KissMeData/161890/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203400,16347727700,57700,57700,57700,57700,5182
20250224,203300,16347727700,57700,57700,57700,57700,0
20250224,203200,16347727700,57700,57700,57700,57700,0
20250224,203100,16347727700,57700,57700,57700,57700,0
20250224,203000,16347727700,57700,57700,57700,57700,0
20250224,202900,16347727700,57700,57700,57700,57700,0
20250224,202800,16347727700,57700,57700,57700,57700,0
20250224,202700,16347727700,57700,57700,57700,57700,0
20250224,202600,16347727700,57700,57700,57700,57700,0
20250224,202500,16347727700,57700,57700,57700,57700,0
20250224,202400,16347727700,57700,57700,57700,57700,0
20250224,202300,16347727700,57700,57700,57700,57700,0
20250224,202200,16347727700,57700,57700,57700,57700,0
20250224,202100,16347727700,57700,57700,57700,57700,0
20250224,202000,16347727700,57700,57700,57700,57700,0
20250224,201900,16347727700,57700,57700,57700,57700,0
20250224,201800,16347727700,57700,57700,57700,57700,0
20250224,201700,16347727700,57700,57700,57700,57700,0
20250224,201600,16347727700,57700,57700,57700,57700,0
20250224,201500,16347727700,57700,57700,57700,57700,0
20250224,201400,16347727700,57700,57700,57700,57700,0
20250224,201300,16347727700,57700,57700,57700,57700,0
20250224,201200,16347727700,57700,57700,57700,57700,0
20250224,201100,16347727700,57700,57700,57700,57700,0
20250224,201000,16347727700,57700,57700,57700,57700,0
20250224,200900,16347727700,57700,57700,57700,57700,0
20250224,200800,16347727700,57700,57700,57700,57700,0
20250224,200700,16347727700,57700,57700,57700,57700,0
20250224,200600,16347727700,57700,57700,57700,57700,0
20250224,200500,16347727700,57700,57700,57700,57700,0
20250224,200400,16347727700,57700,57700,57700,57700,5182
20250224,200300,16347727700,57700,57700,57700,57700,0
20250224,200200,16347727700,57700,57700,57700,57700,0
20250224,200100,16347727700,57700,57700,57700,57700,0
20250224,200000,16347727700,57700,57700,57700,57700,0
20250224,195900,16347727700,57700,57700,57700,57700,0
20250224,195800,16347727700,57700,57700,57700,57700,0
20250224,195700,16347727700,57700,57700,57700,57700,0
20250224,195600,16347727700,57700,57700,57700,57700,0
20250224,195500,16347727700,57700,57700,57700,57700,0
20250224,195400,16347727700,57700,57700,57700,57700,0
20250224,195300,16347727700,57700,57700,57700,57700,0
20250224,195200,16347727700,57700,57700,57700,57700,0
20250224,195100,16347727700,57700,57700,57700,57700,0
20250224,195000,16347727700,57700,57700,57700,57700,0
20250224,194900,16347727700,57700,57700,57700,57700,0
20250224,194800,16347727700,57700,57700,57700,57700,0
20250224,194700,16347727700,57700,57700,57700,57700,0
20250224,194600,16347727700,57700,57700,57700,57700,0
20250224,194500,16347727700,57700,57700,57700,57700,0
20250224,194400,16347727700,57700,57700,57700,57700,0
20250224,194300,16347727700,57700,57700,57700,57700,0
20250224,194200,16347727700,57700,57700,57700,57700,0
20250224,194100,16347727700,57700,57700,57700,57700,0
20250224,194000,16347727700,57700,57700,57700,57700,0
20250224,193900,16347727700,57700,57700,57700,57700,0
20250224,193800,16347727700,57700,57700,57700,57700,0
20250224,193700,16347727700,57700,57700,57700,57700,0
20250224,193600,16347727700,57700,57700,57700,57700,0
20250224,193500,16347727700,57700,57700,57700,57700,0
20250224,193400,16347727700,57700,57700,57700,57700,5182
20250224,193300,16347727700,57700,57700,57700,57700,0
20250224,193200,16347727700,57700,57700,57700,57700,0
20250224,193100,16347727700,57700,57700,57700,57700,0
20250224,193000,16347727700,57700,57700,57700,57700,0
20250224,192900,16347727700,57700,57700,57700,57700,0
20250224,192800,16347727700,57700,57700,57700,57700,0
20250224,192700,16347727700,57700,57700,57700,57700,0
20250224,192600,16347727700,57700,57700,57700,57700,0
20250224,192500,16347727700,57700,57700,57700,57700,0
20250224,192400,16347727700,57700,57700,57700,57700,0
20250224,192300,16347727700,57700,57700,57700,57700,0
20250224,192200,16347727700,57700,57700,57700,57700,0
20250224,192100,16347727700,57700,57700,57700,57700,0
20250224,192000,16347727700,57700,57700,57700,57700,0
20250224,191900,16347727700,57700,57700,57700,57700,0
20250224,191800,16347727700,57700,57700,57700,57700,0
20250224,191700,16347727700,57700,57700,57700,57700,0
20250224,191600,16347727700,57700,57700,57700,57700,0
20250224,191500,16347727700,57700,57700,57700,57700,0
20250224,191400,16347727700,57700,57700,57700,57700,0
20250224,191300,16347727700,57700,57700,57700,57700,0
20250224,191200,16347727700,57700,57700,57700,57700,0
20250224,191100,16347727700,57700,57700,57700,57700,0
20250224,191000,16347727700,57700,57700,57700,57700,0
20250224,190900,16347727700,57700,57700,57700,57700,0
20250224,190800,16347727700,57700,57700,57700,57700,0
