KissMeData/039200/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192600,3912386750,25200,25200,25200,25200,3287
20250224,192500,3912386750,25200,25200,25200,25200,0
20250224,192400,3912386750,25200,25200,25200,25200,0
20250224,192300,3912386750,25200,25200,25200,25200,0
20250224,192200,3912386750,25200,25200,25200,25200,0
20250224,192100,3912386750,25200,25200,25200,25200,0
20250224,192000,3912386750,25200,25200,25200,25200,0
20250224,191900,3912386750,25200,25200,25200,25200,0
20250224,191800,3912386750,25200,25200,25200,25200,0
20250224,191700,3912386750,25200,25200,25200,25200,0
20250224,191600,3912386750,25200,25200,25200,25200,0
20250224,191500,3912386750,25200,25200,25200,25200,0
20250224,191400,3912386750,25200,25200,25200,25200,0
20250224,191300,3912386750,25200,25200,25200,25200,0
20250224,191200,3912386750,25200,25200,25200,25200,0
20250224,191100,3912386750,25200,25200,25200,25200,0
20250224,191000,3912386750,25200,25200,25200,25200,0
20250224,190900,3912386750,25200,25200,25200,25200,0
20250224,190800,3912386750,25200,25200,25200,25200,0
20250224,190700,3912386750,25200,25200,25200,25200,0
20250224,190600,3912386750,25200,25200,25200,25200,0
20250224,190500,3912386750,25200,25200,25200,25200,0
20250224,190400,3912386750,25200,25200,25200,25200,0
20250224,190300,3912386750,25200,25200,25200,25200,0
20250224,190200,3912386750,25200,25200,25200,25200,0
20250224,190100,3912386750,25200,25200,25200,25200,0
20250224,190000,3912386750,25200,25200,25200,25200,0
20250224,185900,3912386750,25200,25200,25200,25200,0
20250224,185800,3912386750,25200,25200,25200,25200,0
20250224,185700,3912386750,25200,25200,25200,25200,0
20250224,185600,3912386750,25200,25200,25200,25200,3287
20250224,185500,3912386750,25200,25200,25200,25200,0
20250224,185400,3912386750,25200,25200,25200,25200,0
20250224,185300,3912386750,25200,25200,25200,25200,0
20250224,185200,3912386750,25200,25200,25200,25200,0
20250224,185100,3912386750,25200,25200,25200,25200,0
20250224,185000,3912386750,25200,25200,25200,25200,0
20250224,184900,3912386750,25200,25200,25200,25200,0
20250224,184800,3912386750,25200,25200,25200,25200,0
20250224,184700,3912386750,25200,25200,25200,25200,0
20250224,184600,3912386750,25200,25200,25200,25200,0
20250224,184500,3912386750,25200,25200,25200,25200,0
20250224,184400,3912386750,25200,25200,25200,25200,0
20250224,184300,3912386750,25200,25200,25200,25200,0
20250224,184200,3912386750,25200,25200,25200,25200,0
20250224,184100,3912386750,25200,25200,25200,25200,0
20250224,184000,3912386750,25200,25200,25200,25200,0
20250224,183900,3912386750,25200,25200,25200,25200,0
20250224,183800,3912386750,25200,25200,25200,25200,0
20250224,183700,3912386750,25200,25200,25200,25200,0
20250224,183600,3912386750,25200,25200,25200,25200,0
20250224,183500,3912386750,25200,25200,25200,25200,0
20250224,183400,3912386750,25200,25200,25200,25200,0
20250224,183300,3912386750,25200,25200,25200,25200,0
20250224,183200,3912386750,25200,25200,25200,25200,0
20250224,183100,3912386750,25200,25200,25200,25200,0
20250224,183000,3912386750,25200,25200,25200,25200,0
20250224,182900,3912386750,25200,25200,25200,25200,0
20250224,182800,3912386750,25200,25200,25200,25200,0
20250224,182700,3912386750,25200,25200,25200,25200,0
20250224,182600,3912386750,25200,25200,25200,25200,3287
20250224,182500,3912386750,25200,25200,25200,25200,0
20250224,182400,3912386750,25200,25200,25200,25200,0
20250224,182300,3912386750,25200,25200,25200,25200,0
20250224,182200,3912386750,25200,25200,25200,25200,0
20250224,182100,3912386750,25200,25200,25200,25200,0
20250224,182000,3912386750,25200,25200,25200,25200,0
20250224,181900,3912386750,25200,25200,25200,25200,0
20250224,181800,3912386750,25200,25200,25200,25200,0
20250224,181700,3912386750,25200,25200,25200,25200,0
20250224,181600,3912386750,25200,25200,25200,25200,0
20250224,181500,3912386750,25200,25200,25200,25200,0
20250224,181400,3912386750,25200,25200,25200,25200,0
20250224,181300,3912386750,25200,25200,25200,25200,0
20250224,181200,3912386750,25200,25200,25200,25200,0
20250224,181100,3912386750,25200,25200,25200,25200,0
20250224,181000,3912386750,25200,25200,25200,25200,0
20250224,180900,3912386750,25200,25200,25200,25200,0
