KissMeData/372320/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213400,2492031950,31250,31250,31250,31250,553
20250224,213300,2492031950,31250,31250,31250,31250,0
20250224,213200,2492031950,31250,31250,31250,31250,0
20250224,213100,2492031950,31250,31250,31250,31250,0
20250224,213000,2492031950,31250,31250,31250,31250,0
20250224,212900,2492031950,31250,31250,31250,31250,0
20250224,212800,2492031950,31250,31250,31250,31250,0
20250224,212700,2492031950,31250,31250,31250,31250,0
20250224,212600,2492031950,31250,31250,31250,31250,0
20250224,212500,2492031950,31250,31250,31250,31250,0
20250224,212400,2492031950,31250,31250,31250,31250,0
20250224,212300,2492031950,31250,31250,31250,31250,0
20250224,212200,2492031950,31250,31250,31250,31250,0
20250224,212100,2492031950,31250,31250,31250,31250,0
20250224,212000,2492031950,31250,31250,31250,31250,0
20250224,211900,2492031950,31250,31250,31250,31250,0
20250224,211800,2492031950,31250,31250,31250,31250,0
20250224,211700,2492031950,31250,31250,31250,31250,0
20250224,211600,2492031950,31250,31250,31250,31250,0
20250224,211500,2492031950,31250,31250,31250,31250,0
20250224,211400,2492031950,31250,31250,31250,31250,0
20250224,211300,2492031950,31250,31250,31250,31250,0
20250224,211200,2492031950,31250,31250,31250,31250,0
20250224,211100,2492031950,31250,31250,31250,31250,0
20250224,211000,2492031950,31250,31250,31250,31250,0
20250224,210900,2492031950,31250,31250,31250,31250,0
20250224,210800,2492031950,31250,31250,31250,31250,0
20250224,210700,2492031950,31250,31250,31250,31250,0
20250224,210600,2492031950,31250,31250,31250,31250,0
20250224,210500,2492031950,31250,31250,31250,31250,0
20250224,210400,2492031950,31250,31250,31250,31250,553
20250224,210300,2492031950,31250,31250,31250,31250,0
20250224,210200,2492031950,31250,31250,31250,31250,0
20250224,210100,2492031950,31250,31250,31250,31250,0
20250224,210000,2492031950,31250,31250,31250,31250,0
20250224,205900,2492031950,31250,31250,31250,31250,0
20250224,205800,2492031950,31250,31250,31250,31250,0
20250224,205700,2492031950,31250,31250,31250,31250,0
20250224,205600,2492031950,31250,31250,31250,31250,0
20250224,205500,2492031950,31250,31250,31250,31250,0
20250224,205400,2492031950,31250,31250,31250,31250,0
20250224,205300,2492031950,31250,31250,31250,31250,0
20250224,205200,2492031950,31250,31250,31250,31250,0
20250224,205100,2492031950,31250,31250,31250,31250,0
20250224,205000,2492031950,31250,31250,31250,31250,0
20250224,204900,2492031950,31250,31250,31250,31250,0
20250224,204800,2492031950,31250,31250,31250,31250,0
20250224,204700,2492031950,31250,31250,31250,31250,0
20250224,204600,2492031950,31250,31250,31250,31250,0
20250224,204500,2492031950,31250,31250,31250,31250,0
20250224,204400,2492031950,31250,31250,31250,31250,0
20250224,204300,2492031950,31250,31250,31250,31250,0
20250224,204200,2492031950,31250,31250,31250,31250,0
20250224,204100,2492031950,31250,31250,31250,31250,0
20250224,204000,2492031950,31250,31250,31250,31250,0
20250224,203900,2492031950,31250,31250,31250,31250,0
20250224,203800,2492031950,31250,31250,31250,31250,0
20250224,203700,2492031950,31250,31250,31250,31250,0
20250224,203600,2492031950,31250,31250,31250,31250,0
20250224,203500,2492031950,31250,31250,31250,31250,0
20250224,203400,2492031950,31250,31250,31250,31250,553
20250224,203300,2492031950,31250,31250,31250,31250,0
20250224,203200,2492031950,31250,31250,31250,31250,0
20250224,203100,2492031950,31250,31250,31250,31250,0
20250224,203000,2492031950,31250,31250,31250,31250,0
20250224,202900,2492031950,31250,31250,31250,31250,0
20250224,202800,2492031950,31250,31250,31250,31250,0
20250224,202700,2492031950,31250,31250,31250,31250,0
20250224,202600,2492031950,31250,31250,31250,31250,0
20250224,202500,2492031950,31250,31250,31250,31250,0
20250224,202400,2492031950,31250,31250,31250,31250,0
20250224,202300,2492031950,31250,31250,31250,31250,0
20250224,202200,2492031950,31250,31250,31250,31250,0
20250224,202100,2492031950,31250,31250,31250,31250,0
20250224,202000,2492031950,31250,31250,31250,31250,0
20250224,201900,2492031950,31250,31250,31250,31250,0
20250224,201800,2492031950,31250,31250,31250,31250,0
20250224,201700,2492031950,31250,31250,31250,31250,0
20250224,201600,2492031950,31250,31250,31250,31250,0
20250224,201500,2492031950,31250,31250,31250,31250,0
20250224,201400,2492031950,31250,31250,31250,31250,0
20250224,201300,2492031950,31250,31250,31250,31250,0
