1184413955,3035,3035,3035,3035,0
20250224,171600,1184413955,3035,3035,3035,3035,0
20250224,171500,1184413955,3035,3035,3035,3035,6942
20250224,171400,1184413955,3035,3035,3035,3035,0
20250224,171300,1184413955,3035,3035,3035,3035,0
20250224,171200,1184413955,3035,3035,3035,3035,0
20250224,171100,1184413955,3035,3035,3035,3035,0
20250224,171000,1184413955,3035,3035,3035,3035,0
20250224,170900,1184413955,3035,3035,3035,3035,0
20250224,170800,1184413955,3035,3035,3035,3035,0
20250224,170700,1184413955,3035,3035,3035,3035,0
20250224,170600,1184413955,3035,3035,3035,3035,0
20250224,170500,1184413955,3035,3035,3035,3035,0
20250224,170400,1184413955,3035,3035,3035,3035,0
20250224,170300,1184413955,3035,3035,3035,3035,0
20250224,170200,1184413955,3035,3035,3035,3035,0
20250224,170100,1184413955,3035,3035,3035,3035,0
20250224,170000,1184413955,3035,3035,3035,3035,0
20250224,165900,1184413955,3035,3035,3035,3035,0
20250224,165800,1184413955,3035,3035,3035,3035,0
20250224,165700,1184413955,3035,3035,3035,3035,0
20250224,165600,1184413955,3035,3035,3035,3035,0
20250224,165500,1184413955,3035,3035,3035,3035,0
20250224,165400,1184413955,3035,3035,3035,3035,0
20250224,165300,1184413955,3035,3035,3035,3035,0
20250224,165200,1184413955,3035,3035,3035,3035,0
20250224,165100,1184413955,3035,3035,3035,3035,0
20250224,165000,1184413955,3035,3035,3035,3035,0
20250224,164900,1184413955,3035,3035,3035,3035,0
20250224,164800,1184413955,3035,3035,3035,3035,0
20250224,164700,1184413955,3035,3035,3035,3035,0
20250224,164600,1184413955,3035,3035,3035,3035,0
20250224,164500,1184413955,3035,3035,3035,3035,6942
20250224,164400,1184413955,3035,3035,3035,3035,0
20250224,164300,1184413955,3035,3035,3035,3035,0
20250224,164200,1184413955,3035,3035,3035,3035,0
20250224,164100,1184413955,3035,3035,3035,3035,0
20250224,164000,1184413955,3035,3035,3035,3035,0
20250224,163900,1184413955,3035,3035,3035,3035,0
20250224,163800,1184413955,3035,3035,3035,3035,0
20250224,163700,1184413955,3035,3035,3035,3035,0
20250224,163600,1184413955,3035,3035,3035,3035,0
20250224,163500,1184413955,3035,3035,3035,3035,0
20250224,163400,1184413955,3035,3035,3035,3035,0
20250224,163300,1184413955,3035,3035,3035,3035,0
20250224,163200,1184413955,3035,3035,3035,3035,0
20250224,163100,1184413955,3035,3035,3035,3035,0
20250224,163000,1184413955,3035,3035,3035,3035,0
20250224,162900,1184413955,3035,3035,3035,3035,0
20250224,162800,1184413955,3035,3035,3035,3035,0
20250224,162700,1184413955,3035,3035,3035,3035,0
20250224,162600,1184413955,3035,3035,3035,3035,0
20250224,162500,1184413955,3035,3035,3035,3035,0
20250224,162400,1184413955,3035,3035,3035,3035,0
20250224,162300,1184413955,3035,3035,3035,3035,0
20250224,162200,1184413955,3035,3035,3035,3035,0
20250224,162100,1184413955,3035,3035,3035,3035,0
20250224,162000,1184413955,3035,3035,3035,3035,0
20250224,161900,1184413955,3035,3035,3035,3035,0
20250224,161800,1184413955,3035,3035,3035,3035,0
20250224,161700,1184413955,3035,3035,3035,3035,0
20250224,161600,1184413955,3035,3035,3035,3035,0
20250224,161500,1184413955,3035,3035,3035,3035,6942