20250224,190700,16347727700,57700,57700,57700,57700,0
20250224,190600,16347727700,57700,57700,57700,57700,0
20250224,190500,16347727700,57700,57700,57700,57700,0
20250224,190400,16347727700,57700,57700,57700,57700,5182
20250224,190300,16347727700,57700,57700,57700,57700,0
20250224,190200,16347727700,57700,57700,57700,57700,0
20250224,190100,16347727700,57700,57700,57700,57700,0
20250224,190000,16347727700,57700,57700,57700,57700,0
20250224,185900,16347727700,57700,57700,57700,57700,0
20250224,185800,16347727700,57700,57700,57700,57700,0
20250224,185700,16347727700,57700,57700,57700,57700,0
20250224,185600,16347727700,57700,57700,57700,57700,0
20250224,185500,16347727700,57700,57700,57700,57700,0
20250224,185400,16347727700,57700,57700,57700,57700,0
20250224,185300,16347727700,57700,57700,57700,57700,0
20250224,185200,16347727700,57700,57700,57700,57700,0
20250224,185100,16347727700,57700,57700,57700,57700,0
20250224,185000,16347727700,57700,57700,57700,57700,0
20250224,184900,16347727700,57700,57700,57700,57700,0
20250224,184800,16347727700,57700,57700,57700,57700,0
20250224,184700,16347727700,57700,57700,57700,57700,0
20250224,184600,16347727700,57700,57700,57700,57700,0
20250224,184500,16347727700,57700,57700,57700,57700,0
20250224,184400,16347727700,57700,57700,57700,57700,0
20250224,184300,16347727700,57700,57700,57700,57700,0
20250224,184200,16347727700,57700,57700,57700,57700,0
20250224,184100,16347727700,57700,57700,57700,57700,0
20250224,184000,16347727700,57700,57700,57700,57700,0
20250224,183900,16347727700,57700,57700,57700,57700,0
20250224,183800,16347727700,57700,57700,57700,57700,0
20250224,183700,16347727700,57700,57700,57700,57700,0
20250224,183600,16347727700,57700,57700,57700,57700,0
20250224,183500,16347727700,57700,57700,57700,57700,0
20250224,183400,16347727700,57700,57700,57700,57700,5182
20250224,183300,16347727700,57700,57700,57700,57700,0
20250224,183200,16347727700,57700,57700,57700,57700,0
20250224,183100,16347727700,57700,57700,57700,57700,0
20250224,183000,16347727700,57700,57700,57700,57700,0
20250224,182900,16347727700,57700,57700,57700,57700,0
20250224,182800,16347727700,57700,57700,57700,57700,0
20250224,182700,16347727700,57700,57700,57700,57700,0
20250224,182600,16347727700,57700,57700,57700,57700,0
20250224,182500,16347727700,57700,57700,57700,57700,0
20250224,182400,16347727700,57700,57700,57700,57700,0
20250224,182300,16347727700,57700,57700,57700,57700,0
20250224,182200,16347727700,57700,57700,57700,57700,0
20250224,182100,16347727700,57700,57700,57700,57700,0
20250224,182000,16347727700,57700,57700,57700,57700,0
20250224,181900,16347727700,57700,57700,57700,57700,0
20250224,181800,16347727700,57700,57700,57700,57700,0
20250224,181700,16347727700,57700,57700,57700,57700,0
20250224,181600,16347727700,57700,57700,57700,57700,0
20250224,181500,16347727700,57700,57700,57700,57700,0
20250224,181400,16347727700,57700,57700,57700,57700,0
20250224,181300,16347727700,57700,57700,57700,57700,0
20250224,181200,16347727700,57700,57700,57700,57700,0
20250224,181100,16347727700,57700,57700,57700,57700,0
20250224,181000,16347727700,57700,57700,57700,57700,0
20250224,180900,16347727700,57700,57700,57700,57700,0
20250224,180800,16347727700,57700,57700,57700,57700,0
20250224,180700,16347727700,57700,57700,57700,57700,0
20250224,180600,16347727700,57700,57700,57700,57700,0
20250224,180500,16347727700,57700,57700,57700,57700,0
20250224,180400,16347727700,57700,57700,57700,57700,5182
20250224,180300,16347727700,57700,57700,57700,57700,0
20250224,180200,16347727700,57700,57700,57700,57700,0
20250224,180100,16347727700,57700,57700,57700,57700,0
20250224,180000,16347727700,57700,57700,57700,57700,0
20250224,175900,16347727700,57700,57700,57700,57700,0
20250224,175800,16347727700,57700,57700,57700,57700,0
20250224,175700,16347727700,57700,57700,57700,57700,0
20250224,175600,16347727700,57700,57700,57700,57700,0
20250224,175500,16347727700,57700,57700,57700,57700,0
20250224,175400,16347727700,57700,57700,57700,57700,0
20250224,175300,16347727700,57700,57700,57700,57700,0
20250224,175200,16347727700,57700,57700,57700,57700,0
20250224,175100,16347727700,57700,57700,57700,57700,0
20250224,175000,16347727700,57700,57700,57700,57700,0
20250224,174900,16347727700,57700,57700,57700,57700,0
20250224,174800,16347727700,57700,57700,57700,57700,0
20250224,174700,16347727700,57700,57700,57700,57700,0
20250224,174600,16347727700,57700,57700,57700,57700,0
20250224,174500,16347727700,57700,57700,57700,57700,0
20250224,174400,16347727700,57700,57700,57700,57700,0
20250224,174300,16347727700,57700,57700,57700,57700,0
20250224,174200,16347727700,57700,57700,57700,57700,0
20250224,174100,16347727700,57700,57700,57700,57700,0
20250224,174000,16347727700,57700,57700,57700,57700,0
20250224,173900,16347727700,57700,57700,57700,57700,0
