KissMeData/432430/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,214600,2462967050,6060,6060,6060,6060,8558
20250224,214500,2462967050,6060,6060,6060,6060,0
20250224,214400,2462967050,6060,6060,6060,6060,0
20250224,214300,2462967050,6060,6060,6060,6060,0
20250224,214200,2462967050,6060,6060,6060,6060,0
20250224,214100,2462967050,6060,6060,6060,6060,0
20250224,214000,2462967050,6060,6060,6060,6060,0
20250224,213900,2462967050,6060,6060,6060,6060,0
20250224,213800,2462967050,6060,6060,6060,6060,0
20250224,213700,2462967050,6060,6060,6060,6060,0
20250224,213600,2462967050,6060,6060,6060,6060,0
20250224,213500,2462967050,6060,6060,6060,6060,0
20250224,213400,2462967050,6060,6060,6060,6060,0
20250224,213300,2462967050,6060,6060,6060,6060,0
20250224,213200,2462967050,6060,6060,6060,6060,0
20250224,213100,2462967050,6060,6060,6060,6060,0
20250224,213000,2462967050,6060,6060,6060,6060,0
20250224,212900,2462967050,6060,6060,6060,6060,0
20250224,212800,2462967050,6060,6060,6060,6060,0
20250224,212700,2462967050,6060,6060,6060,6060,0
20250224,212600,2462967050,6060,6060,6060,6060,0
20250224,212500,2462967050,6060,6060,6060,6060,0
20250224,212400,2462967050,6060,6060,6060,6060,0
20250224,212300,2462967050,6060,6060,6060,6060,0
20250224,212200,2462967050,6060,6060,6060,6060,0
20250224,212100,2462967050,6060,6060,6060,6060,0
20250224,212000,2462967050,6060,6060,6060,6060,0
20250224,211900,2462967050,6060,6060,6060,6060,0
20250224,211800,2462967050,6060,6060,6060,6060,0
20250224,211700,2462967050,6060,6060,6060,6060,0
20250224,211600,2462967050,6060,6060,6060,6060,8558
20250224,211500,2462967050,6060,6060,6060,6060,0
20250224,211400,2462967050,6060,6060,6060,6060,0
20250224,211300,2462967050,6060,6060,6060,6060,0
20250224,211200,2462967050,6060,6060,6060,6060,0
20250224,211100,2462967050,6060,6060,6060,6060,0
20250224,211000,2462967050,6060,6060,6060,6060,0
20250224,210900,2462967050,6060,6060,6060,6060,0
20250224,210800,2462967050,6060,6060,6060,6060,0
20250224,210700,2462967050,6060,6060,6060,6060,0
20250224,210600,2462967050,6060,6060,6060,6060,0
20250224,210500,2462967050,6060,6060,6060,6060,0
20250224,210400,2462967050,6060,6060,6060,6060,0
20250224,210300,2462967050,6060,6060,6060,6060,0
20250224,210200,2462967050,6060,6060,6060,6060,0
20250224,210100,2462967050,6060,6060,6060,6060,0
20250224,210000,2462967050,6060,6060,6060,6060,0
20250224,205900,2462967050,6060,6060,6060,6060,0
20250224,205800,2462967050,6060,6060,6060,6060,0
20250224,205700,2462967050,6060,6060,6060,6060,0
20250224,205600,2462967050,6060,6060,6060,6060,0
20250224,205500,2462967050,6060,6060,6060,6060,0
20250224,205400,2462967050,6060,6060,6060,6060,0
20250224,205300,2462967050,6060,6060,6060,6060,0
20250224,205200,2462967050,6060,6060,6060,6060,0
20250224,205100,2462967050,6060,6060,6060,6060,0
20250224,205000,2462967050,6060,6060,6060,6060,0
20250224,204900,2462967050,6060,6060,6060,6060,0
20250224,204800,2462967050,6060,6060,6060,6060,0
20250224,204700,2462967050,6060,6060,6060,6060,0
20250224,204600,2462967050,6060,6060,6060,6060,8558
20250224,204500,2462967050,6060,6060,6060,6060,0
20250224,204400,2462967050,6060,6060,6060,6060,0
20250224,204300,2462967050,6060,6060,6060,6060,0
20250224,204200,2462967050,6060,6060,6060,6060,0
20250224,204100,2462967050,6060,6060,6060,6060,0
20250224,204000,2462967050,6060,6060,6060,6060,0
20250224,203900,2462967050,6060,6060,6060,6060,0
20250224,203800,2462967050,6060,6060,6060,6060,0
20250224,203700,2462967050,6060,6060,6060,6060,0
20250224,203600,2462967050,6060,6060,6060,6060,0
20250224,203500,2462967050,6060,6060,6060,6060,0
20250224,203400,2462967050,6060,6060,6060,6060,0
20250224,203300,2462967050,6060,6060,6060,6060,0
20250224,203200,2462967050,6060,6060,6060,6060,0
20250224,203100,2462967050,6060,6060,6060,6060,0
20250224,203000,2462967050,6060,6060,6060,6060,0
20250224,202900,2462967050,6060,6060,6060,6060,0
20250224,202800,2462967050,6060,6060,6060,6060,0
20250224,202700,2462967050,6060,6060,6060,6060,0
20250224,202600,2462967050,6060,6060,6060,6060,0
20250224,202500,2462967050,6060,6060,6060,6060,0
20250224,202400,2462967050,6060,6060,6060,6060,0
20250224,202300,2462967050,6060,6060,6060,6060,0
20250224,202200,2462967050,6060,6060,6060,6060,0
20250224,202100,2462967050,6060,6060,6060,6060,0
20250224,202000,2462967050,6060,6060,6060,6060,0
20250224,201900,2462967050,6060,6060,6060,6060,0
20250224,201800,2462967050,6060,6060,6060,6060,0
20250224,201700,2462967050,6060,6060,6060,6060,0
20250224,201600,2462967050,6060,6060,6060,6060,8558
20250224,201500,2462967050,6060,6060,6060,6060,0
20250224,201400,2462967050,6060,6060,6060,6060,0
20250224,201300,2462967050,6060,6060,6060,6060,0
20250224,201200,2462967050,6060,6060,6060,6060,0
20250224,201100,2462967050,6060,6060,6060,6060,0