20250224,161400,1184413955,3035,3035,3035,3035,0
20250224,161300,1184413955,3035,3035,3035,3035,0
20250224,161200,1184413955,3035,3035,3035,3035,0
20250224,161100,1184413955,3035,3035,3035,3035,0
20250224,161000,1184413955,3035,3035,3035,3035,0
20250224,160900,1184413955,3035,3035,3035,3035,0
20250224,160800,1184413955,3035,3035,3035,3035,0
20250224,160700,1184413955,3035,3035,3035,3035,0
20250224,160600,1184413955,3035,3035,3035,3035,0
20250224,160500,1184413955,3035,3035,3035,3035,0
20250224,160400,1184413955,3035,3035,3035,3035,0
20250224,160300,1184413955,3035,3035,3035,3035,0
20250224,160200,1184413955,3035,3035,3035,3035,0
20250224,160100,1184413955,3035,3035,3035,3035,0
20250224,160000,1184413955,3035,3035,3035,3035,0
20250224,155900,1184413955,3035,3035,3035,3035,0
20250224,155800,1184413955,3035,3035,3035,3035,0
20250224,155700,1184413955,3035,3035,3035,3035,0
20250224,155600,1184413955,3035,3035,3035,3035,0
20250224,155500,1184413955,3035,3035,3035,3035,0
20250224,155400,1184413955,3035,3035,3035,3035,0
20250224,155300,1184413955,3035,3035,3035,3035,0
20250224,155200,1184413955,3035,3035,3035,3035,0
20250224,155100,1184413955,3035,3035,3035,3035,0
20250224,155000,1184413955,3035,3035,3035,3035,0
20250224,154900,1184413955,3035,3035,3035,3035,0
20250224,154800,1184413955,3035,3035,3035,3035,0
20250224,154700,1184413955,3035,3035,3035,3035,0
20250224,154600,1184413955,3035,3035,3035,3035,0
20250224,154500,1184413955,3035,3035,3035,3035,6942
20250224,154400,1184413955,3035,3035,3035,3035,0
20250224,154300,1184413955,3035,3035,3035,3035,0
20250224,154200,1184413955,3035,3035,3035,3035,0
20250224,154100,1184413955,3035,3035,3035,3035,0
20250224,154000,1184413955,3035,3035,3035,3035,0
20250224,153900,1184413955,3035,3035,3035,3035,0
20250224,153800,1184413955,3035,3035,3035,3035,0
20250224,153700,1184413955,3035,3035,3035,3035,0
20250224,153600,1184413955,3035,3035,3035,3035,0
20250224,153500,1184413955,3035,3035,3035,3035,0
20250224,153400,1184413955,3035,3035,3035,3035,0
20250224,153300,1184413955,3035,3035,3035,3035,0
20250224,153200,1184413955,3035,3035,3035,3035,0
20250224,153100,1184413955,3035,3035,3035,3035,0
20250224,153000,1184413955,3035,3035,3035,3035,6942
20250224,152900,1163344985,3035,3035,3035,3035,0
20250224,152800,1163344985,3035,3035,3035,3035,0
20250224,152700,1163344985,3035,3035,3035,3035,0
20250224,152600,1163344985,3035,3035,3035,3035,0
20250224,152500,1163344985,3035,3035,3035,3035,0
20250224,152400,1163344985,3035,3035,3035,3035,0
20250224,152300,1163344985,3035,3035,3035,3035,0
20250224,152200,1163344985,3035,3035,3035,3035,0
20250224,152100,1163344985,3035,3035,3035,3035,0
20250224,152000,1163344985,3035,3035,3035,3035,0
20250224,151900,1163344985,3035,3035,3035,3030,499
20250224,151800,1161830525,3035,3030,3035,3030,5427
20250224,151700,1145359885,3035,3035,3035,3035,246
20250224,151600,1144613275,3030,3035,3035,3030,740
20250224,151500,1142369125,3035,3035,3035,3035,222
20250224,151400,1141695355,3035,3030,3035,3030,2594
20250224,151300,1133832710,3030,3030,3030,3030,1010
