KissMeData/109080/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201800,286767470,9210,9210,9210,9210,3216
20250224,201700,286767470,9210,9210,9210,9210,0
20250224,201600,286767470,9210,9210,9210,9210,0
20250224,201500,286767470,9210,9210,9210,9210,0
20250224,201400,286767470,9210,9210,9210,9210,0
20250224,201300,286767470,9210,9210,9210,9210,0
20250224,201200,286767470,9210,9210,9210,9210,0
20250224,201100,286767470,9210,9210,9210,9210,0
20250224,201000,286767470,9210,9210,9210,9210,0
20250224,200900,286767470,9210,9210,9210,9210,0
20250224,200800,286767470,9210,9210,9210,9210,0
20250224,200700,286767470,9210,9210,9210,9210,0
20250224,200600,286767470,9210,9210,9210,9210,0
20250224,200500,286767470,9210,9210,9210,9210,0
20250224,200400,286767470,9210,9210,9210,9210,0
20250224,200300,286767470,9210,9210,9210,9210,0
20250224,200200,286767470,9210,9210,9210,9210,0
20250224,200100,286767470,9210,9210,9210,9210,0
20250224,200000,286767470,9210,9210,9210,9210,0
20250224,195900,286767470,9210,9210,9210,9210,0
20250224,195800,286767470,9210,9210,9210,9210,0
20250224,195700,286767470,9210,9210,9210,9210,0
20250224,195600,286767470,9210,9210,9210,9210,0
20250224,195500,286767470,9210,9210,9210,9210,0
20250224,195400,286767470,9210,9210,9210,9210,0
20250224,195300,286767470,9210,9210,9210,9210,0
20250224,195200,286767470,9210,9210,9210,9210,0
20250224,195100,286767470,9210,9210,9210,9210,0
20250224,195000,286767470,9210,9210,9210,9210,0
20250224,194900,286767470,9210,9210,9210,9210,0
20250224,194800,286767470,9210,9210,9210,9210,3216
20250224,194700,286767470,9210,9210,9210,9210,0
20250224,194600,286767470,9210,9210,9210,9210,0
20250224,194500,286767470,9210,9210,9210,9210,0
20250224,194400,286767470,9210,9210,9210,9210,0
20250224,194300,286767470,9210,9210,9210,9210,0
20250224,194200,286767470,9210,9210,9210,9210,0
20250224,194100,286767470,9210,9210,9210,9210,0
20250224,194000,286767470,9210,9210,9210,9210,0
20250224,193900,286767470,9210,9210,9210,9210,0
20250224,193800,286767470,9210,9210,9210,9210,0
20250224,193700,286767470,9210,9210,9210,9210,0
20250224,193600,286767470,9210,9210,9210,9210,0
20250224,193500,286767470,9210,9210,9210,9210,0
20250224,193400,286767470,9210,9210,9210,9210,0
20250224,193300,286767470,9210,9210,9210,9210,0
20250224,193200,286767470,9210,9210,9210,9210,0
20250224,193100,286767470,9210,9210,9210,9210,0
20250224,193000,286767470,9210,9210,9210,9210,0
20250224,192900,286767470,9210,9210,9210,9210,0
20250224,192800,286767470,9210,9210,9210,9210,0
20250224,192700,286767470,9210,9210,9210,9210,0
20250224,192600,286767470,9210,9210,9210,9210,0
20250224,192500,286767470,9210,9210,9210,9210,0
20250224,192400,286767470,9210,9210,9210,9210,0
20250224,192300,286767470,9210,9210,9210,9210,0
20250224,192200,286767470,9210,9210,9210,9210,0
20250224,192100,286767470,9210,9210,9210,9210,0
20250224,192000,286767470,9210,9210,9210,9210,0
20250224,191900,286767470,9210,9210,9210,9210,0
20250224,191800,286767470,9210,9210,9210,9210,3216
20250224,191700,286767470,9210,9210,9210,9210,0
20250224,191600,286767470,9210,9210,9210,9210,0
20250224,191500,286767470,9210,9210,9210,9210,0
20250224,191400,286767470,9210,9210,9210,9210,0
20250224,191300,286767470,9210,9210,9210,9210,0
20250224,191200,286767470,9210,9210,9210,9210,0
20250224,191100,286767470,9210,9210,9210,9210,0
20250224,191000,286767470,9210,9210,9210,9210,0
20250224,190900,286767470,9210,9210,9210,9210,0
20250224,190800,286767470,9210,9210,9210,9210,0
20250224,190700,286767470,9210,9210,9210,9210,0
20250224,190600,286767470,9210,9210,9210,9210,0
20250224,190500,286767470,9210,9210,9210,9210,0
20250224,190400,286767470,9210,9210,9210,9210,0
20250224,190300,286767470,9210,9210,9210,9210,0
20250224,190200,286767470,9210,9210,9210,9210,0
20250224,190100,286767470,9210,9210,9210,9210,0
20250224,190000,286767470,9210,9210,9210,9210,0
20250224,185900,286767470,9210,9210,9210,9210,0
20250224,185800,286767470,9210,9210,9210,9210,0
20250224,185700,286767470,9210,9210,9210,9210,0
20250224,185600,286767470,9210,9210,9210,9210,0
20250224,185500,286767470,9210,9210,9210,9210,0
