KissMeData/057050/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,194100,1073854200,51800,51800,51800,51800,183
20250224,194000,1073854200,51800,51800,51800,51800,0
20250224,193900,1073854200,51800,51800,51800,51800,0
20250224,193800,1073854200,51800,51800,51800,51800,0
20250224,193700,1073854200,51800,51800,51800,51800,0
20250224,193600,1073854200,51800,51800,51800,51800,0
20250224,193500,1073854200,51800,51800,51800,51800,0
20250224,193400,1073854200,51800,51800,51800,51800,0
20250224,193300,1073854200,51800,51800,51800,51800,0
20250224,193200,1073854200,51800,51800,51800,51800,0
20250224,193100,1073854200,51800,51800,51800,51800,0
20250224,193000,1073854200,51800,51800,51800,51800,0
20250224,192900,1073854200,51800,51800,51800,51800,0
20250224,192800,1073854200,51800,51800,51800,51800,0
20250224,192700,1073854200,51800,51800,51800,51800,0
20250224,192600,1073854200,51800,51800,51800,51800,0
20250224,192500,1073854200,51800,51800,51800,51800,0
20250224,192400,1073854200,51800,51800,51800,51800,0
20250224,192300,1073854200,51800,51800,51800,51800,0
20250224,192200,1073854200,51800,51800,51800,51800,0
20250224,192100,1073854200,51800,51800,51800,51800,0
20250224,192000,1073854200,51800,51800,51800,51800,0
20250224,191900,1073854200,51800,51800,51800,51800,0
20250224,191800,1073854200,51800,51800,51800,51800,0
20250224,191700,1073854200,51800,51800,51800,51800,0
20250224,191600,1073854200,51800,51800,51800,51800,0
20250224,191500,1073854200,51800,51800,51800,51800,0
20250224,191400,1073854200,51800,51800,51800,51800,0
20250224,191300,1073854200,51800,51800,51800,51800,0
20250224,191200,1073854200,51800,51800,51800,51800,0
20250224,191100,1073854200,51800,51800,51800,51800,183
20250224,191000,1073854200,51800,51800,51800,51800,0
20250224,190900,1073854200,51800,51800,51800,51800,0
20250224,190800,1073854200,51800,51800,51800,51800,0
20250224,190700,1073854200,51800,51800,51800,51800,0
20250224,190600,1073854200,51800,51800,51800,51800,0
20250224,190500,1073854200,51800,51800,51800,51800,0
20250224,190400,1073854200,51800,51800,51800,51800,0
20250224,190300,1073854200,51800,51800,51800,51800,0
20250224,190200,1073854200,51800,51800,51800,51800,0
20250224,190100,1073854200,51800,51800,51800,51800,0
20250224,190000,1073854200,51800,51800,51800,51800,0
20250224,185900,1073854200,51800,51800,51800,51800,0
20250224,185800,1073854200,51800,51800,51800,51800,0
20250224,185700,1073854200,51800,51800,51800,51800,0
20250224,185600,1073854200,51800,51800,51800,51800,0
20250224,185500,1073854200,51800,51800,51800,51800,0
20250224,185400,1073854200,51800,51800,51800,51800,0
20250224,185300,1073854200,51800,51800,51800,51800,0
20250224,185200,1073854200,51800,51800,51800,51800,0
20250224,185100,1073854200,51800,51800,51800,51800,0
20250224,185000,1073854200,51800,51800,51800,51800,0
20250224,184900,1073854200,51800,51800,51800,51800,0
20250224,184800,1073854200,51800,51800,51800,51800,0
20250224,184700,1073854200,51800,51800,51800,51800,0
20250224,184600,1073854200,51800,51800,51800,51800,0
20250224,184500,1073854200,51800,51800,51800,51800,0
20250224,184400,1073854200,51800,51800,51800,51800,0
20250224,184300,1073854200,51800,51800,51800,51800,0
20250224,184200,1073854200,51800,51800,51800,51800,0
20250224,184100,1073854200,51800,51800,51800,51800,183
20250224,184000,1073854200,51800,51800,51800,51800,0
20250224,183900,1073854200,51800,51800,51800,51800,0
20250224,183800,1073854200,51800,51800,51800,51800,0
20250224,183700,1073854200,51800,51800,51800,51800,0
20250224,183600,1073854200,51800,51800,51800,51800,0
20250224,183500,1073854200,51800,51800,51800,51800,0
20250224,183400,1073854200,51800,51800,51800,51800,0
20250224,183300,1073854200,51800,51800,51800,51800,0
20250224,183200,1073854200,51800,51800,51800,51800,0
20250224,183100,1073854200,51800,51800,51800,51800,0
20250224,183000,1073854200,51800,51800,51800,51800,0
20250224,182900,1073854200,51800,51800,51800,51800,0
20250224,182800,1073854200,51800,51800,51800,51800,0
20250224,182700,1073854200,51800,51800,51800,51800,0
20250224,182600,1073854200,51800,51800,51800,51800,0
20250224,182500,1073854200,51800,51800,51800,51800,0
20250224,182400,1073854200,51800,51800,51800,51800,0
20250224,182300,1073854200,51800,51800,51800,51800,0