20250224,151200,1130772410,3035,3035,3035,3035,501
20250224,151100,1129251875,3035,3035,3035,3035,200
20250224,151000,1128644875,3035,3035,3035,3030,1408
20250224,150900,1124377585,3035,3035,3035,3035,16
20250224,150800,1124329025,3035,3035,3035,3030,1094
20250224,150700,1121013735,3035,3035,3035,3035,1001
20250224,150600,1117975700,3030,3030,3030,3030,100
20250224,150500,1117672700,3035,3035,3035,3035,510
20250224,150400,1116124850,3035,3030,3035,3030,1458
20250224,150300,1111706560,3030,3030,3030,3030,50
20250224,150200,1111555060,3030,3030,3030,3030,555
20250224,150100,1109873410,3030,3030,3030,3030,1515
20250224,150000,1105282960,3030,3030,3030,3030,378
20250224,145900,1104137620,3030,3030,3030,3030,234
20250224,145800,1103428600,3030,3030,3030,3030,115
20250224,145700,1103080150,3030,3030,3030,3030,16
20250224,145600,1103031670,3030,3030,3030,3030,0
20250224,145500,1103031670,3030,3030,3030,3030,20
20250224,145400,1102971070,3030,3025,3030,3025,2011
20250224,145300,1096887740,3030,3025,3030,3025,30
20250224,145200,1096796980,3030,3030,3030,3030,6
20250224,145100,1096778800,3030,3030,3030,3030,305
20250224,145000,1095854650,3030,3030,3030,3030,546
20250224,144900,1094200270,3025,3030,3030,3025,270
20250224,144800,1093382690,3030,3030,3030,3030,551
20250224,144700,1091713160,3030,3030,3030,3030,109
20250224,144600,1091382890,3030,3030,3030,3030,1
20250224,144500,1091379860,3030,3030,3030,3030,0
20250224,144400,1091379860,3030,3030,3030,3030,123
20250224,144300,1091007170,3030,3030,3030,3030,97
20250224,144200,1090713260,3030,3030,3030,3030,1
20250224,144100,1090710230,3035,3030,3035,3030,1000
20250224,144000,1087680225,3025,3030,3030,3025,8319
20250224,143900,1062515245,3035,3035,3035,3035,1
20250224,143800,1062512210,3030,3030,3030,3030,775
20250224,143700,1060163960,3030,3030,3035,3025,1167
20250224,143600,1056632100,3030,3030,3030,3030,50
20250224,143500,1056480600,3030,3030,3035,3030,258
20250224,143400,1055698855,3030,3030,3030,3030,0
20250224,143300,1055698855,3030,3030,3030,3030,100
20250224,143200,1055395855,3030,3030,3030,3030,600
20250224,143100,1053577855,3030,3030,3030,3025,54
20250224,143000,1053414415,3030,3030,3030,3030,1001
20250224,142900,1050381385,3025,3025,3030,3025,49
20250224,142800,1050233145,3025,3025,3025,3025,397
20250224,142700,1049032220,3025,3030,3030,3025,17
20250224,142600,1048980740,3030,3030,3030,3030,25
20250224,142500,1048904990,3030,3030,3030,3030,505
20250224,142400,1047374840,3030,3030,3030,3030,10
20250224,142300,1047344540,3030,3030,3030,3030,3
20250224,142200,1047335450,3025,3025,3025,3025,22
20250224,142100,1047268900,3025,3030,3030,3020,371
20250224,142000,1046148270,3020,3020,3020,3020,1262
20250224,141900,1042337030,3025,3025,3025,3025,138
20250224,141800,1041919580,3025,3025,3025,3025,314
20250224,141700,1040969730,3025,3025,3025,3025,1049
20250224,141600,1037796505,3025,3025,3025,3025,2218
20250224,141500,1031087055,3030,3030,3030,3030,105
20250224,141400,1030768905,3025,3025,3025,3025,0
20250224,141300,1030768905,3025,3025,3025,3025,0
20250224,141200,1030768905,3025,3030,3030,3025,103