20250224,185400,286767470,9210,9210,9210,9210,0
20250224,185300,286767470,9210,9210,9210,9210,0
20250224,185200,286767470,9210,9210,9210,9210,0
20250224,185100,286767470,9210,9210,9210,9210,0
20250224,185000,286767470,9210,9210,9210,9210,0
20250224,184900,286767470,9210,9210,9210,9210,0
20250224,184800,286767470,9210,9210,9210,9210,3216
20250224,184700,286767470,9210,9210,9210,9210,0
20250224,184600,286767470,9210,9210,9210,9210,0
20250224,184500,286767470,9210,9210,9210,9210,0
20250224,184400,286767470,9210,9210,9210,9210,0
20250224,184300,286767470,9210,9210,9210,9210,0
20250224,184200,286767470,9210,9210,9210,9210,0
20250224,184100,286767470,9210,9210,9210,9210,0
20250224,184000,286767470,9210,9210,9210,9210,0
20250224,183900,286767470,9210,9210,9210,9210,0
20250224,183800,286767470,9210,9210,9210,9210,0
20250224,183700,286767470,9210,9210,9210,9210,0
20250224,183600,286767470,9210,9210,9210,9210,0
20250224,183500,286767470,9210,9210,9210,9210,0
20250224,183400,286767470,9210,9210,9210,9210,0
20250224,183300,286767470,9210,9210,9210,9210,0
20250224,183200,286767470,9210,9210,9210,9210,0
20250224,183100,286767470,9210,9210,9210,9210,0
20250224,183000,286767470,9210,9210,9210,9210,0
20250224,182900,286767470,9210,9210,9210,9210,0
20250224,182800,286767470,9210,9210,9210,9210,0
20250224,182700,286767470,9210,9210,9210,9210,0
20250224,182600,286767470,9210,9210,9210,9210,0
20250224,182500,286767470,9210,9210,9210,9210,0
20250224,182400,286767470,9210,9210,9210,9210,0
20250224,182300,286767470,9210,9210,9210,9210,0
20250224,182200,286767470,9210,9210,9210,9210,0
20250224,182100,286767470,9210,9210,9210,9210,0
20250224,182000,286767470,9210,9210,9210,9210,0
20250224,181900,286767470,9210,9210,9210,9210,0
20250224,181800,286767470,9210,9210,9210,9210,3216
20250224,181700,286767470,9210,9210,9210,9210,0
20250224,181600,286767470,9210,9210,9210,9210,0
20250224,181500,286767470,9210,9210,9210,9210,0
20250224,181400,286767470,9210,9210,9210,9210,0
20250224,181300,286767470,9210,9210,9210,9210,0
20250224,181200,286767470,9210,9210,9210,9210,0
20250224,181100,286767470,9210,9210,9210,9210,0
20250224,181000,286767470,9210,9210,9210,9210,0
20250224,180900,286767470,9210,9210,9210,9210,0
20250224,180800,286767470,9210,9210,9210,9210,0
20250224,180700,286767470,9210,9210,9210,9210,0
20250224,180600,286767470,9210,9210,9210,9210,0
20250224,180500,286767470,9210,9210,9210,9210,0
20250224,180400,286767470,9210,9210,9210,9210,0
20250224,180300,286767470,9210,9210,9210,9210,0
20250224,180200,286767470,9210,9210,9210,9210,0
20250224,180100,286767470,9210,9210,9210,9210,0
20250224,180000,286767470,9210,9210,9210,9210,0
20250224,175900,286767470,9210,9210,9210,9210,0
20250224,175800,286767470,9210,9210,9210,9210,0
20250224,175700,286767470,9210,9210,9210,9210,0
20250224,175600,286767470,9210,9210,9210,9210,0
20250224,175500,286767470,9210,9210,9210,9210,0
20250224,175400,286767470,9210,9210,9210,9210,0
20250224,175300,286767470,9210,9210,9210,9210,0
20250224,175200,286767470,9210,9210,9210,9210,0
20250224,175100,286767470,9210,9210,9210,9210,0
20250224,175000,286767470,9210,9210,9210,9210,0
20250224,174900,286767470,9210,9210,9210,9210,0
20250224,174800,286767470,9210,9210,9210,9210,3216
20250224,174700,286767470,9210,9210,9210,9210,0
20250224,174600,286767470,9210,9210,9210,9210,0
20250224,174500,286767470,9210,9210,9210,9210,0
20250224,174400,286767470,9210,9210,9210,9210,0
20250224,174300,286767470,9210,9210,9210,9210,0
20250224,174200,286767470,9210,9210,9210,9210,0
20250224,174100,286767470,9210,9210,9210,9210,0
20250224,174000,286767470,9210,9210,9210,9210,0
20250224,173900,286767470,9210,9210,9210,9210,0
20250224,173800,286767470,9210,9210,9210,9210,0
20250224,173700,286767470,9210,9210,9210,9210,0
20250224,173600,286767470,9210,9210,9210,9210,0
20250224,173500,286767470,9210,9210,9210,9210,0
20250224,173400,286767470,9210,9210,9210,9210,0
20250224,173300,286767470,9210,9210,9210,9210,0
20250224,173200,286767470,9210,9210,9210,9210,0
20250224,173100,286767470,9210,9210,9210,9210,0
20250224,173000,286767470,9210,9210,9210,9210,0