20250224,201200,2492031950,31250,31250,31250,31250,0
20250224,201100,2492031950,31250,31250,31250,31250,0
20250224,201000,2492031950,31250,31250,31250,31250,0
20250224,200900,2492031950,31250,31250,31250,31250,0
20250224,200800,2492031950,31250,31250,31250,31250,0
20250224,200700,2492031950,31250,31250,31250,31250,0
20250224,200600,2492031950,31250,31250,31250,31250,0
20250224,200500,2492031950,31250,31250,31250,31250,0
20250224,200400,2492031950,31250,31250,31250,31250,553
20250224,200300,2492031950,31250,31250,31250,31250,0
20250224,200200,2492031950,31250,31250,31250,31250,0
20250224,200100,2492031950,31250,31250,31250,31250,0
20250224,200000,2492031950,31250,31250,31250,31250,0
20250224,195900,2492031950,31250,31250,31250,31250,0
20250224,195800,2492031950,31250,31250,31250,31250,0
20250224,195700,2492031950,31250,31250,31250,31250,0
20250224,195600,2492031950,31250,31250,31250,31250,0
20250224,195500,2492031950,31250,31250,31250,31250,0
20250224,195400,2492031950,31250,31250,31250,31250,0
20250224,195300,2492031950,31250,31250,31250,31250,0
20250224,195200,2492031950,31250,31250,31250,31250,0
20250224,195100,2492031950,31250,31250,31250,31250,0
20250224,195000,2492031950,31250,31250,31250,31250,0
20250224,194900,2492031950,31250,31250,31250,31250,0
20250224,194800,2492031950,31250,31250,31250,31250,0
20250224,194700,2492031950,31250,31250,31250,31250,0
20250224,194600,2492031950,31250,31250,31250,31250,0
20250224,194500,2492031950,31250,31250,31250,31250,0
20250224,194400,2492031950,31250,31250,31250,31250,0
20250224,194300,2492031950,31250,31250,31250,31250,0
20250224,194200,2492031950,31250,31250,31250,31250,0
20250224,194100,2492031950,31250,31250,31250,31250,0
20250224,194000,2492031950,31250,31250,31250,31250,0
20250224,193900,2492031950,31250,31250,31250,31250,0
20250224,193800,2492031950,31250,31250,31250,31250,0
20250224,193700,2492031950,31250,31250,31250,31250,0
20250224,193600,2492031950,31250,31250,31250,31250,0
20250224,193500,2492031950,31250,31250,31250,31250,0
20250224,193400,2492031950,31250,31250,31250,31250,553
20250224,193300,2492031950,31250,31250,31250,31250,0
20250224,193200,2492031950,31250,31250,31250,31250,0
20250224,193100,2492031950,31250,31250,31250,31250,0
20250224,193000,2492031950,31250,31250,31250,31250,0
20250224,192900,2492031950,31250,31250,31250,31250,0
20250224,192800,2492031950,31250,31250,31250,31250,0
20250224,192700,2492031950,31250,31250,31250,31250,0
20250224,192600,2492031950,31250,31250,31250,31250,0
20250224,192500,2492031950,31250,31250,31250,31250,0
20250224,192400,2492031950,31250,31250,31250,31250,0
20250224,192300,2492031950,31250,31250,31250,31250,0
20250224,192200,2492031950,31250,31250,31250,31250,0
20250224,192100,2492031950,31250,31250,31250,31250,0
20250224,192000,2492031950,31250,31250,31250,31250,0
20250224,191900,2492031950,31250,31250,31250,31250,0
20250224,191800,2492031950,31250,31250,31250,31250,0
20250224,191700,2492031950,31250,31250,31250,31250,0
20250224,191600,2492031950,31250,31250,31250,31250,0
20250224,191500,2492031950,31250,31250,31250,31250,0
20250224,191400,2492031950,31250,31250,31250,31250,0
20250224,191300,2492031950,31250,31250,31250,31250,0
20250224,191200,2492031950,31250,31250,31250,31250,0
20250224,191100,2492031950,31250,31250,31250,31250,0
20250224,191000,2492031950,31250,31250,31250,31250,0
20250224,190900,2492031950,31250,31250,31250,31250,0
20250224,190800,2492031950,31250,31250,31250,31250,0
20250224,190700,2492031950,31250,31250,31250,31250,0
20250224,190600,2492031950,31250,31250,31250,31250,0
20250224,190500,2492031950,31250,31250,31250,31250,0
20250224,190400,2492031950,31250,31250,31250,31250,553
20250224,190300,2492031950,31250,31250,31250,31250,0
20250224,190200,2492031950,31250,31250,31250,31250,0
20250224,190100,2492031950,31250,31250,31250,31250,0
20250224,190000,2492031950,31250,31250,31250,31250,0
20250224,185900,2492031950,31250,31250,31250,31250,0
20250224,185800,2492031950,31250,31250,31250,31250,0
20250224,185700,2492031950,31250,31250,31250,31250,0
20250224,185600,2492031950,31250,31250,31250,31250,0
20250224,185500,2492031950,31250,31250,31250,31250,0
20250224,185400,2492031950,31250,31250,31250,31250,0
20250224,185300,2492031950,31250,31250,31250,31250,0
20250224,185200,2492031950,31250,31250,31250,31250,0
20250224,185100,2492031950,31250,31250,31250,31250,0
