KissMeData/161580/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203400,82088122050,43400,43400,43400,43400,28866
20250224,203300,82088122050,43400,43400,43400,43400,0
20250224,203200,82088122050,43400,43400,43400,43400,0
20250224,203100,82088122050,43400,43400,43400,43400,0
20250224,203000,82088122050,43400,43400,43400,43400,0
20250224,202900,82088122050,43400,43400,43400,43400,0
20250224,202800,82088122050,43400,43400,43400,43400,0
20250224,202700,82088122050,43400,43400,43400,43400,0
20250224,202600,82088122050,43400,43400,43400,43400,0
20250224,202500,82088122050,43400,43400,43400,43400,0
20250224,202400,82088122050,43400,43400,43400,43400,0
20250224,202300,82088122050,43400,43400,43400,43400,0
20250224,202200,82088122050,43400,43400,43400,43400,0
20250224,202100,82088122050,43400,43400,43400,43400,0
20250224,202000,82088122050,43400,43400,43400,43400,0
20250224,201900,82088122050,43400,43400,43400,43400,0
20250224,201800,82088122050,43400,43400,43400,43400,0
20250224,201700,82088122050,43400,43400,43400,43400,0
20250224,201600,82088122050,43400,43400,43400,43400,0
20250224,201500,82088122050,43400,43400,43400,43400,0
20250224,201400,82088122050,43400,43400,43400,43400,0
20250224,201300,82088122050,43400,43400,43400,43400,0
20250224,201200,82088122050,43400,43400,43400,43400,0
20250224,201100,82088122050,43400,43400,43400,43400,0
20250224,201000,82088122050,43400,43400,43400,43400,0
20250224,200900,82088122050,43400,43400,43400,43400,0
20250224,200800,82088122050,43400,43400,43400,43400,0
20250224,200700,82088122050,43400,43400,43400,43400,0
20250224,200600,82088122050,43400,43400,43400,43400,0
20250224,200500,82088122050,43400,43400,43400,43400,0
20250224,200400,82088122050,43400,43400,43400,43400,28866
20250224,200300,82088122050,43400,43400,43400,43400,0
20250224,200200,82088122050,43400,43400,43400,43400,0
20250224,200100,82088122050,43400,43400,43400,43400,0
20250224,200000,82088122050,43400,43400,43400,43400,0
20250224,195900,82088122050,43400,43400,43400,43400,0
20250224,195800,82088122050,43400,43400,43400,43400,0
20250224,195700,82088122050,43400,43400,43400,43400,0
20250224,195600,82088122050,43400,43400,43400,43400,0
20250224,195500,82088122050,43400,43400,43400,43400,0
20250224,195400,82088122050,43400,43400,43400,43400,0
20250224,195300,82088122050,43400,43400,43400,43400,0
20250224,195200,82088122050,43400,43400,43400,43400,0
20250224,195100,82088122050,43400,43400,43400,43400,0
20250224,195000,82088122050,43400,43400,43400,43400,0
20250224,194900,82088122050,43400,43400,43400,43400,0
20250224,194800,82088122050,43400,43400,43400,43400,0
20250224,194700,82088122050,43400,43400,43400,43400,0
20250224,194600,82088122050,43400,43400,43400,43400,0
20250224,194500,82088122050,43400,43400,43400,43400,0
20250224,194400,82088122050,43400,43400,43400,43400,0
20250224,194300,82088122050,43400,43400,43400,43400,0
20250224,194200,82088122050,43400,43400,43400,43400,0
20250224,194100,82088122050,43400,43400,43400,43400,0
20250224,194000,82088122050,43400,43400,43400,43400,0
20250224,193900,82088122050,43400,43400,43400,43400,0
20250224,193800,82088122050,43400,43400,43400,43400,0
20250224,193700,82088122050,43400,43400,43400,43400,0
20250224,193600,82088122050,43400,43400,43400,43400,0
20250224,193500,82088122050,43400,43400,43400,43400,0
20250224,193400,82088122050,43400,43400,43400,43400,28866
20250224,193300,82088122050,43400,43400,43400,43400,0
20250224,193200,82088122050,43400,43400,43400,43400,0
20250224,193100,82088122050,43400,43400,43400,43400,0
20250224,193000,82088122050,43400,43400,43400,43400,0
20250224,192900,82088122050,43400,43400,43400,43400,0
20250224,192800,82088122050,43400,43400,43400,43400,0
20250224,192700,82088122050,43400,43400,43400,43400,0
20250224,192600,82088122050,43400,43400,43400,43400,0
20250224,192500,82088122050,43400,43400,43400,43400,0
20250224,192400,82088122050,43400,43400,43400,43400,0
20250224,192300,82088122050,43400,43400,43400,43400,0
20250224,192200,82088122050,43400,43400,43400,43400,0
20250224,192100,82088122050,43400,43400,43400,43400,0
20250224,192000,82088122050,43400,43400,43400,43400,0
20250224,191900,82088122050,43400,43400,43400,43400,0
20250224,191800,82088122050,43400,43400,43400,43400,0
20250224,191700,82088122050,43400,43400,43400,43400,0
20250224,191600,82088122050,43400,43400,43400,43400,0
20250224,191500,82088122050,43400,43400,43400,43400,0
20250224,191400,82088122050,43400,43400,43400,43400,0
20250224,191300,82088122050,43400,43400,43400,43400,0
20250224,191200,82088122050,43400,43400,43400,43400,0
20250224,191100,82088122050,43400,43400,43400,43400,0
20250224,191000,82088122050,43400,43400,43400,43400,0
20250224,190900,82088122050,43400,43400,43400,43400,0
20250224,190800,82088122050,43400,43400,43400,43400,0
20250224,190700,82088122050,43400,43400,43400,43400,0
