KissMeData/189330/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204000,139136100,6860,6860,6860,6860,650
20250224,203900,139136100,6860,6860,6860,6860,0
20250224,203800,139136100,6860,6860,6860,6860,0
20250224,203700,139136100,6860,6860,6860,6860,0
20250224,203600,139136100,6860,6860,6860,6860,0
20250224,203500,139136100,6860,6860,6860,6860,0
20250224,203400,139136100,6860,6860,6860,6860,0
20250224,203300,139136100,6860,6860,6860,6860,0
20250224,203200,139136100,6860,6860,6860,6860,0
20250224,203100,139136100,6860,6860,6860,6860,0
20250224,203000,139136100,6860,6860,6860,6860,0
20250224,202900,139136100,6860,6860,6860,6860,0
20250224,202800,139136100,6860,6860,6860,6860,0
20250224,202700,139136100,6860,6860,6860,6860,0
20250224,202600,139136100,6860,6860,6860,6860,0
20250224,202500,139136100,6860,6860,6860,6860,0
20250224,202400,139136100,6860,6860,6860,6860,0
20250224,202300,139136100,6860,6860,6860,6860,0
20250224,202200,139136100,6860,6860,6860,6860,0
20250224,202100,139136100,6860,6860,6860,6860,0
20250224,202000,139136100,6860,6860,6860,6860,0
20250224,201900,139136100,6860,6860,6860,6860,0
20250224,201800,139136100,6860,6860,6860,6860,0
20250224,201700,139136100,6860,6860,6860,6860,0
20250224,201600,139136100,6860,6860,6860,6860,0
20250224,201500,139136100,6860,6860,6860,6860,0
20250224,201400,139136100,6860,6860,6860,6860,0
20250224,201300,139136100,6860,6860,6860,6860,0
20250224,201200,139136100,6860,6860,6860,6860,0
20250224,201100,139136100,6860,6860,6860,6860,0
20250224,201000,139136100,6860,6860,6860,6860,650
20250224,200900,139136100,6860,6860,6860,6860,0
20250224,200800,139136100,6860,6860,6860,6860,0
20250224,200700,139136100,6860,6860,6860,6860,0
20250224,200600,139136100,6860,6860,6860,6860,0
20250224,200500,139136100,6860,6860,6860,6860,0
20250224,200400,139136100,6860,6860,6860,6860,0
20250224,200300,139136100,6860,6860,6860,6860,0
20250224,200200,139136100,6860,6860,6860,6860,0
20250224,200100,139136100,6860,6860,6860,6860,0
20250224,200000,139136100,6860,6860,6860,6860,0
20250224,195900,139136100,6860,6860,6860,6860,0
20250224,195800,139136100,6860,6860,6860,6860,0
20250224,195700,139136100,6860,6860,6860,6860,0
20250224,195600,139136100,6860,6860,6860,6860,0
20250224,195500,139136100,6860,6860,6860,6860,0
20250224,195400,139136100,6860,6860,6860,6860,0
20250224,195300,139136100,6860,6860,6860,6860,0
20250224,195200,139136100,6860,6860,6860,6860,0
20250224,195100,139136100,6860,6860,6860,6860,0
20250224,195000,139136100,6860,6860,6860,6860,0
20250224,194900,139136100,6860,6860,6860,6860,0
20250224,194800,139136100,6860,6860,6860,6860,0
20250224,194700,139136100,6860,6860,6860,6860,0
20250224,194600,139136100,6860,6860,6860,6860,0
20250224,194500,139136100,6860,6860,6860,6860,0
20250224,194400,139136100,6860,6860,6860,6860,0
20250224,194300,139136100,6860,6860,6860,6860,0
20250224,194200,139136100,6860,6860,6860,6860,0
20250224,194100,139136100,6860,6860,6860,6860,0
20250224,194000,139136100,6860,6860,6860,6860,650
20250224,193900,139136100,6860,6860,6860,6860,0
20250224,193800,139136100,6860,6860,6860,6860,0
20250224,193700,139136100,6860,6860,6860,6860,0
20250224,193600,139136100,6860,6860,6860,6860,0
20250224,193500,139136100,6860,6860,6860,6860,0
20250224,193400,139136100,6860,6860,6860,6860,0
20250224,193300,139136100,6860,6860,6860,6860,0
20250224,193200,139136100,6860,6860,6860,6860,0
20250224,193100,139136100,6860,6860,6860,6860,0
20250224,193000,139136100,6860,6860,6860,6860,0
20250224,192900,139136100,6860,6860,6860,6860,0
20250224,192800,139136100,6860,6860,6860,6860,0
20250224,192700,139136100,6860,6860,6860,6860,0
20250224,192600,139136100,6860,6860,6860,6860,0
20250224,192500,139136100,6860,6860,6860,6860,0
20250224,192400,139136100,6860,6860,6860,6860,0
20250224,192300,139136100,6860,6860,6860,6860,0
20250224,192200,139136100,6860,6860,6860,6860,0
20250224,192100,139136100,6860,6860,6860,6860,0
20250224,192000,139136100,6860,6860,6860,6860,0
20250224,191900,139136100,6860,6860,6860,6860,0
20250224,191800,139136100,6860,6860,6860,6860,0
20250224,191700,139136100,6860,6860,6860,6860,0
20250224,191600,139136100,6860,6860,6860,6860,0
20250224,191500,139136100,6860,6860,6860,6860,0