20250224,182200,1073854200,51800,51800,51800,51800,0
20250224,182100,1073854200,51800,51800,51800,51800,0
20250224,182000,1073854200,51800,51800,51800,51800,0
20250224,181900,1073854200,51800,51800,51800,51800,0
20250224,181800,1073854200,51800,51800,51800,51800,0
20250224,181700,1073854200,51800,51800,51800,51800,0
20250224,181600,1073854200,51800,51800,51800,51800,0
20250224,181500,1073854200,51800,51800,51800,51800,0
20250224,181400,1073854200,51800,51800,51800,51800,0
20250224,181300,1073854200,51800,51800,51800,51800,0
20250224,181200,1073854200,51800,51800,51800,51800,0
20250224,181100,1073854200,51800,51800,51800,51800,183
20250224,181000,1073854200,51800,51800,51800,51800,0
20250224,180900,1073854200,51800,51800,51800,51800,0
20250224,180800,1073854200,51800,51800,51800,51800,0
20250224,180700,1073854200,51800,51800,51800,51800,0
20250224,180600,1073854200,51800,51800,51800,51800,0
20250224,180500,1073854200,51800,51800,51800,51800,0
20250224,180400,1073854200,51800,51800,51800,51800,0
20250224,180300,1073854200,51800,51800,51800,51800,0
20250224,180200,1073854200,51800,51800,51800,51800,0
20250224,180100,1073854200,51800,51800,51800,51800,0
20250224,180000,1073854200,51800,51800,51800,51800,0
20250224,175900,1073854200,51800,51800,51800,51800,0
20250224,175800,1073854200,51800,51800,51800,51800,0
20250224,175700,1073854200,51800,51800,51800,51800,0
20250224,175600,1073854200,51800,51800,51800,51800,0
20250224,175500,1073854200,51800,51800,51800,51800,0
20250224,175400,1073854200,51800,51800,51800,51800,0
20250224,175300,1073854200,51800,51800,51800,51800,0
20250224,175200,1073854200,51800,51800,51800,51800,0
20250224,175100,1073854200,51800,51800,51800,51800,0
20250224,175000,1073854200,51800,51800,51800,51800,0
20250224,174900,1073854200,51800,51800,51800,51800,0
20250224,174800,1073854200,51800,51800,51800,51800,0
20250224,174700,1073854200,51800,51800,51800,51800,0
20250224,174600,1073854200,51800,51800,51800,51800,0
20250224,174500,1073854200,51800,51800,51800,51800,0
20250224,174400,1073854200,51800,51800,51800,51800,0
20250224,174300,1073854200,51800,51800,51800,51800,0
20250224,174200,1073854200,51800,51800,51800,51800,0
20250224,174100,1073854200,51800,51800,51800,51800,183
20250224,174000,1073854200,51800,51800,51800,51800,0
20250224,173900,1073854200,51800,51800,51800,51800,0
20250224,173800,1073854200,51800,51800,51800,51800,0
20250224,173700,1073854200,51800,51800,51800,51800,0
20250224,173600,1073854200,51800,51800,51800,51800,0
20250224,173500,1073854200,51800,51800,51800,51800,0
20250224,173400,1073854200,51800,51800,51800,51800,0
20250224,173300,1073854200,51800,51800,51800,51800,0
20250224,173200,1073854200,51800,51800,51800,51800,0
20250224,173100,1073854200,51800,51800,51800,51800,0
20250224,173000,1073854200,51800,51800,51800,51800,0
20250224,172900,1073854200,51800,51800,51800,51800,0
20250224,172800,1073854200,51800,51800,51800,51800,0
20250224,172700,1073854200,51800,51800,51800,51800,0
20250224,172600,1073854200,51800,51800,51800,51800,0
20250224,172500,1073854200,51800,51800,51800,51800,0
20250224,172400,1073854200,51800,51800,51800,51800,0
20250224,172300,1073854200,51800,51800,51800,51800,0
20250224,172200,1073854200,51800,51800,51800,51800,0
20250224,172100,1073854200,51800,51800,51800,51800,0
20250224,172000,1073854200,51800,51800,51800,51800,0
20250224,171900,1073854200,51800,51800,51800,51800,0
20250224,171800,1073854200,51800,51800,51800,51800,0
20250224,171700,1073854200,51800,51800,51800,51800,0
20250224,171600,1073854200,51800,51800,51800,51800,0
20250224,171500,1073854200,51800,51800,51800,51800,0
20250224,171400,1073854200,51800,51800,51800,51800,0
20250224,171300,1073854200,51800,51800,51800,51800,0
20250224,171200,1073854200,51800,51800,51800,51800,0
20250224,171100,1073854200,51800,51800,51800,51800,183
20250224,171000,1073854200,51800,51800,51800,51800,0
20250224,170900,1073854200,51800,51800,51800,51800,0
20250224,170800,1073854200,51800,51800,51800,51800,0
20250224,170700,1073854200,51800,51800,51800,51800,0
20250224,170600,1073854200,51800,51800,51800,51800,0
20250224,170500,1073854200,51800,51800,51800,51800,0
20250224,170400,1073854200,51800,51800,51800,51800,0
20250224,170300,1073854200,51800,51800,51800,51800,0