20250224,190600,82088122050,43400,43400,43400,43400,0
20250224,190500,82088122050,43400,43400,43400,43400,0
20250224,190400,82088122050,43400,43400,43400,43400,28866
20250224,190300,82088122050,43400,43400,43400,43400,0
20250224,190200,82088122050,43400,43400,43400,43400,0
20250224,190100,82088122050,43400,43400,43400,43400,0
20250224,190000,82088122050,43400,43400,43400,43400,0
20250224,185900,82088122050,43400,43400,43400,43400,0
20250224,185800,82088122050,43400,43400,43400,43400,0
20250224,185700,82088122050,43400,43400,43400,43400,0
20250224,185600,82088122050,43400,43400,43400,43400,0
20250224,185500,82088122050,43400,43400,43400,43400,0
20250224,185400,82088122050,43400,43400,43400,43400,0
20250224,185300,82088122050,43400,43400,43400,43400,0
20250224,185200,82088122050,43400,43400,43400,43400,0
20250224,185100,82088122050,43400,43400,43400,43400,0
20250224,185000,82088122050,43400,43400,43400,43400,0
20250224,184900,82088122050,43400,43400,43400,43400,0
20250224,184800,82088122050,43400,43400,43400,43400,0
20250224,184700,82088122050,43400,43400,43400,43400,0
20250224,184600,82088122050,43400,43400,43400,43400,0
20250224,184500,82088122050,43400,43400,43400,43400,0
20250224,184400,82088122050,43400,43400,43400,43400,0
20250224,184300,82088122050,43400,43400,43400,43400,0
20250224,184200,82088122050,43400,43400,43400,43400,0
20250224,184100,82088122050,43400,43400,43400,43400,0
20250224,184000,82088122050,43400,43400,43400,43400,0
20250224,183900,82088122050,43400,43400,43400,43400,0
20250224,183800,82088122050,43400,43400,43400,43400,0
20250224,183700,82088122050,43400,43400,43400,43400,0
20250224,183600,82088122050,43400,43400,43400,43400,0
20250224,183500,82088122050,43400,43400,43400,43400,0
20250224,183400,82088122050,43400,43400,43400,43400,28866
20250224,183300,82088122050,43400,43400,43400,43400,0
20250224,183200,82088122050,43400,43400,43400,43400,0
20250224,183100,82088122050,43400,43400,43400,43400,0
20250224,183000,82088122050,43400,43400,43400,43400,0
20250224,182900,82088122050,43400,43400,43400,43400,0
20250224,182800,82088122050,43400,43400,43400,43400,0
20250224,182700,82088122050,43400,43400,43400,43400,0
20250224,182600,82088122050,43400,43400,43400,43400,0
20250224,182500,82088122050,43400,43400,43400,43400,0
20250224,182400,82088122050,43400,43400,43400,43400,0
20250224,182300,82088122050,43400,43400,43400,43400,0
20250224,182200,82088122050,43400,43400,43400,43400,0
20250224,182100,82088122050,43400,43400,43400,43400,0
20250224,182000,82088122050,43400,43400,43400,43400,0
20250224,181900,82088122050,43400,43400,43400,43400,0
20250224,181800,82088122050,43400,43400,43400,43400,0
20250224,181700,82088122050,43400,43400,43400,43400,0
20250224,181600,82088122050,43400,43400,43400,43400,0
20250224,181500,82088122050,43400,43400,43400,43400,0
20250224,181400,82088122050,43400,43400,43400,43400,0
20250224,181300,82088122050,43400,43400,43400,43400,0
20250224,181200,82088122050,43400,43400,43400,43400,0
20250224,181100,82088122050,43400,43400,43400,43400,0
20250224,181000,82088122050,43400,43400,43400,43400,0
20250224,180900,82088122050,43400,43400,43400,43400,0
20250224,180800,82088122050,43400,43400,43400,43400,0
20250224,180700,82088122050,43400,43400,43400,43400,0
20250224,180600,82088122050,43400,43400,43400,43400,0
20250224,180500,82088122050,43400,43400,43400,43400,0
20250224,180400,82088122050,43400,43400,43400,43400,28866
20250224,180300,82088122050,43400,43400,43400,43400,0
20250224,180200,82088122050,43400,43400,43400,43400,0
20250224,180100,82088122050,43400,43400,43400,43400,0
20250224,180000,82088122050,43400,43400,43400,43400,0
20250224,175900,82088122050,43400,43400,43400,43400,0
20250224,175800,82088122050,43400,43400,43400,43400,0
20250224,175700,82088122050,43400,43400,43400,43400,0
20250224,175600,82088122050,43400,43400,43400,43400,0
20250224,175500,82088122050,43400,43400,43400,43400,0
20250224,175400,82088122050,43400,43400,43400,43400,0
20250224,175300,82088122050,43400,43400,43400,43400,0
20250224,175200,82088122050,43400,43400,43400,43400,0
20250224,175100,82088122050,43400,43400,43400,43400,0
20250224,175000,82088122050,43400,43400,43400,43400,0
20250224,174900,82088122050,43400,43400,43400,43400,0
20250224,174800,82088122050,43400,43400,43400,43400,0
20250224,174700,82088122050,43400,43400,43400,43400,0
20250224,174600,82088122050,43400,43400,43400,43400,0
20250224,174500,82088122050,43400,43400,43400,43400,0
20250224,174400,82088122050,43400,43400,43400,43400,0
20250224,174300,82088122050,43400,43400,43400,43400,0
20250224,174200,82088122050,43400,43400,43400,43400,0
20250224,174100,82088122050,43400,43400,43400,43400,0
20250224,174000,82088122050,43400,43400,43400,43400,0
20250224,173900,82088122050,43400,43400,43400,43400,0
20250224,173800,82088122050,43400,43400,43400,43400,0
20250224,173700,82088122050,43400,43400,43400,43400,0