20250224,191400,139136100,6860,6860,6860,6860,0
20250224,191300,139136100,6860,6860,6860,6860,0
20250224,191200,139136100,6860,6860,6860,6860,0
20250224,191100,139136100,6860,6860,6860,6860,0
20250224,191000,139136100,6860,6860,6860,6860,650
20250224,190900,139136100,6860,6860,6860,6860,0
20250224,190800,139136100,6860,6860,6860,6860,0
20250224,190700,139136100,6860,6860,6860,6860,0
20250224,190600,139136100,6860,6860,6860,6860,0
20250224,190500,139136100,6860,6860,6860,6860,0
20250224,190400,139136100,6860,6860,6860,6860,0
20250224,190300,139136100,6860,6860,6860,6860,0
20250224,190200,139136100,6860,6860,6860,6860,0
20250224,190100,139136100,6860,6860,6860,6860,0
20250224,190000,139136100,6860,6860,6860,6860,0
20250224,185900,139136100,6860,6860,6860,6860,0
20250224,185800,139136100,6860,6860,6860,6860,0
20250224,185700,139136100,6860,6860,6860,6860,0
20250224,185600,139136100,6860,6860,6860,6860,0
20250224,185500,139136100,6860,6860,6860,6860,0
20250224,185400,139136100,6860,6860,6860,6860,0
20250224,185300,139136100,6860,6860,6860,6860,0
20250224,185200,139136100,6860,6860,6860,6860,0
20250224,185100,139136100,6860,6860,6860,6860,0
20250224,185000,139136100,6860,6860,6860,6860,0
20250224,184900,139136100,6860,6860,6860,6860,0
20250224,184800,139136100,6860,6860,6860,6860,0
20250224,184700,139136100,6860,6860,6860,6860,0
20250224,184600,139136100,6860,6860,6860,6860,0
20250224,184500,139136100,6860,6860,6860,6860,0
20250224,184400,139136100,6860,6860,6860,6860,0
20250224,184300,139136100,6860,6860,6860,6860,0
20250224,184200,139136100,6860,6860,6860,6860,0
20250224,184100,139136100,6860,6860,6860,6860,0
20250224,184000,139136100,6860,6860,6860,6860,650
20250224,183900,139136100,6860,6860,6860,6860,0
20250224,183800,139136100,6860,6860,6860,6860,0
20250224,183700,139136100,6860,6860,6860,6860,0
20250224,183600,139136100,6860,6860,6860,6860,0
20250224,183500,139136100,6860,6860,6860,6860,0
20250224,183400,139136100,6860,6860,6860,6860,0
20250224,183300,139136100,6860,6860,6860,6860,0
20250224,183200,139136100,6860,6860,6860,6860,0
20250224,183100,139136100,6860,6860,6860,6860,0
20250224,183000,139136100,6860,6860,6860,6860,0
20250224,182900,139136100,6860,6860,6860,6860,0
20250224,182800,139136100,6860,6860,6860,6860,0
20250224,182700,139136100,6860,6860,6860,6860,0
20250224,182600,139136100,6860,6860,6860,6860,0
20250224,182500,139136100,6860,6860,6860,6860,0
20250224,182400,139136100,6860,6860,6860,6860,0
20250224,182300,139136100,6860,6860,6860,6860,0
20250224,182200,139136100,6860,6860,6860,6860,0
20250224,182100,139136100,6860,6860,6860,6860,0
20250224,182000,139136100,6860,6860,6860,6860,0
20250224,181900,139136100,6860,6860,6860,6860,0
20250224,181800,139136100,6860,6860,6860,6860,0
20250224,181700,139136100,6860,6860,6860,6860,0
20250224,181600,139136100,6860,6860,6860,6860,0
20250224,181500,139136100,6860,6860,6860,6860,0
20250224,181400,139136100,6860,6860,6860,6860,0
20250224,181300,139136100,6860,6860,6860,6860,0
20250224,181200,139136100,6860,6860,6860,6860,0
20250224,181100,139136100,6860,6860,6860,6860,0
20250224,181000,139136100,6860,6860,6860,6860,650
20250224,180900,139136100,6860,6860,6860,6860,0
20250224,180800,139136100,6860,6860,6860,6860,0
20250224,180700,139136100,6860,6860,6860,6860,0
20250224,180600,139136100,6860,6860,6860,6860,0
20250224,180500,139136100,6860,6860,6860,6860,0
20250224,180400,139136100,6860,6860,6860,6860,0
20250224,180300,139136100,6860,6860,6860,6860,0
20250224,180200,139136100,6860,6860,6860,6860,0
20250224,180100,139136100,6860,6860,6860,6860,0
20250224,180000,139136100,6860,6860,6860,6860,0
20250224,175900,139136100,6860,6860,6860,6860,0
20250224,175800,139136100,6860,6860,6860,6860,0
20250224,175700,139136100,6860,6860,6860,6860,0
20250224,175600,139136100,6860,6860,6860,6860,0
20250224,175500,139136100,6860,6860,6860,6860,0
20250224,175400,139136100,6860,6860,6860,6860,0
20250224,175300,139136100,6860,6860,6860,6860,0
20250224,175200,139136100,6860,6860,6860,6860,0
20250224,175100,139136100,6860,6860,6860,6860,0
20250224,175000,139136100,6860,6860,6860,6860,0
20250224,174900,139136100,6860,6860,6860,6860,0
20250224,174800,139136100,6860,6860,6860,6860,0