20250224,180800,3912386750,25200,25200,25200,25200,0
20250224,180700,3912386750,25200,25200,25200,25200,0
20250224,180600,3912386750,25200,25200,25200,25200,0
20250224,180500,3912386750,25200,25200,25200,25200,0
20250224,180400,3912386750,25200,25200,25200,25200,0
20250224,180300,3912386750,25200,25200,25200,25200,0
20250224,180200,3912386750,25200,25200,25200,25200,0
20250224,180100,3912386750,25200,25200,25200,25200,0
20250224,180000,3912386750,25200,25200,25200,25200,0
20250224,175900,3912386750,25200,25200,25200,25200,0
20250224,175800,3912386750,25200,25200,25200,25200,0
20250224,175700,3912386750,25200,25200,25200,25200,0
20250224,175600,3912386750,25200,25200,25200,25200,3287
20250224,175500,3912386750,25200,25200,25200,25200,0
20250224,175400,3912386750,25200,25200,25200,25200,0
20250224,175300,3912386750,25200,25200,25200,25200,0
20250224,175200,3912386750,25200,25200,25200,25200,0
20250224,175100,3912386750,25200,25200,25200,25200,0
20250224,175000,3912386750,25200,25200,25200,25200,0
20250224,174900,3912386750,25200,25200,25200,25200,0
20250224,174800,3912386750,25200,25200,25200,25200,0
20250224,174700,3912386750,25200,25200,25200,25200,0
20250224,174600,3912386750,25200,25200,25200,25200,0
20250224,174500,3912386750,25200,25200,25200,25200,0
20250224,174400,3912386750,25200,25200,25200,25200,0
20250224,174300,3912386750,25200,25200,25200,25200,0
20250224,174200,3912386750,25200,25200,25200,25200,0
20250224,174100,3912386750,25200,25200,25200,25200,0
20250224,174000,3912386750,25200,25200,25200,25200,0
20250224,173900,3912386750,25200,25200,25200,25200,0
20250224,173800,3912386750,25200,25200,25200,25200,0
20250224,173700,3912386750,25200,25200,25200,25200,0
20250224,173600,3912386750,25200,25200,25200,25200,0
20250224,173500,3912386750,25200,25200,25200,25200,0
20250224,173400,3912386750,25200,25200,25200,25200,0
20250224,173300,3912386750,25200,25200,25200,25200,0
20250224,173200,3912386750,25200,25200,25200,25200,0
20250224,173100,3912386750,25200,25200,25200,25200,0
20250224,173000,3912386750,25200,25200,25200,25200,0
20250224,172900,3912386750,25200,25200,25200,25200,0
20250224,172800,3912386750,25200,25200,25200,25200,0
20250224,172700,3912386750,25200,25200,25200,25200,0
20250224,172600,3912386750,25200,25200,25200,25200,3287
20250224,172500,3912386750,25200,25200,25200,25200,0
20250224,172400,3912386750,25200,25200,25200,25200,0
20250224,172300,3912386750,25200,25200,25200,25200,0
20250224,172200,3912386750,25200,25200,25200,25200,0
20250224,172100,3912386750,25200,25200,25200,25200,0
20250224,172000,3912386750,25200,25200,25200,25200,0
20250224,171900,3912386750,25200,25200,25200,25200,0
20250224,171800,3912386750,25200,25200,25200,25200,0
20250224,171700,3912386750,25200,25200,25200,25200,0
20250224,171600,3912386750,25200,25200,25200,25200,0
20250224,171500,3912386750,25200,25200,25200,25200,0
20250224,171400,3912386750,25200,25200,25200,25200,0
20250224,171300,3912386750,25200,25200,25200,25200,0
20250224,171200,3912386750,25200,25200,25200,25200,0
20250224,171100,3912386750,25200,25200,25200,25200,0
20250224,171000,3912386750,25200,25200,25200,25200,0
20250224,170900,3912386750,25200,25200,25200,25200,0
20250224,170800,3912386750,25200,25200,25200,25200,0
20250224,170700,3912386750,25200,25200,25200,25200,0
20250224,170600,3912386750,25200,25200,25200,25200,0
20250224,170500,3912386750,25200,25200,25200,25200,0
20250224,170400,3912386750,25200,25200,25200,25200,0
20250224,170300,3912386750,25200,25200,25200,25200,0
20250224,170200,3912386750,25200,25200,25200,25200,0
20250224,170100,3912386750,25200,25200,25200,25200,0
20250224,170000,3912386750,25200,25200,25200,25200,0
20250224,165900,3912386750,25200,25200,25200,25200,0
20250224,165800,3912386750,25200,25200,25200,25200,0
20250224,165700,3912386750,25200,25200,25200,25200,0
20250224,165600,3912386750,25200,25200,25200,25200,3287
20250224,165500,3912386750,25200,25200,25200,25200,0
20250224,165400,3912386750,25200,25200,25200,25200,0
20250224,165300,3912386750,25200,25200,25200,25200,0
20250224,165200,3912386750,25200,25200,25200,25200,0
20250224,165100,3912386750,25200,25200,25200,25200,0
20250224,165000,3912386750,25200,25200,25200,25200,0
20250224,164900,3912386750,25200,25200,25200,25200,0