20250224,173800,16347727700,57700,57700,57700,57700,0
20250224,173700,16347727700,57700,57700,57700,57700,0
20250224,173600,16347727700,57700,57700,57700,57700,0
20250224,173500,16347727700,57700,57700,57700,57700,0
20250224,173400,16347727700,57700,57700,57700,57700,5182
20250224,173300,16347727700,57700,57700,57700,57700,0
20250224,173200,16347727700,57700,57700,57700,57700,0
20250224,173100,16347727700,57700,57700,57700,57700,0
20250224,173000,16347727700,57700,57700,57700,57700,0
20250224,172900,16347727700,57700,57700,57700,57700,0
20250224,172800,16347727700,57700,57700,57700,57700,0
20250224,172700,16347727700,57700,57700,57700,57700,0
20250224,172600,16347727700,57700,57700,57700,57700,0
20250224,172500,16347727700,57700,57700,57700,57700,0
20250224,172400,16347727700,57700,57700,57700,57700,0
20250224,172300,16347727700,57700,57700,57700,57700,0
20250224,172200,16347727700,57700,57700,57700,57700,0
20250224,172100,16347727700,57700,57700,57700,57700,0
20250224,172000,16347727700,57700,57700,57700,57700,0
20250224,171900,16347727700,57700,57700,57700,57700,0
20250224,171800,16347727700,57700,57700,57700,57700,0
20250224,171700,16347727700,57700,57700,57700,57700,0
20250224,171600,16347727700,57700,57700,57700,57700,0
20250224,171500,16347727700,57700,57700,57700,57700,0
20250224,171400,16347727700,57700,57700,57700,57700,0
20250224,171300,16347727700,57700,57700,57700,57700,0
20250224,171200,16347727700,57700,57700,57700,57700,0
20250224,171100,16347727700,57700,57700,57700,57700,0
20250224,171000,16347727700,57700,57700,57700,57700,0
20250224,170900,16347727700,57700,57700,57700,57700,0
20250224,170800,16347727700,57700,57700,57700,57700,0
20250224,170700,16347727700,57700,57700,57700,57700,0
20250224,170600,16347727700,57700,57700,57700,57700,0
20250224,170500,16347727700,57700,57700,57700,57700,0
20250224,170400,16347727700,57700,57700,57700,57700,5182
20250224,170300,16347727700,57700,57700,57700,57700,0
20250224,170200,16347727700,57700,57700,57700,57700,0
20250224,170100,16347727700,57700,57700,57700,57700,0
20250224,170000,16347727700,57700,57700,57700,57700,0
20250224,165900,16347727700,57700,57700,57700,57700,0
20250224,165800,16347727700,57700,57700,57700,57700,0
20250224,165700,16347727700,57700,57700,57700,57700,0
20250224,165600,16347727700,57700,57700,57700,57700,0
20250224,165500,16347727700,57700,57700,57700,57700,0
20250224,165400,16347727700,57700,57700,57700,57700,0
20250224,165300,16347727700,57700,57700,57700,57700,0
20250224,165200,16347727700,57700,57700,57700,57700,0
20250224,165100,16347727700,57700,57700,57700,57700,0
20250224,165000,16347727700,57700,57700,57700,57700,0
20250224,164900,16347727700,57700,57700,57700,57700,0
20250224,164800,16347727700,57700,57700,57700,57700,0
20250224,164700,16347727700,57700,57700,57700,57700,0
20250224,164600,16347727700,57700,57700,57700,57700,0
20250224,164500,16347727700,57700,57700,57700,57700,0
20250224,164400,16347727700,57700,57700,57700,57700,0
20250224,164300,16347727700,57700,57700,57700,57700,0
20250224,164200,16347727700,57700,57700,57700,57700,0
20250224,164100,16347727700,57700,57700,57700,57700,0
20250224,164000,16347727700,57700,57700,57700,57700,0
20250224,163900,16347727700,57700,57700,57700,57700,0
20250224,163800,16347727700,57700,57700,57700,57700,0
20250224,163700,16347727700,57700,57700,57700,57700,0
20250224,163600,16347727700,57700,57700,57700,57700,0
20250224,163500,16347727700,57700,57700,57700,57700,0
20250224,163400,16347727700,57700,57700,57700,57700,5182
20250224,163300,16347727700,57700,57700,57700,57700,0
20250224,163200,16347727700,57700,57700,57700,57700,0
20250224,163100,16347727700,57700,57700,57700,57700,0
20250224,163000,16347727700,57700,57700,57700,57700,0
20250224,162900,16347727700,57700,57700,57700,57700,0
20250224,162800,16347727700,57700,57700,57700,57700,0
20250224,162700,16347727700,57700,57700,57700,57700,0
20250224,162600,16347727700,57700,57700,57700,57700,0
20250224,162500,16347727700,57700,57700,57700,57700,0
20250224,162400,16347727700,57700,57700,57700,57700,0
20250224,162300,16347727700,57700,57700,57700,57700,0
20250224,162200,16347727700,57700,57700,57700,57700,0
20250224,162100,16347727700,57700,57700,57700,57700,0
20250224,162000,16347727700,57700,57700,57700,57700,0
20250224,161900,16347727700,57700,57700,57700,57700,0
20250224,161800,16347727700,57700,57700,57700,57700,0
20250224,161700,16347727700,57700,57700,57700,57700,0
20250224,161600,16347727700,57700,57700,57700,57700,0
20250224,161500,16347727700,57700,57700,57700,57700,0
20250224,161400,16347727700,57700,57700,57700,57700,0
20250224,161300,16347727700,57700,57700,57700,57700,0
20250224,161200,16347727700,57700,57700,57700,57700,0
20250224,161100,16347727700,57700,57700,57700,57700,0
