KissMeData/267980/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,210700,368089650,34350,34350,34350,34350,87
20250224,210600,368089650,34350,34350,34350,34350,0
20250224,210500,368089650,34350,34350,34350,34350,0
20250224,210400,368089650,34350,34350,34350,34350,0
20250224,210300,368089650,34350,34350,34350,34350,0
20250224,210200,368089650,34350,34350,34350,34350,0
20250224,210100,368089650,34350,34350,34350,34350,0
20250224,210000,368089650,34350,34350,34350,34350,0
20250224,205900,368089650,34350,34350,34350,34350,0
20250224,205800,368089650,34350,34350,34350,34350,0
20250224,205700,368089650,34350,34350,34350,34350,0
20250224,205600,368089650,34350,34350,34350,34350,0
20250224,205500,368089650,34350,34350,34350,34350,0
20250224,205400,368089650,34350,34350,34350,34350,0
20250224,205300,368089650,34350,34350,34350,34350,0
20250224,205200,368089650,34350,34350,34350,34350,0
20250224,205100,368089650,34350,34350,34350,34350,0
20250224,205000,368089650,34350,34350,34350,34350,0
20250224,204900,368089650,34350,34350,34350,34350,0
20250224,204800,368089650,34350,34350,34350,34350,0
20250224,204700,368089650,34350,34350,34350,34350,0
20250224,204600,368089650,34350,34350,34350,34350,0
20250224,204500,368089650,34350,34350,34350,34350,0
20250224,204400,368089650,34350,34350,34350,34350,0
20250224,204300,368089650,34350,34350,34350,34350,0
20250224,204200,368089650,34350,34350,34350,34350,0
20250224,204100,368089650,34350,34350,34350,34350,0
20250224,204000,368089650,34350,34350,34350,34350,0
20250224,203900,368089650,34350,34350,34350,34350,0
20250224,203800,368089650,34350,34350,34350,34350,0
20250224,203700,368089650,34350,34350,34350,34350,87
20250224,203600,368089650,34350,34350,34350,34350,0
20250224,203500,368089650,34350,34350,34350,34350,0
20250224,203400,368089650,34350,34350,34350,34350,0
20250224,203300,368089650,34350,34350,34350,34350,0
20250224,203200,368089650,34350,34350,34350,34350,0
20250224,203100,368089650,34350,34350,34350,34350,0
20250224,203000,368089650,34350,34350,34350,34350,0
20250224,202900,368089650,34350,34350,34350,34350,0
20250224,202800,368089650,34350,34350,34350,34350,0
20250224,202700,368089650,34350,34350,34350,34350,0
20250224,202600,368089650,34350,34350,34350,34350,0
20250224,202500,368089650,34350,34350,34350,34350,0
20250224,202400,368089650,34350,34350,34350,34350,0
20250224,202300,368089650,34350,34350,34350,34350,0
20250224,202200,368089650,34350,34350,34350,34350,0
20250224,202100,368089650,34350,34350,34350,34350,0
20250224,202000,368089650,34350,34350,34350,34350,0
20250224,201900,368089650,34350,34350,34350,34350,0
20250224,201800,368089650,34350,34350,34350,34350,0
20250224,201700,368089650,34350,34350,34350,34350,0
20250224,201600,368089650,34350,34350,34350,34350,0
20250224,201500,368089650,34350,34350,34350,34350,0
20250224,201400,368089650,34350,34350,34350,34350,0
20250224,201300,368089650,34350,34350,34350,34350,0
20250224,201200,368089650,34350,34350,34350,34350,0
20250224,201100,368089650,34350,34350,34350,34350,0
20250224,201000,368089650,34350,34350,34350,34350,0
20250224,200900,368089650,34350,34350,34350,34350,0
20250224,200800,368089650,34350,34350,34350,34350,0
20250224,200700,368089650,34350,34350,34350,34350,87
20250224,200600,368089650,34350,34350,34350,34350,0
20250224,200500,368089650,34350,34350,34350,34350,0
20250224,200400,368089650,34350,34350,34350,34350,0
20250224,200300,368089650,34350,34350,34350,34350,0
20250224,200200,368089650,34350,34350,34350,34350,0
20250224,200100,368089650,34350,34350,34350,34350,0
20250224,200000,368089650,34350,34350,34350,34350,0
20250224,195900,368089650,34350,34350,34350,34350,0
20250224,195800,368089650,34350,34350,34350,34350,0
20250224,195700,368089650,34350,34350,34350,34350,0
20250224,195600,368089650,34350,34350,34350,34350,0
20250224,195500,368089650,34350,34350,34350,34350,0
20250224,195400,368089650,34350,34350,34350,34350,0
20250224,195300,368089650,34350,34350,34350,34350,0
20250224,195200,368089650,34350,34350,34350,34350,0
20250224,195100,368089650,34350,34350,34350,34350,0
20250224,195000,368089650,34350,34350,34350,34350,0
20250224,194900,368089650,34350,34350,34350,34350,0
20250224,194800,368089650,34350,34350,34350,34350,0
20250224,194700,368089650,34350,34350,34350,34350,0
20250224,194600,368089650,34350,34350,34350,34350,0
20250224,194500,368089650,34350,34350,34350,34350,0
20250224,194400,368089650,34350,34350,34350,34350,0
20250224,194300,368089650,34350,34350,34350,34350,0
20250224,194200,368089650,34350,34350,34350,34350,0
20250224,194100,368089650,34350,34350,34350,34350,0
20250224,194000,368089650,34350,34350,34350,34350,0
20250224,193900,368089650,34350,34350,34350,34350,0
20250224,193800,368089650,34350,34350,34350,34350,0