20250224,174700,139136100,6860,6860,6860,6860,0
20250224,174600,139136100,6860,6860,6860,6860,0
20250224,174500,139136100,6860,6860,6860,6860,0
20250224,174400,139136100,6860,6860,6860,6860,0
20250224,174300,139136100,6860,6860,6860,6860,0
20250224,174200,139136100,6860,6860,6860,6860,0
20250224,174100,139136100,6860,6860,6860,6860,0
20250224,174000,139136100,6860,6860,6860,6860,650
20250224,173900,139136100,6860,6860,6860,6860,0
20250224,173800,139136100,6860,6860,6860,6860,0
20250224,173700,139136100,6860,6860,6860,6860,0
20250224,173600,139136100,6860,6860,6860,6860,0
20250224,173500,139136100,6860,6860,6860,6860,0
20250224,173400,139136100,6860,6860,6860,6860,0
20250224,173300,139136100,6860,6860,6860,6860,0
20250224,173200,139136100,6860,6860,6860,6860,0
20250224,173100,139136100,6860,6860,6860,6860,0
20250224,173000,139136100,6860,6860,6860,6860,0
20250224,172900,139136100,6860,6860,6860,6860,0
20250224,172800,139136100,6860,6860,6860,6860,0
20250224,172700,139136100,6860,6860,6860,6860,0
20250224,172600,139136100,6860,6860,6860,6860,0
20250224,172500,139136100,6860,6860,6860,6860,0
20250224,172400,139136100,6860,6860,6860,6860,0
20250224,172300,139136100,6860,6860,6860,6860,0
20250224,172200,139136100,6860,6860,6860,6860,0
20250224,172100,139136100,6860,6860,6860,6860,0
20250224,172000,139136100,6860,6860,6860,6860,0
20250224,171900,139136100,6860,6860,6860,6860,0
20250224,171800,139136100,6860,6860,6860,6860,0
20250224,171700,139136100,6860,6860,6860,6860,0
20250224,171600,139136100,6860,6860,6860,6860,0
20250224,171500,139136100,6860,6860,6860,6860,0
20250224,171400,139136100,6860,6860,6860,6860,0
20250224,171300,139136100,6860,6860,6860,6860,0
20250224,171200,139136100,6860,6860,6860,6860,0
20250224,171100,139136100,6860,6860,6860,6860,0
20250224,171000,139136100,6860,6860,6860,6860,650
20250224,170900,139136100,6860,6860,6860,6860,0
20250224,170800,139136100,6860,6860,6860,6860,0
20250224,170700,139136100,6860,6860,6860,6860,0
20250224,170600,139136100,6860,6860,6860,6860,0
20250224,170500,139136100,6860,6860,6860,6860,0
20250224,170400,139136100,6860,6860,6860,6860,0
20250224,170300,139136100,6860,6860,6860,6860,0
20250224,170200,139136100,6860,6860,6860,6860,0
20250224,170100,139136100,6860,6860,6860,6860,0
20250224,170000,139136100,6860,6860,6860,6860,0
20250224,165900,139136100,6860,6860,6860,6860,0
20250224,165800,139136100,6860,6860,6860,6860,0
20250224,165700,139136100,6860,6860,6860,6860,0
20250224,165600,139136100,6860,6860,6860,6860,0
20250224,165500,139136100,6860,6860,6860,6860,0
20250224,165400,139136100,6860,6860,6860,6860,0
20250224,165300,139136100,6860,6860,6860,6860,0
20250224,165200,139136100,6860,6860,6860,6860,0
20250224,165100,139136100,6860,6860,6860,6860,0
20250224,165000,139136100,6860,6860,6860,6860,0
20250224,164900,139136100,6860,6860,6860,6860,0
20250224,164800,139136100,6860,6860,6860,6860,0
20250224,164700,139136100,6860,6860,6860,6860,0
20250224,164600,139136100,6860,6860,6860,6860,0
20250224,164500,139136100,6860,6860,6860,6860,0
20250224,164400,139136100,6860,6860,6860,6860,0
20250224,164300,139136100,6860,6860,6860,6860,0
20250224,164200,139136100,6860,6860,6860,6860,0
20250224,164100,139136100,6860,6860,6860,6860,0
20250224,164000,139136100,6860,6860,6860,6860,650
20250224,163900,139136100,6860,6860,6860,6860,0
20250224,163800,139136100,6860,6860,6860,6860,0
20250224,163700,139136100,6860,6860,6860,6860,0
20250224,163600,139136100,6860,6860,6860,6860,0
20250224,163500,139136100,6860,6860,6860,6860,0
20250224,163400,139136100,6860,6860,6860,6860,0
20250224,163300,139136100,6860,6860,6860,6860,0
20250224,163200,139136100,6860,6860,6860,6860,0
20250224,163100,139136100,6860,6860,6860,6860,0
20250224,163000,139136100,6860,6860,6860,6860,0
20250224,162900,139136100,6860,6860,6860,6860,0
20250224,162800,139136100,6860,6860,6860,6860,0
20250224,162700,139136100,6860,6860,6860,6860,0
20250224,162600,139136100,6860,6860,6860,6860,0
20250224,162500,139136100,6860,6860,6860,6860,0
20250224,162400,139136100,6860,6860,6860,6860,0
20250224,162300,139136100,6860,6860,6860,6860,0
20250224,162200,139136100,6860,6860,6860,6860,0
20250224,162100,139136100,6860,6860,6860,6860,0
20250224,162000,139136100,6860,6860,6860,6860,0