20250224,173600,82088122050,43400,43400,43400,43400,0
20250224,173500,82088122050,43400,43400,43400,43400,0
20250224,173400,82088122050,43400,43400,43400,43400,28866
20250224,173300,82088122050,43400,43400,43400,43400,0
20250224,173200,82088122050,43400,43400,43400,43400,0
20250224,173100,82088122050,43400,43400,43400,43400,0
20250224,173000,82088122050,43400,43400,43400,43400,0
20250224,172900,82088122050,43400,43400,43400,43400,0
20250224,172800,82088122050,43400,43400,43400,43400,0
20250224,172700,82088122050,43400,43400,43400,43400,0
20250224,172600,82088122050,43400,43400,43400,43400,0
20250224,172500,82088122050,43400,43400,43400,43400,0
20250224,172400,82088122050,43400,43400,43400,43400,0
20250224,172300,82088122050,43400,43400,43400,43400,0
20250224,172200,82088122050,43400,43400,43400,43400,0
20250224,172100,82088122050,43400,43400,43400,43400,0
20250224,172000,82088122050,43400,43400,43400,43400,0
20250224,171900,82088122050,43400,43400,43400,43400,0
20250224,171800,82088122050,43400,43400,43400,43400,0
20250224,171700,82088122050,43400,43400,43400,43400,0
20250224,171600,82088122050,43400,43400,43400,43400,0
20250224,171500,82088122050,43400,43400,43400,43400,0
20250224,171400,82088122050,43400,43400,43400,43400,0
20250224,171300,82088122050,43400,43400,43400,43400,0
20250224,171200,82088122050,43400,43400,43400,43400,0
20250224,171100,82088122050,43400,43400,43400,43400,0
20250224,171000,82088122050,43400,43400,43400,43400,0
20250224,170900,82088122050,43400,43400,43400,43400,0
20250224,170800,82088122050,43400,43400,43400,43400,0
20250224,170700,82088122050,43400,43400,43400,43400,0
20250224,170600,82088122050,43400,43400,43400,43400,0
20250224,170500,82088122050,43400,43400,43400,43400,0
20250224,170400,82088122050,43400,43400,43400,43400,28866
20250224,170300,82088122050,43400,43400,43400,43400,0
20250224,170200,82088122050,43400,43400,43400,43400,0
20250224,170100,82088122050,43400,43400,43400,43400,0
20250224,170000,82088122050,43400,43400,43400,43400,0
20250224,165900,82088122050,43400,43400,43400,43400,0
20250224,165800,82088122050,43400,43400,43400,43400,0
20250224,165700,82088122050,43400,43400,43400,43400,0
20250224,165600,82088122050,43400,43400,43400,43400,0
20250224,165500,82088122050,43400,43400,43400,43400,0
20250224,165400,82088122050,43400,43400,43400,43400,0
20250224,165300,82088122050,43400,43400,43400,43400,0
20250224,165200,82088122050,43400,43400,43400,43400,0
20250224,165100,82088122050,43400,43400,43400,43400,0
20250224,165000,82088122050,43400,43400,43400,43400,0
20250224,164900,82088122050,43400,43400,43400,43400,0
20250224,164800,82088122050,43400,43400,43400,43400,0
20250224,164700,82088122050,43400,43400,43400,43400,0
20250224,164600,82088122050,43400,43400,43400,43400,0
20250224,164500,82088122050,43400,43400,43400,43400,0
20250224,164400,82088122050,43400,43400,43400,43400,0
20250224,164300,82088122050,43400,43400,43400,43400,0
20250224,164200,82088122050,43400,43400,43400,43400,0
20250224,164100,82088122050,43400,43400,43400,43400,0
20250224,164000,82088122050,43400,43400,43400,43400,0
20250224,163900,82088122050,43400,43400,43400,43400,0
20250224,163800,82088122050,43400,43400,43400,43400,0
20250224,163700,82088122050,43400,43400,43400,43400,0
20250224,163600,82088122050,43400,43400,43400,43400,0
20250224,163500,82088122050,43400,43400,43400,43400,0
20250224,163400,82088122050,43400,43400,43400,43400,28866
20250224,163300,82088122050,43400,43400,43400,43400,0
20250224,163200,82088122050,43400,43400,43400,43400,0
20250224,163100,82088122050,43400,43400,43400,43400,0
20250224,163000,82088122050,43400,43400,43400,43400,0
20250224,162900,82088122050,43400,43400,43400,43400,0
20250224,162800,82088122050,43400,43400,43400,43400,0
20250224,162700,82088122050,43400,43400,43400,43400,0
20250224,162600,82088122050,43400,43400,43400,43400,0
20250224,162500,82088122050,43400,43400,43400,43400,0
20250224,162400,82088122050,43400,43400,43400,43400,0
20250224,162300,82088122050,43400,43400,43400,43400,0
20250224,162200,82088122050,43400,43400,43400,43400,0
20250224,162100,82088122050,43400,43400,43400,43400,0
20250224,162000,82088122050,43400,43400,43400,43400,0
20250224,161900,82088122050,43400,43400,43400,43400,0
20250224,161800,82088122050,43400,43400,43400,43400,0
20250224,161700,82088122050,43400,43400,43400,43400,0
20250224,161600,82088122050,43400,43400,43400,43400,0
20250224,161500,82088122050,43400,43400,43400,43400,0
20250224,161400,82088122050,43400,43400,43400,43400,0
20250224,161300,82088122050,43400,43400,43400,43400,0
20250224,161200,82088122050,43400,43400,43400,43400,0
20250224,161100,82088122050,43400,43400,43400,43400,0
20250224,161000,82088122050,43400,43400,43400,43400,0
20250224,160900,82088122050,43400,43400,43400,43400,0
20250224,160800,82088122050,43400,43400,43400,43400,0