20250224,201000,2462967050,6060,6060,6060,6060,0
20250224,200900,2462967050,6060,6060,6060,6060,0
20250224,200800,2462967050,6060,6060,6060,6060,0
20250224,200700,2462967050,6060,6060,6060,6060,0
20250224,200600,2462967050,6060,6060,6060,6060,0
20250224,200500,2462967050,6060,6060,6060,6060,0
20250224,200400,2462967050,6060,6060,6060,6060,0
20250224,200300,2462967050,6060,6060,6060,6060,0
20250224,200200,2462967050,6060,6060,6060,6060,0
20250224,200100,2462967050,6060,6060,6060,6060,0
20250224,200000,2462967050,6060,6060,6060,6060,0
20250224,195900,2462967050,6060,6060,6060,6060,0
20250224,195800,2462967050,6060,6060,6060,6060,0
20250224,195700,2462967050,6060,6060,6060,6060,0
20250224,195600,2462967050,6060,6060,6060,6060,0
20250224,195500,2462967050,6060,6060,6060,6060,0
20250224,195400,2462967050,6060,6060,6060,6060,0
20250224,195300,2462967050,6060,6060,6060,6060,0
20250224,195200,2462967050,6060,6060,6060,6060,0
20250224,195100,2462967050,6060,6060,6060,6060,0
20250224,195000,2462967050,6060,6060,6060,6060,0
20250224,194900,2462967050,6060,6060,6060,6060,0
20250224,194800,2462967050,6060,6060,6060,6060,0
20250224,194700,2462967050,6060,6060,6060,6060,0
20250224,194600,2462967050,6060,6060,6060,6060,8558
20250224,194500,2462967050,6060,6060,6060,6060,0
20250224,194400,2462967050,6060,6060,6060,6060,0
20250224,194300,2462967050,6060,6060,6060,6060,0
20250224,194200,2462967050,6060,6060,6060,6060,0
20250224,194100,2462967050,6060,6060,6060,6060,0
20250224,194000,2462967050,6060,6060,6060,6060,0
20250224,193900,2462967050,6060,6060,6060,6060,0
20250224,193800,2462967050,6060,6060,6060,6060,0
20250224,193700,2462967050,6060,6060,6060,6060,0
20250224,193600,2462967050,6060,6060,6060,6060,0
20250224,193500,2462967050,6060,6060,6060,6060,0
20250224,193400,2462967050,6060,6060,6060,6060,0
20250224,193300,2462967050,6060,6060,6060,6060,0
20250224,193200,2462967050,6060,6060,6060,6060,0
20250224,193100,2462967050,6060,6060,6060,6060,0
20250224,193000,2462967050,6060,6060,6060,6060,0
20250224,192900,2462967050,6060,6060,6060,6060,0
20250224,192800,2462967050,6060,6060,6060,6060,0
20250224,192700,2462967050,6060,6060,6060,6060,0
20250224,192600,2462967050,6060,6060,6060,6060,0
20250224,192500,2462967050,6060,6060,6060,6060,0
20250224,192400,2462967050,6060,6060,6060,6060,0
20250224,192300,2462967050,6060,6060,6060,6060,0
20250224,192200,2462967050,6060,6060,6060,6060,0
20250224,192100,2462967050,6060,6060,6060,6060,0
20250224,192000,2462967050,6060,6060,6060,6060,0
20250224,191900,2462967050,6060,6060,6060,6060,0
20250224,191800,2462967050,6060,6060,6060,6060,0
20250224,191700,2462967050,6060,6060,6060,6060,0
20250224,191600,2462967050,6060,6060,6060,6060,8558
20250224,191500,2462967050,6060,6060,6060,6060,0
20250224,191400,2462967050,6060,6060,6060,6060,0
20250224,191300,2462967050,6060,6060,6060,6060,0
20250224,191200,2462967050,6060,6060,6060,6060,0
20250224,191100,2462967050,6060,6060,6060,6060,0
20250224,191000,2462967050,6060,6060,6060,6060,0
20250224,190900,2462967050,6060,6060,6060,6060,0
20250224,190800,2462967050,6060,6060,6060,6060,0
20250224,190700,2462967050,6060,6060,6060,6060,0
20250224,190600,2462967050,6060,6060,6060,6060,0
20250224,190500,2462967050,6060,6060,6060,6060,0
20250224,190400,2462967050,6060,6060,6060,6060,0
20250224,190300,2462967050,6060,6060,6060,6060,0
20250224,190200,2462967050,6060,6060,6060,6060,0
20250224,190100,2462967050,6060,6060,6060,6060,0
20250224,190000,2462967050,6060,6060,6060,6060,0
20250224,185900,2462967050,6060,6060,6060,6060,0
20250224,185800,2462967050,6060,6060,6060,6060,0
20250224,185700,2462967050,6060,6060,6060,6060,0
20250224,185600,2462967050,6060,6060,6060,6060,0
20250224,185500,2462967050,6060,6060,6060,6060,0
20250224,185400,2462967050,6060,6060,6060,6060,0
20250224,185300,2462967050,6060,6060,6060,6060,0
20250224,185200,2462967050,6060,6060,6060,6060,0
20250224,185100,2462967050,6060,6060,6060,6060,0
20250224,185000,2462967050,6060,6060,6060,6060,0
20250224,184900,2462967050,6060,6060,6060,6060,0
20250224,184800,2462967050,6060,6060,6060,6060,0
20250224,184700,2462967050,6060,6060,6060,6060,0
20250224,184600,2462967050,6060,6060,6060,6060,8558
20250224,184500,2462967050,6060,6060,6060,6060,0
20250224,184400,2462967050,6060,6060,6060,6060,0
20250224,184300,2462967050,6060,6060,6060,6060,0
20250224,184200,2462967050,6060,6060,6060,6060,0
20250224,184100,2462967050,6060,6060,6060,6060,0
20250224,184000,2462967050,6060,6060,6060,6060,0
20250224,183900,2462967050,6060,6060,6060,6060,0
20250224,183800,2462967050,6060,6060,6060,6060,0
20250224,183700,2462967050,6060,6060,6060,6060,0
20250224,183600,2462967050,6060,6060,6060,6060,0
20250224,183500,2462967050,6060,6060,6060,6060,0
20250224,183400,2462967050,6060,6060,6060,6060,0
20250224,183300,2462967050,6060,6060,6060,6060,0