20250224,161900,139136100,6860,6860,6860,6860,0
20250224,161800,139136100,6860,6860,6860,6860,0
20250224,161700,139136100,6860,6860,6860,6860,0
20250224,161600,139136100,6860,6860,6860,6860,0
20250224,161500,139136100,6860,6860,6860,6860,0
20250224,161400,139136100,6860,6860,6860,6860,0
20250224,161300,139136100,6860,6860,6860,6860,0
20250224,161200,139136100,6860,6860,6860,6860,0
20250224,161100,139136100,6860,6860,6860,6860,0
20250224,161000,139136100,6860,6860,6860,6860,650
20250224,160900,139136100,6860,6860,6860,6860,0
20250224,160800,139136100,6860,6860,6860,6860,0
20250224,160700,139136100,6860,6860,6860,6860,0
20250224,160600,139136100,6860,6860,6860,6860,0
20250224,160500,139136100,6860,6860,6860,6860,0
20250224,160400,139136100,6860,6860,6860,6860,0
20250224,160300,139136100,6860,6860,6860,6860,0
20250224,160200,139136100,6860,6860,6860,6860,0
20250224,160100,139136100,6860,6860,6860,6860,0
20250224,160000,139136100,6860,6860,6860,6860,0
20250224,155900,139136100,6860,6860,6860,6860,0
20250224,155800,139136100,6860,6860,6860,6860,0
20250224,155700,139136100,6860,6860,6860,6860,0
20250224,155600,139136100,6860,6860,6860,6860,0
20250224,155500,139136100,6860,6860,6860,6860,0
20250224,155400,139136100,6860,6860,6860,6860,0
20250224,155300,139136100,6860,6860,6860,6860,0
20250224,155200,139136100,6860,6860,6860,6860,0
20250224,155100,139136100,6860,6860,6860,6860,0
20250224,155000,139136100,6860,6860,6860,6860,0
20250224,154900,139136100,6860,6860,6860,6860,0
20250224,154800,139136100,6860,6860,6860,6860,0
20250224,154700,139136100,6860,6860,6860,6860,0
20250224,154600,139136100,6860,6860,6860,6860,0
20250224,154500,139136100,6860,6860,6860,6860,0
20250224,154400,139136100,6860,6860,6860,6860,0
20250224,154300,139136100,6860,6860,6860,6860,0
20250224,154200,139136100,6860,6860,6860,6860,0
20250224,154100,139136100,6860,6860,6860,6860,0
20250224,154000,139136100,6860,6860,6860,6860,650
20250224,153900,139136100,6860,6860,6860,6860,0
20250224,153800,139136100,6860,6860,6860,6860,0
20250224,153700,139136100,6860,6860,6860,6860,0
20250224,153600,139136100,6860,6860,6860,6860,0
20250224,153500,139136100,6860,6860,6860,6860,0
20250224,153400,139136100,6860,6860,6860,6860,0
20250224,153300,139136100,6860,6860,6860,6860,0
20250224,153200,139136100,6860,6860,6860,6860,0
20250224,153100,139136100,6860,6860,6860,6860,0
20250224,153000,139136100,6860,6860,6860,6860,650
20250224,152900,134677100,6860,6860,6860,6860,0
20250224,152800,134677100,6860,6860,6860,6860,0
20250224,152700,134677100,6860,6860,6860,6860,0
20250224,152600,134677100,6860,6860,6860,6860,0
20250224,152500,134677100,6860,6860,6860,6860,0
20250224,152400,134677100,6860,6860,6860,6860,0
20250224,152300,134677100,6860,6860,6860,6860,0
20250224,152200,134677100,6860,6860,6860,6860,0
20250224,152100,134677100,6860,6860,6860,6860,0
20250224,152000,134677100,6860,6860,6860,6860,0
20250224,151900,134677100,6860,6860,6860,6860,1
20250224,151800,134670240,6830,6830,6830,6830,0
20250224,151700,134670240,6830,6830,6830,6830,0
20250224,151600,134670240,6830,6850,6850,6830,75
20250224,151500,134156510,6850,6850,6850,6850,0
20250224,151400,134156510,6850,6840,6850,6840,11
20250224,151300,134081170,6820,6820,6820,6820,0
20250224,151200,134081170,6820,6820,6820,6820,30
20250224,151100,133876570,6850,6850,6850,6850,1
20250224,151000,133869720,6820,6820,6820,6820,0
20250224,150900,133869720,6820,6850,6850,6820,2
20250224,150800,133856050,6860,6830,6860,6830,259
20250224,150700,132084020,6830,6830,6830,6830,0
20250224,150600,132084020,6830,6820,6830,6820,59
20250224,150500,131681110,6830,6830,6830,6830,0
20250224,150400,131681110,6830,6830,6830,6830,0
20250224,150300,131681110,6830,6830,6830,6830,0
20250224,150200,131681110,6830,6830,6830,6830,1
20250224,150100,131674280,6810,6810,6810,6810,0
20250224,150000,131674280,6810,6810,6810,6810,125
20250224,145900,130823030,6810,6810,6810,6810,1
20250224,145800,130816220,6790,6790,6790,6790,0
20250224,145700,130816220,6790,6790,6790,6790,0
20250224,145600,130816220,6790,6790,6790,6790,0
20250224,145500,130816220,6790,6790,6790,6790,0
20250224,145400,130816220,6790,6790,6790,6790,0
20250224,145300,130816220,6790,6790,6790,6790,0