20250224,161000,16347727700,57700,57700,57700,57700,0
20250224,160900,16347727700,57700,57700,57700,57700,0
20250224,160800,16347727700,57700,57700,57700,57700,0
20250224,160700,16347727700,57700,57700,57700,57700,0
20250224,160600,16347727700,57700,57700,57700,57700,0
20250224,160500,16347727700,57700,57700,57700,57700,0
20250224,160400,16347727700,57700,57700,57700,57700,5182
20250224,160300,16347727700,57700,57700,57700,57700,0
20250224,160200,16347727700,57700,57700,57700,57700,0
20250224,160100,16347727700,57700,57700,57700,57700,0
20250224,160000,16347727700,57700,57700,57700,57700,0
20250224,155900,16347727700,57700,57700,57700,57700,0
20250224,155800,16347727700,57700,57700,57700,57700,0
20250224,155700,16347727700,57700,57700,57700,57700,0
20250224,155600,16347727700,57700,57700,57700,57700,0
20250224,155500,16347727700,57700,57700,57700,57700,0
20250224,155400,16347727700,57700,57700,57700,57700,0
20250224,155300,16347727700,57700,57700,57700,57700,0
20250224,155200,16347727700,57700,57700,57700,57700,0
20250224,155100,16347727700,57700,57700,57700,57700,0
20250224,155000,16347727700,57700,57700,57700,57700,0
20250224,154900,16347727700,57700,57700,57700,57700,0
20250224,154800,16347727700,57700,57700,57700,57700,0
20250224,154700,16347727700,57700,57700,57700,57700,0
20250224,154600,16347727700,57700,57700,57700,57700,0
20250224,154500,16347727700,57700,57700,57700,57700,0
20250224,154400,16347727700,57700,57700,57700,57700,0
20250224,154300,16347727700,57700,57700,57700,57700,0
20250224,154200,16347727700,57700,57700,57700,57700,0
20250224,154100,16347727700,57700,57700,57700,57700,0
20250224,154000,16347727700,57700,57700,57700,57700,0
20250224,153900,16347727700,57700,57700,57700,57700,0
20250224,153800,16347727700,57700,57700,57700,57700,0
20250224,153700,16347727700,57700,57700,57700,57700,0
20250224,153600,16347727700,57700,57700,57700,57700,0
20250224,153500,16347727700,57700,57700,57700,57700,0
20250224,153400,16347727700,57700,57700,57700,57700,5182
20250224,153300,16347727700,57700,57700,57700,57700,0
20250224,153200,16347727700,57700,57700,57700,57700,0
20250224,153100,16347727700,57700,57700,57700,57700,0
20250224,153000,16347727700,57700,57700,57700,57700,5182
20250224,152900,16048726300,57600,57600,57600,57600,0
20250224,152800,16048726300,57600,57600,57600,57600,0
20250224,152700,16048726300,57600,57600,57600,57600,0
20250224,152600,16048726300,57600,57600,57600,57600,0
20250224,152500,16048726300,57600,57600,57600,57600,0
20250224,152400,16048726300,57600,57600,57600,57600,0
20250224,152300,16048726300,57600,57600,57600,57600,0
20250224,152200,16048726300,57600,57600,57600,57600,0
20250224,152100,16048726300,57600,57600,57600,57600,0
20250224,152000,16048726300,57600,57600,57600,57600,0
20250224,151900,16048726300,57600,57600,57600,57500,201
20250224,151800,16037156100,57600,57600,57600,57500,424
20250224,151700,16012752700,57600,57600,57600,57500,551
20250224,151600,15981036900,57500,57600,57600,57500,540
20250224,151500,15949953500,57500,57500,57600,57500,187
20250224,151400,15939193700,57600,57600,57600,57500,1198
20250224,151300,15870202700,57600,57500,57600,57500,197
20250224,151200,15858865800,57600,57600,57600,57500,1229
20250224,151100,15788168300,57500,57600,57600,57500,275
20250224,151000,15772332600,57500,57600,57600,57500,1798
20250224,150900,15668798400,57600,57500,57600,57500,587
20250224,150800,15635000800,57600,57500,57600,57500,349
20250224,150700,15614907500,57600,57600,57600,57500,648
20250224,150600,15577595600,57600,57500,57600,57500,298
20250224,150500,15560440800,57500,57500,57600,57500,365
20250224,150400,15539424600,57500,57500,57600,57500,590
20250224,150300,15505477200,57500,57500,57600,57500,303
20250224,150200,15488036200,57500,57600,57600,57500,1178
20250224,150100,15420271100,57500,57600,57600,57500,180
20250224,150000,15409917000,57600,57700,57700,57500,1136
20250224,145900,15344503600,57700,57700,57700,57600,1572
20250224,145800,15253928400,57600,57600,57700,57600,157
20250224,145700,15244879200,57700,57700,57700,57600,311
20250224,145600,15226941200,57700,57600,57700,57600,234
20250224,145500,15213451500,57600,57700,57700,57600,268
20250224,145400,15198000900,57700,57600,57700,57600,208
20250224,145300,15186003300,57600,57700,57700,57600,298
20250224,145200,15168821000,57600,57700,57700,57600,232
20250224,145100,15155447400,57700,57600,57700,57600,278
20250224,145000,15139413800,57600,57700,57700,57600,339
20250224,144900,15119864400,57700,57600,57700,57600,380
20250224,144800,15097950300,57700,57700,57700,57600,692
20250224,144700,15058027000,57700,57800,57800,57700,310
20250224,144600,15040118600,57800,57800,57800,57700,207
20250224,144500,15028162500,57800,57800,57800,57700,208
20250224,144400,15016153000,57800,57800,57800,57700,397