20250224,183200,2462967050,6060,6060,6060,6060,0
20250224,183100,2462967050,6060,6060,6060,6060,0
20250224,183000,2462967050,6060,6060,6060,6060,0
20250224,182900,2462967050,6060,6060,6060,6060,0
20250224,182800,2462967050,6060,6060,6060,6060,0
20250224,182700,2462967050,6060,6060,6060,6060,0
20250224,182600,2462967050,6060,6060,6060,6060,0
20250224,182500,2462967050,6060,6060,6060,6060,0
20250224,182400,2462967050,6060,6060,6060,6060,0
20250224,182300,2462967050,6060,6060,6060,6060,0
20250224,182200,2462967050,6060,6060,6060,6060,0
20250224,182100,2462967050,6060,6060,6060,6060,0
20250224,182000,2462967050,6060,6060,6060,6060,0
20250224,181900,2462967050,6060,6060,6060,6060,0
20250224,181800,2462967050,6060,6060,6060,6060,0
20250224,181700,2462967050,6060,6060,6060,6060,0
20250224,181600,2462967050,6060,6060,6060,6060,8558
20250224,181500,2462967050,6060,6060,6060,6060,0
20250224,181400,2462967050,6060,6060,6060,6060,0
20250224,181300,2462967050,6060,6060,6060,6060,0
20250224,181200,2462967050,6060,6060,6060,6060,0
20250224,181100,2462967050,6060,6060,6060,6060,0
20250224,181000,2462967050,6060,6060,6060,6060,0
20250224,180900,2462967050,6060,6060,6060,6060,0
20250224,180800,2462967050,6060,6060,6060,6060,0
20250224,180700,2462967050,6060,6060,6060,6060,0
20250224,180600,2462967050,6060,6060,6060,6060,0
20250224,180500,2462967050,6060,6060,6060,6060,0
20250224,180400,2462967050,6060,6060,6060,6060,0
20250224,180300,2462967050,6060,6060,6060,6060,0
20250224,180200,2462967050,6060,6060,6060,6060,0
20250224,180100,2462967050,6060,6060,6060,6060,0
20250224,180000,2462967050,6060,6060,6060,6060,0
20250224,175900,2462967050,6060,6060,6060,6060,0
20250224,175800,2462967050,6060,6060,6060,6060,0
20250224,175700,2462967050,6060,6060,6060,6060,0
20250224,175600,2462967050,6060,6060,6060,6060,0
20250224,175500,2462967050,6060,6060,6060,6060,0
20250224,175400,2462967050,6060,6060,6060,6060,0
20250224,175300,2462967050,6060,6060,6060,6060,0
20250224,175200,2462967050,6060,6060,6060,6060,0
20250224,175100,2462967050,6060,6060,6060,6060,0
20250224,175000,2462967050,6060,6060,6060,6060,0
20250224,174900,2462967050,6060,6060,6060,6060,0
20250224,174800,2462967050,6060,6060,6060,6060,0
20250224,174700,2462967050,6060,6060,6060,6060,0
20250224,174600,2462967050,6060,6060,6060,6060,8558
20250224,174500,2462967050,6060,6060,6060,6060,0
20250224,174400,2462967050,6060,6060,6060,6060,0
20250224,174300,2462967050,6060,6060,6060,6060,0
20250224,174200,2462967050,6060,6060,6060,6060,0
20250224,174100,2462967050,6060,6060,6060,6060,0
20250224,174000,2462967050,6060,6060,6060,6060,0
20250224,173900,2462967050,6060,6060,6060,6060,0
20250224,173800,2462967050,6060,6060,6060,6060,0
20250224,173700,2462967050,6060,6060,6060,6060,0
20250224,173600,2462967050,6060,6060,6060,6060,0
20250224,173500,2462967050,6060,6060,6060,6060,0
20250224,173400,2462967050,6060,6060,6060,6060,0
20250224,173300,2462967050,6060,6060,6060,6060,0
20250224,173200,2462967050,6060,6060,6060,6060,0
20250224,173100,2462967050,6060,6060,6060,6060,0
20250224,173000,2462967050,6060,6060,6060,6060,0
20250224,172900,2462967050,6060,6060,6060,6060,0
20250224,172800,2462967050,6060,6060,6060,6060,0
20250224,172700,2462967050,6060,6060,6060,6060,0
20250224,172600,2462967050,6060,6060,6060,6060,0
20250224,172500,2462967050,6060,6060,6060,6060,0
20250224,172400,2462967050,6060,6060,6060,6060,0
20250224,172300,2462967050,6060,6060,6060,6060,0
20250224,172200,2462967050,6060,6060,6060,6060,0
20250224,172100,2462967050,6060,6060,6060,6060,0
20250224,172000,2462967050,6060,6060,6060,6060,0
20250224,171900,2462967050,6060,6060,6060,6060,0
20250224,171800,2462967050,6060,6060,6060,6060,0
20250224,171700,2462967050,6060,6060,6060,6060,0
20250224,171600,2462967050,6060,6060,6060,6060,8558
20250224,171500,2462967050,6060,6060,6060,6060,0
20250224,171400,2462967050,6060,6060,6060,6060,0
20250224,171300,2462967050,6060,6060,6060,6060,0
20250224,171200,2462967050,6060,6060,6060,6060,0
20250224,171100,2462967050,6060,6060,6060,6060,0
20250224,171000,2462967050,6060,6060,6060,6060,0
20250224,170900,2462967050,6060,6060,6060,6060,0
20250224,170800,2462967050,6060,6060,6060,6060,0
20250224,170700,2462967050,6060,6060,6060,6060,0
20250224,170600,2462967050,6060,6060,6060,6060,0
20250224,170500,2462967050,6060,6060,6060,6060,0
20250224,170400,2462967050,6060,6060,6060,6060,0
20250224,170300,2462967050,6060,6060,6060,6060,0
20250224,170200,2462967050,6060,6060,6060,6060,0
20250224,170100,2462967050,6060,6060,6060,6060,0
20250224,170000,2462967050,6060,6060,6060,6060,0
20250224,165900,2462967050,6060,6060,6060,6060,0
20250224,165800,2462967050,6060,6060,6060,6060,0
20250224,165700,2462967050,6060,6060,6060,6060,0
20250224,165600,2462967050,6060,6060,6060,6060,0
20250224,165500,2462967050,6060,6060,6060,6060,0