20250224,170200,1073854200,51800,51800,51800,51800,0
20250224,170100,1073854200,51800,51800,51800,51800,0
20250224,170000,1073854200,51800,51800,51800,51800,0
20250224,165900,1073854200,51800,51800,51800,51800,0
20250224,165800,1073854200,51800,51800,51800,51800,0
20250224,165700,1073854200,51800,51800,51800,51800,0
20250224,165600,1073854200,51800,51800,51800,51800,0
20250224,165500,1073854200,51800,51800,51800,51800,0
20250224,165400,1073854200,51800,51800,51800,51800,0
20250224,165300,1073854200,51800,51800,51800,51800,0
20250224,165200,1073854200,51800,51800,51800,51800,0
20250224,165100,1073854200,51800,51800,51800,51800,0
20250224,165000,1073854200,51800,51800,51800,51800,0
20250224,164900,1073854200,51800,51800,51800,51800,0
20250224,164800,1073854200,51800,51800,51800,51800,0
20250224,164700,1073854200,51800,51800,51800,51800,0
20250224,164600,1073854200,51800,51800,51800,51800,0
20250224,164500,1073854200,51800,51800,51800,51800,0
20250224,164400,1073854200,51800,51800,51800,51800,0
20250224,164300,1073854200,51800,51800,51800,51800,0
20250224,164200,1073854200,51800,51800,51800,51800,0
20250224,164100,1073854200,51800,51800,51800,51800,183
20250224,164000,1073854200,51800,51800,51800,51800,0
20250224,163900,1073854200,51800,51800,51800,51800,0
20250224,163800,1073854200,51800,51800,51800,51800,0
20250224,163700,1073854200,51800,51800,51800,51800,0
20250224,163600,1073854200,51800,51800,51800,51800,0
20250224,163500,1073854200,51800,51800,51800,51800,0
20250224,163400,1073854200,51800,51800,51800,51800,0
20250224,163300,1073854200,51800,51800,51800,51800,0
20250224,163200,1073854200,51800,51800,51800,51800,0
20250224,163100,1073854200,51800,51800,51800,51800,0
20250224,163000,1073854200,51800,51800,51800,51800,0
20250224,162900,1073854200,51800,51800,51800,51800,0
20250224,162800,1073854200,51800,51800,51800,51800,0
20250224,162700,1073854200,51800,51800,51800,51800,0
20250224,162600,1073854200,51800,51800,51800,51800,0
20250224,162500,1073854200,51800,51800,51800,51800,0
20250224,162400,1073854200,51800,51800,51800,51800,0
20250224,162300,1073854200,51800,51800,51800,51800,0
20250224,162200,1073854200,51800,51800,51800,51800,0
20250224,162100,1073854200,51800,51800,51800,51800,0
20250224,162000,1073854200,51800,51800,51800,51800,0
20250224,161900,1073854200,51800,51800,51800,51800,0
20250224,161800,1073854200,51800,51800,51800,51800,0
20250224,161700,1073854200,51800,51800,51800,51800,0
20250224,161600,1073854200,51800,51800,51800,51800,0
20250224,161500,1073854200,51800,51800,51800,51800,0
20250224,161400,1073854200,51800,51800,51800,51800,0
20250224,161300,1073854200,51800,51800,51800,51800,0
20250224,161200,1073854200,51800,51800,51800,51800,0
20250224,161100,1073854200,51800,51800,51800,51800,183
20250224,161000,1073854200,51800,51800,51800,51800,0
20250224,160900,1073854200,51800,51800,51800,51800,0
20250224,160800,1073854200,51800,51800,51800,51800,0
20250224,160700,1073854200,51800,51800,51800,51800,0
20250224,160600,1073854200,51800,51800,51800,51800,0
20250224,160500,1073854200,51800,51800,51800,51800,0
20250224,160400,1073854200,51800,51800,51800,51800,0
20250224,160300,1073854200,51800,51800,51800,51800,0
20250224,160200,1073854200,51800,51800,51800,51800,0
20250224,160100,1073854200,51800,51800,51800,51800,0
20250224,160000,1073854200,51800,51800,51800,51800,0
20250224,155900,1073854200,51800,51800,51800,51800,0
20250224,155800,1073854200,51800,51800,51800,51800,0
20250224,155700,1073854200,51800,51800,51800,51800,0
20250224,155600,1073854200,51800,51800,51800,51800,0
20250224,155500,1073854200,51800,51800,51800,51800,0
20250224,155400,1073854200,51800,51800,51800,51800,0
20250224,155300,1073854200,51800,51800,51800,51800,0
20250224,155200,1073854200,51800,51800,51800,51800,0
20250224,155100,1073854200,51800,51800,51800,51800,0
20250224,155000,1073854200,51800,51800,51800,51800,0
20250224,154900,1073854200,51800,51800,51800,51800,0
20250224,154800,1073854200,51800,51800,51800,51800,0
20250224,154700,1073854200,51800,51800,51800,51800,0
20250224,154600,1073854200,51800,51800,51800,51800,0
20250224,154500,1073854200,51800,51800,51800,51800,0
20250224,154400,1073854200,51800,51800,51800,51800,0
20250224,154300,1073854200,51800,51800,51800,51800,0
20250224,154200,1073854200,51800,51800,51800,51800,0