20250224,185000,2492031950,31250,31250,31250,31250,0
20250224,184900,2492031950,31250,31250,31250,31250,0
20250224,184800,2492031950,31250,31250,31250,31250,0
20250224,184700,2492031950,31250,31250,31250,31250,0
20250224,184600,2492031950,31250,31250,31250,31250,0
20250224,184500,2492031950,31250,31250,31250,31250,0
20250224,184400,2492031950,31250,31250,31250,31250,0
20250224,184300,2492031950,31250,31250,31250,31250,0
20250224,184200,2492031950,31250,31250,31250,31250,0
20250224,184100,2492031950,31250,31250,31250,31250,0
20250224,184000,2492031950,31250,31250,31250,31250,0
20250224,183900,2492031950,31250,31250,31250,31250,0
20250224,183800,2492031950,31250,31250,31250,31250,0
20250224,183700,2492031950,31250,31250,31250,31250,0
20250224,183600,2492031950,31250,31250,31250,31250,0
20250224,183500,2492031950,31250,31250,31250,31250,0
20250224,183400,2492031950,31250,31250,31250,31250,553
20250224,183300,2492031950,31250,31250,31250,31250,0
20250224,183200,2492031950,31250,31250,31250,31250,0
20250224,183100,2492031950,31250,31250,31250,31250,0
20250224,183000,2492031950,31250,31250,31250,31250,0
20250224,182900,2492031950,31250,31250,31250,31250,0
20250224,182800,2492031950,31250,31250,31250,31250,0
20250224,182700,2492031950,31250,31250,31250,31250,0
20250224,182600,2492031950,31250,31250,31250,31250,0
20250224,182500,2492031950,31250,31250,31250,31250,0
20250224,182400,2492031950,31250,31250,31250,31250,0
20250224,182300,2492031950,31250,31250,31250,31250,0
20250224,182200,2492031950,31250,31250,31250,31250,0
20250224,182100,2492031950,31250,31250,31250,31250,0
20250224,182000,2492031950,31250,31250,31250,31250,0
20250224,181900,2492031950,31250,31250,31250,31250,0
20250224,181800,2492031950,31250,31250,31250,31250,0
20250224,181700,2492031950,31250,31250,31250,31250,0
20250224,181600,2492031950,31250,31250,31250,31250,0
20250224,181500,2492031950,31250,31250,31250,31250,0
20250224,181400,2492031950,31250,31250,31250,31250,0
20250224,181300,2492031950,31250,31250,31250,31250,0
20250224,181200,2492031950,31250,31250,31250,31250,0
20250224,181100,2492031950,31250,31250,31250,31250,0
20250224,181000,2492031950,31250,31250,31250,31250,0
20250224,180900,2492031950,31250,31250,31250,31250,0
20250224,180800,2492031950,31250,31250,31250,31250,0
20250224,180700,2492031950,31250,31250,31250,31250,0
20250224,180600,2492031950,31250,31250,31250,31250,0
20250224,180500,2492031950,31250,31250,31250,31250,0
20250224,180400,2492031950,31250,31250,31250,31250,553
20250224,180300,2492031950,31250,31250,31250,31250,0
20250224,180200,2492031950,31250,31250,31250,31250,0
20250224,180100,2492031950,31250,31250,31250,31250,0
20250224,180000,2492031950,31250,31250,31250,31250,0
20250224,175900,2492031950,31250,31250,31250,31250,0
20250224,175800,2492031950,31250,31250,31250,31250,0
20250224,175700,2492031950,31250,31250,31250,31250,0
20250224,175600,2492031950,31250,31250,31250,31250,0
20250224,175500,2492031950,31250,31250,31250,31250,0
20250224,175400,2492031950,31250,31250,31250,31250,0
20250224,175300,2492031950,31250,31250,31250,31250,0
20250224,175200,2492031950,31250,31250,31250,31250,0
20250224,175100,2492031950,31250,31250,31250,31250,0
20250224,175000,2492031950,31250,31250,31250,31250,0
20250224,174900,2492031950,31250,31250,31250,31250,0
20250224,174800,2492031950,31250,31250,31250,31250,0
20250224,174700,2492031950,31250,31250,31250,31250,0
20250224,174600,2492031950,31250,31250,31250,31250,0
20250224,174500,2492031950,31250,31250,31250,31250,0
20250224,174400,2492031950,31250,31250,31250,31250,0
20250224,174300,2492031950,31250,31250,31250,31250,0
20250224,174200,2492031950,31250,31250,31250,31250,0
20250224,174100,2492031950,31250,31250,31250,31250,0
20250224,174000,2492031950,31250,31250,31250,31250,0
20250224,173900,2492031950,31250,31250,31250,31250,0
20250224,173800,2492031950,31250,31250,31250,31250,0
20250224,173700,2492031950,31250,31250,31250,31250,0
20250224,173600,2492031950,31250,31250,31250,31250,0
20250224,173500,2492031950,31250,31250,31250,31250,0
20250224,173400,2492031950,31250,31250,31250,31250,553
20250224,173300,2492031950,31250,31250,31250,31250,0
20250224,173200,2492031950,31250,31250,31250,31250,0
20250224,173100,2492031950,31250,31250,31250,31250,0
20250224,173000,2492031950,31250,31250,31250,31250,0
20250224,172900,2492031950,31250,31250,31250,31250,0
20250224,172800,2492031950,31250,31250,31250,31250,0