20250224,160700,82088122050,43400,43400,43400,43400,0
20250224,160600,82088122050,43400,43400,43400,43400,0
20250224,160500,82088122050,43400,43400,43400,43400,0
20250224,160400,82088122050,43400,43400,43400,43400,28866
20250224,160300,82088122050,43400,43400,43400,43400,0
20250224,160200,82088122050,43400,43400,43400,43400,0
20250224,160100,82088122050,43400,43400,43400,43400,0
20250224,160000,82088122050,43400,43400,43400,43400,0
20250224,155900,82088122050,43400,43400,43400,43400,0
20250224,155800,82088122050,43400,43400,43400,43400,0
20250224,155700,82088122050,43400,43400,43400,43400,0
20250224,155600,82088122050,43400,43400,43400,43400,0
20250224,155500,82088122050,43400,43400,43400,43400,0
20250224,155400,82088122050,43400,43400,43400,43400,0
20250224,155300,82088122050,43400,43400,43400,43400,0
20250224,155200,82088122050,43400,43400,43400,43400,0
20250224,155100,82088122050,43400,43400,43400,43400,0
20250224,155000,82088122050,43400,43400,43400,43400,0
20250224,154900,82088122050,43400,43400,43400,43400,0
20250224,154800,82088122050,43400,43400,43400,43400,0
20250224,154700,82088122050,43400,43400,43400,43400,0
20250224,154600,82088122050,43400,43400,43400,43400,0
20250224,154500,82088122050,43400,43400,43400,43400,0
20250224,154400,82088122050,43400,43400,43400,43400,0
20250224,154300,82088122050,43400,43400,43400,43400,0
20250224,154200,82088122050,43400,43400,43400,43400,0
20250224,154100,82088122050,43400,43400,43400,43400,0
20250224,154000,82088122050,43400,43400,43400,43400,0
20250224,153900,82088122050,43400,43400,43400,43400,0
20250224,153800,82088122050,43400,43400,43400,43400,0
20250224,153700,82088122050,43400,43400,43400,43400,0
20250224,153600,82088122050,43400,43400,43400,43400,0
20250224,153500,82088122050,43400,43400,43400,43400,0
20250224,153400,82088122050,43400,43400,43400,43400,28866
20250224,153300,82088122050,43400,43400,43400,43400,0
20250224,153200,82088122050,43400,43400,43400,43400,0
20250224,153100,82088122050,43400,43400,43400,43400,0
20250224,153000,82088122050,43400,43400,43400,43400,28866
20250224,152900,80835337650,43150,43150,43150,43150,0
20250224,152800,80835337650,43150,43150,43150,43150,0
20250224,152700,80835337650,43150,43150,43150,43150,0
20250224,152600,80835337650,43150,43150,43150,43150,0
20250224,152500,80835337650,43150,43150,43150,43150,0
20250224,152400,80835337650,43150,43150,43150,43150,0
20250224,152300,80835337650,43150,43150,43150,43150,0
20250224,152200,80835337650,43150,43150,43150,43150,0
20250224,152100,80835337650,43150,43150,43150,43150,0
20250224,152000,80835337650,43150,43150,43150,43150,0
20250224,151900,80835337650,43150,43200,43300,43150,10022
20250224,151800,80402352550,43250,43200,43250,43150,4858
20250224,151700,80192437850,43200,43250,43300,43200,5470
20250224,151600,79955819700,43300,43250,43300,43200,2237
20250224,151500,79859045150,43250,43350,43400,43200,4602
20250224,151400,79659840300,43400,43500,43500,43300,4294
20250224,151300,79473501400,43500,43350,43550,43250,11969
20250224,151200,78953890250,43400,43350,43500,43250,7625
20250224,151100,78623088300,43350,43200,43400,43200,5359
20250224,151000,78391012450,43200,43150,43250,43150,4021
20250224,150900,78217368100,43200,43250,43250,43150,4195
20250224,150800,78036141450,43250,43250,43250,43150,3996
20250224,150700,77863522650,43200,43150,43250,43100,4639
20250224,150600,77663166950,43150,43050,43150,43000,7556
20250224,150500,77337889100,43000,43050,43100,43000,2805
20250224,150400,77217133550,43050,43200,43200,43000,12630
20250224,150300,76673191750,43200,43250,43250,43150,3467
20250224,150200,76523346750,43250,43350,43350,43200,2915
20250224,150100,76397272250,43300,43350,43400,43300,4408
20250224,150000,76206285900,43350,43450,43500,43350,5020
20250224,145900,75988360150,43450,43500,43500,43400,5635
20250224,145800,75743454350,43500,43550,43600,43450,7335
20250224,145700,75424192350,43550,43450,43650,43450,14909
20250224,145600,74774686250,43450,43550,43600,43350,7605
20250224,145500,74444182000,43500,43350,43600,43350,13761
20250224,145400,73845622600,43350,43250,43350,43200,4924
20250224,145300,73632608200,43250,43200,43300,43150,1822
20250224,145200,73553878000,43200,43250,43250,43200,1984
20250224,145100,73468119800,43250,43200,43250,43150,2358
20250224,145000,73366253300,43150,43100,43150,43100,4594
20250224,144900,73168109850,43150,43100,43150,43100,1179
20250224,144800,73117288500,43100,43150,43150,43100,1046
20250224,144700,73072162350,43150,43050,43150,43050,2135
20250224,144600,72980172400,43100,43050,43150,43050,2864
20250224,144500,72856739750,43100,43150,43200,43000,10365
20250224,144400,72410045600,43150,43150,43200,43150,964
20250224,144300,72368438900,43150,43300,43350,43150,7478
20250224,144200,72044964600,43350,43350,43350,43250,3823
20250224,144100,71879442950,43350,43500,43500,43300,10625