20250224,164800,3912386750,25200,25200,25200,25200,0
20250224,164700,3912386750,25200,25200,25200,25200,0
20250224,164600,3912386750,25200,25200,25200,25200,0
20250224,164500,3912386750,25200,25200,25200,25200,0
20250224,164400,3912386750,25200,25200,25200,25200,0
20250224,164300,3912386750,25200,25200,25200,25200,0
20250224,164200,3912386750,25200,25200,25200,25200,0
20250224,164100,3912386750,25200,25200,25200,25200,0
20250224,164000,3912386750,25200,25200,25200,25200,0
20250224,163900,3912386750,25200,25200,25200,25200,0
20250224,163800,3912386750,25200,25200,25200,25200,0
20250224,163700,3912386750,25200,25200,25200,25200,0
20250224,163600,3912386750,25200,25200,25200,25200,0
20250224,163500,3912386750,25200,25200,25200,25200,0
20250224,163400,3912386750,25200,25200,25200,25200,0
20250224,163300,3912386750,25200,25200,25200,25200,0
20250224,163200,3912386750,25200,25200,25200,25200,0
20250224,163100,3912386750,25200,25200,25200,25200,0
20250224,163000,3912386750,25200,25200,25200,25200,0
20250224,162900,3912386750,25200,25200,25200,25200,0
20250224,162800,3912386750,25200,25200,25200,25200,0
20250224,162700,3912386750,25200,25200,25200,25200,0
20250224,162600,3912386750,25200,25200,25200,25200,3287
20250224,162500,3912386750,25200,25200,25200,25200,0
20250224,162400,3912386750,25200,25200,25200,25200,0
20250224,162300,3912386750,25200,25200,25200,25200,0
20250224,162200,3912386750,25200,25200,25200,25200,0
20250224,162100,3912386750,25200,25200,25200,25200,0
20250224,162000,3912386750,25200,25200,25200,25200,0
20250224,161900,3912386750,25200,25200,25200,25200,0
20250224,161800,3912386750,25200,25200,25200,25200,0
20250224,161700,3912386750,25200,25200,25200,25200,0
20250224,161600,3912386750,25200,25200,25200,25200,0
20250224,161500,3912386750,25200,25200,25200,25200,0
20250224,161400,3912386750,25200,25200,25200,25200,0
20250224,161300,3912386750,25200,25200,25200,25200,0
20250224,161200,3912386750,25200,25200,25200,25200,0
20250224,161100,3912386750,25200,25200,25200,25200,0
20250224,161000,3912386750,25200,25200,25200,25200,0
20250224,160900,3912386750,25200,25200,25200,25200,0
20250224,160800,3912386750,25200,25200,25200,25200,0
20250224,160700,3912386750,25200,25200,25200,25200,0
20250224,160600,3912386750,25200,25200,25200,25200,0
20250224,160500,3912386750,25200,25200,25200,25200,0
20250224,160400,3912386750,25200,25200,25200,25200,0
20250224,160300,3912386750,25200,25200,25200,25200,0
20250224,160200,3912386750,25200,25200,25200,25200,0
20250224,160100,3912386750,25200,25200,25200,25200,0
20250224,160000,3912386750,25200,25200,25200,25200,0
20250224,155900,3912386750,25200,25200,25200,25200,0
20250224,155800,3912386750,25200,25200,25200,25200,0
20250224,155700,3912386750,25200,25200,25200,25200,0
20250224,155600,3912386750,25200,25200,25200,25200,3287
20250224,155500,3912386750,25200,25200,25200,25200,0
20250224,155400,3912386750,25200,25200,25200,25200,0
20250224,155300,3912386750,25200,25200,25200,25200,0
20250224,155200,3912386750,25200,25200,25200,25200,0
20250224,155100,3912386750,25200,25200,25200,25200,0
20250224,155000,3912386750,25200,25200,25200,25200,0
20250224,154900,3912386750,25200,25200,25200,25200,0
20250224,154800,3912386750,25200,25200,25200,25200,0
20250224,154700,3912386750,25200,25200,25200,25200,0
20250224,154600,3912386750,25200,25200,25200,25200,0
20250224,154500,3912386750,25200,25200,25200,25200,0
20250224,154400,3912386750,25200,25200,25200,25200,0
20250224,154300,3912386750,25200,25200,25200,25200,0
20250224,154200,3912386750,25200,25200,25200,25200,0
20250224,154100,3912386750,25200,25200,25200,25200,0
20250224,154000,3912386750,25200,25200,25200,25200,0
20250224,153900,3912386750,25200,25200,25200,25200,0
20250224,153800,3912386750,25200,25200,25200,25200,0
20250224,153700,3912386750,25200,25200,25200,25200,0
20250224,153600,3912386750,25200,25200,25200,25200,0
20250224,153500,3912386750,25200,25200,25200,25200,0
20250224,153400,3912386750,25200,25200,25200,25200,0
20250224,153300,3912386750,25200,25200,25200,25200,0
20250224,153200,3912386750,25200,25200,25200,25200,0
20250224,153100,3912386750,25200,25200,25200,25200,0
20250224,153000,3912386750,25200,25200,25200,25200,3287
20250224,152900,3829554350,25150,25150,25150,25150,0