20250224,172700,2492031950,31250,31250,31250,31250,0
20250224,172600,2492031950,31250,31250,31250,31250,0
20250224,172500,2492031950,31250,31250,31250,31250,0
20250224,172400,2492031950,31250,31250,31250,31250,0
20250224,172300,2492031950,31250,31250,31250,31250,0
20250224,172200,2492031950,31250,31250,31250,31250,0
20250224,172100,2492031950,31250,31250,31250,31250,0
20250224,172000,2492031950,31250,31250,31250,31250,0
20250224,171900,2492031950,31250,31250,31250,31250,0
20250224,171800,2492031950,31250,31250,31250,31250,0
20250224,171700,2492031950,31250,31250,31250,31250,0
20250224,171600,2492031950,31250,31250,31250,31250,0
20250224,171500,2492031950,31250,31250,31250,31250,0
20250224,171400,2492031950,31250,31250,31250,31250,0
20250224,171300,2492031950,31250,31250,31250,31250,0
20250224,171200,2492031950,31250,31250,31250,31250,0
20250224,171100,2492031950,31250,31250,31250,31250,0
20250224,171000,2492031950,31250,31250,31250,31250,0
20250224,170900,2492031950,31250,31250,31250,31250,0
20250224,170800,2492031950,31250,31250,31250,31250,0
20250224,170700,2492031950,31250,31250,31250,31250,0
20250224,170600,2492031950,31250,31250,31250,31250,0
20250224,170500,2492031950,31250,31250,31250,31250,0
20250224,170400,2492031950,31250,31250,31250,31250,553
20250224,170300,2492031950,31250,31250,31250,31250,0
20250224,170200,2492031950,31250,31250,31250,31250,0
20250224,170100,2492031950,31250,31250,31250,31250,0
20250224,170000,2492031950,31250,31250,31250,31250,0
20250224,165900,2492031950,31250,31250,31250,31250,0
20250224,165800,2492031950,31250,31250,31250,31250,0
20250224,165700,2492031950,31250,31250,31250,31250,0
20250224,165600,2492031950,31250,31250,31250,31250,0
20250224,165500,2492031950,31250,31250,31250,31250,0
20250224,165400,2492031950,31250,31250,31250,31250,0
20250224,165300,2492031950,31250,31250,31250,31250,0
20250224,165200,2492031950,31250,31250,31250,31250,0
20250224,165100,2492031950,31250,31250,31250,31250,0
20250224,165000,2492031950,31250,31250,31250,31250,0
20250224,164900,2492031950,31250,31250,31250,31250,0
20250224,164800,2492031950,31250,31250,31250,31250,0
20250224,164700,2492031950,31250,31250,31250,31250,0
20250224,164600,2492031950,31250,31250,31250,31250,0
20250224,164500,2492031950,31250,31250,31250,31250,0
20250224,164400,2492031950,31250,31250,31250,31250,0
20250224,164300,2492031950,31250,31250,31250,31250,0
20250224,164200,2492031950,31250,31250,31250,31250,0
20250224,164100,2492031950,31250,31250,31250,31250,0
20250224,164000,2492031950,31250,31250,31250,31250,0
20250224,163900,2492031950,31250,31250,31250,31250,0
20250224,163800,2492031950,31250,31250,31250,31250,0
20250224,163700,2492031950,31250,31250,31250,31250,0
20250224,163600,2492031950,31250,31250,31250,31250,0
20250224,163500,2492031950,31250,31250,31250,31250,0
20250224,163400,2492031950,31250,31250,31250,31250,553
20250224,163300,2492031950,31250,31250,31250,31250,0
20250224,163200,2492031950,31250,31250,31250,31250,0
20250224,163100,2492031950,31250,31250,31250,31250,0
20250224,163000,2492031950,31250,31250,31250,31250,0
20250224,162900,2492031950,31250,31250,31250,31250,0
20250224,162800,2492031950,31250,31250,31250,31250,0
20250224,162700,2492031950,31250,31250,31250,31250,0
20250224,162600,2492031950,31250,31250,31250,31250,0
20250224,162500,2492031950,31250,31250,31250,31250,0
20250224,162400,2492031950,31250,31250,31250,31250,0
20250224,162300,2492031950,31250,31250,31250,31250,0
20250224,162200,2492031950,31250,31250,31250,31250,0
20250224,162100,2492031950,31250,31250,31250,31250,0
20250224,162000,2492031950,31250,31250,31250,31250,0
20250224,161900,2492031950,31250,31250,31250,31250,0
20250224,161800,2492031950,31250,31250,31250,31250,0
20250224,161700,2492031950,31250,31250,31250,31250,0
20250224,161600,2492031950,31250,31250,31250,31250,0
20250224,161500,2492031950,31250,31250,31250,31250,0
20250224,161400,2492031950,31250,31250,31250,31250,0
20250224,161300,2492031950,31250,31250,31250,31250,0
20250224,161200,2492031950,31250,31250,31250,31250,0
20250224,161100,2492031950,31250,31250,31250,31250,0
20250224,161000,2492031950,31250,31250,31250,31250,0
20250224,160900,2492031950,31250,31250,31250,31250,0
20250224,160800,2492031950,31250,31250,31250,31250,0
20250224,160700,2492031950,31250,31250,31250,31250,0
20250224,160600,2492031950,31250,31250,31250,31250,0
20250224,160500,2492031950,31250,31250,31250,31250,0
