KissMeData/178920/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203700,5625559360,20050,20050,20050,20050,3599
20250224,203600,5625559360,20050,20050,20050,20050,0
20250224,203500,5625559360,20050,20050,20050,20050,0
20250224,203400,5625559360,20050,20050,20050,20050,0
20250224,203300,5625559360,20050,20050,20050,20050,0
20250224,203200,5625559360,20050,20050,20050,20050,0
20250224,203100,5625559360,20050,20050,20050,20050,0
20250224,203000,5625559360,20050,20050,20050,20050,0
20250224,202900,5625559360,20050,20050,20050,20050,0
20250224,202800,5625559360,20050,20050,20050,20050,0
20250224,202700,5625559360,20050,20050,20050,20050,0
20250224,202600,5625559360,20050,20050,20050,20050,0
20250224,202500,5625559360,20050,20050,20050,20050,0
20250224,202400,5625559360,20050,20050,20050,20050,0
20250224,202300,5625559360,20050,20050,20050,20050,0
20250224,202200,5625559360,20050,20050,20050,20050,0
20250224,202100,5625559360,20050,20050,20050,20050,0
20250224,202000,5625559360,20050,20050,20050,20050,0
20250224,201900,5625559360,20050,20050,20050,20050,0
20250224,201800,5625559360,20050,20050,20050,20050,0
20250224,201700,5625559360,20050,20050,20050,20050,0
20250224,201600,5625559360,20050,20050,20050,20050,0
20250224,201500,5625559360,20050,20050,20050,20050,0
20250224,201400,5625559360,20050,20050,20050,20050,0
20250224,201300,5625559360,20050,20050,20050,20050,0
20250224,201200,5625559360,20050,20050,20050,20050,0
20250224,201100,5625559360,20050,20050,20050,20050,0
20250224,201000,5625559360,20050,20050,20050,20050,0
20250224,200900,5625559360,20050,20050,20050,20050,0
20250224,200800,5625559360,20050,20050,20050,20050,0
20250224,200700,5625559360,20050,20050,20050,20050,3599
20250224,200600,5625559360,20050,20050,20050,20050,0
20250224,200500,5625559360,20050,20050,20050,20050,0
20250224,200400,5625559360,20050,20050,20050,20050,0
20250224,200300,5625559360,20050,20050,20050,20050,0
20250224,200200,5625559360,20050,20050,20050,20050,0
20250224,200100,5625559360,20050,20050,20050,20050,0
20250224,200000,5625559360,20050,20050,20050,20050,0
20250224,195900,5625559360,20050,20050,20050,20050,0
20250224,195800,5625559360,20050,20050,20050,20050,0
20250224,195700,5625559360,20050,20050,20050,20050,0
20250224,195600,5625559360,20050,20050,20050,20050,0
20250224,195500,5625559360,20050,20050,20050,20050,0
20250224,195400,5625559360,20050,20050,20050,20050,0
20250224,195300,5625559360,20050,20050,20050,20050,0
20250224,195200,5625559360,20050,20050,20050,20050,0
20250224,195100,5625559360,20050,20050,20050,20050,0
20250224,195000,5625559360,20050,20050,20050,20050,0
20250224,194900,5625559360,20050,20050,20050,20050,0
20250224,194800,5625559360,20050,20050,20050,20050,0
20250224,194700,5625559360,20050,20050,20050,20050,0
20250224,194600,5625559360,20050,20050,20050,20050,0
20250224,194500,5625559360,20050,20050,20050,20050,0
20250224,194400,5625559360,20050,20050,20050,20050,0
20250224,194300,5625559360,20050,20050,20050,20050,0
20250224,194200,5625559360,20050,20050,20050,20050,0
20250224,194100,5625559360,20050,20050,20050,20050,0
20250224,194000,5625559360,20050,20050,20050,20050,0
20250224,193900,5625559360,20050,20050,20050,20050,0
20250224,193800,5625559360,20050,20050,20050,20050,0
20250224,193700,5625559360,20050,20050,20050,20050,3599
20250224,193600,5625559360,20050,20050,20050,20050,0
20250224,193500,5625559360,20050,20050,20050,20050,0
20250224,193400,5625559360,20050,20050,20050,20050,0
20250224,193300,5625559360,20050,20050,20050,20050,0
20250224,193200,5625559360,20050,20050,20050,20050,0
20250224,193100,5625559360,20050,20050,20050,20050,0
20250224,193000,5625559360,20050,20050,20050,20050,0
20250224,192900,5625559360,20050,20050,20050,20050,0
20250224,192800,5625559360,20050,20050,20050,20050,0
20250224,192700,5625559360,20050,20050,20050,20050,0
20250224,192600,5625559360,20050,20050,20050,20050,0
20250224,192500,5625559360,20050,20050,20050,20050,0
20250224,192400,5625559360,20050,20050,20050,20050,0
20250224,192300,5625559360,20050,20050,20050,20050,0
20250224,192200,5625559360,20050,20050,20050,20050,0
20250224,192100,5625559360,20050,20050,20050,20050,0
20250224,192000,5625559360,20050,20050,20050,20050,0
20250224,191900,5625559360,20050,20050,20050,20050,0
20250224,191800,5625559360,20050,20050,20050,20050,0
20250224,191700,5625559360,20050,20050,20050,20050,0
20250224,191600,5625559360,20050,20050,20050,20050,0
20250224,191500,5625559360,20050,20050,20050,20050,0
20250224,191400,5625559360,20050,20050,20050,20050,0
20250224,191300,5625559360,20050,20050,20050,20050,0
20250224,191200,5625559360,20050,20050,20050,20050,0
20250224,191100,5625559360,20050,20050,20050,20050,0
20250224,191000,5625559360,20050,20050,20050,20050,0