20250224,172900,286767470,9210,9210,9210,9210,0
20250224,172800,286767470,9210,9210,9210,9210,0
20250224,172700,286767470,9210,9210,9210,9210,0
20250224,172600,286767470,9210,9210,9210,9210,0
20250224,172500,286767470,9210,9210,9210,9210,0
20250224,172400,286767470,9210,9210,9210,9210,0
20250224,172300,286767470,9210,9210,9210,9210,0
20250224,172200,286767470,9210,9210,9210,9210,0
20250224,172100,286767470,9210,9210,9210,9210,0
20250224,172000,286767470,9210,9210,9210,9210,0
20250224,171900,286767470,9210,9210,9210,9210,0
20250224,171800,286767470,9210,9210,9210,9210,3216
20250224,171700,286767470,9210,9210,9210,9210,0
20250224,171600,286767470,9210,9210,9210,9210,0
20250224,171500,286767470,9210,9210,9210,9210,0
20250224,171400,286767470,9210,9210,9210,9210,0
20250224,171300,286767470,9210,9210,9210,9210,0
20250224,171200,286767470,9210,9210,9210,9210,0
20250224,171100,286767470,9210,9210,9210,9210,0
20250224,171000,286767470,9210,9210,9210,9210,0
20250224,170900,286767470,9210,9210,9210,9210,0
20250224,170800,286767470,9210,9210,9210,9210,0
20250224,170700,286767470,9210,9210,9210,9210,0
20250224,170600,286767470,9210,9210,9210,9210,0
20250224,170500,286767470,9210,9210,9210,9210,0
20250224,170400,286767470,9210,9210,9210,9210,0
20250224,170300,286767470,9210,9210,9210,9210,0
20250224,170200,286767470,9210,9210,9210,9210,0
20250224,170100,286767470,9210,9210,9210,9210,0
20250224,170000,286767470,9210,9210,9210,9210,0
20250224,165900,286767470,9210,9210,9210,9210,0
20250224,165800,286767470,9210,9210,9210,9210,0
20250224,165700,286767470,9210,9210,9210,9210,0
20250224,165600,286767470,9210,9210,9210,9210,0
20250224,165500,286767470,9210,9210,9210,9210,0
20250224,165400,286767470,9210,9210,9210,9210,0
20250224,165300,286767470,9210,9210,9210,9210,0
20250224,165200,286767470,9210,9210,9210,9210,0
20250224,165100,286767470,9210,9210,9210,9210,0
20250224,165000,286767470,9210,9210,9210,9210,0
20250224,164900,286767470,9210,9210,9210,9210,0
20250224,164800,286767470,9210,9210,9210,9210,3216
20250224,164700,286767470,9210,9210,9210,9210,0
20250224,164600,286767470,9210,9210,9210,9210,0
20250224,164500,286767470,9210,9210,9210,9210,0
20250224,164400,286767470,9210,9210,9210,9210,0
20250224,164300,286767470,9210,9210,9210,9210,0
20250224,164200,286767470,9210,9210,9210,9210,0
20250224,164100,286767470,9210,9210,9210,9210,0
20250224,164000,286767470,9210,9210,9210,9210,0
20250224,163900,286767470,9210,9210,9210,9210,0
20250224,163800,286767470,9210,9210,9210,9210,0
20250224,163700,286767470,9210,9210,9210,9210,0
20250224,163600,286767470,9210,9210,9210,9210,0
20250224,163500,286767470,9210,9210,9210,9210,0
20250224,163400,286767470,9210,9210,9210,9210,0
20250224,163300,286767470,9210,9210,9210,9210,0
20250224,163200,286767470,9210,9210,9210,9210,0
20250224,163100,286767470,9210,9210,9210,9210,0
20250224,163000,286767470,9210,9210,9210,9210,0
20250224,162900,286767470,9210,9210,9210,9210,0
20250224,162800,286767470,9210,9210,9210,9210,0
20250224,162700,286767470,9210,9210,9210,9210,0
20250224,162600,286767470,9210,9210,9210,9210,0
20250224,162500,286767470,9210,9210,9210,9210,0
20250224,162400,286767470,9210,9210,9210,9210,0
20250224,162300,286767470,9210,9210,9210,9210,0
20250224,162200,286767470,9210,9210,9210,9210,0
20250224,162100,286767470,9210,9210,9210,9210,0
20250224,162000,286767470,9210,9210,9210,9210,0
20250224,161900,286767470,9210,9210,9210,9210,0
20250224,161800,286767470,9210,9210,9210,9210,3216
20250224,161700,286767470,9210,9210,9210,9210,0
20250224,161600,286767470,9210,9210,9210,9210,0
20250224,161500,286767470,9210,9210,9210,9210,0
20250224,161400,286767470,9210,9210,9210,9210,0
20250224,161300,286767470,9210,9210,9210,9210,0
20250224,161200,286767470,9210,9210,9210,9210,0
20250224,161100,286767470,9210,9210,9210,9210,0
20250224,161000,286767470,9210,9210,9210,9210,0
20250224,160900,286767470,9210,9210,9210,9210,0
20250224,160800,286767470,9210,9210,9210,9210,0
20250224,160700,286767470,9210,9210,9210,9210,0
20250224,160600,286767470,9210,9210,9210,9210,0
20250224,160500,286767470,9210,9210,9210,9210,0