20250224,160400,2492031950,31250,31250,31250,31250,553
20250224,160300,2492031950,31250,31250,31250,31250,0
20250224,160200,2492031950,31250,31250,31250,31250,0
20250224,160100,2492031950,31250,31250,31250,31250,0
20250224,160000,2492031950,31250,31250,31250,31250,0
20250224,155900,2492031950,31250,31250,31250,31250,0
20250224,155800,2492031950,31250,31250,31250,31250,0
20250224,155700,2492031950,31250,31250,31250,31250,0
20250224,155600,2492031950,31250,31250,31250,31250,0
20250224,155500,2492031950,31250,31250,31250,31250,0
20250224,155400,2492031950,31250,31250,31250,31250,0
20250224,155300,2492031950,31250,31250,31250,31250,0
20250224,155200,2492031950,31250,31250,31250,31250,0
20250224,155100,2492031950,31250,31250,31250,31250,0
20250224,155000,2492031950,31250,31250,31250,31250,0
20250224,154900,2492031950,31250,31250,31250,31250,0
20250224,154800,2492031950,31250,31250,31250,31250,0
20250224,154700,2492031950,31250,31250,31250,31250,0
20250224,154600,2492031950,31250,31250,31250,31250,0
20250224,154500,2492031950,31250,31250,31250,31250,0
20250224,154400,2492031950,31250,31250,31250,31250,0
20250224,154300,2492031950,31250,31250,31250,31250,0
20250224,154200,2492031950,31250,31250,31250,31250,0
20250224,154100,2492031950,31250,31250,31250,31250,0
20250224,154000,2492031950,31250,31250,31250,31250,0
20250224,153900,2492031950,31250,31250,31250,31250,0
20250224,153800,2492031950,31250,31250,31250,31250,0
20250224,153700,2492031950,31250,31250,31250,31250,0
20250224,153600,2492031950,31250,31250,31250,31250,0
20250224,153500,2492031950,31250,31250,31250,31250,0
20250224,153400,2492031950,31250,31250,31250,31250,553
20250224,153300,2492031950,31250,31250,31250,31250,0
20250224,153200,2492031950,31250,31250,31250,31250,0
20250224,153100,2492031950,31250,31250,31250,31250,0
20250224,153000,2492031950,31250,31250,31250,31250,553
20250224,152900,2474750700,31250,31250,31250,31250,0
20250224,152800,2474750700,31250,31250,31250,31250,0
20250224,152700,2474750700,31250,31250,31250,31250,0
20250224,152600,2474750700,31250,31250,31250,31250,0
20250224,152500,2474750700,31250,31250,31250,31250,0
20250224,152400,2474750700,31250,31250,31250,31250,0
20250224,152300,2474750700,31250,31250,31250,31250,0
20250224,152200,2474750700,31250,31250,31250,31250,0
20250224,152100,2474750700,31250,31250,31250,31250,0
20250224,152000,2474750700,31250,31250,31250,31250,0
20250224,151900,2474750700,31250,31250,31250,31200,236
20250224,151800,2467380200,31250,31250,31250,31200,1116
20250224,151700,2432510200,31250,31250,31250,31250,223
20250224,151600,2425541450,31250,31250,31250,31250,254
20250224,151500,2417603950,31300,31200,31300,31200,75
20250224,151400,2415259350,31250,31250,31250,31250,7
20250224,151300,2415040600,31250,31250,31250,31200,265
20250224,151200,2406760300,31250,31250,31250,31250,37
20250224,151100,2405604050,31250,31300,31300,31250,759
20250224,151000,2381883600,31300,31300,31300,31250,78
20250224,150900,2379445100,31250,31250,31250,31250,50
20250224,150800,2377882600,31250,31300,31300,31250,601
20250224,150700,2359098550,31300,31300,31300,31250,190
20250224,150600,2353152100,31300,31300,31300,31300,687
20250224,150500,2331649000,31300,31350,31350,31300,357
20250224,150400,2320467050,31350,31400,31400,31350,205
20250224,150300,2314030300,31400,31400,31400,31400,300
20250224,150200,2304610300,31350,31350,31350,31300,119
20250224,150100,2300881150,31400,31400,31400,31400,202
20250224,150000,2294538350,31450,31400,31450,31400,155
20250224,145900,2289671250,31400,31400,31400,31400,1
20250224,145800,2289639850,31350,31350,31350,31350,60
20250224,145700,2287758850,31350,31400,31400,31350,12
20250224,145600,2287382200,31400,31400,31400,31400,5
20250224,145500,2287225200,31400,31400,31400,31400,0
20250224,145400,2287225200,31400,31400,31400,31400,0
20250224,145300,2287225200,31400,31400,31400,31400,0
20250224,145200,2287225200,31400,31400,31400,31350,63
20250224,145100,2285247950,31400,31400,31400,31400,0
20250224,145000,2285247950,31400,31400,31400,31400,102
20250224,144900,2282045150,31350,31350,31400,31350,96
20250224,144800,2279035500,31350,31300,31350,31300,16
20250224,144700,2278534600,31300,31350,31350,31300,70
20250224,144600,2276343550,31350,31300,31350,31300,8
20250224,144500,2276093000,31300,31300,31300,31300,70
20250224,144400,2273902000,31300,31300,31300,31300,0
20250224,144300,2273902000,31300,31350,31350,31300,299