20250224,145200,130816220,6790,6790,6790,6790,0
20250224,145100,130816220,6790,6790,6790,6790,0
20250224,145000,130816220,6790,6790,6790,6790,0
20250224,144900,130816220,6790,6790,6790,6790,0
20250224,144800,130816220,6790,6790,6790,6790,50
20250224,144700,130476720,6800,6800,6800,6800,0
20250224,144600,130476720,6800,6800,6800,6800,0
20250224,144500,130476720,6800,6800,6800,6800,0
20250224,144400,130476720,6800,6800,6800,6800,7
20250224,144300,130429120,6800,6800,6800,6800,0
20250224,144200,130429120,6800,6800,6800,6800,97
20250224,144100,129769520,6790,6790,6790,6790,0
20250224,144000,129769520,6790,6790,6790,6790,684
20250224,143900,125125160,6790,6790,6790,6790,0
20250224,143800,125125160,6790,6790,6790,6790,100
20250224,143700,124446160,6770,6770,6770,6770,7
20250224,143600,124398770,6770,6770,6770,6770,0
20250224,143500,124398770,6770,6770,6770,6770,3
20250224,143400,124378460,6790,6790,6790,6790,0
20250224,143300,124378460,6790,6790,6790,6790,0
20250224,143200,124378460,6790,6790,6790,6790,82
20250224,143100,123821680,6790,6760,6790,6760,252
20250224,143000,122114500,6760,6760,6760,6760,70
20250224,142900,121641300,6760,6760,6760,6760,0
20250224,142800,121641300,6760,6760,6760,6760,62
20250224,142700,121222180,6760,6760,6760,6760,7
20250224,142600,121174860,6750,6750,6750,6750,1
20250224,142500,121168110,6760,6760,6760,6760,0
20250224,142400,121168110,6760,6760,6760,6760,23
20250224,142300,121012630,6760,6780,6780,6760,500
20250224,142200,117632530,6760,6780,6780,6760,162
20250224,142100,116534450,6780,6780,6780,6780,52
20250224,142000,116181890,6790,6790,6790,6790,10
20250224,141900,116113990,6800,6800,6800,6800,0
20250224,141800,116113990,6800,6800,6800,6800,7
20250224,141700,116066390,6800,6800,6800,6800,0
20250224,141600,116066390,6800,6800,6800,6800,0
20250224,141500,116066390,6800,6800,6800,6800,1
20250224,141400,116059590,6800,6800,6800,6800,0
20250224,141300,116059590,6800,6800,6800,6800,0
20250224,141200,116059590,6800,6800,6800,6800,0
20250224,141100,116059590,6800,6800,6800,6800,0
20250224,141000,116059590,6800,6800,6800,6800,0
20250224,140900,116059590,6800,6800,6800,6800,68
20250224,140800,115597190,6800,6800,6800,6800,0
20250224,140700,115597190,6800,6800,6800,6800,6
20250224,140600,115556390,6800,6800,6800,6800,0
20250224,140500,115556390,6800,6800,6800,6800,0
20250224,140400,115556390,6800,6800,6800,6800,485
20250224,140300,112258390,6800,6800,6800,6800,0
20250224,140200,112258390,6800,6810,6810,6800,50
20250224,140100,111918090,6810,6810,6810,6810,0
20250224,140000,111918090,6810,6810,6810,6810,0
20250224,135900,111918090,6810,6810,6810,6810,0
20250224,135800,111918090,6810,6810,6810,6810,0
20250224,135700,111918090,6810,6810,6810,6810,0
20250224,135600,111918090,6810,6810,6810,6810,0
20250224,135500,111918090,6810,6770,6810,6770,504
20250224,135400,108505850,6770,6770,6770,6770,0
20250224,135300,108505850,6770,6770,6770,6770,503
20250224,135200,105100540,6770,6770,6770,6770,0
20250224,135100,105100540,6770,6770,6770,6760,823
20250224,135000,99529060,6770,6770,6770,6770,1
20250224,134900,99522290,6770,6770,6770,6770,230
20250224,134800,97965190,6780,6790,6790,6780,112
20250224,134700,97204830,6790,6790,6790,6790,100
20250224,134600,96525830,6790,6790,6790,6790,0
20250224,134500,96525830,6790,6790,6790,6790,0
20250224,134400,96525830,6790,6790,6790,6790,0
20250224,134300,96525830,6790,6790,6790,6790,0
20250224,134200,96525830,6790,6790,6790,6790,0
20250224,134100,96525830,6790,6790,6790,6790,267
20250224,134000,94712900,6790,6790,6790,6790,1
20250224,133900,94706110,6810,6810,6810,6810,0
20250224,133800,94706110,6810,6810,6810,6810,0
20250224,133700,94706110,6810,6810,6810,6810,0
20250224,133600,94706110,6810,6810,6810,6810,0
20250224,133500,94706110,6810,6810,6810,6810,0
20250224,133400,94706110,6810,6810,6810,6810,0
20250224,133300,94706110,6810,6810,6810,6810,0
20250224,133200,94706110,6810,6810,6810,6810,0
20250224,133100,94706110,6810,6810,6810,6810,0
20250224,133000,94706110,6810,6810,6810,6810,5
20250224,132900,94672060,6770,6770,6770,6770,0
20250224,132800,94672060,6770,6770,6770,6770,100
20250224,132700,93995060,6770,6770,6770,6770,0
20250224,132600,93995060,6770,6770,6770,6770,0