20250224,160400,286767470,9210,9210,9210,9210,0
20250224,160300,286767470,9210,9210,9210,9210,0
20250224,160200,286767470,9210,9210,9210,9210,0
20250224,160100,286767470,9210,9210,9210,9210,0
20250224,160000,286767470,9210,9210,9210,9210,0
20250224,155900,286767470,9210,9210,9210,9210,0
20250224,155800,286767470,9210,9210,9210,9210,0
20250224,155700,286767470,9210,9210,9210,9210,0
20250224,155600,286767470,9210,9210,9210,9210,0
20250224,155500,286767470,9210,9210,9210,9210,0
20250224,155400,286767470,9210,9210,9210,9210,0
20250224,155300,286767470,9210,9210,9210,9210,0
20250224,155200,286767470,9210,9210,9210,9210,0
20250224,155100,286767470,9210,9210,9210,9210,0
20250224,155000,286767470,9210,9210,9210,9210,0
20250224,154900,286767470,9210,9210,9210,9210,0
20250224,154800,286767470,9210,9210,9210,9210,3216
20250224,154700,286767470,9210,9210,9210,9210,0
20250224,154600,286767470,9210,9210,9210,9210,0
20250224,154500,286767470,9210,9210,9210,9210,0
20250224,154400,286767470,9210,9210,9210,9210,0
20250224,154300,286767470,9210,9210,9210,9210,0
20250224,154200,286767470,9210,9210,9210,9210,0
20250224,154100,286767470,9210,9210,9210,9210,0
20250224,154000,286767470,9210,9210,9210,9210,0
20250224,153900,286767470,9210,9210,9210,9210,0
20250224,153800,286767470,9210,9210,9210,9210,0
20250224,153700,286767470,9210,9210,9210,9210,0
20250224,153600,286767470,9210,9210,9210,9210,0
20250224,153500,286767470,9210,9210,9210,9210,0
20250224,153400,286767470,9210,9210,9210,9210,0
20250224,153300,286767470,9210,9210,9210,9210,0
20250224,153200,286767470,9210,9210,9210,9210,0
20250224,153100,286767470,9210,9210,9210,9210,0
20250224,153000,286767470,9210,9210,9210,9210,3216
20250224,152900,257148110,9210,9210,9210,9210,0
20250224,152800,257148110,9210,9210,9210,9210,0
20250224,152700,257148110,9210,9210,9210,9210,0
20250224,152600,257148110,9210,9210,9210,9210,0
20250224,152500,257148110,9210,9210,9210,9210,0
20250224,152400,257148110,9210,9210,9210,9210,0
20250224,152300,257148110,9210,9210,9210,9210,0
20250224,152200,257148110,9210,9210,9210,9210,0
20250224,152100,257148110,9210,9210,9210,9210,0
20250224,152000,257148110,9210,9210,9210,9210,0
20250224,151900,257148110,9210,9210,9210,9210,0
20250224,151800,257148110,9210,9210,9210,9210,97
20250224,151700,256254740,9210,9210,9210,9210,0
20250224,151600,256254740,9210,9160,9210,9160,99
20250224,151500,255347850,9150,9150,9150,9150,3
20250224,151400,255320400,9210,9210,9210,9210,0
20250224,151300,255320400,9210,9210,9210,9210,0
20250224,151200,255320400,9210,9210,9210,9210,0
20250224,151100,255320400,9210,9170,9210,9150,429
20250224,151000,251391860,9190,9190,9190,9190,24
20250224,150900,251171300,9210,9210,9210,9210,1
20250224,150800,251162090,9200,9200,9200,9200,20
20250224,150700,250978090,9190,9190,9190,9190,117
20250224,150600,249902860,9200,9200,9200,9200,0
20250224,150500,249902860,9200,9200,9200,9200,0
20250224,150400,249902860,9200,9190,9200,9190,379
20250224,150300,246417970,9190,9180,9190,9180,100
20250224,150200,245499000,9190,9190,9190,9190,0
20250224,150100,245499000,9190,9190,9190,9190,0
20250224,150000,245499000,9190,9190,9190,9190,0
20250224,145900,245499000,9190,9190,9190,9190,40
20250224,145800,245131400,9160,9160,9160,9160,2
20250224,145700,245113080,9190,9190,9190,9190,1
20250224,145600,245103890,9150,9150,9150,9150,0
20250224,145500,245103890,9150,9150,9150,9150,9
20250224,145400,245021540,9200,9200,9200,9200,0
20250224,145300,245021540,9200,9200,9200,9200,0
20250224,145200,245021540,9200,9200,9200,9200,0
20250224,145100,245021540,9200,9200,9200,9200,0
20250224,145000,245021540,9200,9200,9200,9200,0
20250224,144900,245021540,9200,9200,9200,9200,0
20250224,144800,245021540,9200,9200,9200,9200,0
20250224,144700,245021540,9200,9200,9200,9200,0
20250224,144600,245021540,9200,9200,9200,9200,0
20250224,144500,245021540,9200,9210,9210,9200,16
20250224,144400,244874330,9200,9200,9200,9200,400
20250224,144300,241194330,9200,9200,9200,9200,1
20250224,144200,241185130,9200,9200,9200,9200,0
20250224,144100,241185130,9200,9190,9200,9150,501
20250224,144000,236599110,9190,9190,9190,9190,211