20250224,190900,5625559360,20050,20050,20050,20050,0
20250224,190800,5625559360,20050,20050,20050,20050,0
20250224,190700,5625559360,20050,20050,20050,20050,3599
20250224,190600,5625559360,20050,20050,20050,20050,0
20250224,190500,5625559360,20050,20050,20050,20050,0
20250224,190400,5625559360,20050,20050,20050,20050,0
20250224,190300,5625559360,20050,20050,20050,20050,0
20250224,190200,5625559360,20050,20050,20050,20050,0
20250224,190100,5625559360,20050,20050,20050,20050,0
20250224,190000,5625559360,20050,20050,20050,20050,0
20250224,185900,5625559360,20050,20050,20050,20050,0
20250224,185800,5625559360,20050,20050,20050,20050,0
20250224,185700,5625559360,20050,20050,20050,20050,0
20250224,185600,5625559360,20050,20050,20050,20050,0
20250224,185500,5625559360,20050,20050,20050,20050,0
20250224,185400,5625559360,20050,20050,20050,20050,0
20250224,185300,5625559360,20050,20050,20050,20050,0
20250224,185200,5625559360,20050,20050,20050,20050,0
20250224,185100,5625559360,20050,20050,20050,20050,0
20250224,185000,5625559360,20050,20050,20050,20050,0
20250224,184900,5625559360,20050,20050,20050,20050,0
20250224,184800,5625559360,20050,20050,20050,20050,0
20250224,184700,5625559360,20050,20050,20050,20050,0
20250224,184600,5625559360,20050,20050,20050,20050,0
20250224,184500,5625559360,20050,20050,20050,20050,0
20250224,184400,5625559360,20050,20050,20050,20050,0
20250224,184300,5625559360,20050,20050,20050,20050,0
20250224,184200,5625559360,20050,20050,20050,20050,0
20250224,184100,5625559360,20050,20050,20050,20050,0
20250224,184000,5625559360,20050,20050,20050,20050,0
20250224,183900,5625559360,20050,20050,20050,20050,0
20250224,183800,5625559360,20050,20050,20050,20050,0
20250224,183700,5625559360,20050,20050,20050,20050,3599
20250224,183600,5625559360,20050,20050,20050,20050,0
20250224,183500,5625559360,20050,20050,20050,20050,0
20250224,183400,5625559360,20050,20050,20050,20050,0
20250224,183300,5625559360,20050,20050,20050,20050,0
20250224,183200,5625559360,20050,20050,20050,20050,0
20250224,183100,5625559360,20050,20050,20050,20050,0
20250224,183000,5625559360,20050,20050,20050,20050,0
20250224,182900,5625559360,20050,20050,20050,20050,0
20250224,182800,5625559360,20050,20050,20050,20050,0
20250224,182700,5625559360,20050,20050,20050,20050,0
20250224,182600,5625559360,20050,20050,20050,20050,0
20250224,182500,5625559360,20050,20050,20050,20050,0
20250224,182400,5625559360,20050,20050,20050,20050,0
20250224,182300,5625559360,20050,20050,20050,20050,0
20250224,182200,5625559360,20050,20050,20050,20050,0
20250224,182100,5625559360,20050,20050,20050,20050,0
20250224,182000,5625559360,20050,20050,20050,20050,0
20250224,181900,5625559360,20050,20050,20050,20050,0
20250224,181800,5625559360,20050,20050,20050,20050,0
20250224,181700,5625559360,20050,20050,20050,20050,0
20250224,181600,5625559360,20050,20050,20050,20050,0
20250224,181500,5625559360,20050,20050,20050,20050,0
20250224,181400,5625559360,20050,20050,20050,20050,0
20250224,181300,5625559360,20050,20050,20050,20050,0
20250224,181200,5625559360,20050,20050,20050,20050,0
20250224,181100,5625559360,20050,20050,20050,20050,0
20250224,181000,5625559360,20050,20050,20050,20050,0
20250224,180900,5625559360,20050,20050,20050,20050,0
20250224,180800,5625559360,20050,20050,20050,20050,0
20250224,180700,5625559360,20050,20050,20050,20050,3599
20250224,180600,5625559360,20050,20050,20050,20050,0
20250224,180500,5625559360,20050,20050,20050,20050,0
20250224,180400,5625559360,20050,20050,20050,20050,0
20250224,180300,5625559360,20050,20050,20050,20050,0
20250224,180200,5625559360,20050,20050,20050,20050,0
20250224,180100,5625559360,20050,20050,20050,20050,0
20250224,180000,5625559360,20050,20050,20050,20050,0
20250224,175900,5625559360,20050,20050,20050,20050,0
20250224,175800,5625559360,20050,20050,20050,20050,0
20250224,175700,5625559360,20050,20050,20050,20050,0
20250224,175600,5625559360,20050,20050,20050,20050,0
20250224,175500,5625559360,20050,20050,20050,20050,0
20250224,175400,5625559360,20050,20050,20050,20050,0
20250224,175300,5625559360,20050,20050,20050,20050,0
20250224,175200,5625559360,20050,20050,20050,20050,0
20250224,175100,5625559360,20050,20050,20050,20050,0
20250224,175000,5625559360,20050,20050,20050,20050,0
20250224,174900,5625559360,20050,20050,20050,20050,0
20250224,174800,5625559360,20050,20050,20050,20050,0
20250224,174700,5625559360,20050,20050,20050,20050,0
20250224,174600,5625559360,20050,20050,20050,20050,0
20250224,174500,5625559360,20050,20050,20050,20050,0
20250224,174400,5625559360,20050,20050,20050,20050,0
20250224,174300,5625559360,20050,20050,20050,20050,0
20250224,174200,5625559360,20050,20050,20050,20050,0
20250224,174100,5625559360,20050,20050,20050,20050,0