20250224,154100,1073854200,51800,51800,51800,51800,183
20250224,154000,1073854200,51800,51800,51800,51800,0
20250224,153900,1073854200,51800,51800,51800,51800,0
20250224,153800,1073854200,51800,51800,51800,51800,0
20250224,153700,1073854200,51800,51800,51800,51800,0
20250224,153600,1073854200,51800,51800,51800,51800,0
20250224,153500,1073854200,51800,51800,51800,51800,0
20250224,153400,1073854200,51800,51800,51800,51800,0
20250224,153300,1073854200,51800,51800,51800,51800,0
20250224,153200,1073854200,51800,51800,51800,51800,0
20250224,153100,1073854200,51800,51800,51800,51800,0
20250224,153000,1073854200,51800,51800,51800,51800,183
20250224,152900,1064374800,51800,51800,51800,51800,0
20250224,152800,1064374800,51800,51800,51800,51800,0
20250224,152700,1064374800,51800,51800,51800,51800,0
20250224,152600,1064374800,51800,51800,51800,51800,0
20250224,152500,1064374800,51800,51800,51800,51800,0
20250224,152400,1064374800,51800,51800,51800,51800,0
20250224,152300,1064374800,51800,51800,51800,51800,0
20250224,152200,1064374800,51800,51800,51800,51800,0
20250224,152100,1064374800,51800,51800,51800,51800,0
20250224,152000,1064374800,51800,51800,51800,51800,0
20250224,151900,1064374800,51800,51700,51900,51600,57
20250224,151800,1061425200,51900,51900,51900,51900,2
20250224,151700,1061321400,51900,52000,52000,51900,10
20250224,151600,1060802200,51900,51900,51900,51900,0
20250224,151500,1060802200,51900,51900,51900,51600,407
20250224,151400,1039744200,52100,52100,52100,52100,11
20250224,151300,1039171100,51900,51900,52200,51900,41
20250224,151200,1037037800,52100,52100,52100,52100,0
20250224,151100,1037037800,52100,51900,52100,51900,12
20250224,151000,1036413800,52200,52200,52200,52200,31
20250224,150900,1034795600,52200,52200,52200,52200,0
20250224,150800,1034795600,52200,52200,52200,52200,0
20250224,150700,1034795600,52200,52000,52200,52000,47
20250224,150600,1032349200,52000,52000,52000,52000,0
20250224,150500,1032349200,52000,52000,52000,52000,19
20250224,150400,1031361200,51900,51800,51900,51800,34
20250224,150300,1029596700,51900,51900,51900,51900,13
20250224,150200,1028922000,51900,51900,51900,51900,1
20250224,150100,1028870100,51900,51900,51900,51900,0
20250224,150000,1028870100,51900,51900,52200,51900,7
20250224,145900,1028506500,52000,52000,52000,51900,138
20250224,145800,1021331400,52000,51900,52000,51900,16
20250224,145700,1020499800,51900,51900,51900,51900,14
20250224,145600,1019773200,52000,52000,52000,52000,12
20250224,145500,1019149200,52000,52000,52000,52000,14
20250224,145400,1018421200,52000,52300,52300,52000,102
20250224,145300,1013103400,52200,52200,52200,52200,0
20250224,145200,1013103400,52200,52200,52200,52200,0
20250224,145100,1013103400,52200,52200,52300,52100,52
20250224,145000,1010388000,52300,52300,52300,52300,4
20250224,144900,1010178800,52200,52200,52200,52200,1
20250224,144800,1010126600,52200,52200,52200,52200,0
20250224,144700,1010126600,52200,52200,52200,52200,54
20250224,144600,1007307800,52200,52200,52200,52200,18
20250224,144500,1006368200,52100,52200,52200,52100,52
20250224,144400,1003653900,52200,52200,52200,52200,99
20250224,144300,998486100,52200,52100,52200,52100,51
20250224,144200,995824000,52200,52200,52200,52200,127
20250224,144100,989194600,52200,52200,52200,52200,41
20250224,144000,987054400,52200,52200,52200,52200,30
20250224,143900,985488400,52200,52200,52200,52100,228
20250224,143800,973599600,52200,52200,52200,52200,1
20250224,143700,973547400,52200,52200,52200,52200,0
20250224,143600,973547400,52200,52200,52300,52200,138
20250224,143500,966343100,52200,52200,52200,52200,60
20250224,143400,963211100,52200,52200,52200,52000,284
20250224,143300,948404200,52100,52100,52100,52100,1
20250224,143200,948352100,52200,52200,52200,52200,0
20250224,143100,948352100,52200,52200,52200,52200,27
20250224,143000,946942700,52300,52300,52300,52300,8
20250224,142900,946524300,52100,52100,52100,52100,1
20250224,142800,946472200,52300,52200,52300,52200,84
20250224,142700,942085100,52200,52200,52200,52200,5
20250224,142600,941824100,52100,52100,52100,52100,0
20250224,142500,941824100,52100,52100,52100,52100,1
20250224,142400,941772000,52200,52200,52200,52200,30
20250224,142300,940206000,52100,52100,52200,52000,293
20250224,142200,924933000,52200,52100,52200,52100,50