20250224,193700,368089650,34350,34350,34350,34350,87
20250224,193600,368089650,34350,34350,34350,34350,0
20250224,193500,368089650,34350,34350,34350,34350,0
20250224,193400,368089650,34350,34350,34350,34350,0
20250224,193300,368089650,34350,34350,34350,34350,0
20250224,193200,368089650,34350,34350,34350,34350,0
20250224,193100,368089650,34350,34350,34350,34350,0
20250224,193000,368089650,34350,34350,34350,34350,0
20250224,192900,368089650,34350,34350,34350,34350,0
20250224,192800,368089650,34350,34350,34350,34350,0
20250224,192700,368089650,34350,34350,34350,34350,0
20250224,192600,368089650,34350,34350,34350,34350,0
20250224,192500,368089650,34350,34350,34350,34350,0
20250224,192400,368089650,34350,34350,34350,34350,0
20250224,192300,368089650,34350,34350,34350,34350,0
20250224,192200,368089650,34350,34350,34350,34350,0
20250224,192100,368089650,34350,34350,34350,34350,0
20250224,192000,368089650,34350,34350,34350,34350,0
20250224,191900,368089650,34350,34350,34350,34350,0
20250224,191800,368089650,34350,34350,34350,34350,0
20250224,191700,368089650,34350,34350,34350,34350,0
20250224,191600,368089650,34350,34350,34350,34350,0
20250224,191500,368089650,34350,34350,34350,34350,0
20250224,191400,368089650,34350,34350,34350,34350,0
20250224,191300,368089650,34350,34350,34350,34350,0
20250224,191200,368089650,34350,34350,34350,34350,0
20250224,191100,368089650,34350,34350,34350,34350,0
20250224,191000,368089650,34350,34350,34350,34350,0
20250224,190900,368089650,34350,34350,34350,34350,0
20250224,190800,368089650,34350,34350,34350,34350,0
20250224,190700,368089650,34350,34350,34350,34350,87
20250224,190600,368089650,34350,34350,34350,34350,0
20250224,190500,368089650,34350,34350,34350,34350,0
20250224,190400,368089650,34350,34350,34350,34350,0
20250224,190300,368089650,34350,34350,34350,34350,0
20250224,190200,368089650,34350,34350,34350,34350,0
20250224,190100,368089650,34350,34350,34350,34350,0
20250224,190000,368089650,34350,34350,34350,34350,0
20250224,185900,368089650,34350,34350,34350,34350,0
20250224,185800,368089650,34350,34350,34350,34350,0
20250224,185700,368089650,34350,34350,34350,34350,0
20250224,185600,368089650,34350,34350,34350,34350,0
20250224,185500,368089650,34350,34350,34350,34350,0
20250224,185400,368089650,34350,34350,34350,34350,0
20250224,185300,368089650,34350,34350,34350,34350,0
20250224,185200,368089650,34350,34350,34350,34350,0
20250224,185100,368089650,34350,34350,34350,34350,0
20250224,185000,368089650,34350,34350,34350,34350,0
20250224,184900,368089650,34350,34350,34350,34350,0
20250224,184800,368089650,34350,34350,34350,34350,0
20250224,184700,368089650,34350,34350,34350,34350,0
20250224,184600,368089650,34350,34350,34350,34350,0
20250224,184500,368089650,34350,34350,34350,34350,0
20250224,184400,368089650,34350,34350,34350,34350,0
20250224,184300,368089650,34350,34350,34350,34350,0
20250224,184200,368089650,34350,34350,34350,34350,0
20250224,184100,368089650,34350,34350,34350,34350,0
20250224,184000,368089650,34350,34350,34350,34350,0
20250224,183900,368089650,34350,34350,34350,34350,0
20250224,183800,368089650,34350,34350,34350,34350,0
20250224,183700,368089650,34350,34350,34350,34350,87
20250224,183600,368089650,34350,34350,34350,34350,0
20250224,183500,368089650,34350,34350,34350,34350,0
20250224,183400,368089650,34350,34350,34350,34350,0
20250224,183300,368089650,34350,34350,34350,34350,0
20250224,183200,368089650,34350,34350,34350,34350,0
20250224,183100,368089650,34350,34350,34350,34350,0
20250224,183000,368089650,34350,34350,34350,34350,0
20250224,182900,368089650,34350,34350,34350,34350,0
20250224,182800,368089650,34350,34350,34350,34350,0
20250224,182700,368089650,34350,34350,34350,34350,0
20250224,182600,368089650,34350,34350,34350,34350,0
20250224,182500,368089650,34350,34350,34350,34350,0
20250224,182400,368089650,34350,34350,34350,34350,0
20250224,182300,368089650,34350,34350,34350,34350,0
20250224,182200,368089650,34350,34350,34350,34350,0
20250224,182100,368089650,34350,34350,34350,34350,0
20250224,182000,368089650,34350,34350,34350,34350,0
20250224,181900,368089650,34350,34350,34350,34350,0
20250224,181800,368089650,34350,34350,34350,34350,0
20250224,181700,368089650,34350,34350,34350,34350,0
20250224,181600,368089650,34350,34350,34350,34350,0
20250224,181500,368089650,34350,34350,34350,34350,0
20250224,181400,368089650,34350,34350,34350,34350,0
20250224,181300,368089650,34350,34350,34350,34350,0
20250224,181200,368089650,34350,34350,34350,34350,0
20250224,181100,368089650,34350,34350,34350,34350,0
20250224,181000,368089650,34350,34350,34350,34350,0
20250224,180900,368089650,34350,34350,34350,34350,0
20250224,180800,368089650,34350,34350,34350,34350,0
20250224,180700,368089650,34350,34350,34350,34350,87
20250224,180600,368089650,34350,34350,34350,34350,0