20250224,152800,3829554350,25150,25150,25150,25150,0
20250224,152700,3829554350,25150,25150,25150,25150,0
20250224,152600,3829554350,25150,25150,25150,25150,0
20250224,152500,3829554350,25150,25150,25150,25150,0
20250224,152400,3829554350,25150,25150,25150,25150,0
20250224,152300,3829554350,25150,25150,25150,25150,0
20250224,152200,3829554350,25150,25150,25150,25150,0
20250224,152100,3829554350,25150,25150,25150,25150,0
20250224,152000,3829554350,25150,25150,25150,25150,0
20250224,151900,3829554350,25150,25150,25200,25150,1390
20250224,151800,3794587300,25150,25150,25200,25150,801
20250224,151700,3774430950,25200,25200,25200,25150,519
20250224,151600,3761369800,25150,25150,25200,25150,985
20250224,151500,3736585050,25150,25200,25200,25150,343
20250224,151400,3727958500,25150,25200,25200,25150,345
20250224,151300,3719281200,25200,25200,25250,25150,1232
20250224,151200,3688250600,25250,25250,25250,25150,1050
20250224,151100,3661825950,25200,25250,25250,25150,376
20250224,151000,3652361350,25150,25150,25200,25150,918
20250224,150900,3629269450,25150,25200,25250,25150,858
20250224,150800,3607671200,25200,25300,25300,25200,692
20250224,150700,3590214000,25200,25200,25200,25200,363
20250224,150600,3581066400,25200,25200,25300,25200,698
20250224,150500,3563441300,25200,25200,25300,25200,1068
20250224,150400,3536512500,25200,25250,25350,25200,1848
20250224,150300,3489840800,25250,25250,25300,25250,584
20250224,150200,3475087800,25250,25250,25250,25250,113
20250224,150100,3472234550,25300,25250,25300,25250,87
20250224,150000,3470035300,25300,25350,25350,25300,40
20250224,145900,3469022750,25250,25350,25350,25250,170
20250224,145800,3464725250,25350,25350,25350,25350,41
20250224,145700,3463685900,25350,25350,25350,25300,591
20250224,145600,3448730850,25350,25350,25350,25350,135
20250224,145500,3445308600,25350,25300,25350,25300,46
20250224,145400,3444144550,25350,25350,25350,25350,31
20250224,145300,3443358700,25350,25300,25350,25300,247
20250224,145200,3437109200,25300,25300,25300,25300,5
20250224,145100,3436982700,25300,25300,25300,25300,44
20250224,145000,3435869500,25300,25150,25300,25150,836
20250224,144900,3414774350,25200,25150,25200,25150,15
20250224,144800,3414396850,25150,25150,25200,25150,324
20250224,144700,3406248000,25150,25150,25150,25100,1949
20250224,144600,3357249900,25100,25100,25150,25100,916
20250224,144500,3334256600,25100,25100,25150,25100,445
20250224,144400,3323086300,25100,25150,25150,25100,586
20250224,144300,3308362950,25150,25200,25200,25100,1985
20250224,144200,3258442650,25150,25200,25200,25150,1270
20250224,144100,3226498900,25200,25150,25200,25150,590
20250224,144000,3211658650,25150,25250,25250,25150,941
20250224,143900,3187949350,25200,25200,25250,25200,429
20250224,143800,3177136900,25250,25200,25250,25200,442
20250224,143700,3165997500,25250,25250,25250,25200,133
20250224,143600,3162644450,25250,25200,25250,25200,471
20250224,143500,3150772550,25200,25200,25250,25200,290
20250224,143400,3143461450,25250,25200,25250,25200,141
20250224,143300,3139905950,25200,25200,25250,25200,205
20250224,143200,3134736850,25250,25250,25250,25200,119
20250224,143100,3131737150,25250,25200,25250,25200,210
20250224,143000,3126443700,25200,25200,25250,25200,490
20250224,142900,3114093300,25250,25200,25250,25200,133
20250224,142800,3110740050,25200,25200,25250,25200,1080
20250224,142700,3083523650,25200,25250,25250,25200,188
20250224,142600,3078783500,25200,25200,25250,25200,123
20250224,142500,3075683200,25250,25250,25250,25150,726
20250224,142400,3057389150,25250,25200,25250,25200,275
20250224,142300,3050451450,25250,25150,25250,25150,294
20250224,142200,3043043150,25200,25250,25250,25150,452
20250224,142100,3031653550,25200,25150,25250,25150,714
20250224,142000,3013666600,25200,25150,25200,25150,584
20250224,141900,2998955000,25200,25250,25250,25200,2465
20250224,141800,2936835100,25250,25200,25250,25200,184
20250224,141700,2932195850,25250,25300,25300,25200,2734
20250224,141600,2863161000,25250,25300,25350,25250,501
20250224,141500,2850486750,25300,25300,25350,25300,143
20250224,141400,2846868100,25300,25350,25350,25300,149
20250224,141300,2843097550,25300,25300,25350,25300,116
20250224,141200,2840162500,25300,25300,25350,25300,591