20250224,165400,2462967050,6060,6060,6060,6060,0
20250224,165300,2462967050,6060,6060,6060,6060,0
20250224,165200,2462967050,6060,6060,6060,6060,0
20250224,165100,2462967050,6060,6060,6060,6060,0
20250224,165000,2462967050,6060,6060,6060,6060,0
20250224,164900,2462967050,6060,6060,6060,6060,0
20250224,164800,2462967050,6060,6060,6060,6060,0
20250224,164700,2462967050,6060,6060,6060,6060,0
20250224,164600,2462967050,6060,6060,6060,6060,8558
20250224,164500,2462967050,6060,6060,6060,6060,0
20250224,164400,2462967050,6060,6060,6060,6060,0
20250224,164300,2462967050,6060,6060,6060,6060,0
20250224,164200,2462967050,6060,6060,6060,6060,0
20250224,164100,2462967050,6060,6060,6060,6060,0
20250224,164000,2462967050,6060,6060,6060,6060,0
20250224,163900,2462967050,6060,6060,6060,6060,0
20250224,163800,2462967050,6060,6060,6060,6060,0
20250224,163700,2462967050,6060,6060,6060,6060,0
20250224,163600,2462967050,6060,6060,6060,6060,0
20250224,163500,2462967050,6060,6060,6060,6060,0
20250224,163400,2462967050,6060,6060,6060,6060,0
20250224,163300,2462967050,6060,6060,6060,6060,0
20250224,163200,2462967050,6060,6060,6060,6060,0
20250224,163100,2462967050,6060,6060,6060,6060,0
20250224,163000,2462967050,6060,6060,6060,6060,0
20250224,162900,2462967050,6060,6060,6060,6060,0
20250224,162800,2462967050,6060,6060,6060,6060,0
20250224,162700,2462967050,6060,6060,6060,6060,0
20250224,162600,2462967050,6060,6060,6060,6060,0
20250224,162500,2462967050,6060,6060,6060,6060,0
20250224,162400,2462967050,6060,6060,6060,6060,0
20250224,162300,2462967050,6060,6060,6060,6060,0
20250224,162200,2462967050,6060,6060,6060,6060,0
20250224,162100,2462967050,6060,6060,6060,6060,0
20250224,162000,2462967050,6060,6060,6060,6060,0
20250224,161900,2462967050,6060,6060,6060,6060,0
20250224,161800,2462967050,6060,6060,6060,6060,0
20250224,161700,2462967050,6060,6060,6060,6060,0
20250224,161600,2462967050,6060,6060,6060,6060,8558
20250224,161500,2462967050,6060,6060,6060,6060,0
20250224,161400,2462967050,6060,6060,6060,6060,0
20250224,161300,2462967050,6060,6060,6060,6060,0
20250224,161200,2462967050,6060,6060,6060,6060,0
20250224,161100,2462967050,6060,6060,6060,6060,0
20250224,161000,2462967050,6060,6060,6060,6060,0
20250224,160900,2462967050,6060,6060,6060,6060,0
20250224,160800,2462967050,6060,6060,6060,6060,0
20250224,160700,2462967050,6060,6060,6060,6060,0
20250224,160600,2462967050,6060,6060,6060,6060,0
20250224,160500,2462967050,6060,6060,6060,6060,0
20250224,160400,2462967050,6060,6060,6060,6060,0
20250224,160300,2462967050,6060,6060,6060,6060,0
20250224,160200,2462967050,6060,6060,6060,6060,0
20250224,160100,2462967050,6060,6060,6060,6060,0
20250224,160000,2462967050,6060,6060,6060,6060,0
20250224,155900,2462967050,6060,6060,6060,6060,0
20250224,155800,2462967050,6060,6060,6060,6060,0
20250224,155700,2462967050,6060,6060,6060,6060,0
20250224,155600,2462967050,6060,6060,6060,6060,0
20250224,155500,2462967050,6060,6060,6060,6060,0
20250224,155400,2462967050,6060,6060,6060,6060,0
20250224,155300,2462967050,6060,6060,6060,6060,0
20250224,155200,2462967050,6060,6060,6060,6060,0
20250224,155100,2462967050,6060,6060,6060,6060,0
20250224,155000,2462967050,6060,6060,6060,6060,0
20250224,154900,2462967050,6060,6060,6060,6060,0
20250224,154800,2462967050,6060,6060,6060,6060,0
20250224,154700,2462967050,6060,6060,6060,6060,0
20250224,154600,2462967050,6060,6060,6060,6060,8558
20250224,154500,2462967050,6060,6060,6060,6060,0
20250224,154400,2462967050,6060,6060,6060,6060,0
20250224,154300,2462967050,6060,6060,6060,6060,0
20250224,154200,2462967050,6060,6060,6060,6060,0
20250224,154100,2462967050,6060,6060,6060,6060,0
20250224,154000,2462967050,6060,6060,6060,6060,0
20250224,153900,2462967050,6060,6060,6060,6060,0
20250224,153800,2462967050,6060,6060,6060,6060,0
20250224,153700,2462967050,6060,6060,6060,6060,0
20250224,153600,2462967050,6060,6060,6060,6060,0
20250224,153500,2462967050,6060,6060,6060,6060,0
20250224,153400,2462967050,6060,6060,6060,6060,0
20250224,153300,2462967050,6060,6060,6060,6060,0
20250224,153200,2462967050,6060,6060,6060,6060,0
20250224,153100,2462967050,6060,6060,6060,6060,0
20250224,153000,2462967050,6060,6060,6060,6060,8558
20250224,152900,2411105570,6000,6000,6000,6000,0
20250224,152800,2411105570,6000,6000,6000,6000,0
20250224,152700,2411105570,6000,6000,6000,6000,0
20250224,152600,2411105570,6000,6000,6000,6000,0
20250224,152500,2411105570,6000,6000,6000,6000,0
20250224,152400,2411105570,6000,6000,6000,6000,0
20250224,152300,2411105570,6000,6000,6000,6000,0
20250224,152200,2411105570,6000,6000,6000,6000,0
20250224,152100,2411105570,6000,6000,6000,6000,0
20250224,152000,2411105570,6000,6000,6000,6000,0
20250224,151900,2411105570,6000,6000,6000,5990,2490
20250224,151800,2396186660,6000,6020,6020,6000,2878