20250224,174000,5625559360,20050,20050,20050,20050,0
20250224,173900,5625559360,20050,20050,20050,20050,0
20250224,173800,5625559360,20050,20050,20050,20050,0
20250224,173700,5625559360,20050,20050,20050,20050,3599
20250224,173600,5625559360,20050,20050,20050,20050,0
20250224,173500,5625559360,20050,20050,20050,20050,0
20250224,173400,5625559360,20050,20050,20050,20050,0
20250224,173300,5625559360,20050,20050,20050,20050,0
20250224,173200,5625559360,20050,20050,20050,20050,0
20250224,173100,5625559360,20050,20050,20050,20050,0
20250224,173000,5625559360,20050,20050,20050,20050,0
20250224,172900,5625559360,20050,20050,20050,20050,0
20250224,172800,5625559360,20050,20050,20050,20050,0
20250224,172700,5625559360,20050,20050,20050,20050,0
20250224,172600,5625559360,20050,20050,20050,20050,0
20250224,172500,5625559360,20050,20050,20050,20050,0
20250224,172400,5625559360,20050,20050,20050,20050,0
20250224,172300,5625559360,20050,20050,20050,20050,0
20250224,172200,5625559360,20050,20050,20050,20050,0
20250224,172100,5625559360,20050,20050,20050,20050,0
20250224,172000,5625559360,20050,20050,20050,20050,0
20250224,171900,5625559360,20050,20050,20050,20050,0
20250224,171800,5625559360,20050,20050,20050,20050,0
20250224,171700,5625559360,20050,20050,20050,20050,0
20250224,171600,5625559360,20050,20050,20050,20050,0
20250224,171500,5625559360,20050,20050,20050,20050,0
20250224,171400,5625559360,20050,20050,20050,20050,0
20250224,171300,5625559360,20050,20050,20050,20050,0
20250224,171200,5625559360,20050,20050,20050,20050,0
20250224,171100,5625559360,20050,20050,20050,20050,0
20250224,171000,5625559360,20050,20050,20050,20050,0
20250224,170900,5625559360,20050,20050,20050,20050,0
20250224,170800,5625559360,20050,20050,20050,20050,0
20250224,170700,5625559360,20050,20050,20050,20050,3599
20250224,170600,5625559360,20050,20050,20050,20050,0
20250224,170500,5625559360,20050,20050,20050,20050,0
20250224,170400,5625559360,20050,20050,20050,20050,0
20250224,170300,5625559360,20050,20050,20050,20050,0
20250224,170200,5625559360,20050,20050,20050,20050,0
20250224,170100,5625559360,20050,20050,20050,20050,0
20250224,170000,5625559360,20050,20050,20050,20050,0
20250224,165900,5625559360,20050,20050,20050,20050,0
20250224,165800,5625559360,20050,20050,20050,20050,0
20250224,165700,5625559360,20050,20050,20050,20050,0
20250224,165600,5625559360,20050,20050,20050,20050,0
20250224,165500,5625559360,20050,20050,20050,20050,0
20250224,165400,5625559360,20050,20050,20050,20050,0
20250224,165300,5625559360,20050,20050,20050,20050,0
20250224,165200,5625559360,20050,20050,20050,20050,0
20250224,165100,5625559360,20050,20050,20050,20050,0
20250224,165000,5625559360,20050,20050,20050,20050,0
20250224,164900,5625559360,20050,20050,20050,20050,0
20250224,164800,5625559360,20050,20050,20050,20050,0
20250224,164700,5625559360,20050,20050,20050,20050,0
20250224,164600,5625559360,20050,20050,20050,20050,0
20250224,164500,5625559360,20050,20050,20050,20050,0
20250224,164400,5625559360,20050,20050,20050,20050,0
20250224,164300,5625559360,20050,20050,20050,20050,0
20250224,164200,5625559360,20050,20050,20050,20050,0
20250224,164100,5625559360,20050,20050,20050,20050,0
20250224,164000,5625559360,20050,20050,20050,20050,0
20250224,163900,5625559360,20050,20050,20050,20050,0
20250224,163800,5625559360,20050,20050,20050,20050,0
20250224,163700,5625559360,20050,20050,20050,20050,3599
20250224,163600,5625559360,20050,20050,20050,20050,0
20250224,163500,5625559360,20050,20050,20050,20050,0
20250224,163400,5625559360,20050,20050,20050,20050,0
20250224,163300,5625559360,20050,20050,20050,20050,0
20250224,163200,5625559360,20050,20050,20050,20050,0
20250224,163100,5625559360,20050,20050,20050,20050,0
20250224,163000,5625559360,20050,20050,20050,20050,0
20250224,162900,5625559360,20050,20050,20050,20050,0
20250224,162800,5625559360,20050,20050,20050,20050,0
20250224,162700,5625559360,20050,20050,20050,20050,0
20250224,162600,5625559360,20050,20050,20050,20050,0
20250224,162500,5625559360,20050,20050,20050,20050,0
20250224,162400,5625559360,20050,20050,20050,20050,0
20250224,162300,5625559360,20050,20050,20050,20050,0
20250224,162200,5625559360,20050,20050,20050,20050,0
20250224,162100,5625559360,20050,20050,20050,20050,0
20250224,162000,5625559360,20050,20050,20050,20050,0
20250224,161900,5625559360,20050,20050,20050,20050,0
20250224,161800,5625559360,20050,20050,20050,20050,0
20250224,161700,5625559360,20050,20050,20050,20050,0
20250224,161600,5625559360,20050,20050,20050,20050,0
20250224,161500,5625559360,20050,20050,20050,20050,0
20250224,161400,5625559360,20050,20050,20050,20050,0
20250224,161300,5625559360,20050,20050,20050,20050,0
20250224,161200,5625559360,20050,20050,20050,20050,0