20250224,141100,1030457315,3025,3025,3025,3025,0
20250224,141000,1030457315,3025,3025,3025,3025,40
20250224,140900,1030336315,3030,3030,3030,3030,60
20250224,140800,1030154515,3030,3030,3030,3030,0
20250224,140700,1030154515,3030,3025,3030,3025,46
20250224,140600,1030015165,3025,3025,3025,3025,1018
20250224,140500,1026935715,3025,3025,3025,3025,200
20250224,140400,1026330715,3030,3030,3030,3030,10
20250224,140300,1026300415,3025,3030,3030,3025,304
20250224,140200,1025380790,3030,3030,3030,3030,1
20250224,140100,1025377760,3030,3030,3030,3030,603
20250224,140000,1023550670,3030,3030,3030,3030,100
20250224,135900,1023247670,3030,3030,3030,3030,0
20250224,135800,1023247670,3030,3030,3030,3030,503
20250224,135700,1021723580,3030,3025,3030,3025,550
20250224,135600,1020057330,3030,3030,3030,3030,3
20250224,135500,1020048240,3025,3025,3025,3025,1179
20250224,135400,1016481765,3030,3030,3030,3030,2
20250224,135300,1016475705,3030,3030,3030,3030,8
20250224,135200,1016451465,3030,3030,3030,3030,52
20250224,135100,1016293905,3030,3030,3030,3030,21
20250224,135000,1016230275,3030,3030,3030,3030,0
20250224,134900,1016230275,3030,3030,3030,3030,1
20250224,134800,1016227245,3025,3025,3025,3025,1983
20250224,134700,1010228670,3030,3030,3030,3030,5
20250224,134600,1010213520,3030,3030,3030,3030,2
20250224,134500,1010207460,3030,3025,3030,3025,16
20250224,134400,1010159055,3030,3030,3030,3030,2
20250224,134300,1010152995,3030,3030,3030,3030,0
20250224,134200,1010152995,3030,3030,3030,3030,0
20250224,134100,1010152995,3030,3030,3030,3030,3
20250224,134000,1010143905,3030,3030,3030,3030,0
20250224,133900,1010143905,3030,3030,3030,3030,45
20250224,133800,1010007555,3025,3025,3025,3025,5
20250224,133700,1009992430,3030,3025,3030,3025,13
20250224,133600,1009953090,3025,3030,3030,3025,3051
20250224,133500,1000723810,3025,3025,3025,3025,1
20250224,133400,1000720785,3030,3030,3030,3030,942
20250224,133300,997866525,3035,3030,3035,3030,37
20250224,133200,997754400,3035,3030,3035,3030,1791
20250224,133100,992327655,3035,3035,3035,3035,0
20250224,133000,992327655,3035,3035,3035,3035,0
20250224,132900,992327655,3035,3035,3035,3035,0
20250224,132800,992327655,3035,3035,3035,3035,22
20250224,132700,992260885,3035,3035,3035,3035,3
20250224,132600,992251780,3030,3030,3030,3030,0
20250224,132500,992251780,3030,3030,3030,3030,979
20250224,132400,989285410,3035,3035,3035,3035,164
20250224,132300,988787670,3030,3035,3035,3030,371
20250224,132200,987663500,3035,3030,3035,3030,529
20250224,132100,986058985,3035,3035,3035,3035,3
20250224,132000,986049880,3030,3035,3035,3030,302
20250224,131900,985134815,3035,3035,3035,3035,101
20250224,131800,984828280,3035,3030,3035,3030,5
20250224,131700,984813115,3030,3030,3030,3030,220
20250224,131600,984146515,3025,3035,3035,3025,221
20250224,131500,983477390,3030,3030,3030,3030,100
20250224,131400,983174390,3035,3035,3035,3035,57
20250224,131300,983001395,3030,3030,3030,3030,100
20250224,131200,982698395,3030,3030,3030,3030,100
20250224,131100,982395395,3030,3030,3030,3030,2
20250224,131000,982389335,3035,3030,3035,3030,122