20250224,151700,2378901830,6020,6020,6020,6010,249
20250224,151600,2377404080,6010,6030,6030,6010,931
20250224,151500,2371807500,6010,6010,6010,6010,1117
20250224,151400,2365094330,6040,6040,6050,6040,382
20250224,151300,2362786190,6040,6010,6040,6000,3252
20250224,151200,2343262640,6010,6050,6050,6010,11816
20250224,151100,2272077620,6050,6050,6050,6050,483
20250224,151000,2269155470,6050,6050,6060,6050,209
20250224,150900,2267890780,6050,6060,6060,6050,764
20250224,150800,2263265440,6060,6060,6060,6050,1629
20250224,150700,2253409280,6050,6040,6050,6040,813
20250224,150600,2248490740,6050,6050,6050,6050,10
20250224,150500,2248430240,6050,6040,6050,6040,873
20250224,150400,2243152590,6050,6050,6050,6050,1
20250224,150300,2243146540,6050,6050,6050,6030,610
20250224,150200,2239459590,6040,6040,6040,6040,504
20250224,150100,2236415430,6040,6040,6040,6040,0
20250224,150000,2236415430,6040,6050,6050,6040,2146
20250224,145900,2223453050,6050,6050,6050,6050,1
20250224,145800,2223447000,6060,6050,6060,6050,3
20250224,145700,2223428830,6040,6040,6040,6040,762
20250224,145600,2218826350,6040,6040,6050,6040,2939
20250224,145500,2201064420,6030,6030,6030,6030,19
20250224,145400,2200949850,6020,6020,6030,6020,1354
20250224,145300,2192793760,6020,6030,6030,6020,21
20250224,145200,2192667140,6030,6030,6030,6030,0
20250224,145100,2192667140,6030,6020,6030,6020,100
20250224,145000,2192064640,6030,6030,6030,6030,121
20250224,144900,2191335010,6040,6040,6040,6040,543
20250224,144800,2188055290,6040,6020,6040,6010,533
20250224,144700,2184848900,6010,6010,6010,6010,532
20250224,144600,2181651580,6020,6020,6020,6020,200
20250224,144500,2180447580,6020,6050,6050,6020,462
20250224,144400,2177666280,6020,6030,6030,6020,830
20250224,144300,2172664470,6030,6030,6050,6030,289
20250224,144200,2170921560,6040,6040,6040,6040,10
20250224,144100,2170861160,6030,6030,6050,6030,287
20250224,144000,2169126550,6030,6040,6040,6030,210
20250224,143900,2167858300,6050,6040,6050,6040,312
20250224,143800,2165970720,6040,6040,6040,6040,2
20250224,143700,2165958640,6040,6040,6040,6040,1
20250224,143600,2165952600,6040,6050,6050,6040,46
20250224,143500,2165674310,6050,6040,6050,6040,594
20250224,143400,2162080810,6040,6040,6040,6040,10
20250224,143300,2162020410,6040,6040,6040,6040,110
20250224,143200,2161356010,6040,6040,6040,6040,429
20250224,143100,2158764850,6040,6040,6040,6040,334
20250224,143000,2156747490,6050,6040,6050,6040,133
20250224,142900,2155944070,6060,6060,6060,6060,1
20250224,142800,2155938010,6040,6040,6040,6040,84
20250224,142700,2155430650,6040,6040,6040,6040,39
20250224,142600,2155195090,6050,6050,6050,6050,0
20250224,142500,2155195090,6050,6050,6050,6050,1
20250224,142400,2155189040,6020,6020,6020,6020,15
20250224,142300,2155098740,6020,6020,6020,6020,150
20250224,142200,2154195740,6020,6060,6060,6020,644
20250224,142100,2150314260,6010,6010,6010,6010,28
20250224,142000,2150145980,6010,6010,6020,6010,338
20250224,141900,2148114590,6010,6020,6020,6010,173
20250224,141800,2147074700,6020,6050,6050,6020,684
20250224,141700,2142956990,6050,6050,6050,6050,0
20250224,141600,2142956990,6050,6020,6050,6020,295
20250224,141500,2141181030,6020,6050,6050,6020,3994
20250224,141400,2117101310,6050,6040,6050,6040,811
20250224,141300,2112202840,6050,6050,6050,6050,1273
20250224,141200,2104501190,6050,6050,6060,6050,4299
20250224,141100,2078492190,6060,6060,6060,6060,763
20250224,141000,2073868410,6060,6070,6080,6060,3154
20250224,140900,2054741630,6070,6080,6080,6070,1334
20250224,140800,2046634480,6080,6080,6080,6080,0
20250224,140700,2046634480,6080,6060,6080,6060,169
20250224,140600,2045607960,6060,6060,6060,6060,200
20250224,140500,2044395960,6080,6060,6080,6060,106
20250224,140400,2043753480,6060,6060,6060,6060,3
20250224,140300,2043735300,6060,6070,6070,6050,5184
20250224,140200,2012353690,6060,6070,6070,6060,1004
20250224,140100,2006267050,6070,6070,6070,6070,260
20250224,140000,2004688850,6060,6060,6070,6060,105
20250224,135900,2004052540,6070,6060,6070,6060,181
20250224,135800,2002955620,6070,6070,6070,6070,130
20250224,135700,2002166520,6070,6070,6070,6070,0
20250224,135600,2002166520,6070,6070,6070,6070,0
20250224,135500,2002166520,6070,6070,6080,6060,539
20250224,135400,1998894530,6080,6090,6090,6080,600
20250224,135300,1995244530,6090,6090,6090,6090,0
20250224,135200,1995244530,6090,6090,6100,6090,1001
20250224,135100,1989141930,6090,6090,6090,6090,150
20250224,135000,1988228430,6100,6110,6110,6100,410
20250224,134900,1985723430,6110,6110,6110,6110,353
20250224,134800,1983566600,6110,6090,6110,6090,2533
20250224,134700,1968110560,6090,6090,6090,6090,62
20250224,134600,1967732980,6090,6090,6090,6090,510
20250224,134500,1964627080,6090,6050,6090,6050,40
20250224,134400,1964384290,6050,6060,6060,6050,130
20250224,134300,1963597590,6060,6060,6060,6060,279