20250224,141100,2825188050,25350,25300,25400,25250,4156
20250224,141000,2720037450,25300,25350,25400,25300,168
20250224,140900,2715779300,25300,25350,25400,25300,160
20250224,140800,2711727100,25300,25350,25400,25300,250
20250224,140700,2705391850,25350,25350,25400,25300,172
20250224,140600,2701036400,25350,25300,25400,25300,181
20250224,140500,2696451800,25350,25350,25350,25300,383
20250224,140400,2686744000,25300,25350,25400,25300,261
20250224,140300,2680129850,25350,25350,25400,25350,160
20250224,140200,2676073600,25350,25350,25400,25300,196
20250224,140100,2671105700,25400,25350,25400,25350,187
20250224,140000,2666364750,25350,25350,25400,25300,125
20250224,135900,2663197350,25350,25350,25400,25300,199
20250224,135800,2658154050,25400,25350,25400,25300,181
20250224,135700,2653566050,25400,25350,25400,25350,160
20250224,135600,2649508950,25350,25350,25400,25350,327
20250224,135500,2641218550,25400,25350,25400,25350,165
20250224,135400,2637033650,25350,25300,25400,25300,444
20250224,135300,2625783500,25350,25400,25450,25300,3192
20250224,135200,2544861600,25400,25350,25400,25350,1128
20250224,135100,2516216600,25400,25350,25400,25350,655
20250224,135000,2499586400,25400,25350,25400,25350,137
20250224,134900,2496112600,25400,25400,25450,25400,829
20250224,134800,2475055850,25400,25400,25450,25400,113
20250224,134700,2472185400,25400,25350,25450,25350,518
20250224,134600,2459029450,25350,25400,25400,25350,189
20250224,134500,2454234450,25350,25350,25400,25350,664
20250224,134400,2437376900,25400,25350,25400,25350,160
20250224,134300,2433318500,25400,25350,25400,25300,161
20250224,134200,2429238300,25400,25350,25400,25300,1346
20250224,134100,2395171000,25400,25350,25400,25300,855
20250224,134000,2373500100,25350,25350,25400,25350,188
20250224,133900,2368731950,25350,25350,25400,25350,870
20250224,133800,2346676650,25400,25400,25450,25350,981
20250224,133700,2321762100,25400,25350,25400,25350,157
20250224,133600,2317780150,25350,25400,25450,25350,815
20250224,133500,2297080250,25400,25350,25450,25350,532
20250224,133400,2283565500,25350,25350,25400,25350,283
20250224,133300,2276388000,25350,25350,25400,25350,189
20250224,133200,2271593650,25400,25450,25450,25400,2044
20250224,133100,2219653750,25450,25500,25550,25400,7675
20250224,133000,2024074350,25550,25550,25600,25500,497
20250224,132900,2011380500,25500,25550,25600,25500,614
20250224,132800,1995701500,25550,25600,25600,25500,541
20250224,132700,1981893700,25550,25500,25600,25500,154
20250224,132600,1977964950,25500,25600,25650,25500,7510
20250224,132500,1785888900,25600,25700,25700,25600,2782
20250224,132400,1714535850,25700,25700,25700,25650,80
20250224,132300,1712483200,25700,25700,25700,25650,108
20250224,132200,1709712250,25700,25700,25700,25650,91
20250224,132100,1707376900,25700,25700,25700,25650,33
20250224,132000,1706530150,25700,25700,25700,25650,97
20250224,131900,1704040700,25700,25700,25700,25650,32
20250224,131800,1703219400,25700,25750,25750,25700,1536
20250224,131700,1663730500,25750,25750,25750,25700,42
20250224,131600,1662649750,25750,25700,25750,25700,21
20250224,131500,1662109600,25700,25750,25750,25700,87
20250224,131400,1659873450,25750,25750,25750,25700,31
20250224,131300,1659075950,25750,25750,25750,25700,21
20250224,131200,1658535800,25750,25750,25750,25700,20
20250224,131100,1658021550,25700,25750,25750,25700,218
20250224,131000,1652418600,25750,25700,25750,25700,29
20250224,130900,1651672600,25750,25750,25750,25750,22
20250224,130800,1651106100,25750,25750,25800,25700,28
20250224,130700,1650385650,25800,25800,25800,25750,26
20250224,130600,1649715350,25800,25800,25850,25700,124
20250224,130500,1646525250,25750,25800,25800,25750,17
20250224,130400,1646087200,25750,25800,25800,25750,25
20250224,130300,1645442950,25800,25750,25800,25700,4061
20250224,130200,1540986600,25850,25850,25850,25850,6
20250224,130100,1540831500,25850,25750,25850,25750,42
20250224,130000,1539748050,25800,25800,25850,25800,17
20250224,125900,1539309350,25800,25850,25850,25800,8
20250224,125800,1539102850,25850,25800,25850,25750,168
20250224,125700,1534769000,25750,25800,25850,25750,88
20250224,125600,1532499200,25800,25800,25800,25800,164
20250224,125500,1528268000,25800,25750,25800,25750,72