20250224,161100,5625559360,20050,20050,20050,20050,0
20250224,161000,5625559360,20050,20050,20050,20050,0
20250224,160900,5625559360,20050,20050,20050,20050,0
20250224,160800,5625559360,20050,20050,20050,20050,0
20250224,160700,5625559360,20050,20050,20050,20050,3599
20250224,160600,5625559360,20050,20050,20050,20050,0
20250224,160500,5625559360,20050,20050,20050,20050,0
20250224,160400,5625559360,20050,20050,20050,20050,0
20250224,160300,5625559360,20050,20050,20050,20050,0
20250224,160200,5625559360,20050,20050,20050,20050,0
20250224,160100,5625559360,20050,20050,20050,20050,0
20250224,160000,5625559360,20050,20050,20050,20050,0
20250224,155900,5625559360,20050,20050,20050,20050,0
20250224,155800,5625559360,20050,20050,20050,20050,0
20250224,155700,5625559360,20050,20050,20050,20050,0
20250224,155600,5625559360,20050,20050,20050,20050,0
20250224,155500,5625559360,20050,20050,20050,20050,0
20250224,155400,5625559360,20050,20050,20050,20050,0
20250224,155300,5625559360,20050,20050,20050,20050,0
20250224,155200,5625559360,20050,20050,20050,20050,0
20250224,155100,5625559360,20050,20050,20050,20050,0
20250224,155000,5625559360,20050,20050,20050,20050,0
20250224,154900,5625559360,20050,20050,20050,20050,0
20250224,154800,5625559360,20050,20050,20050,20050,0
20250224,154700,5625559360,20050,20050,20050,20050,0
20250224,154600,5625559360,20050,20050,20050,20050,0
20250224,154500,5625559360,20050,20050,20050,20050,0
20250224,154400,5625559360,20050,20050,20050,20050,0
20250224,154300,5625559360,20050,20050,20050,20050,0
20250224,154200,5625559360,20050,20050,20050,20050,0
20250224,154100,5625559360,20050,20050,20050,20050,0
20250224,154000,5625559360,20050,20050,20050,20050,0
20250224,153900,5625559360,20050,20050,20050,20050,0
20250224,153800,5625559360,20050,20050,20050,20050,0
20250224,153700,5625559360,20050,20050,20050,20050,3599
20250224,153600,5625559360,20050,20050,20050,20050,0
20250224,153500,5625559360,20050,20050,20050,20050,0
20250224,153400,5625559360,20050,20050,20050,20050,0
20250224,153300,5625559360,20050,20050,20050,20050,0
20250224,153200,5625559360,20050,20050,20050,20050,0
20250224,153100,5625559360,20050,20050,20050,20050,0
20250224,153000,5625559360,20050,20050,20050,20050,3599
20250224,152900,5553399410,20150,20150,20150,20150,0
20250224,152800,5553399410,20150,20150,20150,20150,0
20250224,152700,5553399410,20150,20150,20150,20150,0
20250224,152600,5553399410,20150,20150,20150,20150,0
20250224,152500,5553399410,20150,20150,20150,20150,0
20250224,152400,5553399410,20150,20150,20150,20150,0
20250224,152300,5553399410,20150,20150,20150,20150,0
20250224,152200,5553399410,20150,20150,20150,20150,0
20250224,152100,5553399410,20150,20150,20150,20150,0
20250224,152000,5553399410,20150,20150,20150,20150,0
20250224,151900,5553399410,20150,20050,20150,20000,785
20250224,151800,5537657460,19990,20050,20050,19990,305
20250224,151700,5531551840,20050,19990,20050,19990,719
20250224,151600,5517166090,19990,20000,20050,19990,999
20250224,151500,5497177820,20050,20000,20050,20000,147
20250224,151400,5494237320,20050,20000,20100,20000,574
20250224,151300,5482738320,19990,20000,20050,19990,841
20250224,151200,5465904670,19990,19990,20050,19990,794
20250224,151100,5450011890,19990,20000,20050,19970,382
20250224,151000,5442359790,19960,19960,20050,19960,725
20250224,150900,5427864240,19960,20000,20000,19950,1666
20250224,150800,5394607020,20000,20000,20050,19960,713
20250224,150700,5380353410,20000,19990,20000,19960,314
20250224,150600,5374075270,19980,19980,20000,19970,576
20250224,150500,5362562590,19980,20000,20000,19980,375
20250224,150400,5355066630,20000,20000,20050,19990,203
20250224,150300,5351007110,20000,20000,20000,20000,461
20250224,150200,5341787110,20000,20000,20050,20000,392
20250224,150100,5333947060,20000,20000,20000,20000,128
20250224,150000,5331387060,19990,19980,20050,19980,551
20250224,145900,5320368920,19980,19980,19990,19970,180
20250224,145800,5316772260,19970,19980,19990,19970,1192
20250224,145700,5292959710,19980,19960,19980,19950,745
20250224,145600,5278089340,19970,19970,19970,19960,305
20250224,145500,5271998850,19960,19960,19970,19960,238
20250224,145400,5267247590,19970,19970,19980,19960,301
20250224,145300,5261237210,19960,19970,19980,19960,1338
20250224,145200,5234517750,19970,19970,19980,19960,281
20250224,145100,5228904980,19960,19950,19970,19950,406
20250224,145000,5220799770,19960,19990,19990,19960,160
20250224,144900,5217604020,19970,19970,19970,19960,178
20250224,144800,5214050250,19960,19990,19990,19960,589
20250224,144700,5202290580,19990,19990,19990,19960,258
20250224,144600,5197137680,19980,19980,19990,19970,456
20250224,144500,5188026950,19990,20000,20000,19990,97
20250224,144400,5186087470,19990,19990,20000,19990,292