20250224,144000,71418017600,43500,43400,43500,43400,3382
20250224,143900,71271040200,43400,43350,43450,43350,3384
20250224,143800,71124249750,43350,43450,43450,43300,1278
20250224,143700,71068793150,43400,43400,43450,43300,6544
20250224,143600,70784914850,43400,43450,43450,43350,4575
20250224,143500,70586279650,43450,43500,43500,43400,6644
20250224,143400,70297549200,43450,43300,43500,43300,19902
20250224,143300,69433568750,43300,43150,43300,43150,4422
20250224,143200,69242408250,43150,43150,43200,43100,1937
20250224,143100,69158818200,43150,43100,43150,43100,671
20250224,143000,69129880450,43150,43100,43150,43050,3038
20250224,142900,68998966950,43100,43200,43250,43100,3434
20250224,142800,68850807700,43200,43200,43250,43150,5736
20250224,142700,68603025150,43250,43400,43450,43200,13729
20250224,142600,68008082700,43450,43150,43450,43100,18066
20250224,142500,67226737200,43150,42850,43150,42850,11269
20250224,142400,66742102000,42850,42800,42850,42750,5650
20250224,142300,66500184100,42800,42750,42800,42750,1170
20250224,142200,66450157550,42750,42800,42800,42750,1649
20250224,142100,66379651300,42750,42800,42800,42750,580
20250224,142000,66354852950,42750,42800,42850,42750,3781
20250224,141900,66193108450,42850,42850,42850,42800,1135
20250224,141800,66144480500,42850,42800,42850,42750,2710
20250224,141700,66028516050,42800,42800,42800,42750,250
20250224,141600,66017819550,42800,42750,42850,42750,2867
20250224,141500,65895179750,42800,42750,42800,42700,3172
20250224,141400,65759579700,42750,42800,42800,42700,2019
20250224,141300,65673283150,42750,42800,42800,42750,2542
20250224,141200,65564542850,42800,42850,42850,42800,331
20250224,141100,65550368900,42850,42850,42900,42800,3180
20250224,141000,65414214750,42850,42850,42900,42850,803
20250224,140900,65379782200,42850,42850,42850,42800,2009
20250224,140800,65293696800,42850,42850,42850,42800,219
20250224,140700,65284313900,42850,42800,42850,42800,2218
20250224,140600,65189276700,42850,42800,42850,42800,1828
20250224,140500,65111036900,42850,42800,42850,42800,699
20250224,140400,65081106850,42850,42850,42900,42800,1775
20250224,140300,65005047550,42850,42850,42900,42850,3139
20250224,140200,64870507850,42850,42900,42900,42850,2360
20250224,140100,64769324050,42900,42850,42900,42850,427
20250224,140000,64751020050,42850,42850,42950,42800,1771
20250224,135900,64675118850,42850,42950,42950,42850,1386
20250224,135800,64615641700,42950,42950,42950,42800,2369
20250224,135700,64514029800,42900,42950,43000,42900,1814
20250224,135600,64436144750,42950,42950,43000,42900,2733
20250224,135500,64318736150,42950,42950,43000,42900,3479
20250224,135400,64169315200,42950,42700,43000,42600,13375
20250224,135300,63596536100,42700,42650,42700,42550,1734
20250224,135200,63522553650,42650,42500,42650,42500,2606
20250224,135100,63411593400,42500,42550,42600,42500,9377
20250224,135000,63012978850,42500,42600,42600,42500,12505
20250224,134900,62480742000,42600,42650,42650,42600,761
20250224,134800,62448317200,42650,42650,42700,42650,1760
20250224,134700,62373252500,42650,42600,42650,42600,1096
20250224,134600,62326510350,42600,42600,42650,42600,741
20250224,134500,62294916200,42600,42650,42650,42600,1123
20250224,134400,62247069600,42650,42650,42700,42600,1026
20250224,134300,62203324050,42650,42700,42700,42650,4212
20250224,134200,62023573100,42750,42750,42750,42750,155
20250224,134100,62016946850,42750,42700,42750,42700,454
20250224,134000,61997558150,42700,42750,42750,42700,308
20250224,133900,61984399650,42700,42650,42750,42600,5866
20250224,133800,61734222050,42650,42750,42750,42650,4176
20250224,133700,61556036300,42700,42750,42750,42700,787
20250224,133600,61522421650,42750,42750,42800,42700,1342
20250224,133500,61465034550,42800,42750,42800,42750,323
20250224,133400,61451223050,42750,42750,42800,42700,1851
20250224,133300,61372131650,42750,42750,42750,42750,523
20250224,133200,61349773400,42750,42750,42800,42700,991
20250224,133100,61307406350,42750,42750,42800,42750,242
20250224,133000,61297059350,42750,42800,42800,42750,472
20250224,132900,61276871400,42750,42750,42800,42700,861
20250224,132800,61240065650,42750,42650,42750,42650,2156
20250224,132700,61147988500,42700,42650,42700,42650,618
20250224,132600,61121626100,42650,42600,42700,42600,653
20250224,132500,61093780300,42600,42700,42700,42600,4556
20250224,132400,60899549850,42700,42700,42700,42650,718
20250224,132300,60868912550,42700,42700,42700,42650,633
20250224,132200,60841901850,42700,42650,42700,42650,962
20250224,132100,60800865950,42650,42700,42750,42650,2290
20250224,132000,60703083850,42700,42750,42750,42700,1038
20250224,131900,60658719800,42700,42700,42750,42700,390
20250224,131800,60642065850,42750,42800,42800,42700,3009
20250224,131700,60513429400,42800,42900,42900,42750,3230
20250224,131600,60375091300,42900,42850,42900,42850,358
20250224,131500,60359734350,42850,42850,42900,42850,1479