20250224,134200,1961906850,6060,6060,6060,6060,486
20250224,134100,1958961690,6060,6080,6080,6060,409
20250224,134000,1956474990,6080,6080,6080,6080,8
20250224,133900,1956426350,6080,6060,6090,6060,115
20250224,133800,1955727700,6060,6070,6070,6060,1237
20250224,133700,1948219190,6080,6080,6080,6080,484
20250224,133600,1945276470,6080,6090,6090,6080,65
20250224,133500,1944880770,6080,6080,6080,6080,307
20250224,133400,1943014210,6100,6100,6100,6100,150
20250224,133300,1942099210,6100,6080,6100,6080,180
20250224,133200,1941002610,6090,6100,6100,6090,236
20250224,133100,1939563310,6100,6100,6100,6090,343
20250224,133000,1937471050,6080,6080,6080,6080,1059
20250224,132900,1931032330,6080,6100,6100,6080,35
20250224,132800,1930819430,6100,6080,6100,6080,94
20250224,132700,1930246690,6080,6080,6080,6080,0
20250224,132600,1930246690,6080,6100,6100,6080,97
20250224,132500,1929655030,6100,6090,6100,6090,325
20250224,132400,1927673430,6090,6080,6090,6080,512
20250224,132300,1924556180,6070,6070,6070,6070,179
20250224,132200,1923469650,6070,6080,6080,6070,2
20250224,132100,1923457500,6070,6070,6070,6060,351
20250224,132000,1921328700,6070,6080,6080,6070,2045
20250224,131900,1908915500,6080,6080,6080,6080,662
20250224,131800,1904890540,6080,6090,6090,6080,182
20250224,131700,1903782980,6090,6090,6090,6090,510
20250224,131600,1900677080,6080,6080,6080,6080,0
20250224,131500,1900677080,6080,6090,6100,6080,832
20250224,131400,1895606470,6100,6100,6100,6100,10
20250224,131300,1895545470,6090,6090,6100,6090,1039
20250224,131200,1889217940,6090,6100,6100,6090,1070
20250224,131100,1882691040,6100,6100,6100,6100,41
20250224,131000,1882440940,6100,6100,6100,6090,1070
20250224,130900,1875915040,6090,6080,6090,6080,310
20250224,130800,1874028830,6080,6080,6080,6080,389
20250224,130700,1871663710,6080,6080,6090,6080,109
20250224,130600,1870999920,6090,6080,6090,6070,270
20250224,130500,1869357510,6090,6100,6100,6090,1788
20250224,130400,1858454830,6100,6090,6100,6090,267
20250224,130300,1856827690,6080,6070,6080,6070,2199
20250224,130200,1843468960,6070,6070,6070,6070,170
20250224,130100,1842437060,6070,6070,6070,6070,328
20250224,130000,1840446100,6040,6070,6070,6040,1745
20250224,125900,1829890870,6060,6060,6060,6060,586
20250224,125800,1826339710,6060,6060,6060,6060,43
20250224,125700,1826079130,6060,6060,6060,6060,1000
20250224,125600,1820019130,6050,6060,6060,6050,337
20250224,125500,1817978990,6060,6060,6060,6060,10
20250224,125400,1817918390,6050,6060,6060,6050,605
20250224,125300,1814253090,6060,6050,6060,6050,73
20250224,125200,1813811010,6050,6050,6050,6050,15
20250224,125100,1813720260,6050,6050,6050,6050,73
20250224,125000,1813278610,6050,6050,6050,6050,359
20250224,124900,1811106660,6050,6050,6050,6050,400
20250224,124800,1808686660,6040,6040,6040,6040,373
20250224,124700,1806433740,6040,6040,6040,6040,8
20250224,124600,1806385420,6030,6030,6030,6030,0
20250224,124500,1806385420,6030,6030,6030,6030,0
20250224,124400,1806385420,6030,6040,6040,6030,273
20250224,124300,1804736540,6040,6040,6040,6040,1
20250224,124200,1804730500,6040,6040,6040,6040,20
20250224,124100,1804609700,6040,6040,6040,6040,0
20250224,124000,1804609700,6040,6040,6040,6040,97
20250224,123900,1804023820,6040,6040,6040,6040,27
20250224,123800,1803860740,6030,6030,6040,6030,170
20250224,123700,1802835590,6040,6040,6040,6040,0
20250224,123600,1802835590,6040,6050,6050,6040,388
20250224,123500,1800491040,6050,6050,6050,6050,300
20250224,123400,1798676040,6050,6040,6050,6040,51
20250224,123300,1798367500,6050,6050,6050,6050,698
20250224,123200,1794144600,6050,6030,6050,6010,426
20250224,123100,1791575120,6030,6030,6030,6030,113
20250224,123000,1790893730,6030,6020,6030,6020,2216
20250224,122900,1777552370,6020,6020,6020,6020,0
20250224,122800,1777552370,6020,6020,6020,6020,0
20250224,122700,1777552370,6020,6020,6020,6020,229
20250224,122600,1776173790,6020,6010,6020,6010,460
20250224,122500,1773405090,6020,6010,6020,6010,472
20250224,122400,1770568130,6000,6000,6000,6000,0
20250224,122300,1770568130,6000,6010,6010,6000,21
20250224,122200,1770441930,6000,5990,6000,5990,2248
20250224,122100,1756954980,5990,6000,6000,5990,4
20250224,122000,1756931000,6000,6000,6000,6000,5
20250224,121900,1756901000,6000,6000,6000,6000,89
20250224,121800,1756367000,6000,5990,6000,5990,1441
20250224,121700,1747734780,6000,6000,6000,6000,97
20250224,121600,1747152780,6000,6000,6000,6000,442
20250224,121500,1744500780,6000,6010,6010,6000,181
20250224,121400,1743413120,6010,6010,6010,6010,20
20250224,121300,1743292920,6010,6010,6010,6010,10
20250224,121200,1743232820,6010,6000,6010,6000,26
20250224,121100,1743076810,6010,6010,6010,6010,4
20250224,121000,1743052770,6010,6010,6010,6010,0
20250224,120900,1743052770,6010,6010,6010,6010,1
20250224,120800,1743046760,6010,6010,6010,6010,10