20250224,142100,922325900,52000,52000,52000,52000,36
20250224,142000,920453900,52000,52000,52000,52000,56
20250224,141900,917541900,52100,52100,52100,52100,60
20250224,141800,914415900,52000,52000,52000,52000,16
20250224,141700,913583900,52000,52000,52000,52000,14
20250224,141600,912855900,52100,52100,52100,52100,0
20250224,141500,912855900,52100,52100,52100,52100,59
20250224,141400,909782000,52100,52000,52100,52000,44
20250224,141300,907492600,52200,52200,52200,52000,137
20250224,141200,900348100,52200,52200,52200,52200,0
20250224,141100,900348100,52200,52100,52200,52100,48
20250224,141000,897846600,52100,52100,52100,52100,9
20250224,140900,897377700,51900,51900,51900,51800,53
20250224,140800,894627100,51800,51900,51900,51800,27
20250224,140700,893227000,51900,51900,51900,51900,16
20250224,140600,892396600,52000,51900,52000,51900,58
20250224,140500,889382000,51900,51900,51900,51900,0
20250224,140400,889382000,51900,51900,51900,51900,1
20250224,140300,889330100,52000,52000,52000,52000,1
20250224,140200,889278100,52000,51900,52000,51900,99
20250224,140100,884136500,51800,51800,51800,51800,0
20250224,140000,884136500,51800,51900,51900,51800,5
20250224,135900,883877300,52000,52000,52000,52000,1
20250224,135800,883825300,51800,51600,51800,51600,185
20250224,135700,874243900,51600,51600,51600,51600,82
20250224,135600,870012700,51700,51700,51800,51700,50
20250224,135500,867425700,51700,51900,51900,51700,113
20250224,135400,861570000,52000,52200,52200,52000,294
20250224,135300,846263400,52200,52200,52200,52200,48
20250224,135200,843757800,52300,52200,52300,52200,45
20250224,135100,841407500,52200,52300,52300,52200,49
20250224,135000,838849600,52300,52200,52300,52200,342
20250224,134900,820996300,52200,52200,52300,52200,97
20250224,134800,815931600,52200,52100,52200,52100,202
20250224,134700,805388600,52200,52300,52300,52200,64
20250224,134600,802047700,52300,52200,52300,52200,47
20250224,134500,799592400,52200,52300,52300,52200,31
20250224,134400,797972500,52200,52200,52200,52200,73
20250224,134300,794161900,52300,52300,52300,52300,38
20250224,134200,792174500,52200,52200,52200,52200,0
20250224,134100,792174500,52200,52200,52200,52200,30
20250224,134000,790608500,52100,52200,52300,52100,121
20250224,133900,784291500,52300,52300,52300,52300,0
20250224,133800,784291500,52300,52200,52300,52200,146
20250224,133700,776666500,52200,52200,52200,52100,323
20250224,133600,759807300,52100,52100,52100,52100,28
20250224,133500,758348500,52100,52100,52100,52100,12
20250224,133400,757723300,52200,52200,52200,52200,141
20250224,133300,750363100,52100,52100,52100,52100,129
20250224,133200,743642200,52100,52100,52100,52100,14
20250224,133100,742912800,52200,52200,52200,52200,18
20250224,133000,741973200,52200,52100,52200,52100,12
20250224,132900,741346900,52200,52100,52200,52100,72
20250224,132800,737594400,52200,52100,52200,52100,31
20250224,132700,735977700,52100,52100,52200,52100,36
20250224,132600,734101500,52100,52100,52200,52100,37
20250224,132500,732173100,52200,52200,52200,52200,12
20250224,132400,731546700,52100,52100,52100,52100,1
20250224,132300,731494600,52200,52100,52200,52100,112
20250224,132200,725658600,52000,52100,52100,52000,164
20250224,132100,717121100,52200,52100,52200,52100,9
20250224,132000,716651500,52100,52200,52200,52100,15
20250224,131900,715869200,52100,52100,52200,52100,49
20250224,131800,713315000,52100,52100,52100,52100,72
20250224,131700,709563800,52200,52200,52200,52200,6
20250224,131600,709250600,52200,52100,52200,52100,112
20250224,131500,703411300,52200,52100,52200,52100,25
20250224,131400,702106400,52200,52200,52200,52200,7
20250224,131300,701741000,52200,52100,52200,52100,102
20250224,131200,696416800,52200,52200,52200,52200,7
20250224,131100,696051400,52200,52200,52200,52200,11
20250224,131000,695477200,52200,52100,52200,52000,157
20250224,130900,687296900,52100,52100,52100,52100,8
20250224,130800,686880100,52000,52000,52100,52000,18
20250224,130700,685942800,52100,52100,52100,52100,24
20250224,130600,684692400,52100,52100,52100,52100,56
20250224,130500,681774800,52100,52100,52100,52100,36
20250224,130400,679899200,52100,52100,52100,52100,79
20250224,130300,675783300,52100,52000,52100,52000,13
20250224,130200,675106500,52000,52000,52000,52000,1