20250224,180500,368089650,34350,34350,34350,34350,0
20250224,180400,368089650,34350,34350,34350,34350,0
20250224,180300,368089650,34350,34350,34350,34350,0
20250224,180200,368089650,34350,34350,34350,34350,0
20250224,180100,368089650,34350,34350,34350,34350,0
20250224,180000,368089650,34350,34350,34350,34350,0
20250224,175900,368089650,34350,34350,34350,34350,0
20250224,175800,368089650,34350,34350,34350,34350,0
20250224,175700,368089650,34350,34350,34350,34350,0
20250224,175600,368089650,34350,34350,34350,34350,0
20250224,175500,368089650,34350,34350,34350,34350,0
20250224,175400,368089650,34350,34350,34350,34350,0
20250224,175300,368089650,34350,34350,34350,34350,0
20250224,175200,368089650,34350,34350,34350,34350,0
20250224,175100,368089650,34350,34350,34350,34350,0
20250224,175000,368089650,34350,34350,34350,34350,0
20250224,174900,368089650,34350,34350,34350,34350,0
20250224,174800,368089650,34350,34350,34350,34350,0
20250224,174700,368089650,34350,34350,34350,34350,0
20250224,174600,368089650,34350,34350,34350,34350,0
20250224,174500,368089650,34350,34350,34350,34350,0
20250224,174400,368089650,34350,34350,34350,34350,0
20250224,174300,368089650,34350,34350,34350,34350,0
20250224,174200,368089650,34350,34350,34350,34350,0
20250224,174100,368089650,34350,34350,34350,34350,0
20250224,174000,368089650,34350,34350,34350,34350,0
20250224,173900,368089650,34350,34350,34350,34350,0
20250224,173800,368089650,34350,34350,34350,34350,0
20250224,173700,368089650,34350,34350,34350,34350,87
20250224,173600,368089650,34350,34350,34350,34350,0
20250224,173500,368089650,34350,34350,34350,34350,0
20250224,173400,368089650,34350,34350,34350,34350,0
20250224,173300,368089650,34350,34350,34350,34350,0
20250224,173200,368089650,34350,34350,34350,34350,0
20250224,173100,368089650,34350,34350,34350,34350,0
20250224,173000,368089650,34350,34350,34350,34350,0
20250224,172900,368089650,34350,34350,34350,34350,0
20250224,172800,368089650,34350,34350,34350,34350,0
20250224,172700,368089650,34350,34350,34350,34350,0
20250224,172600,368089650,34350,34350,34350,34350,0
20250224,172500,368089650,34350,34350,34350,34350,0
20250224,172400,368089650,34350,34350,34350,34350,0
20250224,172300,368089650,34350,34350,34350,34350,0
20250224,172200,368089650,34350,34350,34350,34350,0
20250224,172100,368089650,34350,34350,34350,34350,0
20250224,172000,368089650,34350,34350,34350,34350,0
20250224,171900,368089650,34350,34350,34350,34350,0
20250224,171800,368089650,34350,34350,34350,34350,0
20250224,171700,368089650,34350,34350,34350,34350,0
20250224,171600,368089650,34350,34350,34350,34350,0
20250224,171500,368089650,34350,34350,34350,34350,0
20250224,171400,368089650,34350,34350,34350,34350,0
20250224,171300,368089650,34350,34350,34350,34350,0
20250224,171200,368089650,34350,34350,34350,34350,0
20250224,171100,368089650,34350,34350,34350,34350,0
20250224,171000,368089650,34350,34350,34350,34350,0
20250224,170900,368089650,34350,34350,34350,34350,0
20250224,170800,368089650,34350,34350,34350,34350,0
20250224,170700,368089650,34350,34350,34350,34350,87
20250224,170600,368089650,34350,34350,34350,34350,0
20250224,170500,368089650,34350,34350,34350,34350,0
20250224,170400,368089650,34350,34350,34350,34350,0
20250224,170300,368089650,34350,34350,34350,34350,0
20250224,170200,368089650,34350,34350,34350,34350,0
20250224,170100,368089650,34350,34350,34350,34350,0
20250224,170000,368089650,34350,34350,34350,34350,0
20250224,165900,368089650,34350,34350,34350,34350,0
20250224,165800,368089650,34350,34350,34350,34350,0
20250224,165700,368089650,34350,34350,34350,34350,0
20250224,165600,368089650,34350,34350,34350,34350,0
20250224,165500,368089650,34350,34350,34350,34350,0
20250224,165400,368089650,34350,34350,34350,34350,0
20250224,165300,368089650,34350,34350,34350,34350,0
20250224,165200,368089650,34350,34350,34350,34350,0
20250224,165100,368089650,34350,34350,34350,34350,0
20250224,165000,368089650,34350,34350,34350,34350,0
20250224,164900,368089650,34350,34350,34350,34350,0
20250224,164800,368089650,34350,34350,34350,34350,0
20250224,164700,368089650,34350,34350,34350,34350,0
20250224,164600,368089650,34350,34350,34350,34350,0
20250224,164500,368089650,34350,34350,34350,34350,0
20250224,164400,368089650,34350,34350,34350,34350,0
20250224,164300,368089650,34350,34350,34350,34350,0
20250224,164200,368089650,34350,34350,34350,34350,0
20250224,164100,368089650,34350,34350,34350,34350,0
20250224,164000,368089650,34350,34350,34350,34350,0
20250224,163900,368089650,34350,34350,34350,34350,0
20250224,163800,368089650,34350,34350,34350,34350,0
20250224,163700,368089650,34350,34350,34350,34350,87
20250224,163600,368089650,34350,34350,34350,34350,0
20250224,163500,368089650,34350,34350,34350,34350,0