20250224,132500,93995060,6770,6770,6770,6770,220
20250224,132400,92505660,6770,6790,6790,6770,716
20250224,132300,87652980,6800,6800,6800,6800,0
20250224,132200,87652980,6800,6800,6800,6800,0
20250224,132100,87652980,6800,6800,6800,6800,0
20250224,132000,87652980,6800,6800,6800,6800,0
20250224,131900,87652980,6800,6800,6800,6800,0
20250224,131800,87652980,6800,6800,6800,6800,0
20250224,131700,87652980,6800,6790,6800,6790,16
20250224,131600,87544330,6800,6800,6800,6800,0
20250224,131500,87544330,6800,6800,6800,6800,0
20250224,131400,87544330,6800,6800,6800,6800,0
20250224,131300,87544330,6800,6800,6800,6800,0
20250224,131200,87544330,6800,6800,6800,6800,0
20250224,131100,87544330,6800,6800,6800,6800,0
20250224,131000,87544330,6800,6800,6800,6800,0
20250224,130900,87544330,6800,6800,6800,6800,0
20250224,130800,87544330,6800,6800,6800,6800,0
20250224,130700,87544330,6800,6800,6800,6800,0
20250224,130600,87544330,6800,6800,6800,6800,0
20250224,130500,87544330,6800,6800,6800,6800,41
20250224,130400,87265530,6800,6800,6800,6800,100
20250224,130300,86585530,6800,6800,6800,6800,0
20250224,130200,86585530,6800,6800,6800,6800,0
20250224,130100,86585530,6800,6800,6800,6800,0
20250224,130000,86585530,6800,6800,6800,6800,0
20250224,125900,86585530,6800,6800,6800,6800,240
20250224,125800,84953530,6800,6800,6800,6800,50
20250224,125700,84613530,6800,6800,6800,6800,0
20250224,125600,84613530,6800,6800,6800,6800,0
20250224,125500,84613530,6800,6800,6800,6800,0
20250224,125400,84613530,6800,6800,6800,6800,0
20250224,125300,84613530,6800,6810,6810,6800,203
20250224,125200,83233070,6810,6810,6810,6810,0
20250224,125100,83233070,6810,6810,6810,6810,60
20250224,125000,82824470,6850,6850,6850,6850,0
20250224,124900,82824470,6850,6850,6850,6850,0
20250224,124800,82824470,6850,6850,6850,6850,0
20250224,124700,82824470,6850,6850,6850,6850,0
20250224,124600,82824470,6850,6850,6850,6850,0
20250224,124500,82824470,6850,6850,6850,6850,0
20250224,124400,82824470,6850,6850,6850,6850,0
20250224,124300,82824470,6850,6850,6850,6850,0
20250224,124200,82824470,6850,6850,6850,6850,0
20250224,124100,82824470,6850,6850,6850,6850,0
20250224,124000,82824470,6850,6840,6850,6840,198
20250224,123900,81469820,6840,6840,6840,6840,0
20250224,123800,81469820,6840,6840,6840,6840,1
20250224,123700,81462980,6840,6840,6840,6840,0
20250224,123600,81462980,6840,6840,6840,6840,0
20250224,123500,81462980,6840,6840,6840,6840,0
20250224,123400,81462980,6840,6840,6840,6840,0
20250224,123300,81462980,6840,6840,6840,6840,0
20250224,123200,81462980,6840,6840,6840,6840,0
20250224,123100,81462980,6840,6840,6840,6840,73
20250224,123000,80963660,6840,6840,6840,6840,0
20250224,122900,80963660,6840,6840,6840,6840,1
20250224,122800,80956820,6800,6840,6840,6800,22
20250224,122700,80806380,6840,6840,6840,6840,0
20250224,122600,80806380,6840,6840,6840,6840,0
20250224,122500,80806380,6840,6840,6840,6840,0
20250224,122400,80806380,6840,6840,6840,6840,0
20250224,122300,80806380,6840,6840,6840,6840,0
20250224,122200,80806380,6840,6840,6840,6840,0
20250224,122100,80806380,6840,6840,6840,6840,20
20250224,122000,80669580,6830,6830,6830,6830,0
20250224,121900,80669580,6830,6830,6830,6830,0
20250224,121800,80669580,6830,6830,6830,6830,0
20250224,121700,80669580,6830,6830,6830,6830,0
20250224,121600,80669580,6830,6810,6830,6810,257
20250224,121500,78915930,6810,6810,6810,6810,0
20250224,121400,78915930,6810,6810,6810,6810,0
20250224,121300,78915930,6810,6810,6810,6810,50
20250224,121200,78575430,6810,6810,6810,6810,0
20250224,121100,78575430,6810,6810,6810,6810,0
20250224,121000,78575430,6810,6810,6810,6810,0
20250224,120900,78575430,6810,6810,6810,6810,0
20250224,120800,78575430,6810,6810,6810,6810,0
20250224,120700,78575430,6810,6810,6810,6810,0
20250224,120600,78575430,6810,6810,6810,6810,0
20250224,120500,78575430,6810,6810,6810,6810,0
20250224,120400,78575430,6810,6810,6810,6810,0
20250224,120300,78575430,6810,6810,6810,6810,0
20250224,120200,78575430,6810,6810,6810,6810,51
20250224,120100,78228120,6760,6760,6760,6760,0
20250224,120000,78228120,6760,6760,6760,6760,0
20250224,115900,78228120,6760,6760,6760,6760,0
20250224,115800,78228120,6760,6760,6760,6760,0
20250224,115700,78228120,6760,6760,6760,6760,0