20250224,130100,675054500,52000,52000,52000,52000,75
20250224,130000,671154500,52000,51900,52100,51900,83
20250224,125900,666838500,52000,51900,52000,51900,11
20250224,125800,666266900,51900,51900,52000,51900,15
20250224,125700,665487700,51900,52000,52100,51900,49
20250224,125600,662936800,52000,52100,52200,52000,86
20250224,125500,658454100,51900,52100,52100,51900,23
20250224,125400,657259400,51900,52000,52000,51900,8
20250224,125300,656843600,51900,52000,52000,51900,5
20250224,125200,656583700,52000,52000,52000,52000,8
20250224,125100,656167700,52000,52100,52100,51900,17
20250224,125000,655283000,52100,52000,52100,52000,17
20250224,124900,654397900,51900,52000,52000,51900,8
20250224,124800,653982100,52100,52000,52100,51900,61
20250224,124700,650810300,51900,51900,51900,51900,4
20250224,124600,650602700,52200,51900,52200,51900,91
20250224,124500,645865100,51900,51900,52000,51900,16
20250224,124400,645033900,51900,51900,51900,51900,4
20250224,124300,644826300,52000,51900,52000,51900,15
20250224,124200,644047200,52000,51900,52000,51900,16
20250224,124100,643216000,51900,51900,52000,51900,12
20250224,124000,642592500,52000,52100,52200,52000,70
20250224,123900,638945700,52100,52100,52100,52000,16
20250224,123800,638112900,52100,52000,52100,52000,18
20250224,123700,637175500,52000,52000,52100,52000,18
20250224,123600,636238600,52000,52000,52100,52000,15
20250224,123500,635457900,52000,52100,52100,52000,30
20250224,123400,633895300,52000,52100,52100,52000,50
20250224,123300,631294700,52000,52000,52000,52000,8
20250224,123200,630878700,51900,52100,52100,51900,26
20250224,123100,629524900,51900,52000,52100,51900,29
20250224,123000,628016800,52000,52000,52000,51900,27
20250224,122900,626613200,52100,52000,52100,52000,24
20250224,122800,625363200,52100,52000,52100,51900,89
20250224,122700,620727300,52000,52000,52000,51900,64
20250224,122600,617399700,52000,51900,52000,51900,64
20250224,122500,614072100,51900,51900,52000,51800,18
20250224,122400,613137200,51900,51900,51900,51900,8
20250224,122300,612722000,51900,52000,52000,51900,15
20250224,122200,611942400,52000,51900,52000,51800,35
20250224,122100,610126000,51900,51900,51900,51800,59
20250224,122000,607064600,51900,51900,51900,51800,16
20250224,121900,606234700,51900,51800,51900,51800,9
20250224,121800,605768100,51800,51900,51900,51800,100
20250224,121700,600578500,51900,52000,52000,51900,12
20250224,121600,599954900,51900,51900,52000,51900,18
20250224,121500,599019900,51900,51900,51900,51900,24
20250224,121400,597774300,52000,51900,52000,51900,10
20250224,121300,597254700,51900,51900,52000,51900,17
20250224,121200,596371700,51900,51900,52000,51900,16
20250224,121100,595540500,51900,52000,52000,51900,62
20250224,121000,592318400,51900,52000,52000,51900,39
20250224,120900,590292000,52000,51900,52000,51900,15
20250224,120800,589512900,52000,51900,52000,51900,11
20250224,120700,588941300,51900,51900,52000,51900,16
20250224,120600,588110100,51900,51900,52000,51900,17
20250224,120500,587227000,51900,52000,52000,51900,18
20250224,120400,586291400,51900,51900,51900,51900,8
20250224,120300,585876200,52000,51900,52000,51900,17
20250224,120200,584993200,52000,51900,52000,51900,12
20250224,120100,584369600,51900,51900,52000,51900,16
20250224,120000,583538400,51900,52000,52100,51900,33
20250224,115900,581821300,52100,52000,52100,52000,83
20250224,115800,577504500,52000,52000,52000,52000,0
20250224,115700,577504500,52000,52000,52000,52000,9
20250224,115600,577036500,52000,51900,52000,51900,9
20250224,115500,576568600,51900,52000,52000,51900,7
20250224,115400,576204700,52000,52000,52000,52000,8
20250224,115300,575788700,52000,52000,52000,52000,7
20250224,115200,575424700,52000,52000,52000,52000,0
20250224,115100,575424700,52000,52000,52000,52000,9
20250224,115000,574956700,52000,51900,52000,51900,78
20250224,114900,570904600,51900,51900,51900,51900,7
20250224,114800,570541300,51800,51800,51900,51800,23
20250224,114700,569349100,51900,51900,51900,51900,0
20250224,114600,569349100,51900,51900,51900,51900,8
20250224,114500,568933900,51900,51900,51900,51900,6
20250224,114400,568622500,51900,51900,51900,51900,8
20250224,114300,568207300,51900,51900,51900,51900,7
20250224,114200,567844000,51900,51900,51900,51900,7
20250224,114100,567480700,51900,51900,51900,51900,0