20250224,125400,1526413400,25750,25750,25750,25750,6
20250224,125300,1526258900,25700,25750,25750,25700,31
20250224,125200,1525461900,25750,25750,25750,25700,32
20250224,125100,1524638850,25750,25750,25750,25700,105
20250224,125000,1521940100,25700,25750,25750,25700,122
20250224,124900,1518799200,25800,25800,25800,25750,7
20250224,124800,1518618700,25800,25700,25800,25700,149
20250224,124700,1514785650,25750,25750,25750,25750,15
20250224,124600,1514399400,25750,25750,25750,25700,81
20250224,124500,1512314400,25750,25750,25750,25700,20
20250224,124400,1511800050,25750,25750,25750,25700,96
20250224,124300,1509332150,25750,25700,25750,25700,103
20250224,124200,1506683850,25700,25750,25750,25700,33
20250224,124100,1505834850,25750,25700,25750,25700,32
20250224,124000,1505011600,25750,25750,25750,25700,27
20250224,123900,1504316900,25750,25800,25800,25750,14
20250224,123800,1503956250,25750,25750,25750,25750,22
20250224,123700,1503389750,25750,25700,25750,25700,761
20250224,123600,1483804700,25750,25750,25750,25750,8
20250224,123500,1483598700,25750,25750,25750,25700,667
20250224,123400,1466426700,25800,25800,25800,25750,241
20250224,123300,1460217850,25750,25750,25800,25750,215
20250224,123200,1454681300,25750,25800,25800,25750,16
20250224,123100,1454269050,25750,25850,25850,25750,50
20250224,123000,1452980600,25800,25800,25850,25800,194
20250224,122900,1447973550,25850,25850,25850,25800,138
20250224,122800,1444412850,25850,25800,25850,25800,40
20250224,122700,1443380100,25850,25800,25850,25800,18
20250224,122600,1442915450,25850,25850,25850,25800,20
20250224,122500,1442399200,25850,25850,25850,25800,28
20250224,122400,1441676000,25850,25850,25900,25850,105
20250224,122300,1438961700,25850,25850,25850,25850,4
20250224,122200,1438858300,25850,25850,25900,25800,30
20250224,122100,1438083200,25850,25850,25850,25850,15
20250224,122000,1437695450,25800,25850,25850,25800,22
20250224,121900,1437127500,25850,25850,25850,25850,15
20250224,121800,1436739750,25900,25900,25900,25900,5
20250224,121700,1436610250,25800,25900,25900,25800,216
20250224,121600,1431036050,25900,25800,25900,25800,25
20250224,121500,1430389750,25800,25800,25800,25750,34
20250224,121400,1429513900,25750,25750,25800,25750,23
20250224,121300,1428921300,25800,25800,25800,25750,51
20250224,121200,1427606300,25800,25800,25800,25750,17
20250224,121100,1427168300,25750,25800,25800,25750,152
20250224,121000,1423254050,25800,25800,25800,25800,54
20250224,120900,1421860850,25750,25750,25800,25750,248
20250224,120800,1415474650,25800,25750,25800,25750,19
20250224,120700,1414985150,25800,25750,25800,25750,27
20250224,120600,1414289100,25800,25800,25800,25750,31
20250224,120500,1413490550,25800,25850,25850,25800,466
20250224,120400,1401467450,25800,25900,25900,25800,44
20250224,120300,1400331250,25800,25900,25900,25800,14
20250224,120200,1399969650,25900,25800,25900,25800,56
20250224,120100,1398523250,25850,25850,25850,25850,16
20250224,120000,1398109650,25800,25850,25900,25800,79
20250224,115900,1396069150,25850,25800,25900,25800,30
20250224,115800,1395294250,25850,25850,25850,25850,20
20250224,115700,1394777250,25800,25850,25850,25750,28
20250224,115600,1394055500,25850,25850,25850,25850,14
20250224,115500,1393693600,25850,25800,25850,25750,47
20250224,115400,1392481900,25800,25850,25850,25750,273
20250224,115300,1385439000,25850,25850,25850,25800,40
20250224,115200,1384405750,25850,25800,25850,25800,62
20250224,115100,1382804150,25800,25800,25850,25800,80
20250224,115000,1380739400,25800,25800,25850,25800,60
20250224,114900,1379191250,25800,25800,25900,25800,30
20250224,114800,1378415300,25850,25800,25850,25800,28
20250224,114700,1377692250,25850,25850,25850,25850,16
20250224,114600,1377278650,25850,25900,25900,25800,36
20250224,114500,1376347850,25900,25850,25900,25850,113
20250224,114400,1373421750,25800,25850,25850,25800,229
20250224,114300,1367513400,25850,25850,25850,25850,22
20250224,114200,1366944700,25850,25800,25850,25800,128
20250224,114100,1363641700,25850,25850,25850,25800,27
20250224,114000,1362944350,25850,25850,25850,25800,38
20250224,113900,1361962800,25850,25850,25950,25850,228
20250224,113800,1356067850,25850,25900,25900,25850,29
20250224,113700,1355317500,25900,25850,25900,25850,60