20250224,130900,982019660,3030,3030,3030,3030,346
20250224,130800,980971280,3030,3030,3030,3030,2
20250224,130700,980965220,3030,3030,3030,3030,0
20250224,130600,980965220,3030,3030,3030,3030,2
20250224,130500,980959160,3030,3030,3030,3030,330
20250224,130400,979959260,3030,3030,3030,3030,10
20250224,130300,979928960,3030,3030,3030,3030,0
20250224,130200,979928960,3030,3030,3030,3030,0
20250224,130100,979928960,3030,3030,3030,3030,212
20250224,130000,979286600,3030,3030,3030,3030,1
20250224,125900,979283570,3030,3030,3030,3030,3
20250224,125800,979274480,3030,3030,3030,3030,1
20250224,125700,979271450,3030,3030,3030,3030,53
20250224,125600,979110860,3030,3030,3030,3030,24
20250224,125500,979038140,3030,3030,3030,3030,4
20250224,125400,979026020,3030,3030,3030,3030,2
20250224,125300,979019960,3030,3030,3030,3030,133
20250224,125200,978616970,3035,3035,3035,3035,0
20250224,125100,978616970,3035,3035,3035,3035,6
20250224,125000,978598760,3025,3025,3025,3025,30
20250224,124900,978508010,3030,3030,3030,3030,7
20250224,124800,978486800,3030,3030,3030,3030,16
20250224,124700,978438320,3030,3030,3030,3030,0
20250224,124600,978438320,3030,3030,3030,3030,888
20250224,124500,975747680,3030,3025,3030,3025,359
20250224,124400,974661700,3025,3025,3025,3025,0
20250224,124300,974661700,3025,3025,3025,3025,77
20250224,124200,974428775,3025,3025,3025,3025,0
20250224,124100,974428775,3025,3030,3030,3025,65
20250224,124000,974232070,3030,3030,3030,3030,958
20250224,123900,971329330,3030,3030,3030,3030,1
20250224,123800,971326300,3035,3025,3035,3025,103
20250224,123700,971014700,3030,3030,3030,3030,0
20250224,123600,971014700,3030,3035,3035,3030,655
20250224,123500,969029850,3035,3035,3035,3035,1
20250224,123400,969026815,3030,3025,3030,3025,304
20250224,123300,968105710,3025,3025,3025,3025,50
20250224,123200,967954460,3030,3030,3030,3030,0
20250224,123100,967954460,3030,3030,3030,3030,350
20250224,123000,966893960,3030,3030,3030,3030,10
20250224,122900,966863660,3030,3030,3030,3030,73
20250224,122800,966642470,3030,3035,3035,3030,101
20250224,122700,966336435,3030,3030,3030,3030,62
20250224,122600,966148575,3035,3035,3035,3035,0
20250224,122500,966148575,3035,3035,3035,3035,2
20250224,122400,966142505,3035,3035,3035,3035,0
20250224,122300,966142505,3035,3035,3035,3035,0
20250224,122200,966142505,3035,3035,3035,3035,0
20250224,122100,966142505,3035,3035,3035,3035,0
20250224,122000,966142505,3035,3035,3035,3035,30
20250224,121900,966051455,3035,3035,3035,3035,4
20250224,121800,966039315,3035,3035,3035,3035,0
20250224,121700,966039315,3035,3030,3035,3030,51
20250224,121600,965884780,3035,3035,3035,3035,0
20250224,121500,965884780,3035,3035,3035,3035,2
20250224,121400,965878710,3035,3030,3035,3030,50
20250224,121300,965727205,3030,3030,3030,3030,51
20250224,121200,965572675,3035,3035,3035,3035,0
20250224,121100,965572675,3035,3030,3035,3030,751
20250224,121000,963293945,3035,3035,3035,3035,0
20250224,120900,963293945,3035,3030,3035,3030,4004
20250224,120800,951161805,3025,3025,3025,3025,226
20250224,120700,950478155,3030,3030,3030,3030,9
20250224,120600,950450885,3030,3030,3030,3030,0