20250224,163400,368089650,34350,34350,34350,34350,0
20250224,163300,368089650,34350,34350,34350,34350,0
20250224,163200,368089650,34350,34350,34350,34350,0
20250224,163100,368089650,34350,34350,34350,34350,0
20250224,163000,368089650,34350,34350,34350,34350,0
20250224,162900,368089650,34350,34350,34350,34350,0
20250224,162800,368089650,34350,34350,34350,34350,0
20250224,162700,368089650,34350,34350,34350,34350,0
20250224,162600,368089650,34350,34350,34350,34350,0
20250224,162500,368089650,34350,34350,34350,34350,0
20250224,162400,368089650,34350,34350,34350,34350,0
20250224,162300,368089650,34350,34350,34350,34350,0
20250224,162200,368089650,34350,34350,34350,34350,0
20250224,162100,368089650,34350,34350,34350,34350,0
20250224,162000,368089650,34350,34350,34350,34350,0
20250224,161900,368089650,34350,34350,34350,34350,0
20250224,161800,368089650,34350,34350,34350,34350,0
20250224,161700,368089650,34350,34350,34350,34350,0
20250224,161600,368089650,34350,34350,34350,34350,0
20250224,161500,368089650,34350,34350,34350,34350,0
20250224,161400,368089650,34350,34350,34350,34350,0
20250224,161300,368089650,34350,34350,34350,34350,0
20250224,161200,368089650,34350,34350,34350,34350,0
20250224,161100,368089650,34350,34350,34350,34350,0
20250224,161000,368089650,34350,34350,34350,34350,0
20250224,160900,368089650,34350,34350,34350,34350,0
20250224,160800,368089650,34350,34350,34350,34350,0
20250224,160700,368089650,34350,34350,34350,34350,87
20250224,160600,368089650,34350,34350,34350,34350,0
20250224,160500,368089650,34350,34350,34350,34350,0
20250224,160400,368089650,34350,34350,34350,34350,0
20250224,160300,368089650,34350,34350,34350,34350,0
20250224,160200,368089650,34350,34350,34350,34350,0
20250224,160100,368089650,34350,34350,34350,34350,0
20250224,160000,368089650,34350,34350,34350,34350,0
20250224,155900,368089650,34350,34350,34350,34350,0
20250224,155800,368089650,34350,34350,34350,34350,0
20250224,155700,368089650,34350,34350,34350,34350,0
20250224,155600,368089650,34350,34350,34350,34350,0
20250224,155500,368089650,34350,34350,34350,34350,0
20250224,155400,368089650,34350,34350,34350,34350,0
20250224,155300,368089650,34350,34350,34350,34350,0
20250224,155200,368089650,34350,34350,34350,34350,0
20250224,155100,368089650,34350,34350,34350,34350,0
20250224,155000,368089650,34350,34350,34350,34350,0
20250224,154900,368089650,34350,34350,34350,34350,0
20250224,154800,368089650,34350,34350,34350,34350,0
20250224,154700,368089650,34350,34350,34350,34350,0
20250224,154600,368089650,34350,34350,34350,34350,0
20250224,154500,368089650,34350,34350,34350,34350,0
20250224,154400,368089650,34350,34350,34350,34350,0
20250224,154300,368089650,34350,34350,34350,34350,0
20250224,154200,368089650,34350,34350,34350,34350,0
20250224,154100,368089650,34350,34350,34350,34350,0
20250224,154000,368089650,34350,34350,34350,34350,0
20250224,153900,368089650,34350,34350,34350,34350,0
20250224,153800,368089650,34350,34350,34350,34350,0
20250224,153700,368089650,34350,34350,34350,34350,87
20250224,153600,368089650,34350,34350,34350,34350,0
20250224,153500,368089650,34350,34350,34350,34350,0
20250224,153400,368089650,34350,34350,34350,34350,0
20250224,153300,368089650,34350,34350,34350,34350,0
20250224,153200,368089650,34350,34350,34350,34350,0
20250224,153100,368089650,34350,34350,34350,34350,0
20250224,153000,368089650,34350,34350,34350,34350,87
20250224,152900,365101200,34350,34350,34350,34350,0
20250224,152800,365101200,34350,34350,34350,34350,0
20250224,152700,365101200,34350,34350,34350,34350,0
20250224,152600,365101200,34350,34350,34350,34350,0
20250224,152500,365101200,34350,34350,34350,34350,0
20250224,152400,365101200,34350,34350,34350,34350,0
20250224,152300,365101200,34350,34350,34350,34350,0
20250224,152200,365101200,34350,34350,34350,34350,0
20250224,152100,365101200,34350,34350,34350,34350,0
20250224,152000,365101200,34350,34350,34350,34350,0
20250224,151900,365101200,34350,34350,34400,34350,27
20250224,151800,364173400,34400,34350,34400,34350,30
20250224,151700,363142150,34400,34350,34400,34350,4
20250224,151600,363004650,34350,34350,34350,34350,0
20250224,151500,363004650,34350,34350,34350,34350,1
20250224,151400,362970300,34400,34400,34400,34400,0
20250224,151300,362970300,34400,34400,34400,34400,1
20250224,151200,362935900,34350,34350,34350,34350,0
20250224,151100,362935900,34350,34350,34350,34350,0
20250224,151000,362935900,34350,34350,34350,34350,2
20250224,150900,362867200,34400,34400,34400,34400,3
20250224,150800,362764000,34350,34350,34350,34350,8
20250224,150700,362489200,34350,34350,34350,34350,12
20250224,150600,362077000,34350,34300,34350,34250,730
20250224,150500,337036750,34250,34250,34250,34250,0
20250224,150400,337036750,34250,34250,34250,34250,29
20250224,150300,336043500,34250,34250,34250,34250,0