20250224,144300,14993213200,57800,57600,57800,57600,1120
20250224,144200,14928587600,57700,57700,57700,57600,283
20250224,144100,14912266100,57700,57700,57700,57600,326
20250224,144000,14893469200,57700,57700,57700,57600,403
20250224,143900,14870225100,57700,57700,57700,57600,526
20250224,143800,14839889800,57700,57700,57700,57600,247
20250224,143700,14825650600,57700,57700,57700,57600,389
20250224,143600,14803221000,57700,57700,57700,57600,345
20250224,143500,14783324500,57700,57600,57700,57600,236
20250224,143400,14769722500,57600,57700,57700,57600,342
20250224,143300,14749996600,57600,57600,57700,57600,125
20250224,143200,14742793200,57600,57600,57700,57600,252
20250224,143100,14728263200,57700,57700,57700,57600,423
20250224,143000,14703869900,57700,57700,57700,57600,607
20250224,142900,14668856300,57700,57700,57700,57600,430
20250224,142800,14644064700,57700,57700,57700,57600,249
20250224,142700,14629709600,57600,57600,57700,57600,217
20250224,142600,14617199100,57600,57600,57700,57600,270
20250224,142500,14601634500,57700,57600,57700,57500,484
20250224,142400,14573742000,57500,57600,57600,57500,332
20250224,142300,14554627700,57600,57600,57600,57500,576
20250224,142200,14521458300,57500,57500,57600,57500,828
20250224,142100,14473826200,57600,57500,57600,57500,314
20250224,142000,14455749400,57500,57600,57700,57500,248
20250224,141900,14441454500,57600,57600,57700,57500,233
20250224,141800,14428019600,57600,57600,57700,57500,327
20250224,141700,14409182600,57600,57600,57700,57500,301
20250224,141600,14391838200,57600,57600,57700,57500,782
20250224,141500,14346810400,57600,57500,57600,57500,128
20250224,141400,14339446900,57600,57600,57600,57500,275
20250224,141300,14323618300,57600,57600,57600,57500,264
20250224,141200,14308426300,57600,57600,57600,57500,402
20250224,141100,14285279400,57500,57600,57600,57500,375
20250224,141000,14263693100,57600,57600,57600,57500,138
20250224,140900,14255753700,57600,57500,57600,57500,327
20250224,140800,14236926500,57600,57600,57600,57500,353
20250224,140700,14216604400,57500,57500,57600,57500,741
20250224,140600,14173978600,57600,57500,57600,57500,428
20250224,140500,14149335300,57500,57500,57600,57500,437
20250224,140400,14124177800,57500,57600,57600,57500,602
20250224,140300,14089521400,57600,57600,57600,57500,291
20250224,140200,14072770900,57600,57500,57600,57500,186
20250224,140100,14062070000,57600,57500,57600,57500,262
20250224,140000,14046985000,57600,57600,57600,57500,250
20250224,135900,14032595800,57600,57500,57600,57400,174
20250224,135800,14022591300,57400,57500,57600,57400,686
20250224,135700,13983142800,57500,57400,57500,57400,513
20250224,135600,13953654000,57400,57500,57500,57400,265
20250224,135500,13938425700,57400,57400,57500,57400,399
20250224,135400,13915494500,57400,57500,57600,57400,549
20250224,135300,13883911900,57500,57500,57600,57400,1042
20250224,135200,13824022200,57400,57400,57500,57400,373
20250224,135100,13802589600,57500,57500,57500,57400,334
20250224,135000,13783398200,57500,57400,57500,57400,364
20250224,134900,13762477300,57400,57400,57500,57400,230
20250224,134800,13749263300,57400,57500,57600,57400,1583
20250224,134700,13658238800,57600,57500,57600,57500,365
20250224,134600,13637226200,57600,57600,57600,57500,1315
20250224,134500,13561595400,57500,57500,57600,57500,570
20250224,134400,13528795300,57600,57600,57600,57500,552
20250224,134300,13497037000,57600,57600,57600,57500,448
20250224,134200,13471241800,57600,57600,57600,57500,242
20250224,134100,13457311900,57600,57600,57600,57500,153
20250224,134000,13448509300,57500,57500,57600,57500,208
20250224,133900,13436537800,57600,57500,57600,57500,435
20250224,133800,13411495000,57600,57600,57600,57500,1151
20250224,133700,13345208400,57500,57600,57600,57500,450
20250224,133600,13319297100,57600,57500,57600,57500,341
20250224,133500,13299665300,57500,57600,57600,57500,315
20250224,133400,13281534600,57600,57500,57600,57500,495
20250224,133300,13253033000,57600,57500,57600,57500,145
20250224,133200,13244691800,57600,57600,57600,57500,302
20250224,133100,13227304200,57600,57600,57600,57500,339
20250224,133000,13207789800,57600,57600,57600,57500,320
20250224,132900,13189369800,57500,57600,57600,57500,220
20250224,132800,13176706400,57500,57700,57700,57500,614
20250224,132700,13141340100,57700,57700,57700,57600,786
20250224,132600,13096044300,57600,57600,57700,57600,207
20250224,132500,13084110100,57600,57700,57700,57600,333
20250224,132400,13064909900,57600,57600,57700,57600,381
20250224,132300,13042944200,57700,57600,57700,57600,442
20250224,132200,13017464000,57600,57700,57700,57600,367
20250224,132100,12996307000,57600,57700,57800,57600,637
20250224,132000,12959544800,57800,57700,57800,57700,576
20250224,131900,12926283900,57700,57700,57800,57700,284
20250224,131800,12909879400,57800,57700,57800,57700,377