20250224,120500,950450885,3030,3030,3030,3030,7
20250224,120400,950429675,3030,3030,3030,3030,400
20250224,120300,949217675,3025,3025,3030,3025,5
20250224,120200,949202535,3025,3025,3025,3025,0
20250224,120100,949202535,3025,3025,3025,3025,49
20250224,120000,949054310,3030,3030,3030,3030,0
20250224,115900,949054310,3030,3030,3030,3030,1
20250224,115800,949051280,3030,3030,3030,3030,0
20250224,115700,949051280,3030,3030,3030,3030,3
20250224,115600,949042190,3025,3025,3025,3025,194
20250224,115500,948455340,3025,3025,3025,3025,1
20250224,115400,948452315,3030,3030,3030,3030,2
20250224,115300,948446255,3030,3035,3035,3025,3626
20250224,115200,937462245,3035,3035,3035,3035,30
20250224,115100,937371195,3035,3035,3035,3035,0
20250224,115000,937371195,3035,3035,3035,3035,0
20250224,114900,937371195,3035,3035,3035,3035,3
20250224,114800,937362090,3035,3035,3035,3035,33
20250224,114700,937261935,3035,3035,3035,3035,115
20250224,114600,936912910,3040,3040,3040,3040,50
20250224,114500,936760910,3040,3035,3040,3035,10
20250224,114400,936730515,3035,3040,3040,3035,4
20250224,114300,936718360,3035,3035,3035,3030,82
20250224,114200,936469515,3035,3035,3035,3030,117
20250224,114100,936114430,3030,3030,3030,3030,220
20250224,114000,935447830,3030,3030,3030,3030,1035
20250224,113900,932311780,3030,3035,3035,3030,556
20250224,113800,930626935,3030,3030,3035,3030,108
20250224,113700,930299535,3030,3030,3030,3030,163
20250224,113600,929805645,3035,3035,3035,3035,0
20250224,113500,929805645,3035,3030,3035,3030,4
20250224,113400,929793510,3030,3030,3030,3030,51
20250224,113300,929638980,3035,3035,3035,3035,2
20250224,113200,929632910,3035,3035,3035,3035,500
20250224,113100,928115410,3030,3030,3030,3030,10
20250224,113000,928085110,3030,3030,3030,3030,1
20250224,112900,928082080,3035,3035,3035,3030,533
20250224,112800,926464625,3030,3030,3030,3030,10
20250224,112700,926434325,3030,3030,3030,3030,9
20250224,112600,926407055,3030,3030,3030,3030,2
20250224,112500,926400995,3035,3035,3035,3035,0
20250224,112400,926400995,3035,3035,3035,3035,58
20250224,112300,926224965,3025,3025,3025,3025,0
20250224,112200,926224965,3025,3035,3035,3025,102
20250224,112100,925915900,3030,3030,3030,3030,115
20250224,112000,925567450,3030,3030,3030,3030,0
20250224,111900,925567450,3030,3020,3030,3020,12480
20250224,111800,887868930,3015,3015,3015,3015,0
20250224,111700,887868930,3015,3020,3020,3015,89
20250224,111600,887600495,3015,3015,3015,3015,227
20250224,111500,886916090,3015,3015,3015,3015,101
20250224,111400,886611575,3010,3015,3015,3010,10
20250224,111300,886581440,3015,3015,3015,3010,10
20250224,111200,886551300,3015,3015,3015,3015,16
20250224,111100,886503060,3015,3020,3020,3015,3265
20250224,111000,876646035,3015,3020,3020,3015,111
20250224,110900,876311315,3020,3020,3020,3020,200
20250224,110800,875707315,3020,3020,3020,3020,22
20250224,110700,875640875,3020,3020,3020,3020,300
20250224,110600,874734875,3020,3020,3020,3020,5
20250224,110500,874719775,3015,3015,3015,3015,66
20250224,110400,874520785,3015,3015,3015,3015,4
20250224,110300,874508725,3015,3015,3015,3015,0