20250224,143900,234660020,9180,9180,9180,9180,0
20250224,143800,234660020,9180,9160,9180,9160,146
20250224,143700,233321140,9160,9160,9160,9160,0
20250224,143600,233321140,9160,9160,9160,9160,10
20250224,143500,233229540,9160,9160,9160,9160,150
20250224,143400,231855540,9160,9170,9170,9160,292
20250224,143300,229180020,9170,9170,9170,9170,0
20250224,143200,229180020,9170,9170,9170,9170,44
20250224,143100,228776540,9160,9160,9160,9160,0
20250224,143000,228776540,9160,9160,9160,9160,38
20250224,142900,228428460,9170,9170,9170,9170,16
20250224,142800,228281740,9170,9170,9170,9170,0
20250224,142700,228281740,9170,9170,9170,9170,0
20250224,142600,228281740,9170,9170,9170,9170,0
20250224,142500,228281740,9170,9170,9170,9170,0
20250224,142400,228281740,9170,9170,9170,9170,0
20250224,142300,228281740,9170,9170,9170,9170,1
20250224,142200,228272570,9150,9150,9150,9150,0
20250224,142100,228272570,9150,9150,9150,9150,376
20250224,142000,224832170,9150,9150,9150,9150,0
20250224,141900,224832170,9150,9150,9150,9150,0
20250224,141800,224832170,9150,9140,9150,9140,4
20250224,141700,224795600,9100,9120,9120,9100,1626
20250224,141600,209994570,9150,9150,9150,9150,0
20250224,141500,209994570,9150,9150,9150,9150,0
20250224,141400,209994570,9150,9150,9150,9150,1
20250224,141300,209985420,9180,9180,9180,9180,0
20250224,141200,209985420,9180,9180,9180,9180,0
20250224,141100,209985420,9180,9180,9180,9180,0
20250224,141000,209985420,9180,9180,9180,9180,0
20250224,140900,209985420,9180,9180,9180,9180,0
20250224,140800,209985420,9180,9180,9180,9180,50
20250224,140700,209526420,9180,9180,9180,9180,0
20250224,140600,209526420,9180,9180,9180,9180,0
20250224,140500,209526420,9180,9180,9180,9180,0
20250224,140400,209526420,9180,9180,9180,9180,0
20250224,140300,209526420,9180,9180,9180,9180,0
20250224,140200,209526420,9180,9180,9180,9180,0
20250224,140100,209526420,9180,9180,9180,9180,0
20250224,140000,209526420,9180,9180,9180,9180,1
20250224,135900,209517240,9120,9120,9120,9120,50
20250224,135800,209061240,9190,9190,9190,9190,0
20250224,135700,209061240,9190,9160,9190,9160,7
20250224,135600,208996990,9160,9160,9160,9160,113
20250224,135500,207961910,9190,9190,9190,9190,0
20250224,135400,207961910,9190,9190,9190,9190,15
20250224,135300,207824060,9200,9200,9200,9200,0
20250224,135200,207824060,9200,9200,9200,9200,1
20250224,135100,207814860,9190,9170,9190,9170,26
20250224,135000,207576400,9200,9200,9200,9200,0
20250224,134900,207576400,9200,9200,9200,9200,0
20250224,134800,207576400,9200,9200,9200,9200,1
20250224,134700,207567200,9170,9170,9170,9170,1
20250224,134600,207558030,9200,9200,9200,9200,2
20250224,134500,207539630,9200,9200,9200,9200,0
20250224,134400,207539630,9200,9200,9200,9200,0
20250224,134300,207539630,9200,9200,9200,9200,80
20250224,134200,206803630,9200,9190,9200,9190,100
20250224,134100,205883740,9190,9150,9190,9150,315
20250224,134000,202995140,9150,9150,9150,9150,0
20250224,133900,202995140,9150,9150,9150,9150,0
20250224,133800,202995140,9150,9150,9150,9150,0
20250224,133700,202995140,9150,9150,9150,9150,0
20250224,133600,202995140,9150,9140,9150,9140,2
20250224,133500,202976850,9140,9140,9140,9140,0
20250224,133400,202976850,9140,9140,9140,9140,0
20250224,133300,202976850,9140,9140,9140,9140,0
20250224,133200,202976850,9140,9140,9140,9140,0
20250224,133100,202976850,9140,9140,9140,9140,1
20250224,133000,202967710,9090,9090,9090,9090,35
20250224,132900,202649560,9140,9140,9140,9140,0
20250224,132800,202649560,9140,9140,9140,9140,0
20250224,132700,202649560,9140,9130,9140,9130,18
20250224,132600,202485190,9130,9130,9130,9130,0
20250224,132500,202485190,9130,9120,9130,9120,50
20250224,132400,202028710,9110,9110,9110,9110,0
20250224,132300,202028710,9110,9110,9110,9110,0
20250224,132200,202028710,9110,9090,9110,9090,1773
20250224,132100,185893910,9100,9100,9100,9100,0
20250224,132000,185893910,9100,9100,9100,9100,0
20250224,131900,185893910,9100,9100,9100,9100,1
20250224,131800,185884810,9060,9070,9070,9060,20
20250224,131700,185703580,9100,9100,9100,9100,142
20250224,131600,184411380,9100,9080,9100,9080,313
20250224,131500,181569320,9080,9080,9080,9080,0