20250224,115600,78228120,6760,6760,6760,6760,0
20250224,115500,78228120,6760,6760,6760,6760,0
20250224,115400,78228120,6760,6760,6760,6760,0
20250224,115300,78228120,6760,6760,6760,6760,317
20250224,115200,76085200,6820,6820,6820,6820,0
20250224,115100,76085200,6820,6820,6820,6820,0
20250224,115000,76085200,6820,6820,6820,6820,0
20250224,114900,76085200,6820,6820,6820,6820,0
20250224,114800,76085200,6820,6820,6820,6820,0
20250224,114700,76085200,6820,6820,6820,6820,0
20250224,114600,76085200,6820,6820,6820,6820,0
20250224,114500,76085200,6820,6820,6820,6820,0
20250224,114400,76085200,6820,6820,6820,6820,0
20250224,114300,76085200,6820,6820,6820,6820,0
20250224,114200,76085200,6820,6820,6820,6820,0
20250224,114100,76085200,6820,6820,6820,6820,0
20250224,114000,76085200,6820,6820,6820,6820,0
20250224,113900,76085200,6820,6820,6820,6820,0
20250224,113800,76085200,6820,6820,6820,6820,0
20250224,113700,76085200,6820,6820,6820,6820,0
20250224,113600,76085200,6820,6820,6820,6820,0
20250224,113500,76085200,6820,6820,6820,6820,0
20250224,113400,76085200,6820,6820,6820,6820,0
20250224,113300,76085200,6820,6820,6820,6820,0
20250224,113200,76085200,6820,6790,6820,6730,529
20250224,113100,72490960,6790,6790,6790,6790,0
20250224,113000,72490960,6790,6790,6790,6790,0
20250224,112900,72490960,6790,6790,6790,6790,0
20250224,112800,72490960,6790,6790,6790,6790,1
20250224,112700,72484170,6780,6780,6780,6780,0
20250224,112600,72484170,6780,6780,6780,6780,0
20250224,112500,72484170,6780,6770,6780,6770,385
20250224,112400,69876440,6750,6750,6750,6750,146
20250224,112300,68890940,6720,6720,6720,6720,29
20250224,112200,68696060,6710,6720,6720,6710,578
20250224,112100,64817210,6720,6720,6720,6720,0
20250224,112000,64817210,6720,6720,6720,6720,0
20250224,111900,64817210,6720,6720,6720,6720,0
20250224,111800,64817210,6720,6720,6720,6720,10
20250224,111700,64750010,6710,6710,6710,6710,0
20250224,111600,64750010,6710,6710,6710,6710,0
20250224,111500,64750010,6710,6710,6710,6710,0
20250224,111400,64750010,6710,6710,6710,6710,0
20250224,111300,64750010,6710,6710,6710,6710,0
20250224,111200,64750010,6710,6710,6710,6710,0
20250224,111100,64750010,6710,6710,6710,6710,0
20250224,111000,64750010,6710,6710,6710,6710,0
20250224,110900,64750010,6710,6710,6710,6710,50
20250224,110800,64414510,6710,6710,6710,6710,0
20250224,110700,64414510,6710,6710,6710,6710,0
20250224,110600,64414510,6710,6710,6710,6710,25
20250224,110500,64246760,6710,6710,6710,6710,0
20250224,110400,64246760,6710,6710,6710,6710,0
20250224,110300,64246760,6710,6720,6720,6710,59
20250224,110200,63850820,6720,6720,6720,6720,0
20250224,110100,63850820,6720,6720,6720,6720,0
20250224,110000,63850820,6720,6720,6720,6720,0
20250224,105900,63850820,6720,6720,6720,6720,0
20250224,105800,63850820,6720,6730,6730,6720,39
20250224,105700,63588530,6730,6730,6730,6730,0
20250224,105600,63588530,6730,6730,6730,6730,0
20250224,105500,63588530,6730,6730,6730,6730,33
20250224,105400,63366440,6730,6730,6730,6730,1
20250224,105300,63359710,6730,6730,6730,6730,0
20250224,105200,63359710,6730,6730,6730,6730,0
20250224,105100,63359710,6730,6730,6730,6730,0
20250224,105000,63359710,6730,6730,6730,6730,0
20250224,104900,63359710,6730,6730,6730,6730,0
20250224,104800,63359710,6730,6730,6730,6730,0
20250224,104700,63359710,6730,6730,6730,6730,0
20250224,104600,63359710,6730,6730,6730,6730,0
20250224,104500,63359710,6730,6730,6730,6730,0
20250224,104400,63359710,6730,6730,6730,6730,0
20250224,104300,63359710,6730,6780,6780,6730,15
20250224,104200,63258710,6720,6720,6720,6720,120
20250224,104100,62452310,6780,6780,6780,6780,0
20250224,104000,62452310,6780,6780,6780,6780,0
20250224,103900,62452310,6780,6780,6780,6780,1
20250224,103800,62445530,6770,6770,6770,6770,0
20250224,103700,62445530,6770,6760,6770,6760,100
20250224,103600,61768610,6770,6770,6770,6770,0
20250224,103500,61768610,6770,6760,6770,6760,1203
20250224,103400,53624980,6710,6710,6710,6710,0
20250224,103300,53624980,6710,6710,6710,6710,0
20250224,103200,53624980,6710,6710,6710,6710,0
20250224,103100,53624980,6710,6710,6710,6710,8
20250224,103000,53571300,6760,6760,6760,6760,0
20250224,102900,53571300,6760,6750,6760,6750,2
20250224,102800,53557790,6740,6740,6740,6740,0