20250224,110200,874508725,3015,3015,3015,3015,167
20250224,110100,874005220,3015,3015,3015,3015,2
20250224,110000,873999190,3015,3020,3020,3015,2521
20250224,105900,866398360,3015,3015,3015,3015,0
20250224,105800,866398360,3015,3015,3015,3015,0
20250224,105700,866398360,3015,3020,3020,3015,201
20250224,105600,865791345,3015,3020,3020,3015,32
20250224,105500,865694800,3020,3020,3020,3020,5
20250224,105400,865679700,3020,3015,3020,3015,5922
20250224,105300,847820965,3010,3015,3015,3010,60
20250224,105200,847640315,3015,3015,3015,3015,208
20250224,105100,847013195,3015,3015,3015,3015,2317
20250224,105000,840027440,3015,3015,3015,3015,105
20250224,104900,839710865,3015,3010,3015,3010,630
20250224,104800,837814465,3015,3015,3015,3015,26
20250224,104700,837736075,3015,3010,3015,3010,1073
20250224,104600,834506325,3015,3015,3015,3015,10
20250224,104500,834476175,3015,3015,3015,3015,495
20250224,104400,832983750,3015,3015,3015,3015,5
20250224,104300,832968675,3010,3015,3015,3010,2189
20250224,104200,826369300,3010,3010,3010,3010,4082
20250224,104100,814082480,3015,3015,3015,3015,213
20250224,104000,813440285,3015,3015,3015,3015,100
20250224,103900,813138785,3015,3015,3015,3015,153
20250224,103800,812677490,3015,3015,3015,3015,5
20250224,103700,812662415,3015,3015,3015,3015,3
20250224,103600,812653370,3010,3010,3010,3010,105
20250224,103500,812337320,3015,3015,3015,3015,5
20250224,103400,812322245,3015,3010,3015,3010,409
20250224,103300,811089510,3015,3015,3015,3015,10
20250224,103200,811059360,3015,3015,3015,3015,0
20250224,103100,811059360,3015,3010,3015,3010,42
20250224,103000,810932850,3015,3015,3015,3015,102
20250224,102900,810625320,3015,3015,3015,3015,30
20250224,102800,810534870,3015,3015,3015,3015,0
20250224,102700,810534870,3015,3015,3015,3015,1
20250224,102600,810531855,3010,3015,3015,3010,241
20250224,102500,809806195,3015,3010,3015,3010,41
20250224,102400,809682730,3010,3010,3010,3010,0
20250224,102300,809682730,3010,3010,3010,3010,48
20250224,102200,809538250,3010,3015,3015,3010,86
20250224,102100,809279375,3010,3015,3015,3010,1101
20250224,102000,805964860,3010,3010,3010,3010,153
20250224,101900,805504330,3010,3010,3010,3010,133
20250224,101800,805104000,3010,3015,3015,3010,1680
20250224,101700,800047185,3010,3015,3015,3010,1704
20250224,101600,794917890,3015,3015,3015,3015,639
20250224,101500,792991305,3015,3010,3015,3010,73
20250224,101400,792771570,3010,3010,3010,3010,439
20250224,101300,791450180,3010,3010,3010,3010,94
20250224,101200,791167240,3010,3005,3010,3005,644
20250224,101100,789229260,3005,3010,3010,3000,1467
20250224,101000,784815930,3010,3000,3010,3000,4165
20250224,100900,772320400,3000,3010,3010,3000,10031
20250224,100800,742213605,3005,3005,3010,3005,1018
20250224,100700,739154450,3010,3010,3010,3010,713
20250224,100600,737008320,3005,3010,3010,3005,15455
20250224,100500,690566020,3015,3015,3015,3015,1
20250224,100400,690563005,3010,3010,3010,3010,3514
20250224,100300,679985865,3010,3010,3010,3010,3
20250224,100200,679976835,3010,3015,3015,3010,4886
20250224,100100,665268380,3015,3015,3015,3015,56