20250224,150200,336043500,34250,34250,34250,34250,0
20250224,150100,336043500,34250,34250,34250,34250,0
20250224,150000,336043500,34250,34250,34300,34250,8
20250224,145900,335769450,34250,34250,34250,34250,18
20250224,145800,335152950,34250,34250,34250,34250,4
20250224,145700,335015950,34250,34250,34250,34250,23
20250224,145600,334228200,34250,34250,34250,34250,3
20250224,145500,334125450,34250,34250,34300,34250,7
20250224,145400,333885650,34250,34250,34300,34250,79
20250224,145300,331177250,34250,34250,34250,34250,7
20250224,145200,330937500,34250,34250,34250,34250,3
20250224,145100,330834750,34250,34200,34250,34200,34
20250224,145000,329670800,34200,34200,34200,34200,8
20250224,144900,329397200,34200,34200,34200,34200,3
20250224,144800,329294600,34200,34250,34300,34200,18
20250224,144700,328678250,34250,34250,34250,34250,67
20250224,144600,326383500,34250,34250,34250,34250,19
20250224,144500,325732750,34250,34250,34250,34250,21
20250224,144400,325013500,34250,34250,34250,34250,12
20250224,144300,324602500,34250,34250,34250,34250,9
20250224,144200,324294250,34250,34250,34250,34250,11
20250224,144100,323917500,34250,34250,34300,34250,77
20250224,144000,321277750,34300,34200,34300,34200,56
20250224,143900,319357400,34200,34200,34200,34200,6
20250224,143800,319152200,34200,34200,34200,34200,15
20250224,143700,318639200,34250,34250,34250,34250,1
20250224,143600,318604950,34200,34250,34250,34200,79
20250224,143500,315899500,34250,34250,34250,34250,5
20250224,143400,315728250,34250,34250,34250,34250,8
20250224,143300,315454250,34250,34250,34250,34250,16
20250224,143200,314906250,34250,34250,34250,34250,3
20250224,143100,314803500,34250,34250,34250,34250,3
20250224,143000,314700750,34300,34250,34300,34250,28
20250224,142900,313741700,34250,34250,34250,34250,40
20250224,142800,312371700,34200,34300,34300,34200,109
20250224,142700,308633800,34300,34300,34300,34300,16
20250224,142600,308085000,34300,34300,34300,34300,4
20250224,142500,307947800,34300,34300,34300,34300,8
20250224,142400,307673400,34300,34300,34300,34300,13
20250224,142300,307227500,34300,34300,34300,34300,3
20250224,142200,307124600,34300,34300,34300,34300,15
20250224,142100,306610100,34350,34350,34350,34350,4
20250224,142000,306472700,34350,34350,34350,34350,2
20250224,141900,306404000,34350,34350,34350,34350,9
20250224,141800,306094850,34350,34350,34350,34350,15
20250224,141700,305579600,34350,34350,34350,34350,9
20250224,141600,305270450,34350,34350,34350,34350,2
20250224,141500,305201750,34350,34350,34350,34350,196
20250224,141400,298469150,34300,34300,34300,34300,13
20250224,141300,298023250,34350,34350,34350,34350,0
20250224,141200,298023250,34350,34350,34350,34300,14
20250224,141100,297542950,34300,34300,34300,34300,9
20250224,141000,297234250,34300,34250,34300,34250,95
20250224,140900,293976100,34200,34200,34200,34200,19
20250224,140800,293326300,34250,34200,34250,34200,8
20250224,140700,293052550,34200,34200,34200,34200,0
20250224,140600,293052550,34200,34200,34200,34200,21
20250224,140500,292334350,34200,34200,34200,34200,3
20250224,140400,292231750,34200,34250,34250,34200,4
20250224,140300,292094850,34200,34200,34200,34200,14
20250224,140200,291616050,34200,34200,34200,34200,8
20250224,140100,291342450,34250,34250,34250,34250,9
20250224,140000,291034200,34200,34200,34200,34200,12
20250224,135900,290623800,34250,34200,34250,34200,5
20250224,135800,290452700,34200,34200,34200,34200,13
20250224,135700,290008100,34200,34200,34200,34200,7
20250224,135600,289768700,34200,34200,34200,34200,6
20250224,135500,289563500,34200,34200,34200,34200,15
20250224,135400,289050500,34150,34150,34200,34150,130
20250224,135300,284605100,34150,34150,34150,34150,8
20250224,135200,284331900,34150,34150,34150,34150,7
20250224,135100,284092850,34150,34150,34150,34150,6
20250224,135000,283887950,34150,34150,34150,34150,15
20250224,134900,283375700,34150,34150,34150,34150,3
20250224,134800,283273250,34150,34150,34150,34150,8
20250224,134700,283000050,34150,34150,34150,34150,8
20250224,134600,282726850,34200,34200,34200,34200,9
20250224,134500,282419050,34150,34150,34200,34150,15
20250224,134400,281906500,34200,34200,34200,34200,4
20250224,134300,281769700,34200,34150,34200,34150,19
20250224,134200,281120200,34150,34150,34250,34150,119
20250224,134100,277046000,34200,34150,34200,34150,3
20250224,134000,276943500,34150,34150,34150,34150,3
20250224,133900,276841050,34150,34200,34200,34150,20
20250224,133800,276157650,34200,34200,34200,34200,0
20250224,133700,276157650,34200,34200,34200,34150,16
20250224,133600,275610550,34150,34150,34200,34150,36
20250224,133500,274379800,34100,34200,34200,34100,8
20250224,133400,274106700,34200,34150,34200,34150,20
20250224,133300,273423450,34150,34150,34150,34150,6