20250224,131700,12888116100,57700,57700,57800,57700,297
20250224,131600,12870959600,57800,57900,57900,57700,573
20250224,131500,12837844500,57800,57800,57900,57800,375
20250224,131400,12816156500,57800,57800,57900,57800,263
20250224,131300,12800939400,57800,57900,57900,57800,289
20250224,131200,12784213700,57900,58100,58100,57800,1567
20250224,131100,12693414800,58100,58000,58100,58000,671
20250224,131000,12654467500,58100,58000,58100,58000,222
20250224,130900,12641578400,58100,58100,58100,58000,258
20250224,130800,12626592100,58000,58000,58100,58000,1125
20250224,130700,12561316100,57900,58000,58000,57900,768
20250224,130600,12516780100,58000,58000,58100,58000,703
20250224,130500,12475990200,58100,57900,58100,57900,1620
20250224,130400,12382025400,58000,57900,58000,57800,1859
20250224,130300,12274391600,57900,57900,57900,57800,333
20250224,130200,12255135400,57900,57900,57900,57800,327
20250224,130100,12236214300,57900,57800,57900,57800,327
20250224,130000,12217291800,57900,57800,57900,57800,332
20250224,125900,12198078600,57900,57700,57900,57700,485
20250224,125800,12170051400,57700,57700,57800,57600,273
20250224,125700,12154281700,57700,57700,57800,57600,271
20250224,125600,12138634200,57700,57700,57700,57600,212
20250224,125500,12126406000,57700,57600,57800,57600,1756
20250224,125400,12025202900,57700,57600,57700,57600,255
20250224,125300,12010499100,57600,57700,57700,57600,326
20250224,125200,11991699700,57700,57600,57700,57600,389
20250224,125100,11969265100,57700,57700,57800,57600,669
20250224,125000,11930664500,57800,57800,57800,57700,184
20250224,124900,11920038200,57800,57800,57800,57700,440
20250224,124800,11894629600,57800,57700,57800,57700,393
20250224,124700,11871925700,57700,57900,57900,57700,312
20250224,124600,11853900700,57900,57900,57900,57700,413
20250224,124500,11830015600,57900,57800,57900,57800,197
20250224,124400,11818621600,57700,57800,57800,57700,387
20250224,124300,11796261400,57800,57800,57800,57700,228
20250224,124200,11783093400,57800,57800,57800,57700,370
20250224,124100,11761730600,57800,57700,57800,57700,282
20250224,124000,11745439700,57700,57700,57900,57700,157
20250224,123900,11736369900,57700,57800,57900,57700,367
20250224,123800,11715156100,57800,57700,57900,57700,293
20250224,123700,11698228500,57800,57800,57800,57700,117
20250224,123600,11691474000,57800,57800,57900,57700,1386
20250224,123500,11611408800,57800,57700,57800,57600,903
20250224,123400,11559246800,57700,57800,57800,57600,1012
20250224,123300,11500841200,57700,57800,57800,57700,266
20250224,123200,11485482200,57700,57800,57800,57600,902
20250224,123100,11433450900,57800,57700,57800,57600,423
20250224,123000,11409032400,57800,57700,57800,57700,1493
20250224,122900,11322862900,57800,57800,57800,57700,323
20250224,122800,11304200500,57700,57700,57800,57700,488
20250224,122700,11276015300,57800,57700,57800,57700,237
20250224,122600,11262326200,57800,57800,57800,57700,264
20250224,122500,11247075600,57800,57800,57800,57700,409
20250224,122400,11223447900,57800,57800,57800,57700,239
20250224,122300,11209645500,57700,57800,57900,57700,853
20250224,122200,11160340500,57800,57800,57900,57800,330
20250224,122100,11141254500,57900,57900,57900,57800,369
20250224,122000,11119904900,57800,57900,57900,57800,268
20250224,121900,11104401900,57800,57900,57900,57700,851
20250224,121800,11055212900,57900,57900,57900,57800,382
20250224,121700,11033103100,57900,57800,57900,57800,571
20250224,121600,11000051200,57800,57800,57900,57800,368
20250224,121500,10978762000,57800,57800,57900,57700,713
20250224,121400,10937547000,57800,57700,57800,57600,1121
20250224,121300,10872929800,57600,57800,57800,57600,1406
20250224,121200,10791794300,57800,57800,57800,57700,340
20250224,121100,10772150700,57800,57700,57800,57700,229
20250224,121000,10758921200,57700,57800,57800,57700,718
20250224,120900,10717434000,57800,57800,57800,57700,355
20250224,120800,10696925700,57800,57800,57800,57700,303
20250224,120700,10679431200,57800,57800,57800,57700,658
20250224,120600,10641439600,57800,57800,57800,57700,362
20250224,120500,10620526400,57800,57700,57900,57700,468
20250224,120400,10593477100,57800,57700,57800,57700,604
20250224,120300,10558581400,57700,57800,57800,57700,568
20250224,120200,10525768100,57800,57800,57800,57700,146
20250224,120100,10517337700,57800,57800,57900,57700,358
20250224,120000,10496655300,57700,57800,57900,57700,492
20250224,115900,10468213400,57700,57800,57900,57700,278
20250224,115800,10452156400,57700,57800,57900,57700,296
20250224,115700,10435047600,57800,57800,57800,57700,183
20250224,115600,10424479000,57800,57900,57900,57700,1196
20250224,115500,10355268000,57800,57900,57900,57800,501
20250224,115400,10326290700,57900,57700,57900,57600,3077
20250224,115300,10148619500,57700,57600,57700,57600,1188