20250224,144200,2264543250,31350,31350,31350,31350,9
20250224,144100,2264261100,31300,31300,31300,31300,93
20250224,144000,2261350200,31300,31300,31300,31300,11
20250224,143900,2261005900,31300,31300,31300,31300,148
20250224,143800,2256373500,31300,31300,31300,31300,107
20250224,143700,2253024400,31300,31300,31300,31300,2
20250224,143600,2252961800,31250,31250,31250,31250,10
20250224,143500,2252649300,31250,31250,31250,31250,0
20250224,143400,2252649300,31250,31300,31300,31250,337
20250224,143300,2242113050,31250,31250,31250,31250,0
20250224,143200,2242113050,31250,31250,31250,31250,0
20250224,143100,2242113050,31250,31250,31250,31250,0
20250224,143000,2242113050,31250,31250,31250,31250,30
20250224,142900,2241175550,31300,31300,31300,31300,36
20250224,142800,2240048750,31300,31300,31300,31300,236
20250224,142700,2232661950,31400,31400,31400,31400,0
20250224,142600,2232661950,31400,31300,31400,31300,103
20250224,142500,2229437750,31300,31300,31300,31300,0
20250224,142400,2229437750,31300,31300,31300,31300,0
20250224,142300,2229437750,31300,31300,31300,31300,164
20250224,142200,2224304550,31300,31300,31300,31300,100
20250224,142100,2221174550,31300,31300,31300,31300,0
20250224,142000,2221174550,31300,31300,31300,31300,34
20250224,141900,2220110350,31300,31300,31300,31300,66
20250224,141800,2218044550,31300,31300,31300,31300,0
20250224,141700,2218044550,31300,31300,31300,31300,2
20250224,141600,2217981950,31300,31300,31300,31300,80
20250224,141500,2215477950,31300,31300,31300,31300,23
20250224,141400,2214758050,31350,31300,31350,31300,4
20250224,141300,2214632800,31250,31300,31300,31250,51
20250224,141200,2213039000,31300,31300,31300,31300,25
20250224,141100,2212256500,31300,31250,31300,31250,5
20250224,141000,2212100200,31250,31300,31300,31250,97
20250224,140900,2209068900,31250,31300,31300,31250,56
20250224,140800,2207318250,31250,31250,31250,31250,1
20250224,140700,2207287000,31300,31300,31300,31300,375
20250224,140600,2195549500,31300,31300,31300,31300,121
20250224,140500,2191762200,31350,31350,31350,31350,21
20250224,140400,2191103850,31400,31400,31400,31400,150
20250224,140300,2186393850,31400,31300,31400,31300,119
20250224,140200,2182659250,31300,31300,31300,31300,32
20250224,140100,2181657650,31350,31300,31350,31300,169
20250224,140000,2176360000,31350,31350,31350,31350,0
20250224,135900,2176360000,31350,31350,31350,31350,8
20250224,135800,2176109200,31300,31300,31300,31300,18
20250224,135700,2175545800,31300,31300,31300,31300,17
20250224,135600,2175013700,31300,31250,31300,31250,281
20250224,135500,2166232200,31250,31250,31250,31250,161
20250224,135400,2161200950,31300,31300,31300,31300,90
20250224,135300,2158383950,31300,31300,31300,31300,184
20250224,135200,2152624750,31300,31300,31300,31250,561
20250224,135100,2135090450,31300,31350,31350,31300,410
20250224,135000,2122256950,31350,31300,31350,31300,307
20250224,134900,2112647350,31300,31300,31300,31300,1000
20250224,134800,2081347350,31300,31300,31300,31300,342
20250224,134700,2070642750,31300,31300,31300,31300,39
20250224,134600,2069422050,31350,31250,31350,31250,20
20250224,134500,2068796650,31250,31300,31300,31250,46
20250224,134400,2067358300,31250,31350,31350,31250,1002
20250224,134300,2036011300,31350,31350,31350,31350,549
20250224,134200,2018800150,31350,31350,31350,31350,14
20250224,134100,2018361250,31350,31400,31400,31350,438
20250224,134000,2004610550,31450,31400,31450,31400,68
20250224,133900,2002474000,31400,31450,31450,31400,70
20250224,133800,2000275750,31450,31450,31450,31450,174
20250224,133700,1994803450,31500,31500,31500,31500,2
20250224,133600,1994740450,31450,31450,31450,31450,11
20250224,133500,1994394500,31450,31450,31450,31450,357
20250224,133400,1983166850,31450,31450,31450,31450,56
20250224,133300,1981405650,31450,31450,31450,31450,63
20250224,133200,1979424300,31500,31500,31500,31500,2
20250224,133100,1979361300,31500,31500,31500,31500,11
20250224,133000,1979014800,31500,31500,31500,31500,15
20250224,132900,1978542300,31450,31450,31450,31450,0
20250224,132800,1978542300,31450,31450,31450,31450,15
20250224,132700,1978070550,31450,31450,31450,31450,100
20250224,132600,1974925550,31400,31400,31500,31400,37
20250224,132500,1973763450,31450,31450,31450,31450,8
20250224,132400,1973511850,31450,31450,31450,31450,0
20250224,132300,1973511850,31450,31500,31500,31450,505
20250224,132200,1957616100,31500,31550,31550,31500,88