20250224,102700,53557790,6740,6740,6740,6740,1
20250224,102600,53551050,6700,6700,6700,6700,0
20250224,102500,53551050,6700,6700,6700,6700,0
20250224,102400,53551050,6700,6700,6700,6700,0
20250224,102300,53551050,6700,6700,6700,6700,0
20250224,102200,53551050,6700,6700,6700,6700,0
20250224,102100,53551050,6700,6700,6700,6700,1
20250224,102000,53544350,6740,6740,6740,6740,0
20250224,101900,53544350,6740,6740,6740,6740,0
20250224,101800,53544350,6740,6710,6740,6700,102
20250224,101700,52860740,6720,6720,6720,6720,0
20250224,101600,52860740,6720,6720,6720,6720,0
20250224,101500,52860740,6720,6720,6720,6720,2
20250224,101400,52847300,6720,6710,6720,6710,52
20250224,101300,52498370,6710,6700,6710,6700,22
20250224,101200,52350950,6720,6720,6720,6720,0
20250224,101100,52350950,6720,6720,6720,6720,0
20250224,101000,52350950,6720,6720,6720,6720,0
20250224,100900,52350950,6720,6720,6720,6700,7
20250224,100800,52303930,6690,6690,6690,6690,0
20250224,100700,52303930,6690,6690,6690,6690,0
20250224,100600,52303930,6690,6690,6690,6690,0
20250224,100500,52303930,6690,6690,6690,6690,0
20250224,100400,52303930,6690,6690,6690,6690,0
20250224,100300,52303930,6690,6690,6690,6690,0
20250224,100200,52303930,6690,6690,6690,6690,0
20250224,100100,52303930,6690,6690,6690,6690,0
20250224,100000,52303930,6690,6690,6690,6690,70
20250224,095900,51835630,6700,6700,6700,6700,20
20250224,095800,51701630,6700,6700,6700,6700,60
20250224,095700,51299630,6720,6720,6720,6720,0
20250224,095600,51299630,6720,6720,6720,6720,0
20250224,095500,51299630,6720,6720,6720,6720,0
20250224,095400,51299630,6720,6720,6720,6720,0
20250224,095300,51299630,6720,6670,6720,6670,20
20250224,095200,51166180,6670,6670,6670,6670,0
20250224,095100,51166180,6670,6670,6670,6670,20
20250224,095000,51032780,6670,6700,6720,6670,1214
20250224,094900,42917440,6700,6700,6700,6700,0
20250224,094800,42917440,6700,6700,6700,6700,0
20250224,094700,42917440,6700,6700,6700,6700,10
20250224,094600,42850440,6700,6670,6700,6670,27
20250224,094500,42670300,6680,6680,6680,6680,1
20250224,094400,42663620,6680,6680,6680,6680,1
20250224,094300,42656940,6670,6670,6670,6670,0
20250224,094200,42656940,6670,6670,6670,6670,30
20250224,094100,42456840,6670,6680,6680,6670,149
20250224,094000,41462820,6680,6700,6700,6680,392
20250224,093900,38837480,6700,6700,6700,6700,204
20250224,093800,37470680,6710,6710,6710,6710,1
20250224,093700,37463970,6700,6700,6700,6700,8
20250224,093600,37410370,6720,6720,6720,6720,388
20250224,093500,34803010,6770,6770,6770,6770,500
20250224,093400,31418010,6770,6770,6770,6770,0
20250224,093300,31418010,6770,6770,6770,6770,0
20250224,093200,31418010,6770,6770,6770,6770,0
20250224,093100,31418010,6770,6770,6770,6770,0
20250224,093000,31418010,6770,6770,6770,6770,1
20250224,092900,31411240,6770,6770,6770,6770,0
20250224,092800,31411240,6770,6770,6770,6710,18
20250224,092700,31289800,6710,6710,6710,6710,0
20250224,092600,31289800,6710,6710,6710,6710,0
20250224,092500,31289800,6710,6710,6710,6710,0
20250224,092400,31289800,6710,6770,6770,6710,2
20250224,092300,31276320,6760,6760,6760,6760,0
20250224,092200,31276320,6760,6760,6760,6760,0
20250224,092100,31276320,6760,6760,6760,6760,0
20250224,092000,31276320,6760,6760,6760,6760,41
20250224,091900,30999160,6760,6760,6760,6760,0
20250224,091800,30999160,6760,6690,6760,6690,10
20250224,091700,30931770,6750,6760,6760,6750,3
20250224,091600,30911510,6690,6690,6690,6690,389
20250224,091500,28309100,6690,6680,6690,6680,211
20250224,091400,26899610,6640,6640,6640,6640,563
20250224,091300,23161290,6640,6640,6640,6640,224
20250224,091200,21673930,6640,6660,6660,6640,12
20250224,091100,21594230,6660,6660,6660,6660,1
20250224,091000,21587570,6640,6640,6640,6640,27
20250224,090900,21408290,6650,6660,6660,6650,248
20250224,090800,19758500,6670,6660,6690,6640,63
20250224,090700,19338710,6690,6670,6700,6670,53
20250224,090600,18984060,6690,6700,6700,6690,311
20250224,090500,16902430,6710,6710,6710,6710,204
20250224,090400,15533590,6710,6710,6710,6710,280
20250224,090300,13654790,6710,6780,6780,6710,284
20250224,090200,11738100,6740,6750,6750,6700,664
20250224,090100,7262640,6820,6800,6820,6800,85
20250224,090000,6683140,6800,6810,6810,6800,982