20250224,115200,10080082700,57700,57700,57700,57600,175
20250224,115100,10069999100,57700,57700,57700,57600,342
20250224,115000,10050276900,57700,57600,57700,57600,354
20250224,114900,10029865600,57700,57700,57700,57600,235
20250224,114800,10016315400,57700,57600,57700,57500,2473
20250224,114700,9873858500,57600,57600,57600,57500,268
20250224,114600,9858436000,57600,57600,57600,57500,266
20250224,114500,9843129200,57600,57500,57600,57300,1125
20250224,114400,9778416400,57400,57400,57500,57300,412
20250224,114300,9754754600,57500,57400,57500,57300,422
20250224,114200,9730515400,57400,57400,57400,57300,246
20250224,114100,9716400900,57400,57400,57400,57300,444
20250224,114000,9690924800,57300,57400,57500,57300,566
20250224,113900,9658431700,57400,57500,57500,57400,314
20250224,113800,9640387100,57500,57500,57500,57400,264
20250224,113700,9625216500,57400,57300,57500,57300,333
20250224,113600,9606099800,57400,57400,57500,57300,512
20250224,113500,9576714300,57400,57400,57400,57300,363
20250224,113400,9555891300,57400,57300,57400,57300,150
20250224,113300,9547289700,57300,57400,57400,57300,427
20250224,113200,9522789300,57400,57300,57400,57300,429
20250224,113100,9498193200,57400,57300,57400,57300,193
20250224,113000,9487123300,57300,57400,57400,57300,349
20250224,112900,9467109800,57400,57400,57400,57300,269
20250224,112800,9451678700,57400,57300,57400,57300,221
20250224,112700,9439005800,57300,57500,57500,57300,309
20250224,112600,9421272800,57400,57400,57500,57300,1197
20250224,112500,9352565300,57300,57300,57400,57300,246
20250224,112400,9338454100,57300,57400,57400,57300,235
20250224,112300,9324974600,57300,57400,57400,57300,203
20250224,112200,9313333800,57400,57400,57400,57300,1270
20250224,112100,9240543900,57400,57300,57400,57300,218
20250224,112000,9228042200,57400,57500,57500,57300,354
20250224,111900,9207721400,57400,57400,57500,57400,201
20250224,111800,9196170600,57400,57500,57500,57400,399
20250224,111700,9173259600,57500,57400,57500,57300,961
20250224,111600,9118097900,57400,57400,57400,57300,297
20250224,111500,9101058600,57400,57400,57400,57300,241
20250224,111400,9087234500,57400,57300,57400,57200,253
20250224,111300,9072742000,57300,57200,57400,57200,245
20250224,111200,9058700600,57200,57300,57400,57200,903
20250224,111100,9006966000,57300,57300,57300,57100,277
20250224,111000,8991107000,57100,57200,57300,57100,422
20250224,110900,8966968600,57300,57300,57300,57100,159
20250224,110800,8957866100,57100,57300,57300,57100,566
20250224,110700,8925487700,57200,57200,57300,57200,156
20250224,110600,8916558500,57300,57300,57300,57200,214
20250224,110500,8904312600,57200,57300,57300,57200,230
20250224,110400,8891151300,57300,57300,57300,57200,311
20250224,110300,8873350500,57200,57300,57300,57200,214
20250224,110200,8861103000,57200,57300,57300,57200,643
20250224,110100,8824312900,57300,57300,57300,57200,756
20250224,110000,8781065100,57200,57300,57300,57200,167
20250224,105900,8771508500,57200,57200,57400,57200,290
20250224,105800,8754891900,57300,57400,57400,57200,686
20250224,105700,8715581000,57400,57300,57400,57300,244
20250224,105600,8701592900,57300,57300,57400,57300,200
20250224,105500,8690119600,57400,57400,57400,57300,243
20250224,105400,8676179300,57400,57300,57400,57300,256
20250224,105300,8661494800,57300,57300,57400,57300,220
20250224,105200,8648884300,57300,57400,57400,57200,243
20250224,105100,8634962400,57400,57300,57400,57200,476
20250224,105000,8607679200,57300,57300,57400,57300,198
20250224,104900,8596328700,57400,57300,57400,57300,298
20250224,104800,8579245800,57400,57300,57400,57300,176
20250224,104700,8569153600,57400,57500,57500,57400,606
20250224,104600,8534361100,57500,57400,57500,57300,269
20250224,104500,8518908400,57400,57400,57500,57300,338
20250224,104400,8499505500,57500,57200,57600,57100,2441
20250224,104300,8359323500,57200,57200,57200,57100,538
20250224,104200,8328559400,57200,57100,57200,57100,266
20250224,104100,8313359900,57200,57200,57200,57100,285
20250224,104000,8297075700,57200,57200,57200,57100,770
20250224,103900,8253043800,57300,57200,57300,57200,1107
20250224,103800,8189718900,57300,57300,57300,57200,98
20250224,103700,8184109500,57300,57200,57300,57200,954
20250224,103600,8129526700,57300,57200,57300,57200,250
20250224,103500,8115214000,57200,57300,57300,57200,492
20250224,103400,8087027800,57300,57300,57300,57200,255
20250224,103300,8072425300,57200,57300,57400,57200,342
20250224,103200,8052837900,57300,57300,57400,57200,148
20250224,103100,8044360300,57300,57200,57300,57200,543
20250224,103000,8013257900,57200,57400,57400,57200,766
20250224,102900,7969346700,57400,57300,57400,57300,740
20250224,102800,7926897600,57400,57400,57400,57300,202
20250224,102700,7915314200,57400,57400,57400,57300,132
20250224,102600,7907747800,57400,57300,57400,57300,377