20250224,113600,1353764200,25900,25950,25950,25900,16
20250224,113500,1353349050,25900,25850,25900,25850,26
20250224,113400,1352676400,25900,25900,25900,25850,33
20250224,113300,1351822300,25900,25900,25900,25850,28
20250224,113200,1351097850,25850,25850,25850,25850,116
20250224,113100,1348099250,25850,25850,25850,25800,1026
20250224,113000,1321627350,25850,25900,25900,25850,219
20250224,112900,1315963550,25850,25850,25900,25850,40
20250224,112800,1314928750,25850,25900,25900,25850,88
20250224,112700,1312649700,25850,25850,25850,25800,721
20250224,112600,1294012600,25850,25750,25850,25750,169
20250224,112500,1289654150,25800,25750,25800,25750,86
20250224,112400,1287437850,25800,25800,25800,25750,39
20250224,112300,1286432400,25750,25800,25800,25750,42
20250224,112200,1285349850,25800,25750,25800,25750,25
20250224,112100,1284705550,25850,25850,25850,25750,26
20250224,112000,1284034350,25750,25800,25800,25750,94
20250224,111900,1281610050,25800,25800,25800,25800,16
20250224,111800,1281197250,25800,25750,25800,25750,409
20250224,111700,1270663650,25750,25750,25750,25750,18
20250224,111600,1270200150,25700,25750,25750,25700,41
20250224,111500,1269145750,25750,25700,25750,25700,35
20250224,111400,1268245250,25750,25750,25750,25700,16
20250224,111300,1267833400,25750,25750,25750,25700,42
20250224,111200,1266753200,25750,25750,25750,25700,91
20250224,111100,1264413300,25750,25700,25750,25700,35
20250224,111000,1263513500,25750,25750,25750,25750,16
20250224,110900,1263101500,25750,25800,25800,25750,23
20250224,110800,1262509000,25700,25700,25700,25650,21
20250224,110700,1261969900,25700,25750,25750,25650,139
20250224,110600,1258398250,25800,25700,25800,25700,130
20250224,110500,1255054950,25700,25750,25750,25700,38
20250224,110400,1254077700,25750,25700,25750,25700,34
20250224,110300,1253202950,25750,25700,25750,25700,115
20250224,110200,1250246600,25700,25700,25700,25650,40
20250224,110100,1249219350,25700,25750,25750,25700,1591
20250224,110000,1208324100,25750,25750,25750,25700,407
20250224,105900,1197859300,25750,25750,25750,25750,35
20250224,105800,1196958050,25750,25750,25750,25700,109
20250224,105700,1194153100,25750,25750,25750,25700,128
20250224,105600,1190862350,25700,25750,25750,25700,85
20250224,105500,1188676100,25700,25800,25800,25700,1186
20250224,105400,1158145150,25800,25750,25800,25750,171
20250224,105300,1153740800,25800,25700,25800,25700,66
20250224,105200,1152041250,25800,25750,25850,25750,246
20250224,105100,1145706150,25750,25750,25750,25700,253
20250224,105000,1139202100,25750,25800,25800,25700,71
20250224,104900,1137374350,25800,25800,25800,25750,32
20250224,104800,1136549500,25800,25750,25800,25750,1005
20250224,104700,1110669350,25800,25850,25850,25800,14
20250224,104600,1110307550,25850,25800,25850,25800,13
20250224,104500,1109972000,25800,25800,25850,25750,296
20250224,104400,1102335750,25800,25800,25800,25750,98
20250224,104300,1099810700,25850,25800,25850,25750,453
20250224,104200,1088140550,25800,25800,25850,25750,315
20250224,104100,1080013750,25800,25800,25800,25800,12
20250224,104000,1079704150,25800,25750,25800,25750,429
20250224,103900,1068656750,25800,25800,25800,25800,114
20250224,103800,1065715550,25800,25800,25850,25800,460
20250224,103700,1053847200,25800,25750,25850,25750,211
20250224,103600,1048406550,25800,25800,25800,25750,32
20250224,103500,1047581750,25800,25750,25800,25700,173
20250224,103400,1043127300,25750,25750,25800,25750,664
20250224,103300,1026029150,25800,25750,25800,25750,39
20250224,103200,1025024000,25700,25750,25750,25700,186
20250224,103100,1020235850,25750,25750,25750,25750,465
20250224,103000,1008262100,25800,25750,25800,25750,597
20250224,102900,992888850,25750,25750,25750,25750,15
20250224,102800,992502600,25800,25800,25800,25800,70
20250224,102700,990696600,25750,25750,25750,25750,336
20250224,102600,982044600,25750,25750,25750,25750,677
20250224,102500,964611850,25700,25700,25750,25700,43
20250224,102400,963506650,25700,25700,25700,25700,2
20250224,102300,963455250,25700,25700,25700,25700,241
20250224,102200,957261550,25700,25700,25700,25700,422
20250224,102100,946416150,25700,25700,25700,25700,121
20250224,102000,943306450,25700,25700,25700,25650,131
20250224,101900,939941700,25700,25700,25750,25700,270