20250224,131400,60296303300,42900,42850,42900,42850,408
20250224,131300,60278813000,42850,42950,42950,42800,3513
20250224,131200,60128193400,42900,42850,42900,42850,2904
20250224,131100,60003631850,42850,42900,42900,42850,615
20250224,131000,59977276400,42900,42900,42900,42850,596
20250224,130900,59951730100,42900,42750,42900,42750,1382
20250224,130800,59892584050,42700,42750,42800,42650,3446
20250224,130700,59745332050,42800,42800,42800,42750,2019
20250224,130600,59658985600,42800,42800,42800,42750,684
20250224,130500,59629720400,42800,42800,42850,42750,2403
20250224,130400,59526881250,42800,42750,42800,42750,1776
20250224,130300,59450931800,42750,42650,42750,42650,2455
20250224,130200,59346080300,42650,42700,42700,42650,867
20250224,130100,59309088100,42700,42700,42700,42650,415
20250224,130000,59291384500,42650,42700,42700,42650,2502
20250224,125900,59184671400,42700,42700,42700,42650,767
20250224,125800,59151931050,42700,42700,42700,42650,142
20250224,125700,59145868200,42650,42700,42750,42650,497
20250224,125600,59124644250,42750,42750,42750,42650,982
20250224,125500,59082714450,42700,42700,42750,42700,1861
20250224,125400,59003241300,42700,42650,42700,42650,1788
20250224,125300,58926920700,42700,42650,42700,42650,772
20250224,125200,58893994850,42700,42700,42700,42600,1567
20250224,125100,58827161650,42700,42700,42700,42650,175
20250224,125000,58819693300,42650,42700,42700,42650,635
20250224,124900,58792599500,42700,42700,42700,42650,310
20250224,124800,58779375700,42700,42700,42700,42650,823
20250224,124700,58744260400,42700,42700,42700,42650,828
20250224,124600,58708928950,42700,42700,42700,42650,456
20250224,124500,58689459050,42750,42750,42750,42700,1227
20250224,124400,58637048950,42700,42700,42750,42700,626
20250224,124300,58610311700,42700,42700,42800,42700,582
20250224,124200,58585455350,42700,42750,42800,42700,1373
20250224,124100,58526786750,42750,42800,42800,42750,564
20250224,124000,58502671800,42800,42850,42850,42800,560
20250224,123900,58478703150,42850,42850,42850,42800,687
20250224,123800,58449290200,42800,42800,42800,42750,963
20250224,123700,58408074450,42750,42800,42850,42750,1076
20250224,123600,58362040000,42850,42850,42850,42800,781
20250224,123500,58328605250,42850,42800,42850,42800,472
20250224,123400,58308398300,42800,42800,42800,42700,3422
20250224,123300,58162101550,42800,42850,42900,42750,3899
20250224,123200,57995031400,42900,42900,42900,42850,578
20250224,123100,57970251750,42950,42850,42950,42800,666
20250224,123000,57941726450,42850,42800,42850,42800,477
20250224,122900,57921302100,42850,42950,42950,42850,1406
20250224,122800,57861035200,42950,42900,42950,42650,10890
20250224,122700,57395137950,42900,42900,42950,42850,438
20250224,122600,57376350300,42950,42850,42950,42850,588
20250224,122500,57351126950,42850,42950,42950,42850,885
20250224,122400,57313163950,42950,43050,43050,42950,1374
20250224,122300,57254092450,43050,42900,43050,42900,7761
20250224,122200,56920436050,42900,42900,42950,42850,1084
20250224,122100,56873947850,42900,42900,42900,42850,645
20250224,122000,56846308100,42900,42900,42900,42850,243
20250224,121900,56835890650,42900,42850,42900,42850,238
20250224,121800,56825681950,42900,42900,42950,42850,602
20250224,121700,56799853050,42850,42900,42900,42850,618
20250224,121600,56773364200,42900,42900,42950,42800,1228
20250224,121500,56720674350,42950,42900,42950,42850,727
20250224,121400,56689481450,42850,42750,42900,42650,5877
20250224,121300,56438219700,42750,42800,42800,42750,1493
20250224,121200,56374391450,42750,42850,42850,42750,429
20250224,121100,56356041250,42750,42800,42850,42750,4148
20250224,121000,56178561150,42850,42850,42900,42800,800
20250224,120900,56144276850,42850,42850,42900,42850,1164
20250224,120800,56094396950,42850,42850,42850,42850,734
20250224,120700,56062945050,42850,42850,42850,42850,980
20250224,120600,56020952050,42850,42850,42850,42800,744
20250224,120500,55989075350,42850,42850,42900,42850,565
20250224,120400,55964862250,42850,42850,42900,42800,1061
20250224,120300,55919398900,42850,42800,42850,42800,1226
20250224,120200,55866869400,42850,42850,42850,42800,351
20250224,120100,55851836500,42850,42850,42850,42800,888
20250224,120000,55813808250,42800,42850,42900,42800,1451
20250224,115900,55751632500,42850,42900,42950,42850,359
20250224,115800,55736244250,42900,43050,43050,42900,1435
20250224,115700,55674628600,43000,43050,43050,43000,171
20250224,115600,55667273300,43000,43000,43050,43000,798
20250224,115500,55632951800,43000,43050,43050,43000,1041
20250224,115400,55588145600,43050,42950,43050,42850,5165
20250224,115300,55366335900,42950,42950,42950,42900,669
20250224,115200,55337618000,42950,42950,42950,42900,672
20250224,115100,55308774900,42950,42900,42950,42900,1122
20250224,115000,55260631050,42900,43000,43000,42900,1687