20250224,132100,1954843850,31550,31550,31550,31550,250
20250224,132000,1946956350,31500,31550,31550,31500,105
20250224,131900,1943646600,31550,31550,31550,31550,0
20250224,131800,1943646600,31550,31550,31550,31550,102
20250224,131700,1940428500,31550,31550,31550,31550,231
20250224,131600,1933140450,31550,31550,31550,31550,0
20250224,131500,1933140450,31550,31550,31550,31550,0
20250224,131400,1933140450,31550,31600,31600,31550,12
20250224,131300,1932761750,31600,31600,31600,31600,336
20250224,131200,1922144150,31650,31700,31700,31650,515
20250224,131100,1905844350,31700,31700,31700,31700,2
20250224,131000,1905780950,31650,31700,31700,31650,311
20250224,130900,1895922300,31650,31650,31650,31650,15
20250224,130800,1895447550,31650,31650,31650,31650,0
20250224,130700,1895447550,31650,31650,31650,31650,0
20250224,130600,1895447550,31650,31650,31650,31650,107
20250224,130500,1892061000,31650,31650,31650,31650,0
20250224,130400,1892061000,31650,31650,31650,31650,2
20250224,130300,1891997700,31600,31600,31600,31600,30
20250224,130200,1891049700,31600,31600,31600,31600,0
20250224,130100,1891049700,31600,31650,31650,31600,124
20250224,130000,1887129100,31650,31650,31650,31650,103
20250224,125900,1883869150,31650,31650,31650,31650,0
20250224,125800,1883869150,31650,31650,31650,31650,0
20250224,125700,1883869150,31650,31600,31650,31600,126
20250224,125600,1879881900,31650,31650,31650,31650,0
20250224,125500,1879881900,31650,31650,31650,31650,0
20250224,125400,1879881900,31650,31650,31650,31650,107
20250224,125300,1876495350,31650,31650,31650,31650,18
20250224,125200,1875925650,31600,31600,31600,31600,9
20250224,125100,1875641250,31650,31650,31650,31650,8
20250224,125000,1875388050,31650,31650,31650,31650,50
20250224,124900,1873805550,31650,31650,31650,31650,186
20250224,124800,1867918650,31650,31650,31650,31650,86
20250224,124700,1865196750,31700,31700,31700,31700,0
20250224,124600,1865196750,31700,31700,31700,31700,2
20250224,124500,1865133350,31700,31700,31700,31700,70
20250224,124400,1862914350,31700,31700,31700,31700,10
20250224,124300,1862597350,31700,31700,31700,31700,50
20250224,124200,1861012350,31700,31700,31700,31700,55
20250224,124100,1859268850,31700,31800,31800,31700,1015
20250224,124000,1827085100,31800,31800,31800,31800,24
20250224,123900,1826321900,31800,31800,31800,31800,20
20250224,123800,1825685900,31800,31800,31800,31800,10
20250224,123700,1825367900,31800,31800,31800,31800,20
20250224,123600,1824731900,31800,31800,31800,31800,75
20250224,123500,1822346900,31800,31800,31800,31800,0
20250224,123400,1822346900,31800,31800,31800,31800,4
20250224,123300,1822219700,31800,31800,31800,31800,19
20250224,123200,1821615500,31850,31850,31850,31850,20
20250224,123100,1820978500,31850,31850,31850,31850,135
20250224,123000,1816678750,31900,31900,31900,31900,0
20250224,122900,1816678750,31900,31900,31900,31900,25
20250224,122800,1815881250,32000,32000,32000,32000,400
20250224,122700,1803081250,31900,31950,31950,31900,14
20250224,122600,1802634050,31950,31950,31950,31950,2
20250224,122500,1802570150,31900,31900,31900,31900,0
20250224,122400,1802570150,31900,31900,31900,31900,28
20250224,122300,1801676950,31850,31850,31850,31850,42
20250224,122200,1800339250,31850,31850,31850,31850,0
20250224,122100,1800339250,31850,31900,31900,31850,752
20250224,122000,1776350850,31950,31950,31950,31950,91
20250224,121900,1773443400,31950,31950,31950,31950,10
20250224,121800,1773123900,31950,32000,32000,31950,758
20250224,121700,1748873450,32000,31950,32000,31950,68
20250224,121600,1746700000,31950,31950,32000,31950,87
20250224,121500,1743919950,32000,31950,32000,31950,30
20250224,121400,1742960950,31950,31950,31950,31950,6
20250224,121300,1742769250,31900,31900,31900,31900,0
20250224,121200,1742769250,31900,31900,31900,31900,200
20250224,121100,1736389250,31900,31900,32000,31900,27
20250224,121000,1735527200,31900,31900,31900,31900,154
20250224,120900,1730614600,31900,31900,31900,31900,131
20250224,120800,1726435700,31900,31900,31900,31900,0
20250224,120700,1726435700,31900,31950,31950,31900,48
20250224,120600,1724903150,31950,31950,31950,31950,204
20250224,120500,1718385350,31950,31950,31950,31950,39
20250224,120400,1717139300,31900,31900,31900,31900,0
20250224,120300,1717139300,31900,31900,31900,31900,137
20250224,120200,1712769000,31950,31900,31950,31900,3
20250224,120100,1712673200,31900,31900,31900,31800,1015