20250224,120700,1742986660,6000,6010,6010,6000,275
20250224,120600,1741334870,6000,6000,6000,6000,202
20250224,120500,1740122870,6000,6010,6010,6000,1172
20250224,120400,1733088860,6000,6010,6010,6000,1044
20250224,120300,1726824630,6010,6010,6010,6010,108
20250224,120200,1726175550,6000,6000,6000,6000,100
20250224,120100,1725575550,6010,6020,6020,6000,24
20250224,120000,1725431140,6000,6000,6000,6000,71
20250224,115900,1725005140,6020,6020,6020,6020,624
20250224,115800,1721248660,6000,6000,6000,6000,167
20250224,115700,1720246660,6000,6010,6010,6000,961
20250224,115600,1714478710,6020,6020,6020,6010,532
20250224,115500,1711276190,6020,6010,6020,6010,5025
20250224,115400,1681025710,6020,6010,6020,6000,132
20250224,115300,1680232580,6000,6000,6000,6000,95
20250224,115200,1679662580,6020,6020,6020,6020,1
20250224,115100,1679656560,6020,6000,6020,6000,167
20250224,115000,1678651260,6000,6000,6000,6000,0
20250224,114900,1678651260,6000,6020,6020,5990,1023
20250224,114800,1672511450,6020,6020,6020,6020,2
20250224,114700,1672499410,6000,6010,6020,6000,594
20250224,114600,1668935260,6000,6010,6020,6000,68
20250224,114500,1668526320,6010,6020,6020,6010,161
20250224,114400,1667558410,6020,6020,6020,6020,0
20250224,114300,1667558410,6020,6020,6020,6020,101
20250224,114200,1666950390,6020,6020,6020,6020,0
20250224,114100,1666950390,6020,6020,6020,6020,200
20250224,114000,1665746390,6020,6020,6020,6020,100
20250224,113900,1665144390,6020,6020,6020,6020,1
20250224,113800,1665138370,6020,6020,6020,6020,125
20250224,113700,1664385870,6020,6020,6020,6020,0
20250224,113600,1664385870,6020,6020,6020,6020,1
20250224,113500,1664379850,6020,6010,6020,6010,1587
20250224,113400,1654826210,6020,6020,6020,6020,60
20250224,113300,1654465010,6020,6020,6020,6020,2
20250224,113200,1654452970,6000,6000,6020,6000,1638
20250224,113100,1644618760,6000,6000,6000,6000,0
20250224,113000,1644618760,6000,6000,6000,6000,0
20250224,112900,1644618760,6000,6000,6000,6000,3
20250224,112800,1644600760,6000,6000,6000,6000,24
20250224,112700,1644456760,6000,6000,6000,5990,230
20250224,112600,1643077550,6000,6000,6000,6000,376
20250224,112500,1640821550,6000,6000,6000,6000,333
20250224,112400,1638823550,6000,6000,6000,6000,0
20250224,112300,1638823550,6000,6000,6000,6000,294
20250224,112200,1637059550,6010,6000,6010,6000,677
20250224,112100,1632996780,6000,6000,6000,6000,1734
20250224,112000,1622592780,6000,6000,6000,6000,309
20250224,111900,1620738780,6020,6000,6020,6000,342
20250224,111800,1618686680,5990,6000,6000,5990,51
20250224,111700,1618381180,6000,6000,6000,6000,14
20250224,111600,1618297180,6000,6010,6010,6000,344
20250224,111500,1616231180,6010,5990,6010,5980,1120
20250224,111400,1609525270,5990,5990,5990,5990,215
20250224,111300,1608237420,5990,5990,5990,5990,2
20250224,111200,1608225440,6020,5990,6020,5990,5641
20250224,111100,1574279130,6000,6000,6000,5990,171
20250224,111000,1573253840,6000,6000,6000,6000,235
20250224,110900,1571843840,6010,5990,6010,5990,1329
20250224,110800,1563882550,6010,6000,6010,6000,571
20250224,110700,1560455840,6000,6000,6000,6000,100
20250224,110600,1559855840,6000,6000,6000,6000,219
20250224,110500,1558541840,6000,6000,6000,6000,186
20250224,110400,1557425840,5990,6000,6000,5990,428
20250224,110300,1554862010,5990,5990,5990,5990,145
20250224,110200,1553993460,6000,5990,6000,5990,1155
20250224,110100,1547072220,5990,5990,5990,5990,187
20250224,110000,1545952090,5990,5990,5990,5990,35
20250224,105900,1545742440,5980,5990,5990,5980,693
20250224,105800,1541591380,6000,6010,6010,5990,66
20250224,105700,1541195470,6010,6010,6010,6010,1
20250224,105600,1541189460,6010,6010,6010,6010,2
20250224,105500,1541177440,6010,5990,6010,5990,2040
20250224,105400,1528957820,6000,6000,6000,5990,585
20250224,105300,1525449750,6000,6000,6000,6000,2
20250224,105200,1525437750,6010,6010,6010,6010,2
20250224,105100,1525425730,6010,5990,6010,5990,305
20250224,105000,1523598740,5990,5990,5990,5990,20
20250224,104900,1523478940,5990,6000,6000,5990,70
20250224,104800,1523059140,6010,5970,6010,5970,1455
20250224,104700,1514363070,5970,5960,5970,5960,170
20250224,104600,1513349480,5960,5970,5970,5960,311
20250224,104500,1511494920,5960,5970,5970,5960,1292
20250224,104400,1503792030,5970,5990,5990,5970,2131
20250224,104300,1491047710,5990,6000,6000,5990,295
20250224,104200,1489277880,6000,6000,6000,6000,288
20250224,104100,1487549880,6000,6000,6000,6000,53
20250224,104000,1487231880,6000,6000,6000,5990,1306
20250224,103900,1479398830,6000,6000,6000,6000,1760
20250224,103800,1468838830,6010,6010,6010,6010,1663
20250224,103700,1458844200,6010,6010,6010,6010,280
20250224,103600,1457161400,6010,6000,6020,6000,1181
20250224,103500,1450072340,6030,6000,6030,6000,28
20250224,103400,1449903560,6000,6020,6020,6000,5301