20250224,102500,7886137800,57300,57300,57400,57300,150
20250224,102400,7877537400,57300,57400,57400,57300,326
20250224,102300,7858853900,57300,57300,57400,57300,1202
20250224,102200,7789873600,57300,57300,57400,57300,429
20250224,102100,7765273800,57300,57300,57400,57300,968
20250224,102000,7709806300,57300,57300,57300,57200,1335
20250224,101900,7633373500,57300,57300,57300,57200,123
20250224,101800,7626333600,57300,57200,57300,57200,296
20250224,101700,7609395000,57200,57200,57300,57200,1746
20250224,101600,7509448700,57200,57200,57300,57200,189
20250224,101500,7498630700,57200,57300,57300,57200,248
20250224,101400,7484433100,57300,57200,57300,57200,283
20250224,101300,7468227200,57300,57200,57300,57200,196
20250224,101200,7457013000,57100,57100,57200,57100,399
20250224,101100,7434209900,57100,57100,57200,57100,218
20250224,101000,7421760700,57100,57100,57300,57100,600
20250224,100900,7387451400,57100,57000,57300,57000,1714
20250224,100800,7289445200,57000,57100,57100,56900,397
20250224,100700,7266823700,57000,57000,57100,57000,705
20250224,100600,7226617500,57000,57000,57100,56900,206
20250224,100500,7214869500,57000,56900,57000,56900,113
20250224,100400,7208431900,57000,57000,57000,56900,394
20250224,100300,7185977100,57000,57000,57100,56900,761
20250224,100200,7142600700,57000,57100,57100,57000,265
20250224,100100,7127471900,57100,57000,57100,57000,72
20250224,100000,7123362300,57100,57000,57100,56900,632
20250224,095900,7087333800,57000,57000,57100,57000,506
20250224,095800,7058486700,57000,57000,57100,57000,143
20250224,095700,7050324700,57000,56900,57100,56900,870
20250224,095600,7000723700,56900,56900,57000,56900,140
20250224,095500,6992751500,57000,56900,57000,56900,914
20250224,095400,6940659500,56900,56900,57000,56900,330
20250224,095300,6921882300,57000,57000,57000,56900,254
20250224,095200,6907418200,56900,56900,57000,56800,1088
20250224,095100,6845498500,56900,56900,56900,56800,420
20250224,095000,6821611700,56800,56800,56900,56800,296
20250224,094900,6804779300,56900,56900,56900,56800,750
20250224,094800,6762111800,56800,56900,56900,56800,574
20250224,094700,6729457900,56800,56800,56900,56800,2076
20250224,094600,6611527700,56900,56900,57000,56900,2078
20250224,094500,6493188500,57000,56800,57000,56800,458
20250224,094400,6467129800,56900,56800,56900,56800,2001
20250224,094300,6353314300,56800,56800,56900,56800,1170
20250224,094200,6286848700,56800,56900,56900,56800,515
20250224,094100,6257571100,56800,56900,56900,56800,630
20250224,094000,6221736900,56900,56800,56900,56800,234
20250224,093900,6208429900,56800,57100,57100,56800,6613
20250224,093800,5831931200,57000,57100,57100,57000,283
20250224,093700,5815780800,57000,57000,57100,57000,419
20250224,093600,5791870800,57100,57000,57100,57000,222
20250224,093500,5779207000,57100,57000,57100,56900,1040
20250224,093400,5719928700,56900,56900,57000,56900,356
20250224,093300,5699643000,57000,56900,57000,56900,565
20250224,093200,5667447500,56900,57000,57100,56900,3264
20250224,093100,5481403400,57100,57100,57100,57000,506
20250224,093000,5452535200,57000,57000,57100,57000,441
20250224,092900,5427391200,57100,57100,57100,57000,506
20250224,092800,5398538600,57000,57000,57100,56900,4271
20250224,092700,5155089100,57100,57300,57300,57000,1606
20250224,092600,5063268700,57100,56900,57400,56900,2394
20250224,092500,4926375800,57000,57100,57100,56900,666
20250224,092400,4888447100,56900,56900,57200,56800,1403
20250224,092300,4808613900,56900,57100,57100,56900,5190
20250224,092200,4512936400,57100,57100,57300,57000,2796
20250224,092100,4353224300,57100,57100,57300,57100,683
20250224,092000,4314192700,57100,57300,57300,57000,1263
20250224,091900,4241975300,57300,56900,57300,56900,1947
20250224,091800,4130918700,57000,57000,57000,56800,1644
20250224,091700,4037270700,56900,56900,57000,56800,1172
20250224,091600,3970577700,56900,56800,56900,56700,725
20250224,091500,3929396800,56800,56900,56900,56700,4247
20250224,091400,3688056700,56800,56900,56900,56600,5510
20250224,091300,3375374600,56900,57000,57000,56800,7928
20250224,091200,2924242100,57000,57200,57200,57000,5046
20250224,091100,2636195000,57200,57200,57300,57000,5775
20250224,091000,2306239300,57200,57400,57500,57200,1869
20250224,090900,2199065800,57300,57700,57700,57300,1339
20250224,090800,2122113100,57700,57300,57700,57200,2117
20250224,090700,2000303600,57300,57400,57400,57100,6765
20250224,090600,1612884900,57400,57500,57500,57200,5013
20250224,090500,1325638400,57500,57300,57500,57300,615
20250224,090400,1290309600,57300,57300,57400,57200,3304
20250224,090300,1100944700,57300,57400,57500,57200,3661
20250224,090200,891042900,57300,57400,57600,57200,4756
20250224,090100,618084700,57400,57700,57800,57300,4421
20250224,090000,363974700,57700,57900,58000,57500,5951