20250224,114000,567480700,51900,51900,52000,51900,117
20250224,113900,561402800,52000,51900,52000,51900,19
20250224,113800,560415900,52000,51900,52000,51900,16
20250224,113700,559584800,51900,51900,52000,51900,18
20250224,113600,558649900,51900,51900,51900,51900,39
20250224,113500,556625800,51800,51900,51900,51800,10
20250224,113400,556107700,52000,51900,52000,51900,17
20250224,113300,555224600,51900,52000,52000,51900,71
20250224,113200,551533600,51900,51800,52000,51800,114
20250224,113100,545617300,51800,51900,51900,51800,16
20250224,113000,544787800,51800,51900,51900,51800,16
20250224,112900,543958300,51800,51900,52000,51800,133
20250224,112800,537055100,51900,51900,52000,51900,25
20250224,112700,535756200,51900,52000,52000,51900,53
20250224,112600,533003100,52100,52000,52100,51900,57
20250224,112500,530037300,52000,52000,52000,52000,24
20250224,112400,528789300,52100,52000,52100,52000,22
20250224,112300,527644000,52000,51800,52100,51800,77
20250224,112200,523640000,51800,51900,51900,51800,23
20250224,112100,522447300,51800,51900,51900,51800,24
20250224,112000,521202600,51800,51900,51900,51800,8
20250224,111900,520787500,51900,51900,51900,51800,39
20250224,111800,518765400,52000,51900,52000,51900,64
20250224,111700,515438300,52000,52000,52000,51900,35
20250224,111600,513619300,51900,51900,51900,51800,56
20250224,111500,510713800,51900,51900,51900,51900,11
20250224,111400,510142900,52000,51900,52000,51900,147
20250224,111300,502508700,51800,51900,52000,51800,102
20250224,111200,497214400,52000,51900,52000,51900,24
20250224,111100,495967400,51900,51800,52000,51800,49
20250224,111000,493426700,51700,51800,51800,51700,66
20250224,110900,490010700,51700,51700,51700,51700,15
20250224,110800,489235200,51800,51800,51800,51700,74
20250224,110700,485403000,51700,51700,51800,51600,139
20250224,110600,478216900,51600,51600,51600,51600,10
20250224,110500,477700900,51700,51700,51700,51700,15
20250224,110400,476925400,51600,51600,51700,51600,95
20250224,110300,472021300,51700,51600,51700,51600,25
20250224,110200,470729800,51700,51700,51800,51700,58
20250224,110100,467729800,51700,51600,51700,51600,81
20250224,110000,463549200,51600,51700,51800,51600,64
20250224,105900,460240000,51800,51800,51800,51700,49
20250224,105800,457702900,51700,51700,51700,51700,65
20250224,105700,454342400,51700,51700,51700,51700,40
20250224,105600,452274400,51600,51600,51700,51600,80
20250224,105500,448144800,51600,51600,51600,51500,103
20250224,105400,442830900,51600,51500,51600,51500,92
20250224,105300,438091200,51500,51500,51500,51500,10
20250224,105200,437576200,51600,51600,51600,51500,65
20250224,105100,434225300,51600,51500,51600,51500,19
20250224,105000,433245800,51700,51600,51700,51500,105
20250224,104900,427833400,51600,51600,51600,51500,34
20250224,104800,426079900,51500,51500,51600,51500,104
20250224,104700,420722300,51600,51600,51600,51500,41
20250224,104600,418607700,51600,51700,51700,51500,126
20250224,104500,412108100,51600,51600,51700,51600,23
20250224,104400,410920000,51700,51700,51700,51600,97
20250224,104300,405906000,51700,51800,51800,51700,30
20250224,104200,404353000,51700,51700,51700,51600,235
20250224,104100,392218000,51600,51700,51700,51600,20
20250224,104000,391185000,51700,51700,51700,51600,212
20250224,103900,380225600,51700,51700,51800,51700,33
20250224,103800,378518100,51700,51900,51900,51700,63
20250224,103700,375253400,51900,52000,52000,51900,17
20250224,103600,374369500,52000,52000,52000,52000,1
20250224,103500,374317500,52000,51900,52000,51900,52
20250224,103400,371615700,51900,51900,51900,51900,17
20250224,103300,370733400,51900,51900,51900,51900,14
20250224,103200,370006800,51800,51800,51900,51800,60
20250224,103100,366897400,51800,51800,51800,51800,1
20250224,103000,366845600,51900,51900,51900,51900,39
20250224,102900,364821500,51900,51900,51900,51900,21
20250224,102800,363731600,51900,51800,51900,51800,48
20250224,102700,361243300,51900,51900,51900,51900,0
20250224,102600,361243300,51900,51900,51900,51900,0
20250224,102500,361243300,51900,51900,51900,51900,0
20250224,102400,361243300,51900,51900,51900,51900,0
20250224,102300,361243300,51900,51800,51900,51800,36
20250224,102200,359377400,51700,51700,51700,51700,20
20250224,102100,358343400,51700,51700,51700,51700,0