20250224,131400,181569320,9080,9070,9080,9070,81
20250224,131300,180834640,9070,9070,9070,9070,0
20250224,131200,180834640,9070,9070,9070,9070,1
20250224,131100,180825570,9060,9060,9060,9060,0
20250224,131000,180825570,9060,9060,9060,9060,0
20250224,130900,180825570,9060,9060,9060,9060,100
20250224,130800,179919570,9070,9070,9070,9070,0
20250224,130700,179919570,9070,9070,9070,9070,0
20250224,130600,179919570,9070,9070,9070,9070,110
20250224,130500,178921870,9070,9070,9070,9070,4
20250224,130400,178885590,9070,9070,9070,9070,0
20250224,130300,178885590,9070,9070,9070,9070,129
20250224,130200,177715560,9060,9060,9060,9060,0
20250224,130100,177715560,9060,9060,9060,9060,0
20250224,130000,177715560,9060,9060,9060,9060,106
20250224,125900,176755200,9070,9070,9070,9070,0
20250224,125800,176755200,9070,9070,9070,9070,0
20250224,125700,176755200,9070,9070,9070,9070,0
20250224,125600,176755200,9070,9070,9070,9070,0
20250224,125500,176755200,9070,9070,9070,9070,0
20250224,125400,176755200,9070,9080,9080,9070,143
20250224,125300,175458090,9080,9080,9080,9080,0
20250224,125200,175458090,9080,9080,9080,9080,0
20250224,125100,175458090,9080,9080,9080,9080,0
20250224,125000,175458090,9080,9080,9080,9080,0
20250224,124900,175458090,9080,9080,9080,9080,19
20250224,124800,175285570,9100,9100,9100,9100,0
20250224,124700,175285570,9100,9100,9100,9100,0
20250224,124600,175285570,9100,9100,9100,9100,0
20250224,124500,175285570,9100,9100,9100,9100,0
20250224,124400,175285570,9100,9100,9100,9100,0
20250224,124300,175285570,9100,9100,9100,9100,0
20250224,124200,175285570,9100,9100,9100,9100,0
20250224,124100,175285570,9100,9100,9100,9100,1
20250224,124000,175276470,9090,9090,9090,9090,0
20250224,123900,175276470,9090,9090,9090,9090,7
20250224,123800,175212840,9090,9090,9090,9090,0
20250224,123700,175212840,9090,9090,9090,9090,0
20250224,123600,175212840,9090,9090,9090,9090,0
20250224,123500,175212840,9090,9090,9090,9090,0
20250224,123400,175212840,9090,9090,9090,9090,0
20250224,123300,175212840,9090,9090,9090,9090,0
20250224,123200,175212840,9090,9090,9090,9090,0
20250224,123100,175212840,9090,9090,9090,9090,61
20250224,123000,174658350,9100,9110,9110,9100,70
20250224,122900,174020850,9110,9110,9110,9110,0
20250224,122800,174020850,9110,9100,9110,9100,2
20250224,122700,174002640,9100,9100,9100,9100,0
20250224,122600,174002640,9100,9100,9100,9100,10
20250224,122500,173911640,9100,9100,9100,9100,0
20250224,122400,173911640,9100,9100,9100,9100,0
20250224,122300,173911640,9100,9100,9100,9100,1
20250224,122200,173902540,9090,9090,9090,9090,0
20250224,122100,173902540,9090,9090,9090,9090,0
20250224,122000,173902540,9090,9090,9090,9090,0
20250224,121900,173902540,9090,9090,9090,9090,0
20250224,121800,173902540,9090,9090,9090,9090,0
20250224,121700,173902540,9090,9090,9090,9090,0
20250224,121600,173902540,9090,9080,9090,9080,144
20250224,121500,172594140,9050,9050,9050,9050,140
20250224,121400,171327140,9080,9080,9080,9080,0
20250224,121300,171327140,9080,9080,9080,9080,0
20250224,121200,171327140,9080,9080,9080,9080,0
20250224,121100,171327140,9080,9080,9080,9080,13
20250224,121000,171209100,9080,9080,9080,9080,10
20250224,120900,171118300,9080,9080,9080,9080,0
20250224,120800,171118300,9080,9080,9080,9080,0
20250224,120700,171118300,9080,9080,9080,9080,0
20250224,120600,171118300,9080,9060,9080,9060,61
20250224,120500,170565620,9080,9080,9080,9080,0
20250224,120400,170565620,9080,9080,9080,9080,0
20250224,120300,170565620,9080,9050,9080,9050,401
20250224,120200,166936540,9080,9080,9080,9080,0
20250224,120100,166936540,9080,9080,9080,9080,1
20250224,120000,166927460,9060,9060,9060,9060,74
20250224,115900,166257020,9080,9080,9080,9080,0
20250224,115800,166257020,9080,9080,9080,9080,1
20250224,115700,166247940,9080,9080,9080,9080,0
20250224,115600,166247940,9080,9080,9080,9080,50
20250224,115500,165793940,9080,9080,9080,9080,0
20250224,115400,165793940,9080,9080,9080,9080,1
20250224,115300,165784860,9040,9040,9040,9040,0
20250224,115200,165784860,9040,9070,9070,9040,745
20250224,115100,159041760,9080,9080,9080,9080,1
20250224,115000,159032680,9070,9070,9070,9070,0