20250224,133200,273218550,34150,34150,34150,34150,0
20250224,133100,273218550,34150,34150,34200,34150,25
20250224,133000,272364650,34150,34150,34150,34150,3
20250224,132900,272262200,34150,34150,34150,34150,8
20250224,132800,271989000,34150,34150,34150,34150,9
20250224,132700,271681650,34150,34150,34150,34150,7
20250224,132600,271442600,34150,34150,34150,34150,8
20250224,132500,271169400,34150,34150,34150,34150,13
20250224,132400,270725450,34200,34150,34200,34150,11
20250224,132300,270349550,34200,34200,34200,34150,39
20250224,132200,269016300,34150,34200,34200,34150,42
20250224,132100,267580200,34200,34200,34250,34200,17
20250224,132000,266998750,34200,34200,34200,34200,3
20250224,131900,266896150,34200,34200,34250,34200,12
20250224,131800,266485700,34200,34200,34200,34200,8
20250224,131700,266212100,34150,34200,34200,34150,94
20250224,131600,262997450,34200,34200,34200,34200,6
20250224,131500,262792250,34200,34200,34200,34200,21
20250224,131400,262074050,34200,34200,34200,34200,3
20250224,131300,261971450,34200,34200,34200,34200,19
20250224,131200,261321650,34200,34200,34200,34200,3
20250224,131100,261219050,34200,34150,34200,34150,19
20250224,131000,260569650,34200,34200,34200,34150,10
20250224,130900,260227950,34200,34150,34200,34150,87
20250224,130800,257252700,34150,34150,34150,34150,4
20250224,130700,257116100,34200,34150,34250,34150,17
20250224,130600,256535000,34200,34150,34200,34150,52
20250224,130500,254757050,34150,34150,34150,34150,12
20250224,130400,254347250,34150,34150,34150,34150,6
20250224,130300,254142350,34150,34150,34150,34150,9
20250224,130200,253835000,34150,34150,34150,34150,8
20250224,130100,253561800,34150,34150,34200,34150,28
20250224,130000,252604600,34150,34150,34150,34150,9
20250224,125900,252297250,34150,34150,34150,34150,20
20250224,125800,251614250,34150,34150,34150,34150,15
20250224,125700,251102000,34150,34150,34150,34150,8
20250224,125600,250828800,34150,34150,34150,34150,10
20250224,125500,250487300,34150,34150,34150,34150,20
20250224,125400,249804300,34150,34150,34150,34150,6
20250224,125300,249599400,34200,34200,34200,34200,43
20250224,125200,248128800,34200,34200,34200,34200,15
20250224,125100,247615800,34200,34200,34200,34200,11
20250224,125000,247239600,34200,34200,34200,34200,9
20250224,124900,246931800,34200,34200,34200,34200,30
20250224,124800,245905800,34200,34200,34200,34200,6
20250224,124700,245700600,34200,34200,34250,34200,18
20250224,124600,245084900,34200,34250,34250,34200,24
20250224,124500,244263900,34200,34250,34250,34200,216
20250224,124400,236873800,34250,34250,34250,34250,21
20250224,124300,236154550,34250,34250,34250,34250,21
20250224,124200,235435300,34250,34250,34250,34250,9
20250224,124100,235127050,34250,34250,34250,34250,14
20250224,124000,234647550,34250,34250,34300,34250,16
20250224,123900,234099500,34250,34250,34250,34250,3
20250224,123800,233996750,34250,34250,34250,34250,8
20250224,123700,233722750,34250,34300,34300,34250,13
20250224,123600,233277300,34250,34250,34250,34250,7
20250224,123500,233037550,34300,34250,34300,34250,11
20250224,123400,232660650,34250,34250,34250,34250,13
20250224,123300,232215400,34250,34250,34300,34250,19
20250224,123200,231564600,34250,34250,34250,34250,6
20250224,123100,231359100,34250,34250,34250,34250,16
20250224,123000,230811100,34250,34250,34250,34250,28
20250224,122900,229852100,34250,34250,34250,34250,0
20250224,122800,229852100,34250,34250,34300,34250,14
20250224,122700,229372550,34250,34250,34250,34250,9
20250224,122600,229064300,34250,34250,34250,34250,4
20250224,122500,228927300,34250,34250,34250,34250,14
20250224,122400,228447800,34250,34250,34250,34250,8
20250224,122300,228173800,34250,34250,34250,34250,0
20250224,122200,228173800,34250,34250,34250,34250,18
20250224,122100,227557300,34250,34300,34300,34250,10
20250224,122000,227214450,34300,34300,34300,34300,7
20250224,121900,226974350,34300,34300,34300,34300,11
20250224,121800,226597050,34300,34300,34300,34300,5
20250224,121700,226425550,34300,34250,34300,34250,193
20250224,121600,219813800,34250,34250,34250,34250,12
20250224,121500,219402800,34250,34250,34250,34250,3
20250224,121400,219300050,34250,34250,34250,34250,12
20250224,121300,218889050,34250,34300,34300,34250,63
20250224,121200,216728450,34300,34300,34300,34300,9
20250224,121100,216419750,34300,34300,34300,34300,15
20250224,121000,215905250,34300,34300,34300,34300,2
20250224,120900,215836650,34300,34300,34300,34300,8
20250224,120800,215562250,34300,34300,34300,34300,14
20250224,120700,215082050,34300,34300,34300,34300,3
20250224,120600,214979150,34250,34250,34300,34250,18
20250224,120500,214362600,34250,34250,34250,34250,6
20250224,120400,214157100,34250,34250,34250,34250,4
20250224,120300,214020100,34250,34300,34300,34250,33
20250224,120200,212888600,34300,34250,34300,34250,20