20250224,144300,5180249110,19990,19990,20000,19980,405
20250224,144200,5172151660,20050,20000,20050,19990,355
20250224,144100,5165052380,19990,19990,20000,19980,454
20250224,144000,5155977400,19990,20000,20050,19990,795
20250224,143900,5140082250,20000,20050,20050,20000,238
20250224,143800,5135316900,20000,20000,20000,19990,254
20250224,143700,5130237230,19990,20000,20050,19990,769
20250224,143600,5114855880,20000,20000,20050,19990,286
20250224,143500,5109132520,20000,19990,20000,19990,342
20250224,143400,5102293010,19990,20000,20050,19990,235
20250224,143300,5097592070,20000,20000,20050,20000,610
20250224,143200,5085387520,20000,20050,20050,20000,398
20250224,143100,5077424670,20000,20050,20050,20000,702
20250224,143000,5063370170,20000,20050,20050,20000,407
20250224,142900,5055227420,20050,20000,20050,20000,478
20250224,142800,5045662320,20000,20050,20050,20000,269
20250224,142700,5040279120,20050,20000,20050,20000,650
20250224,142600,5027273070,20000,20050,20050,20000,906
20250224,142500,5009146620,20000,20000,20050,20000,304
20250224,142400,5003059870,20000,20000,20050,20000,251
20250224,142300,4998037220,20000,20000,20050,20000,498
20250224,142200,4988072120,20050,20000,20050,20000,385
20250224,142100,4980370220,20000,20000,20050,20000,132
20250224,142000,4977727420,20000,20050,20050,20000,633
20250224,141900,4965061520,20000,20000,20050,20000,188
20250224,141800,4961298820,20000,20050,20050,20000,373
20250224,141700,4953836120,20000,20000,20050,20000,480
20250224,141600,4944233370,20050,20050,20050,20000,335
20250224,141500,4937523170,20000,20050,20100,20000,424
20250224,141400,4929022970,20050,20050,20100,20000,587
20250224,141300,4917244620,20050,20000,20050,19990,278
20250224,141200,4911678790,20000,19990,20000,19980,319
20250224,141100,4905300140,20000,20000,20000,19990,258
20250224,141000,4900140190,20000,19990,20050,19980,949
20250224,140900,4881165420,20000,20000,20000,19980,269
20250224,140800,4875786830,19990,20000,20050,19980,118
20250224,140700,4873427370,19980,20000,20050,19980,391
20250224,140600,4865603150,20000,20000,20050,19990,601
20250224,140500,4853582680,20000,20050,20050,20000,214
20250224,140400,4849300680,20050,19990,20050,19980,419
20250224,140300,4840919180,19980,20000,20050,19980,305
20250224,140200,4834816540,20000,20100,20100,20000,91
20250224,140100,4832994890,20050,20000,20050,19990,542
20250224,140000,4822139410,20050,19980,20050,19970,520
20250224,135900,4811732340,19970,19970,19980,19960,142
20250224,135800,4808897050,19980,19950,19990,19940,691
20250224,135700,4795107330,19950,19950,19950,19940,541
20250224,135600,4784314910,19950,19940,19960,19940,433
20250224,135500,4775679900,19930,19940,19950,19930,459
20250224,135400,4766527780,19950,19940,19950,19940,326
20250224,135300,4760026220,19940,19950,19960,19940,180
20250224,135200,4756435740,19950,19980,19980,19940,299
20250224,135100,4750467950,19950,19960,19970,19950,377
20250224,135000,4742943050,19950,19950,19990,19950,228
20250224,134900,4738391620,19960,19940,19980,19940,630
20250224,134800,4725820260,19940,19960,19970,19940,316
20250224,134700,4719513150,19960,19960,19980,19960,254
20250224,134600,4714441130,19960,20000,20050,19960,497
20250224,134500,4704509290,20000,19960,20000,19960,486
20250224,134400,4694801680,19960,20000,20000,19950,412
20250224,134300,4686569930,20000,20000,20050,20000,583
20250224,134200,4674896480,20000,20050,20050,20000,271
20250224,134100,4669472930,20050,20000,20050,20000,667
20250224,134000,4656129080,20000,20000,20050,20000,218
20250224,133900,4651766380,20100,19960,20100,19950,823
20250224,133800,4635309920,19960,19980,19980,19960,110
20250224,133700,4633113140,19970,20000,20050,19970,251
20250224,133600,4628094580,20000,19950,20000,19950,435
20250224,133500,4619412760,19950,19950,19960,19930,749
20250224,133400,4604477020,19960,19950,19970,19940,368
20250224,133300,4597131100,19940,19930,19950,19930,216
20250224,133200,4592824810,19930,19920,19930,19920,442
20250224,133100,4584018200,19930,19920,19930,19920,383
20250224,133000,4576388140,19920,19910,19930,19910,340
20250224,132900,4569616040,19920,19920,19920,19910,689
20250224,132800,4555893640,19900,19910,19930,19900,360
20250224,132700,4548724560,19920,19930,19930,19910,272
20250224,132600,4543306580,19920,19910,19940,19910,364
20250224,132500,4536056150,19920,19920,19920,19910,82
20250224,132400,4534423010,19910,19920,19930,19900,610
20250224,132300,4522273460,19930,19950,19950,19920,118
20250224,132200,4519921520,19930,19930,19940,19930,281
20250224,132100,4514319860,19930,19950,19960,19930,468
20250224,132000,4504983080,19960,19970,19970,19960,145
20250224,131900,4502088130,19970,19950,19970,19940,235
20250224,131800,4497399930,19970,19940,20000,19940,235