20250224,114900,159032680,9070,9080,9080,9070,54
20250224,114800,158542700,9080,9080,9080,9080,0
20250224,114700,158542700,9080,9080,9080,9080,6
20250224,114600,158488220,9090,9090,9090,9090,0
20250224,114500,158488220,9090,9090,9090,9090,0
20250224,114400,158488220,9090,9080,9090,9080,15
20250224,114300,158352010,9090,9090,9090,9090,1
20250224,114200,158342920,9080,9090,9090,9080,11
20250224,114100,158242940,9130,9130,9130,9130,0
20250224,114000,158242940,9130,9130,9130,9130,0
20250224,113900,158242940,9130,9130,9130,9130,0
20250224,113800,158242940,9130,9130,9130,9130,0
20250224,113700,158242940,9130,9130,9130,9130,0
20250224,113600,158242940,9130,9130,9130,9130,0
20250224,113500,158242940,9130,9100,9130,9100,2700
20250224,113400,133595630,9090,9100,9100,9090,38
20250224,113300,133249930,9130,9130,9130,9130,0
20250224,113200,133249930,9130,9130,9130,9130,0
20250224,113100,133249930,9130,9130,9130,9130,0
20250224,113000,133249930,9130,9130,9130,9130,1
20250224,112900,133240800,9100,9100,9100,9100,172
20250224,112800,131675600,9080,9060,9080,9060,306
20250224,112700,128898240,9060,9050,9060,9050,69
20250224,112600,128273750,9050,9020,9050,9020,2
20250224,112500,128255680,9020,9020,9020,9020,0
20250224,112400,128255680,9020,9020,9020,9020,0
20250224,112300,128255680,9020,9020,9020,9020,0
20250224,112200,128255680,9020,9020,9020,9020,0
20250224,112100,128255680,9020,9020,9020,9020,83
20250224,112000,127507020,9050,9050,9050,9050,0
20250224,111900,127507020,9050,9050,9050,9050,234
20250224,111800,125389320,9060,9060,9060,9060,0
20250224,111700,125389320,9060,9060,9060,9060,3
20250224,111600,125362140,9060,9050,9060,9050,86
20250224,111500,124583740,9060,9060,9060,9060,0
20250224,111400,124583740,9060,9060,9060,9060,0
20250224,111300,124583740,9060,9060,9060,9060,0
20250224,111200,124583740,9060,9060,9060,9060,0
20250224,111100,124583740,9060,9020,9060,9020,24
20250224,111000,124366520,9050,9050,9050,9050,200
20250224,110900,122556520,9050,9050,9050,9050,211
20250224,110800,120646970,9050,9050,9050,9050,280
20250224,110700,118112970,9050,9050,9050,9050,0
20250224,110600,118112970,9050,9050,9050,9050,0
20250224,110500,118112970,9050,9050,9050,9050,0
20250224,110400,118112970,9050,9050,9050,9050,300
20250224,110300,115397970,9050,9050,9050,9050,0
20250224,110200,115397970,9050,9020,9050,9020,8
20250224,110100,115325780,9050,9050,9050,9050,0
20250224,110000,115325780,9050,9050,9050,9050,0
20250224,105900,115325780,9050,9050,9050,9050,0
20250224,105800,115325780,9050,9050,9050,9050,0
20250224,105700,115325780,9050,9050,9050,9050,20
20250224,105600,115144780,9050,9050,9050,9050,6
20250224,105500,115090480,9050,9050,9050,9050,0
20250224,105400,115090480,9050,9050,9050,9050,0
20250224,105300,115090480,9050,9050,9050,9050,0
20250224,105200,115090480,9050,9050,9050,9050,0
20250224,105100,115090480,9050,9050,9050,9050,0
20250224,105000,115090480,9050,9050,9050,9050,0
20250224,104900,115090480,9050,9040,9050,9040,12
20250224,104800,114981890,9000,9000,9000,9000,1000
20250224,104700,105981890,9000,9000,9000,9000,10
20250224,104600,105891890,9000,9000,9000,9000,0
20250224,104500,105891890,9000,9000,9000,9000,0
20250224,104400,105891890,9000,9000,9000,9000,110
20250224,104300,104901890,9050,9050,9050,9050,0
20250224,104200,104901890,9050,9050,9050,9050,0
20250224,104100,104901890,9050,9050,9050,9050,0
20250224,104000,104901890,9050,9050,9050,9050,4
20250224,103900,104865690,9010,9010,9010,9010,0
20250224,103800,104865690,9010,9010,9010,9010,68
20250224,103700,104253010,9050,9050,9050,9050,0
20250224,103600,104253010,9050,9050,9050,9050,1
20250224,103500,104243960,9010,9010,9010,9010,93
20250224,103400,103406030,9010,9050,9050,9010,57
20250224,103300,102890220,9060,9060,9060,9060,0
20250224,103200,102890220,9060,9010,9060,9010,554
20250224,103100,97898550,9010,8990,9010,8990,7
20250224,103000,97835600,9010,9010,9010,9010,224
20250224,102900,95817360,9010,9010,9010,9010,545
20250224,102800,90906910,8990,8990,8990,8990,356
20250224,102700,87706470,9010,9010,9010,9010,0
20250224,102600,87706470,9010,9010,9010,9010,5