20250224,103300,1418066700,6020,6010,6020,6000,461
20250224,103200,1415291790,6010,6020,6020,6010,390
20250224,103100,1412946890,6020,6030,6030,6020,635
20250224,103000,1409123540,6020,6020,6030,6020,4
20250224,102900,1409099440,6020,6010,6020,6010,383
20250224,102800,1406797350,6020,6020,6020,6020,819
20250224,102700,1401866970,6020,6020,6020,6020,129
20250224,102600,1401090390,6020,6020,6020,6020,24
20250224,102500,1400945910,6010,6010,6010,6010,7
20250224,102400,1400903840,6000,6010,6010,6000,1111
20250224,102300,1394232370,6020,6020,6020,6020,1
20250224,102200,1394226350,6000,6000,6000,6000,522
20250224,102100,1391094350,6010,6030,6030,6010,1307
20250224,102000,1383238000,6020,6040,6040,6020,3906
20250224,101900,1359700020,6040,6040,6040,6040,182
20250224,101800,1358600740,6040,6030,6040,6030,206
20250224,101700,1357356780,6030,6030,6040,6030,855
20250224,101600,1352197860,6040,6050,6050,6040,326
20250224,101500,1350228810,6040,6040,6080,6030,2743
20250224,101400,1333682410,6090,6060,6090,6060,150
20250224,101300,1332770320,6040,6060,6060,6040,119
20250224,101200,1332049220,6070,6060,6070,6040,2584
20250224,101100,1316433600,6060,6070,6070,6060,571
20250224,101000,1312971990,6100,6100,6100,6070,1302
20250224,100900,1305036370,6100,6100,6100,6100,136
20250224,100800,1304206770,6110,6050,6110,6050,1056
20250224,100700,1297766650,6050,6080,6090,6050,674
20250224,100600,1293684440,6050,6090,6090,6050,2326
20250224,100500,1279576290,6050,6070,6080,6050,1929
20250224,100400,1267877030,6070,6070,6090,6030,3259
20250224,100300,1248192110,6050,6050,6050,6050,0
20250224,100200,1248192110,6050,6050,6050,6050,1301
20250224,100100,1240321060,6050,6040,6050,6040,232
20250224,100000,1238919390,6050,6050,6050,6050,10
20250224,095900,1238858890,6050,6030,6050,6020,834
20250224,095800,1233831270,6030,6070,6080,6030,1175
20250224,095700,1226712050,6080,6080,6080,6060,1464
20250224,095600,1217815410,6080,6110,6110,6080,829
20250224,095500,1212769640,6090,6090,6110,6080,1818
20250224,095400,1201692860,6090,6100,6110,6090,2270
20250224,095300,1187849430,6110,6120,6120,6110,2030
20250224,095200,1175431020,6110,6100,6120,6080,4791
20250224,095100,1146202310,6100,6030,6120,6020,13781
20250224,095000,1062507000,6010,6000,6010,6000,217
20250224,094900,1061203000,6000,6000,6000,5990,2347
20250224,094800,1047122250,6010,6010,6010,6010,110
20250224,094700,1046461150,6000,6030,6040,6000,553
20250224,094600,1043130220,6030,6010,6040,6010,2031
20250224,094500,1030878390,6000,6000,6000,6000,449
20250224,094400,1028184390,5990,5980,5990,5960,802
20250224,094300,1023389230,5950,5980,5980,5950,351
20250224,094200,1021293280,5950,5960,5990,5950,889
20250224,094100,1016000520,5950,5980,5980,5950,937
20250224,094000,1010416060,5980,5990,5990,5980,113
20250224,093900,1009740110,6000,6000,6000,5970,428
20250224,093800,1007172410,6000,6010,6010,5960,380
20250224,093700,1004897270,5950,6000,6000,5950,2479
20250224,093600,990060730,6000,6010,6020,6000,393
20250224,093500,987699610,6030,6000,6030,6000,1490
20250224,093400,978727200,6000,6020,6020,5990,983
20250224,093300,972818540,6020,6000,6020,6000,1082
20250224,093200,966312000,6010,6000,6010,5980,1474
20250224,093100,957458310,6000,5960,6000,5960,2445
20250224,093000,942862660,5950,5970,5970,5940,1375
20250224,092900,934683270,5960,5970,5970,5950,671
20250224,092800,930683270,5970,6000,6000,5970,1512
20250224,092700,921641770,5980,6020,6020,5980,3026
20250224,092600,903500070,6020,6020,6020,6010,91
20250224,092500,902952400,5990,6000,6020,5990,566
20250224,092400,899556260,6000,6000,6020,6000,810
20250224,092300,894695960,6010,5990,6030,5990,1645
20250224,092200,884802060,5980,5950,5980,5950,1068
20250224,092100,878432460,5950,5920,5950,5910,1381
20250224,092000,870235200,5910,5950,5950,5910,828
20250224,091900,865329820,5950,5950,5950,5910,1867
20250224,091800,854255310,5950,5960,5960,5920,1090
20250224,091700,847783170,5960,5960,5980,5920,4092
20250224,091600,823476470,5950,5990,5990,5950,2062
20250224,091500,811180560,5980,5980,6000,5960,3327
20250224,091400,791323420,6000,6000,6010,5980,5971
20250224,091300,755559870,6000,5990,6010,5980,2778
20250224,091200,738930330,6030,6010,6040,5980,4079
20250224,091100,714456170,6040,6040,6060,6000,5360
20250224,091000,682167710,6040,6100,6100,6040,2801
20250224,090900,665160770,6100,6070,6100,6040,5123
20250224,090800,633956370,6040,6040,6070,6040,3021
20250224,090700,615678760,6040,6010,6040,5990,2317
20250224,090600,601735200,6010,6040,6050,6000,5635
20250224,090500,567808110,6040,6030,6060,6020,6867
20250224,090400,526401720,6030,6060,6090,6010,4359
20250224,090300,500102870,6080,6150,6170,6050,10347
20250224,090200,436906890,6140,6190,6240,6140,25517
20250224,090100,278744390,6200,6150,6210,6130,29664
20250224,090000,95496720,6150,6000,6150,6000,15532