20250224,131700,4492709680,19940,19950,19950,19930,533
20250224,131600,4482077830,19940,19950,19950,19920,375
20250224,131500,4474600340,19960,19950,19960,19950,280
20250224,131400,4469014090,19960,19980,19980,19930,351
20250224,131300,4462013520,19980,19980,20050,19980,287
20250224,131200,4456275860,19980,20000,20000,19980,181
20250224,131100,4452657330,20000,19960,20000,19950,248
20250224,131000,4447704640,19980,19980,20000,19950,325
20250224,130900,4441210440,19990,20000,20050,19960,849
20250224,130800,4424209590,20000,20050,20050,20000,291
20250224,130700,4418386890,20000,20050,20050,20000,638
20250224,130600,4405612240,20000,19980,20050,19980,388
20250224,130500,4397850360,19970,19970,19980,19930,683
20250224,130400,4384222300,19980,19970,19980,19960,449
20250224,130300,4375257090,19970,19930,19980,19920,752
20250224,130200,4360258650,19930,19920,19940,19920,603
20250224,130100,4348244780,19920,19920,19930,19920,377
20250224,130000,4340734730,19930,19930,19940,19920,306
20250224,125900,4334636050,19930,19930,19930,19920,629
20250224,125800,4322100630,19940,19930,19940,19930,323
20250224,125700,4315662630,19930,19930,19940,19930,181
20250224,125600,4312054480,19930,19930,19940,19930,357
20250224,125500,4304938680,19930,19940,19940,19930,255
20250224,125400,4299856010,19940,19920,19950,19920,456
20250224,125300,4290765360,19920,19930,19950,19920,243
20250224,125200,4285921610,19930,19940,19940,19920,477
20250224,125100,4276414930,19960,19920,19960,19920,252
20250224,125000,4271388810,19930,19900,19950,19900,784
20250224,124900,4255761720,19950,19970,19970,19870,826
20250224,124800,4239287310,19970,20000,20050,19970,452
20250224,124700,4230252570,20000,19910,20000,19910,875
20250224,124600,4212789970,19910,19890,19920,19880,577
20250224,124500,4201310100,19880,19900,19900,19880,202
20250224,124400,4197292730,19900,19890,19910,19880,218
20250224,124300,4192955690,19890,19870,19900,19870,554
20250224,124200,4181938730,19880,19880,19890,19870,434
20250224,124100,4173311590,19880,19890,19890,19870,377
20250224,124000,4165816870,19890,19860,19890,19860,221
20250224,123900,4161424290,19850,19860,19870,19850,552
20250224,123800,4150461410,19880,19860,19880,19860,197
20250224,123700,4146547560,19870,19890,19900,19850,954
20250224,123600,4127592940,19890,19900,19900,19890,436
20250224,123500,4118920360,19900,19890,19900,19890,586
20250224,123400,4107261260,19890,19900,19900,19870,340
20250224,123300,4100498650,19910,19910,19910,19900,151
20250224,123200,4097492250,19920,19910,19920,19910,341
20250224,123100,4090701620,19910,19910,19930,19910,307
20250224,123000,4084585970,19930,19880,19930,19880,184
20250224,122900,4080923730,19880,19900,19910,19880,368
20250224,122800,4073602380,19920,19940,19950,19900,290
20250224,122700,4067819630,19950,19950,19950,19940,102
20250224,122600,4065785120,19940,19960,19960,19940,327
20250224,122500,4059263510,19950,19940,19980,19940,202
20250224,122400,4055231360,19950,19920,19950,19920,607
20250224,122300,4043130680,19910,19880,19910,19880,151
20250224,122200,4040124680,19930,19880,19930,19870,582
20250224,122100,4028547570,19870,19900,19900,19870,350
20250224,122000,4021586820,19900,19910,19910,19880,353
20250224,121900,4014561910,19910,19910,19920,19910,388
20250224,121800,4006835820,19920,19920,19930,19910,178
20250224,121700,4003289770,19920,19940,19940,19910,180
20250224,121600,3999703530,19940,19920,19950,19920,524
20250224,121500,3989261760,19920,19950,19950,19920,372
20250224,121400,3981847050,19930,19890,19930,19880,523
20250224,121300,3971442420,19860,19840,19890,19840,550
20250224,121200,3960518620,19850,19850,19850,19830,321
20250224,121100,3954149530,19850,19860,19860,19830,381
20250224,121000,3946587280,19850,19820,19870,19820,701
20250224,120900,3932677730,19820,19810,19830,19800,371
20250224,120800,3925325940,19820,19810,19820,19800,438
20250224,120700,3916651590,19820,19820,19820,19810,249
20250224,120600,3911716740,19820,19820,19820,19800,655
20250224,120500,3898735890,19830,19850,19850,19820,317
20250224,120400,3892449530,19830,19810,19850,19810,181
20250224,120300,3888861750,19810,19820,19830,19800,574
20250224,120200,3877490200,19830,19830,19840,19830,260
20250224,120100,3872333430,19830,19820,19850,19820,195
20250224,120000,3868465090,19820,19840,19850,19810,613
20250224,115900,3856311210,19840,19810,19840,19810,451
20250224,115800,3847374260,19800,19800,19800,19790,473
20250224,115700,3838009170,19800,19790,19800,19790,203
20250224,115600,3833991790,19790,19790,19800,19790,632
20250224,115500,3821483570,19800,19800,19810,19800,356
20250224,115400,3814433790,19800,19800,19810,19800,391
20250224,115300,3806691460,19800,19810,19810,19800,328
20250224,115200,3800195790,19800,19810,19810,19800,515