20250224,102500,87661420,9010,9010,9010,9010,0
20250224,102400,87661420,9010,9010,9010,9010,5
20250224,102300,87616370,9010,9010,9010,9010,390
20250224,102200,84102470,8990,9010,9010,8990,836
20250224,102100,76577380,9010,9010,9010,9010,65
20250224,102000,75991730,9010,9010,9010,9010,70
20250224,101900,75361030,9010,9050,9050,9010,17
20250224,101800,75207820,9030,9030,9030,9030,5
20250224,101700,75162670,9050,9050,9050,9050,0
20250224,101600,75162670,9050,9050,9050,9050,0
20250224,101500,75162670,9050,9050,9050,9050,1
20250224,101400,75153620,9050,9050,9050,9050,2
20250224,101300,75135520,9030,9030,9030,9030,56
20250224,101200,74629840,9030,9030,9030,9030,234
20250224,101100,72516820,9030,9030,9030,9030,10
20250224,101000,72426520,9030,9030,9030,9030,0
20250224,100900,72426520,9030,9030,9030,9030,0
20250224,100800,72426520,9030,9030,9030,9030,229
20250224,100700,70358650,9030,9030,9030,9030,137
20250224,100600,69121540,9020,9020,9020,9020,304
20250224,100500,66379460,9020,9020,9020,9020,1
20250224,100400,66370440,8990,8990,8990,8990,0
20250224,100300,66370440,8990,8990,8990,8990,0
20250224,100200,66370440,8990,8990,8990,8990,16
20250224,100100,66226600,8990,8990,8990,8990,0
20250224,100000,66226600,8990,8990,8990,8990,16
20250224,095900,66082760,8980,8980,8980,8980,0
20250224,095800,66082760,8980,8980,8980,8980,0
20250224,095700,66082760,8980,9010,9010,8980,687
20250224,095600,59901050,9010,9010,9010,9010,0
20250224,095500,59901050,9010,9010,9010,9010,45
20250224,095400,59495600,9010,9010,9010,9010,16
20250224,095300,59351440,9030,9030,9030,9030,2
20250224,095200,59333380,9030,9020,9030,9020,127
20250224,095100,58187830,9020,9020,9020,9020,2
20250224,095000,58169790,9020,9010,9020,9010,43
20250224,094900,57782250,9010,9010,9010,9010,20
20250224,094800,57602050,9010,9020,9020,9010,325
20250224,094700,54673570,9030,9030,9030,9030,31
20250224,094600,54393640,9010,9010,9010,9010,0
20250224,094500,54393640,9010,9010,9010,9010,0
20250224,094400,54393640,9010,9010,9010,9010,0
20250224,094300,54393640,9010,9030,9030,9010,320
20250224,094200,51506340,9030,9030,9030,9030,0
20250224,094100,51506340,9030,9030,9030,9030,39
20250224,094000,51154170,9080,9080,9080,9080,0
20250224,093900,51154170,9080,9080,9080,9080,1
20250224,093800,51145090,9030,9030,9030,9030,56
20250224,093700,50639410,9030,9030,9030,9030,16
20250224,093600,50494930,9080,9080,9080,9080,0
20250224,093500,50494930,9080,9060,9080,9060,10
20250224,093400,50404260,9030,9030,9030,9030,0
20250224,093300,50404260,9030,9030,9040,9030,223
20250224,093200,48389570,9040,9040,9040,9040,10
20250224,093100,48299170,9080,9080,9080,9080,0
20250224,093000,48299170,9080,9070,9080,9070,53
20250224,092900,47817960,9070,9070,9070,9070,239
20250224,092800,45650230,9070,9010,9070,9010,125
20250224,092700,44519040,9000,9000,9000,9000,0
20250224,092600,44519040,9000,9000,9000,9000,0
20250224,092500,44519040,9000,9000,9000,8990,1916
20250224,092400,27275080,9050,9050,9050,9050,0
20250224,092300,27275080,9050,9050,9050,9050,0
20250224,092200,27275080,9050,9050,9050,9050,62
20250224,092100,26713980,9020,9020,9020,9020,3
20250224,092000,26686920,9020,9000,9020,9000,10
20250224,091900,26596820,9000,9000,9000,9000,0
20250224,091800,26596820,9000,9000,9000,9000,1
20250224,091700,26587820,8950,8970,8970,8950,344
20250224,091600,23508490,8960,8960,8960,8960,2
20250224,091500,23490570,8950,8950,8950,8950,0
20250224,091400,23490570,8950,8950,8950,8950,30
20250224,091300,23222070,8960,8960,8960,8960,205
20250224,091200,21385270,8960,8980,8990,8960,330
20250224,091100,18427770,8980,8990,8990,8950,329
20250224,091000,15476350,9000,9000,9000,9000,0
20250224,090900,15476350,9000,9000,9000,9000,0
20250224,090800,15476350,9000,9000,9000,9000,0
20250224,090700,15476350,9000,9000,9000,9000,200
20250224,090600,13676350,9020,9020,9020,9020,3
20250224,090500,13649290,9020,9020,9020,9020,0
20250224,090400,13649290,9020,9020,9020,9020,10
20250224,090300,13559090,9020,9020,9020,9020,0
20250224,090200,13559090,9020,9020,9020,9020,3
20250224,090100,13532030,8970,9050,9050,8970,1249
20250224,090000,2285420,9070,9050,9070,9050,137