20250224,114900,55188169100,43000,43000,43050,42950,1697
20250224,114800,55115135000,42950,43000,43050,42900,3162
20250224,114700,54979270200,43000,43050,43050,42950,1195
20250224,114600,54927870250,43050,43000,43050,43000,827
20250224,114500,54892268850,43000,43050,43050,43000,366
20250224,114400,54876525550,43050,43000,43050,42950,605
20250224,114300,54850507550,43000,43000,43000,42950,237
20250224,114200,54840322400,42950,43000,43000,42950,1274
20250224,114100,54785545250,42950,42950,43000,42900,912
20250224,114000,54746382050,42950,43000,43000,42950,1361
20250224,113900,54687906150,43000,43100,43150,43000,4063
20250224,113800,54512949250,43100,43000,43100,43000,2647
20250224,113700,54398874350,43050,43000,43050,42950,3535
20250224,113600,54246870600,43000,42950,43000,42950,1190
20250224,113500,54195759950,42950,42950,42950,42950,384
20250224,113400,54179267150,42950,42900,42950,42850,1116
20250224,113300,54131376450,42900,42900,42900,42850,1476
20250224,113200,54068084450,42900,42850,42900,42850,941
20250224,113100,54027741050,42850,42900,42900,42850,1400
20250224,113000,53967730000,42850,42900,42900,42850,631
20250224,112900,53940676150,42850,42900,42950,42850,1638
20250224,112800,53870435800,42900,42900,42900,42850,2238
20250224,112700,53774505550,42850,42900,42900,42850,2454
20250224,112600,53669295350,42900,42950,43000,42900,3722
20250224,112500,53509554000,42950,43100,43150,42950,11240
20250224,112400,53025524450,43100,43150,43200,43100,1779
20250224,112300,52948766850,43150,43150,43200,43100,3418
20250224,112200,52801290200,43200,43200,43200,43150,1280
20250224,112100,52746007250,43200,43200,43250,43150,2547
20250224,112000,52635971300,43200,43200,43250,43150,2478
20250224,111900,52528922550,43200,43150,43200,43100,3260
20250224,111800,52388153450,43150,43150,43150,43100,1634
20250224,111700,52317652500,43150,43050,43150,43050,2643
20250224,111600,52203638000,43050,43050,43100,43000,5080
20250224,111500,51984848650,43000,43000,43050,42950,2362
20250224,111400,51883260750,43000,43000,43000,42950,2029
20250224,111300,51796046050,43000,43000,43000,42950,525
20250224,111200,51773485100,43000,42900,43000,42850,6334
20250224,111100,51501468850,42950,43000,43000,42900,2844
20250224,111000,51379277100,43000,43100,43100,42950,11106
20250224,110900,50901209100,43100,42900,43100,42900,6463
20250224,110800,50623303300,42900,42900,43000,42850,8536
20250224,110700,50256962400,42900,42950,42950,42800,5281
20250224,110600,50030486600,42900,42800,42900,42750,14304
20250224,110500,49417480600,42800,42550,42850,42400,14905
20250224,110400,48780955850,42400,42450,42550,42350,5581
20250224,110300,48544161950,42400,42400,42450,42400,2032
20250224,110200,48457998800,42400,42400,42450,42350,3219
20250224,110100,48321500050,42450,42450,42500,42400,2027
20250224,110000,48235528700,42450,42350,42450,42350,943
20250224,105900,48195541550,42400,42400,42450,42350,1477
20250224,105800,48132937600,42450,42400,42450,42400,3270
20250224,105700,47994256750,42400,42350,42450,42350,2211
20250224,105600,47900539150,42350,42350,42400,42350,1564
20250224,105500,47834297050,42350,42450,42450,42350,3328
20250224,105400,47693294250,42450,42400,42450,42350,833
20250224,105300,47657955800,42350,42350,42450,42300,1781
20250224,105200,47582463850,42300,42350,42400,42300,1242
20250224,105100,47529878550,42400,42250,42400,42250,2702
20250224,105000,47415559750,42300,42300,42300,42250,477
20250224,104900,47395394350,42300,42300,42350,42250,3327
20250224,104800,47254588150,42300,42300,42350,42250,5709
20250224,104700,47013167350,42300,42400,42450,42300,3131
20250224,104600,46880607550,42450,42450,42500,42400,2385
20250224,104500,46779458600,42450,42600,42600,42450,7604
20250224,104400,46456275200,42650,42600,42650,42550,5309
20250224,104300,46230017750,42600,42500,42700,42500,5386
20250224,104200,46000608300,42500,42500,42550,42500,1334
20250224,104100,45943894000,42500,42500,42500,42450,1760
20250224,104000,45869110200,42450,42550,42600,42450,4163
20250224,103900,45692108450,42550,42350,42550,42300,10255
20250224,103800,45256680150,42350,42300,42350,42250,1683
20250224,103700,45185477950,42300,42300,42350,42300,1431
20250224,103600,45124944350,42300,42300,42350,42300,1616
20250224,103500,45056577250,42300,42300,42350,42250,1487
20250224,103400,44993692250,42300,42300,42350,42250,478
20250224,103300,44973480300,42300,42250,42400,42250,2945
20250224,103200,44848942900,42250,42200,42300,42200,2488
20250224,103100,44743858900,42250,42350,42350,42200,2084
20250224,103000,44655739900,42350,42250,42400,42250,2139
20250224,102900,44565201150,42200,42250,42300,42200,2701
20250224,102800,44451173100,42250,42300,42350,42200,2220
20250224,102700,44357406500,42250,42250,42400,42150,7389
20250224,102600,44045316600,42200,42200,42250,42200,3002
20250224,102500,43918581000,42250,42300,42300,42200,1871
20250224,102400,43839528300,42300,42350,42350,42250,2788