20250224,115100,3789994860,19820,19820,19820,19810,141
20250224,115000,3787201100,19820,19820,19820,19800,325
20250224,114900,3780762460,19820,19810,19830,19800,521
20250224,114800,3770439750,19800,19800,19810,19800,145
20250224,114700,3767568500,19810,19800,19810,19790,812
20250224,114600,3751491370,19800,19810,19820,19800,558
20250224,114500,3740439500,19810,19820,19820,19810,142
20250224,114400,3737625990,19810,19800,19810,19800,376
20250224,114300,3730178010,19800,19820,19820,19800,439
20250224,114200,3721482930,19820,19820,19830,19820,230
20250224,114100,3716923490,19820,19810,19820,19800,896
20250224,114000,3699176000,19800,19810,19820,19800,548
20250224,113900,3688319410,19820,19820,19830,19820,205
20250224,113800,3684255940,19810,19830,19830,19810,199
20250224,113700,3680312520,19840,19830,19840,19820,717
20250224,113600,3666097250,19840,19820,19840,19820,222
20250224,113500,3661694510,19830,19830,19840,19820,627
20250224,113400,3649264220,19840,19840,19840,19830,1089
20250224,113300,3627666450,19850,19840,19860,19840,175
20250224,113200,3624192650,19850,19870,19870,19850,247
20250224,113100,3619287680,19830,19830,19840,19830,677
20250224,113000,3605860270,19830,19870,19870,19830,1070
20250224,112900,3584620160,19870,19870,19880,19870,550
20250224,112800,3573690150,19870,19930,19930,19870,1292
20250224,112700,3547966690,19920,19900,19920,19900,360
20250224,112600,3540798910,19900,19890,19910,19890,405
20250224,112500,3532739010,19910,19860,19910,19860,727
20250224,112400,3518282920,19860,19880,19880,19850,418
20250224,112300,3509980450,19870,19890,19890,19870,221
20250224,112200,3505587380,19880,19840,19880,19840,309
20250224,112100,3499450760,19850,19840,19850,19840,321
20250224,112000,3493081820,19850,19860,19860,19840,401
20250224,111900,3485121850,19860,19850,19860,19840,365
20250224,111800,3477875800,19860,19870,19910,19840,654
20250224,111700,3464890020,19860,19870,19960,19840,608
20250224,111600,3452806780,19860,19820,19860,19820,514
20250224,111500,3442604520,19820,19830,19850,19820,194
20250224,111400,3438756470,19830,19840,19860,19810,426
20250224,111300,3430309640,19810,19800,19860,19800,376
20250224,111200,3422863200,19800,19850,19850,19790,334
20250224,111100,3416245280,19870,19820,19890,19810,1281
20250224,111000,3390820630,19820,19800,19840,19790,1364
20250224,110900,3363792620,19800,19790,19800,19790,78
20250224,110800,3362248560,19800,19800,19800,19780,382
20250224,110700,3354685730,19800,19830,19830,19800,315
20250224,110600,3348446870,19800,19790,19850,19780,1883
20250224,110500,3311149860,19800,19760,19800,19760,702
20250224,110400,3297266590,19770,19780,19780,19760,347
20250224,110300,3290406270,19780,19770,19780,19750,189
20250224,110200,3286671520,19770,19760,19800,19760,815
20250224,110100,3270558110,19750,19760,19780,19730,893
20250224,110000,3252926470,19750,19820,19840,19750,1694
20250224,105900,3219415630,19820,19820,19850,19810,725
20250224,105800,3205040570,19820,19860,19860,19810,1807
20250224,105700,3169218120,19850,19870,19870,19850,824
20250224,105600,3152854850,19870,19930,19930,19830,1792
20250224,105500,3117250340,19900,19980,19980,19900,2899
20250224,105400,3059462820,19980,19990,19990,19970,321
20250224,105300,3053049490,19990,20050,20050,19960,1436
20250224,105200,3024357750,20000,20000,20050,20000,2411
20250224,105100,2976121850,20050,20050,20050,20000,566
20250224,105000,2964792000,20050,20050,20100,20000,2438
20250224,104900,2915922050,20050,20100,20150,20050,2297
20250224,104800,2869790200,20100,20150,20150,20050,818
20250224,104700,2853346350,20200,20100,20250,20050,608
20250224,104600,2841128350,20050,20150,20150,20050,475
20250224,104500,2831580750,20050,20100,20150,20050,1365
20250224,104400,2804141000,20100,20200,20250,20100,1819
20250224,104300,2767441250,20250,20250,20250,20200,291
20250224,104200,2761559900,20250,20250,20300,20250,590
20250224,104100,2749608000,20250,20300,20350,20250,728
20250224,104000,2734836550,20300,20350,20350,20250,905
20250224,103900,2716466000,20350,20300,20350,20300,451
20250224,103800,2707301550,20300,20350,20350,20300,380
20250224,103700,2699577750,20350,20350,20350,20300,110
20250224,103600,2697339550,20350,20350,20350,20300,189
20250224,103500,2693494900,20300,20350,20350,20300,168
20250224,103400,2690079850,20350,20350,20400,20300,948
20250224,103300,2670794550,20400,20400,20400,20350,68
20250224,103200,2669407400,20400,20350,20400,20300,594
20250224,103100,2657324450,20350,20350,20400,20300,1405
20250224,103000,2628732400,20300,20450,20450,20300,1836
20250224,102900,2591363100,20450,20400,20450,20400,447
20250224,102800,2582241150,20450,20450,20450,20400,230
20250224,102700,2577544300,20450,20450,20450,20400,74
20250224,102600,2576031350,20450,20400,20450,20400,976