20250224,120100,212203550,34300,34300,34300,34250,15
20250224,120000,211689650,34250,34300,34300,34250,16
20250224,115900,211141100,34250,34300,34300,34250,11
20250224,115800,210764250,34250,34250,34300,34250,13
20250224,115700,210318900,34250,34250,34250,34250,7
20250224,115600,210079150,34250,34250,34250,34250,30
20250224,115500,209051650,34250,34350,34350,34250,7
20250224,115400,208811800,34300,34300,34350,34300,9
20250224,115300,208503050,34250,34250,34250,34250,14
20250224,115200,208023550,34250,34250,34300,34250,8
20250224,115100,207749500,34300,34300,34300,34300,5
20250224,115000,207578000,34250,34250,34250,34250,19
20250224,114900,206927250,34250,34250,34250,34250,3
20250224,114800,206824500,34300,34300,34300,34300,3
20250224,114700,206721600,34300,34300,34300,34250,30
20250224,114600,205692850,34300,34300,34350,34300,26
20250224,114500,204800000,34300,34250,34300,34250,6
20250224,114400,204594450,34250,34300,34300,34250,25
20250224,114300,203737700,34300,34250,34300,34250,10
20250224,114200,203395150,34250,34250,34250,34250,16
20250224,114100,202847150,34250,34250,34250,34250,12
20250224,114000,202436150,34300,34300,34300,34300,1
20250224,113900,202401850,34300,34250,34300,34250,56
20250224,113800,200481300,34250,34250,34250,34250,6
20250224,113700,200275800,34250,34250,34250,34250,15
20250224,113600,199762050,34250,34250,34250,34250,81
20250224,113500,196987800,34250,34250,34250,34250,8
20250224,113400,196713800,34250,34250,34250,34250,8
20250224,113300,196439800,34250,34250,34250,34250,7
20250224,113200,196200050,34250,34250,34250,34250,6
20250224,113100,195994550,34250,34250,34250,34250,13
20250224,113000,195549300,34300,34300,34350,34300,76
20250224,112900,192942450,34300,34350,34350,34300,15
20250224,112800,192427750,34350,34300,34350,34300,45
20250224,112700,190883350,34250,34250,34250,34250,6
20250224,112600,190677850,34250,34250,34250,34250,12
20250224,112500,190266850,34250,34250,34250,34250,8
20250224,112400,189992850,34250,34250,34250,34250,3
20250224,112300,189890100,34250,34250,34250,34200,22
20250224,112200,189136750,34200,34250,34250,34200,4
20250224,112100,188999900,34250,34200,34250,34200,49
20250224,112000,187323150,34200,34200,34200,34200,10
20250224,111900,186981150,34200,34200,34200,34200,2
20250224,111800,186912750,34200,34200,34200,34200,8
20250224,111700,186639150,34200,34150,34200,34150,15
20250224,111600,186126750,34250,34200,34250,34200,17
20250224,111500,185544950,34150,34200,34250,34150,265
20250224,111400,176481650,34200,34200,34200,34200,9
20250224,111300,176173850,34200,34200,34250,34200,11
20250224,111200,175797600,34200,34200,34200,34200,9
20250224,111100,175489800,34200,34200,34200,34200,18
20250224,111000,174874200,34200,34200,34200,34200,6
20250224,110900,174669000,34250,34200,34250,34200,8
20250224,110800,174395250,34200,34250,34250,34200,27
20250224,110700,173470800,34200,34200,34200,34200,155
20250224,110600,168169800,34200,34200,34200,34200,3
20250224,110500,168067200,34150,34250,34250,34150,112
20250224,110400,164236600,34250,34250,34250,34250,11
20250224,110300,163859850,34250,34300,34300,34250,9
20250224,110200,163551500,34300,34300,34300,34300,68
20250224,110100,161219100,34300,34300,34350,34300,9
20250224,110000,160910350,34300,34300,34350,34300,15
20250224,105900,160395550,34300,34300,34300,34300,18
20250224,105800,159778150,34300,34300,34350,34300,41
20250224,105700,158371800,34300,34350,34350,34300,196
20250224,105600,151639400,34350,34400,34400,34350,117
20250224,105500,147615050,34400,34400,34400,34400,13
20250224,105400,147167850,34400,34400,34400,34400,24
20250224,105300,146342250,34400,34400,34400,34400,21
20250224,105200,145619850,34450,34450,34450,34400,5
20250224,105100,145447750,34400,34400,34400,34400,12
20250224,105000,145034950,34400,34400,34400,34400,21
20250224,104900,144312550,34400,34400,34400,34400,15
20250224,104800,143796550,34400,34400,34400,34400,12
20250224,104700,143383750,34400,34400,34400,34400,5
20250224,104600,143211750,34400,34400,34400,34400,23
20250224,104500,142420550,34400,34400,34400,34400,11
20250224,104400,142042150,34400,34400,34400,34400,9
20250224,104300,141732550,34400,34450,34450,34400,14
20250224,104200,141250900,34400,34400,34400,34400,27
20250224,104100,140322100,34400,34400,34400,34400,9
20250224,104000,140012500,34400,34400,34450,34400,8
20250224,103900,139737250,34450,34400,34450,34400,12
20250224,103800,139324350,34400,34400,34400,34400,18
20250224,103700,138705150,34400,34400,34400,34400,9
20250224,103600,138395550,34450,34400,34450,34400,67
20250224,103500,136090650,34350,34350,34350,34350,46
20250224,103400,134510550,34300,34300,34300,34300,9
20250224,103300,134201850,34350,34300,34350,34300,52
20250224,103200,132416850,34350,34300,34350,34300,3