20250224,102000,358343400,51700,51900,51900,51700,22
20250224,101900,357205600,51800,51800,51800,51800,124
20250224,101800,350782400,51700,51700,51700,51700,10
20250224,101700,350265400,51700,51500,51700,51500,140
20250224,101600,343031300,51500,51400,51500,51400,91
20250224,101500,338352800,51300,51300,51300,51300,0
20250224,101400,338352800,51300,51300,51300,51300,61
20250224,101300,335223500,51300,51300,51300,51300,62
20250224,101200,332042900,51300,51300,51300,51300,187
20250224,101100,322449800,51300,51400,51400,51300,73
20250224,101000,318702600,51400,51400,51400,51300,156
20250224,100900,310685700,51200,51300,51300,51200,134
20250224,100800,303820400,51500,51300,51500,51200,61
20250224,100700,300690300,51300,51400,51400,51300,192
20250224,100600,290828700,51400,51400,51400,51400,62
20250224,100500,287641900,51400,51400,51400,51300,157
20250224,100400,279572700,51400,51300,51400,51300,62
20250224,100300,276390500,51300,51400,51400,51300,164
20250224,100200,267964100,51400,51400,51400,51400,77
20250224,100100,264006300,51400,51400,51400,51400,63
20250224,100000,260768100,51400,51500,51500,51400,123
20250224,095900,254439100,51500,51500,51500,51500,54
20250224,095800,251658100,51500,51500,51500,51400,146
20250224,095700,244140600,51600,51500,51600,51500,82
20250224,095600,239914100,51500,51600,51600,51500,104
20250224,095500,234556600,51600,51600,51600,51600,103
20250224,095400,229241800,51700,51700,51800,51700,420
20250224,095300,207520700,51700,51700,51700,51700,0
20250224,095200,207520700,51700,51800,51800,51700,59
20250224,095100,204465300,51800,51800,51800,51800,65
20250224,095000,201098300,51800,51800,51800,51800,120
20250224,094900,194882300,51700,51900,51900,51700,134
20250224,094800,187942500,51900,51800,51900,51800,20
20250224,094700,186906100,51900,52000,52000,51900,94
20250224,094600,182022900,51900,51900,51900,51900,0
20250224,094500,182022900,51900,52000,52000,51900,27
20250224,094400,180620900,51900,51900,51900,51900,0
20250224,094300,180620900,51900,51900,51900,51900,42
20250224,094200,178441100,52100,52000,52100,52000,322
20250224,094100,161684500,52000,51900,52000,51800,182
20250224,094000,152243000,51800,51800,51900,51800,75
20250224,093900,148355000,51800,51800,51800,51800,29
20250224,093800,146852800,51800,51800,52000,51800,64
20250224,093700,143533400,51800,51900,51900,51800,52
20250224,093600,140836000,51900,51800,51900,51800,71
20250224,093500,137155400,51800,51800,51800,51800,29
20250224,093400,135653200,51800,51800,51800,51800,45
20250224,093300,133322200,51900,51800,51900,51800,94
20250224,093200,128446500,51800,51800,51800,51800,43
20250224,093100,126219100,51900,51700,51900,51700,50
20250224,093000,123627400,51700,51700,51700,51600,76
20250224,092900,119699700,51700,51700,51800,51700,38
20250224,092800,117734200,51700,51700,51800,51600,268
20250224,092700,103875100,51700,51800,51800,51700,51
20250224,092600,101234800,51800,51900,51900,51800,47
20250224,092500,98798400,51800,51800,51800,51800,136
20250224,092400,91753600,51800,51800,51800,51800,254
20250224,092300,78596400,51700,51800,51900,51700,224
20250224,092200,66993100,52000,52000,52000,51900,284
20250224,092100,52234600,52100,52100,52100,52000,74
20250224,092000,48380600,52100,52300,52300,52100,124
20250224,091900,41912000,52300,52300,52300,52300,26
20250224,091800,40552200,52300,52300,52300,52300,5
20250224,091700,40290700,52300,52200,52300,52200,136
20250224,091600,33191200,52200,52100,52200,52100,13
20250224,091500,32512800,52200,52100,52200,52100,7
20250224,091400,32148000,52100,52100,52100,52100,8
20250224,091300,31731200,52100,52100,52100,52100,27
20250224,091200,30324500,52300,52300,52300,52300,27
20250224,091100,28912400,52200,52200,52200,52200,14
20250224,091000,28181600,52200,52300,52300,52200,26
20250224,090900,26821900,52300,52100,52300,52100,115
20250224,090800,20808600,52200,52200,52200,52200,16
20250224,090700,19973400,52000,52000,52000,52000,0
20250224,090600,19973400,52000,52000,52000,52000,48
20250224,090500,17477400,51900,51800,51900,51800,39
20250224,090400,15457000,51700,51400,51700,51400,14
20250224,090300,14737000,51500,51500,51500,51500,0
20250224,090200,14737000,51500,51600,51600,51200,175
20250224,090100,5747000,51700,51700,51700,51700,0
20250224,090000,5747000,51700,52000,52000,51700,40