20250224,102500,2556120800,20450,20450,20450,20400,265
20250224,102400,2550709150,20450,20450,20550,20400,773
20250224,102300,2534894000,20500,20500,20550,20450,120
20250224,102200,2532433850,20500,20500,20550,20450,779
20250224,102100,2516500850,20500,20550,20550,20450,192
20250224,102000,2512571500,20500,20450,20550,20450,1368
20250224,101900,2484593050,20400,20500,20500,20400,2306
20250224,101800,2437498700,20500,20500,20550,20450,3176
20250224,101700,2372515650,20600,20600,20600,20450,2532
20250224,101600,2320576750,20600,20550,20600,20500,839
20250224,101500,2303335600,20600,20550,20650,20550,251
20250224,101400,2298171300,20550,20600,20650,20550,144
20250224,101300,2295204750,20600,20550,20650,20500,1056
20250224,101200,2273499000,20650,20600,20700,20550,879
20250224,101100,2255393700,20650,20600,20750,20600,385
20250224,101000,2247445200,20550,20650,20750,20550,132
20250224,100900,2244725550,20650,20650,20750,20650,242
20250224,100800,2239725700,20650,20750,20750,20600,234
20250224,100700,2234892250,20750,20500,20750,20450,3472
20250224,100600,2163525050,20450,20500,20550,20450,2629
20250224,100500,2109697300,20600,20450,20600,20450,1468
20250224,100400,2079535600,20450,20500,20550,20450,158
20250224,100300,2076298450,20550,20550,20550,20400,830
20250224,100200,2059315400,20550,20600,20650,20400,4356
20250224,100100,1969923750,20600,20650,20800,20550,3888
20250224,100000,1889760600,20850,20950,21000,20600,2716
20250224,095900,1833345250,21000,21050,21200,20950,1260
20250224,095800,1806852500,21100,21150,21250,21050,1355
20250224,095700,1778262250,21150,21200,21300,21150,1184
20250224,095600,1753113700,21200,21200,21200,21100,1705
20250224,095500,1717039800,21200,21200,21200,21100,1075
20250224,095400,1694267900,21200,21400,21400,21150,7680
20250224,095300,1531129800,21400,21400,21450,21350,1234
20250224,095200,1504758100,21400,21400,21450,21350,1351
20250224,095100,1475849850,21400,21400,21450,21350,1799
20250224,095000,1437337200,21400,21400,21400,21350,992
20250224,094900,1416110450,21300,21300,21400,21300,1757
20250224,094800,1378575750,21350,21300,21350,21250,934
20250224,094700,1358691000,21300,21350,21350,21250,669
20250224,094600,1344421700,21350,21300,21350,21300,481
20250224,094500,1334164550,21350,21250,21350,21250,1371
20250224,094400,1304963250,21250,21250,21300,21200,1905
20250224,094300,1264467700,21250,21300,21300,21200,441
20250224,094200,1255088500,21300,21300,21350,21250,679
20250224,094100,1240649400,21300,21300,21400,21250,859
20250224,094000,1222336800,21300,21350,21400,21250,2438
20250224,093900,1170292700,21400,21400,21400,21100,4091
20250224,093800,1083197750,21400,21200,21400,21200,4557
20250224,093700,986168650,21250,21100,21250,21100,1874
20250224,093600,946449000,21150,21200,21200,21150,2079
20250224,093500,902466050,21200,21100,21200,21100,1025
20250224,093400,880774550,21100,21100,21150,21050,867
20250224,093300,862462950,21100,21150,21150,21000,445
20250224,093200,853063850,21150,21100,21150,21000,1106
20250224,093100,829707950,21100,21050,21100,20900,1277
20250224,093000,802934450,21050,21050,21100,20900,893
20250224,092900,784188100,21050,21100,21100,21000,519
20250224,092800,773262000,21150,21000,21150,20900,3770
20250224,092700,693892950,21000,20950,21000,20900,3447
20250224,092600,621645750,20950,20750,20950,20650,5297
20250224,092500,511239600,20750,20750,20750,20650,532
20250224,092400,500200700,20750,20650,20750,20650,420
20250224,092300,491487200,20750,20700,20750,20650,347
20250224,092200,484294800,20700,20650,20750,20600,1303
20250224,092100,457335250,20700,20700,20700,20600,491
20250224,092000,447171700,20700,20650,20700,20550,355
20250224,091900,439832200,20650,20600,20650,20450,1336
20250224,091800,412271900,20600,20550,20600,20450,537
20250224,091700,401213600,20550,20600,20600,20400,930
20250224,091600,382136700,20600,20500,20600,20450,484
20250224,091500,372188350,20600,20600,20600,20500,465
20250224,091400,362623350,20600,20600,20650,20550,860
20250224,091300,344901950,20600,20500,20650,20500,771
20250224,091200,329013950,20500,20450,20650,20400,2230
20250224,091100,283123150,20450,20350,20450,20350,3007
20250224,091000,221761200,20350,20300,20400,20300,1471
20250224,090900,191755000,20400,20400,20400,20300,747
20250224,090800,176522500,20400,20300,20400,20300,61
20250224,090700,175278200,20450,20400,20450,20350,212
20250224,090600,170956800,20450,20550,20600,20450,2160
20250224,090500,126643600,20500,20500,20600,20500,1521
20250224,090400,95435400,20550,20500,20700,20500,982
20250224,090300,75227100,20500,20350,20500,20200,2050
20250224,090200,33478200,20350,20100,20400,20100,663
20250224,090100,20062550,20100,20100,20100,20100,139
20250224,090000,17268650,20150,19940,20150,19940,866