20250224,103100,132313900,34300,34300,34300,34300,3
20250224,103000,132211000,34300,34300,34300,34300,20
20250224,102900,131525000,34300,34300,34300,34300,0
20250224,102800,131525000,34300,34300,34350,34300,6
20250224,102700,131319150,34300,34300,34350,34300,51
20250224,102600,129568350,34300,34300,34300,34300,5
20250224,102500,129396850,34300,34300,34300,34300,28
20250224,102400,128436450,34300,34300,34300,34300,12
20250224,102300,128024850,34300,34300,34300,34300,9
20250224,102200,127716150,34300,34400,34400,34300,283
20250224,102100,117984600,34400,34400,34400,34400,15
20250224,102000,117468600,34400,34400,34400,34400,11
20250224,101900,117090200,34400,34450,34450,34400,6
20250224,101800,116883750,34400,34400,34400,34400,20
20250224,101700,116195750,34450,34450,34450,34400,17
20250224,101600,115610400,34450,34450,34450,34450,9
20250224,101500,115300350,34450,34450,34450,34450,9
20250224,101400,114990300,34450,34450,34450,34450,19
20250224,101300,114335750,34450,34450,34450,34450,0
20250224,101200,114335750,34450,34500,34500,34450,15
20250224,101100,113818900,34450,34450,34450,34450,6
20250224,101000,113612200,34500,34500,34550,34500,15
20250224,100900,113094650,34500,34500,34500,34500,14
20250224,100800,112611650,34500,34550,34550,34500,7
20250224,100700,112370100,34500,34500,34500,34500,0
20250224,100600,112370100,34500,34500,34500,34500,19
20250224,100500,111714600,34600,34600,34600,34600,0
20250224,100400,111714600,34600,34550,34600,34550,3
20250224,100300,111610900,34550,34550,34550,34550,1
20250224,100200,111576350,34650,34650,34650,34650,0
20250224,100100,111576350,34650,34550,34650,34550,100
20250224,100000,108113350,34550,34450,34550,34450,6
20250224,095900,107906350,34450,34550,34550,34450,6
20250224,095800,107699350,34400,34400,34400,34400,2
20250224,095700,107630550,34450,34450,34500,34450,223
20250224,095600,99939650,34450,34550,34550,34450,281
20250224,095500,90241650,34600,34600,34600,34600,1
20250224,095400,90207050,34550,34550,34550,34550,0
20250224,095300,90207050,34550,34600,34600,34550,2
20250224,095200,90137900,34600,34550,34600,34550,31
20250224,095100,89066800,34600,34600,34600,34600,2
20250224,095000,88997600,34600,34650,34650,34600,5
20250224,094900,88824550,34550,34600,34600,34550,102
20250224,094800,85297350,34650,34700,34700,34650,36
20250224,094700,84049800,34850,34850,34850,34850,0
20250224,094600,84049800,34850,34850,34850,34850,1
20250224,094500,84014950,34850,34850,34850,34850,0
20250224,094400,84014950,34850,34800,34850,34800,8
20250224,094300,83736450,34850,34700,34850,34700,61
20250224,094200,81614050,34700,34700,34700,34700,0
20250224,094100,81614050,34700,34700,34700,34700,1
20250224,094000,81579350,34700,34700,34700,34700,1
20250224,093900,81544650,34700,34750,34750,34700,51
20250224,093800,79774450,34800,34800,34800,34800,1
20250224,093700,79739650,34800,34800,34800,34800,1
20250224,093600,79704850,34800,34800,34800,34800,1
20250224,093500,79670050,34800,34800,34800,34800,100
20250224,093400,76190050,34750,34800,34800,34750,120
20250224,093300,72016550,34800,34850,34850,34800,35
20250224,093200,70798400,34850,34850,34850,34850,0
20250224,093100,70798400,34850,34850,34850,34850,0
20250224,093000,70798400,34850,34850,34850,34800,68
20250224,092900,68428650,34900,34900,34900,34900,17
20250224,092800,67835350,34900,34950,34950,34900,10
20250224,092700,67486100,34950,34950,34950,34950,2
20250224,092600,67416200,34950,35000,35000,34950,143
20250224,092500,62412000,35000,35000,35000,35000,0
20250224,092400,62412000,35000,35000,35000,35000,6
20250224,092300,62202000,35000,35000,35050,34950,312
20250224,092200,51281750,35050,34900,35050,34900,197
20250224,092100,44386950,34850,34800,34850,34800,165
20250224,092000,38643850,34750,34750,34750,34750,36
20250224,091900,37392850,34750,34700,34750,34700,79
20250224,091800,34649300,34700,34700,34700,34700,12
20250224,091700,34232900,34650,34650,34650,34650,1
20250224,091600,34198250,34650,34650,34650,34650,82
20250224,091500,31356950,34600,34600,34600,34600,30
20250224,091400,30318950,34600,34600,34600,34600,3
20250224,091300,30215150,34600,34600,34600,34600,0
20250224,091200,30215150,34600,34600,34600,34600,194
20250224,091100,23502750,34600,34600,34600,34600,79
20250224,091000,20769350,34550,34600,34600,34550,3
20250224,090900,20665600,34600,34600,34600,34600,5
20250224,090800,20492600,34600,34600,34600,34600,41
20250224,090700,19074000,34600,34550,34600,34550,39
20250224,090600,17724650,34600,34600,34600,34600,29
20250224,090500,16721250,34600,34550,34600,34550,26
20250224,090400,15822100,34650,34650,34650,34650,18
20250224,090300,15198400,34800,34650,34800,34650,150
20250224,090200,9998850,34500,34500,34500,34500,4
20250224,090100,9860850,34500,34600,34600,34500,42
20250224,090000,8410250,34600,34800,34800,34600,242