20250224,100000,665099540,3010,3010,3010,3010,47
20250224,095900,664958070,3015,3015,3015,3015,5
20250224,095800,664942995,3015,3015,3015,3015,335
20250224,095700,663932970,3015,3015,3015,3010,390
20250224,095600,662758830,3010,3015,3015,3010,57
20250224,095500,662587210,3015,3010,3020,3010,120
20250224,095400,662225380,3010,3010,3010,3010,493
20250224,095300,660741450,3010,3020,3020,3010,52
20250224,095200,660584430,3020,3020,3020,3020,44
20250224,095100,660451550,3015,3010,3015,3005,5109
20250224,095000,645086505,3010,3010,3010,3010,100
20250224,094900,644785505,3010,3025,3025,3005,10214
20250224,094800,614090065,3025,3020,3025,3005,20154
20250224,094700,553452115,3020,3020,3020,3020,19
20250224,094600,553394735,3020,3025,3025,3020,7328
20250224,094500,531262660,3025,3025,3025,3020,483
20250224,094400,529803735,3020,3020,3020,3020,399
20250224,094300,528598755,3020,3020,3035,3020,669
20250224,094200,526578330,3035,3025,3035,3025,3326
20250224,094100,516511180,3035,3035,3035,3020,507
20250224,094000,514972495,3020,3020,3035,3020,3361
20250224,093900,504822220,3025,3035,3035,3025,948
20250224,093800,501954460,3035,3035,3035,3035,330
20250224,093700,500952910,3025,3030,3035,3025,92
20250224,093600,500674585,3035,3035,3035,3035,179
20250224,093500,500131320,3035,3035,3035,3035,0
20250224,093400,500131320,3035,3035,3035,3015,7085
20250224,093300,478733250,3030,3030,3035,3030,75
20250224,093200,478505890,3030,3030,3030,3030,45
20250224,093100,478369540,3035,3035,3035,3030,9
20250224,093000,478342250,3035,3030,3040,3020,10468
20250224,092900,446702770,3030,3025,3030,3025,4161
20250224,092800,434114940,3025,3030,3030,3025,1016
20250224,092700,431041470,3030,3040,3040,3030,9604
20250224,092600,401941320,3040,3035,3040,3025,8405
20250224,092500,376461750,3040,3040,3040,3030,3099
20250224,092400,367067460,3040,3045,3050,3040,2103
20250224,092300,360671550,3045,3050,3050,3045,126
20250224,092200,360287350,3050,3045,3050,3045,1046
20250224,092100,357098570,3045,3040,3045,3035,7909
20250224,092000,333015875,3045,3045,3045,3030,1105
20250224,091900,329667595,3045,3045,3045,3045,11
20250224,091800,329634100,3045,3045,3045,3045,4
20250224,091700,329621920,3045,3045,3045,3045,25
20250224,091600,329545795,3030,3045,3045,3030,7354
20250224,091500,307255160,3045,3040,3045,3040,757
20250224,091400,304950745,3035,3035,3035,3030,15459
20250224,091300,258035700,3035,3035,3035,3035,334
20250224,091200,257022010,3035,3040,3040,3035,13830
20250224,091100,215042080,3040,3035,3045,3035,1454
20250224,091000,210624385,3040,3050,3050,3040,2782
20250224,090900,202166030,3050,3045,3050,3045,7075
20250224,090800,180597495,3045,3050,3050,3040,512
20250224,090700,179040945,3050,3045,3050,3040,1200
20250224,090600,175386605,3045,3030,3045,3030,2560
20250224,090500,167627200,3030,3045,3045,3030,1413
20250224,090400,163345405,3040,3025,3040,3020,9863
20250224,090300,133431560,3025,3030,3040,3025,5344
20250224,090200,117239580,3035,3030,3040,3030,1936
20250224,090100,111370035,3030,3030,3030,3030,230
20250224,090000,110673135,3000,3010,3025,2990,36864