20250224,101800,933002600,25700,25700,25700,25700,104
20250224,101700,930329800,25750,25750,25750,25700,43
20250224,101600,929223850,25700,25750,25750,25700,17
20250224,101500,928786850,25700,25700,25700,25700,1233
20250224,101400,897098750,25700,25800,25800,25700,67
20250224,101300,895373850,25800,25800,25800,25800,19
20250224,101200,894883650,25800,25750,25800,25750,28
20250224,101100,894162600,25800,25800,25800,25800,2
20250224,101000,894111000,25750,25750,25750,25750,65
20250224,100900,892437250,25750,25750,25750,25750,31
20250224,100800,891639000,25800,25800,25800,25800,1
20250224,100700,891613200,25800,25750,25800,25700,545
20250224,100600,877580750,25750,25750,25800,25750,21
20250224,100500,877039900,25750,25750,25800,25750,40
20250224,100400,876009400,25750,25750,25750,25750,26
20250224,100300,875339900,25800,25750,25800,25700,477
20250224,100200,863057800,25750,25700,25750,25700,19
20250224,100100,862569100,25700,25700,25750,25700,40
20250224,100000,861540950,25750,25750,25750,25750,7
20250224,095900,861360700,25700,25750,25750,25700,57
20250224,095800,859894300,25700,25700,25700,25700,43
20250224,095700,858789200,25650,25700,25700,25650,1565
20250224,095600,818573700,25750,25800,25800,25700,249
20250224,095500,812157700,25800,25750,25800,25750,69
20250224,095400,810378300,25750,25700,25750,25700,465
20250224,095300,798425900,25750,25750,25750,25750,469
20250224,095200,786349150,25750,25750,25750,25700,133
20250224,095100,782925150,25750,25700,25750,25700,180
20250224,095000,778296750,25700,25700,25750,25700,100
20250224,094900,775725300,25700,25700,25700,25700,221
20250224,094800,770045600,25700,25700,25700,25650,1220
20250224,094700,738693300,25650,25700,25700,25650,815
20250224,094600,717788400,25700,25700,25700,25650,393
20250224,094500,707703650,25700,25800,25800,25700,2879
20250224,094400,633712150,25700,25700,25750,25700,671
20250224,094300,616442050,25800,25750,25800,25750,143
20250224,094200,612759350,25750,25850,25850,25750,625
20250224,094100,596665100,25850,25850,25850,25750,1987
20250224,094000,545399050,25850,25850,25900,25850,457
20250224,093900,533585000,25850,25900,25900,25800,1753
20250224,093800,488255400,25950,25950,25950,25950,31
20250224,093700,487450950,25950,25950,25950,25950,11
20250224,093600,487165500,25950,25900,26000,25900,441
20250224,093500,475734900,25950,25900,25950,25850,249
20250224,093400,469288150,25900,25950,25950,25900,12
20250224,093300,468977250,25950,25900,25950,25900,54
20250224,093200,467578600,25900,26000,26000,25900,626
20250224,093100,451359350,26000,25950,26100,25950,83
20250224,093000,449201750,25900,26000,26000,25900,142
20250224,092900,445518350,25900,25900,25900,25900,40
20250224,092800,444482350,25900,26000,26000,25900,584
20250224,092700,429336250,26000,26000,26000,26000,171
20250224,092600,424890250,26000,26000,26000,26000,111
20250224,092500,422004250,26000,26000,26000,26000,239
20250224,092400,415790250,26100,26050,26100,26050,158
20250224,092300,411667550,26050,26150,26150,26050,348
20250224,092200,402594050,26150,26050,26150,26000,102
20250224,092100,399933550,26000,26000,26000,26000,536
20250224,092000,385997550,26000,26000,26000,26000,165
20250224,091900,381707550,26000,26050,26050,26000,679
20250224,091800,364037800,26050,26000,26050,26000,103
20250224,091700,361356700,26000,25950,26050,25950,216
20250224,091600,355743500,25900,25850,25900,25850,36
20250224,091500,354812200,25850,25900,25900,25850,29
20250224,091400,354062400,25850,25850,25950,25800,384
20250224,091300,344142450,25800,25900,25900,25800,1682
20250224,091200,300657450,25900,26000,26000,25900,665
20250224,091100,283401950,26000,26100,26100,25950,592
20250224,091000,267996450,26200,26100,26250,26000,313
20250224,090900,259822750,26100,26300,26300,25950,4181
20250224,090800,150718500,26300,26300,26300,26300,148
20250224,090700,146826100,26300,26250,26300,26250,1524
20250224,090600,106819450,26200,26400,26400,26200,1304
20250224,090500,72585950,26400,26250,26400,26250,338
20250224,090400,63677850,26250,26250,26300,26200,521
20250224,090300,50006200,26250,26450,26450,26250,513
20250224,090200,36508650,26450,26250,26450,26250,15
20250224,090100,36112900,26250,26300,26300,26250,309
20250224,090000,27988550,26250,26400,26450,26250,1060