20250224,102300,43721631150,42350,42350,42400,42300,2948
20250224,102200,43596842300,42350,42350,42400,42300,2435
20250224,102100,43493728200,42350,42400,42400,42350,1021
20250224,102000,43450468550,42400,42350,42400,42300,1255
20250224,101900,43397322450,42300,42400,42500,42300,6095
20250224,101800,43138868450,42400,42350,42400,42300,5174
20250224,101700,42919731700,42350,42250,42350,42250,2528
20250224,101600,42812765150,42250,42150,42350,42150,4750
20250224,101500,42612104300,42150,42250,42350,42100,23652
20250224,101400,41612264450,42300,42350,42350,42250,4696
20250224,101300,41413556350,42350,42200,42350,42200,3899
20250224,101200,41248737150,42200,42250,42250,42200,1233
20250224,101100,41196688000,42200,42200,42250,42150,3552
20250224,101000,41046876000,42200,42150,42200,42150,3016
20250224,100900,40919675850,42200,42300,42300,42100,11691
20250224,100800,40425977550,42300,41950,42350,41900,24245
20250224,100700,39405166750,41950,41900,41950,41900,7300
20250224,100600,39099014950,41950,41950,42000,41900,7523
20250224,100500,38783533750,41950,41900,42000,41800,8264
20250224,100400,38437213400,41900,42000,42000,41850,14786
20250224,100300,37817588900,42000,42050,42200,41950,13554
20250224,100200,37247492850,42100,42000,42100,41850,40238
20250224,100100,35558413550,42000,42100,42200,42000,38833
20250224,100000,33925888100,42150,42350,42350,42050,39633
20250224,095900,32254829250,42300,42450,42500,42300,20377
20250224,095800,31391146950,42450,42500,42500,42450,2021
20250224,095700,31305305550,42450,42600,42600,42450,3976
20250224,095600,31136310600,42550,42550,42650,42500,2605
20250224,095500,31025378350,42550,42550,42600,42450,4963
20250224,095400,30814445700,42550,42650,42650,42500,4175
20250224,095300,30636709150,42650,42700,42700,42600,5892
20250224,095200,30385359700,42700,42500,42700,42450,7021
20250224,095100,30086509300,42550,42450,42600,42400,8984
20250224,095000,29704877650,42400,42500,42500,42400,3874
20250224,094900,29540406250,42450,42500,42550,42450,10891
20250224,094800,29077704200,42500,42500,42600,42450,6190
20250224,094700,28814615050,42500,42600,42600,42450,9753
20250224,094600,28399903100,42550,42700,42750,42550,4568
20250224,094500,28205154800,42650,42650,42700,42650,4910
20250224,094400,27995665500,42650,42700,42750,42600,7662
20250224,094300,27668802950,42700,42450,42700,42450,15162
20250224,094200,27023676900,42500,42550,42650,42450,9412
20250224,094100,26623425850,42550,42550,42700,42500,17902
20250224,094000,25860867250,42550,42650,42650,42500,22910
20250224,093900,24886184800,42600,42800,42800,42600,19690
20250224,093800,24045258850,42750,42850,42900,42750,16323
20250224,093700,23346335600,42850,43000,43000,42850,10764
20250224,093600,22884545400,43000,43200,43200,42950,20581
20250224,093500,21998792800,43200,43400,43400,43150,8820
20250224,093400,21617189750,43450,43350,43450,43350,2009
20250224,093300,21530005800,43450,43400,43450,43350,5718
20250224,093200,21281877450,43400,43350,43400,43300,1850
20250224,093100,21201659050,43350,43200,43450,43150,6263
20250224,093000,20930094100,43250,43250,43350,43100,15120
20250224,092900,20277261450,43200,43350,43400,43200,9046
20250224,092800,19885597550,43350,43450,43450,43350,4365
20250224,092700,19696230150,43400,43500,43550,43400,2834
20250224,092600,19573034650,43500,43500,43600,43450,1856
20250224,092500,19492301100,43500,43500,43600,43400,3853
20250224,092400,19324588600,43450,43400,43500,43300,2338
20250224,092300,19223142050,43400,43400,43450,43350,2366
20250224,092200,19120457550,43400,43250,43400,43200,3461
20250224,092100,18970600450,43200,43250,43300,43200,6990
20250224,092000,18668234050,43250,43450,43450,43200,8964
20250224,091900,18280055900,43450,43500,43650,43450,7677
20250224,091800,17946043550,43500,43950,44000,43500,15901
20250224,091700,17251401000,43950,43750,43950,43700,11567
20250224,091600,16743738600,43750,43650,43800,43600,3687
20250224,091500,16582616200,43600,43800,43900,43600,11546
20250224,091400,16077257150,43850,43450,43900,43450,15140
20250224,091300,15415149550,43500,43250,43500,43250,6242
20250224,091200,15144184450,43300,43300,43400,43250,4078
20250224,091100,14967494950,43300,43350,43400,43250,9010
20250224,091000,14577457150,43300,43450,43800,43300,11296
20250224,090900,14086310100,43450,43550,43700,43200,19856
20250224,090800,13224086500,43550,43500,43700,43450,14787
20250224,090700,12580008600,43450,43300,43600,43300,15152
20250224,090600,11921380400,43400,42900,43400,42900,21113
20250224,090500,11009083750,42950,43100,43150,42900,19528
20250224,090400,10170101150,43100,42950,43250,42950,22357
20250224,090300,9206340000,43000,42850,43150,42800,29934
20250224,090200,7919257100,42850,42950,43050,42800,22297
20250224,090100,6962998600,43000,42900,43250,42750,33804
20250224,090000,5511081800,42900,43300,43300,42300,127660