20250224,120000,1680295100,31800,31850,31850,31800,95
20250224,115900,1677269650,31900,31900,31900,31850,23
20250224,115800,1676536950,31900,31800,31900,31800,14
20250224,115700,1676090850,31800,31800,31800,31800,10
20250224,115600,1675772850,31800,31800,31800,31800,22
20250224,115500,1675073250,31750,31750,31750,31750,2
20250224,115400,1675009750,31750,31750,31750,31750,4
20250224,115300,1674882750,31750,31750,31750,31750,50
20250224,115200,1673295250,31750,31750,31750,31750,0
20250224,115100,1673295250,31750,31750,31750,31750,0
20250224,115000,1673295250,31750,31750,31750,31750,10
20250224,114900,1672977750,31800,31800,31800,31800,22
20250224,114800,1672278150,31750,31750,31750,31750,0
20250224,114700,1672278150,31750,31750,31750,31750,0
20250224,114600,1672278150,31750,31750,31750,31750,0
20250224,114500,1672278150,31750,31750,31750,31750,10
20250224,114400,1671960650,31850,31850,31850,31850,0
20250224,114300,1671960650,31850,31850,31850,31850,12
20250224,114200,1671578450,31750,31750,31750,31750,0
20250224,114100,1671578450,31750,31750,31750,31750,0
20250224,114000,1671578450,31750,31750,31750,31750,19
20250224,113900,1670975200,31750,31900,31900,31750,251
20250224,113800,1663001050,31800,31900,31900,31800,212
20250224,113700,1656238350,31900,31900,31900,31800,124
20250224,113600,1652284150,32000,32000,32000,32000,3
20250224,113500,1652188150,32000,31800,32000,31800,676
20250224,113400,1630607400,31800,31800,31800,31800,0
20250224,113300,1630607400,31800,31800,31800,31800,10
20250224,113200,1630289400,31750,31750,31750,31750,25
20250224,113100,1629495650,31700,31700,31700,31700,0
20250224,113000,1629495650,31700,31650,31700,31600,351
20250224,112900,1618388700,31650,31650,31650,31650,20
20250224,112800,1617755700,31700,31700,31700,31700,0
20250224,112700,1617755700,31700,31700,31700,31700,1
20250224,112600,1617724000,31700,31700,31700,31700,0
20250224,112500,1617724000,31700,31600,31700,31600,196
20250224,112400,1611529900,31600,31650,31650,31600,289
20250224,112300,1602389800,31650,31650,31650,31650,11
20250224,112200,1602041650,31650,31650,31650,31650,0
20250224,112100,1602041650,31650,31650,31650,31650,0
20250224,112000,1602041650,31650,31650,31650,31650,0
20250224,111900,1602041650,31650,31700,31700,31650,30
20250224,111800,1601091650,31700,31700,31700,31700,55
20250224,111700,1599348150,31650,31650,31650,31650,6
20250224,111600,1599158250,31600,31600,31600,31600,0
20250224,111500,1599158250,31600,31600,31600,31600,0
20250224,111400,1599158250,31600,31600,31600,31600,21
20250224,111300,1598494650,31600,31600,31600,31600,29
20250224,111200,1597578250,31600,31600,31600,31600,94
20250224,111100,1594607850,31600,31650,31650,31600,28
20250224,111000,1593722250,31650,31700,31700,31650,56
20250224,110900,1591949700,31700,31700,31700,31700,0
20250224,110800,1591949700,31700,31700,31700,31700,402
20250224,110700,1579206300,31750,31750,31750,31750,20
20250224,110600,1578571300,31700,31800,31800,31700,153
20250224,110500,1573720650,31800,31900,31900,31800,4
20250224,110400,1573593150,31900,31700,31900,31700,6
20250224,110300,1573402350,31800,31800,31800,31800,1
20250224,110200,1573370550,31800,31800,31800,31800,50
20250224,110100,1571780550,31800,31800,31800,31800,283
20250224,110000,1562781150,31800,31800,31800,31800,157
20250224,105900,1557788550,31800,31800,31800,31800,50
20250224,105800,1556198550,31800,31800,31800,31800,35
20250224,105700,1555085550,31650,31650,31700,31650,167
20250224,105600,1549799800,31650,31650,31700,31650,98
20250224,105500,1546696350,31650,31650,31650,31650,22
20250224,105400,1546000050,31700,31750,31750,31700,39
20250224,105300,1544762250,31750,31750,31750,31750,25
20250224,105200,1543968500,31750,31800,31800,31750,233
20250224,105100,1536569650,31800,31800,31800,31800,0
20250224,105000,1536569650,31800,31800,31850,31800,132
20250224,104900,1532371550,31800,31800,31800,31800,124
20250224,104800,1528428350,31850,31850,31850,31850,3
20250224,104700,1528332800,31750,31750,31750,31750,0
20250224,104600,1528332800,31750,31750,31750,31750,0
20250224,104500,1528332800,31750,31750,31750,31750,0
20250224,104400,1528332800,31750,31750,31750,31750,42
20250224,104300,1526999300,31750,31700,31750,31700,687
20250224,104200,1505217950,31700,31700,31700,31700,52
20250224,104100,1503569550,31700,31700,31700,31700,6
20250224,104000,1503379350,31700,31650,31700,31600,44
20250224,103900,1501986550,31650,31650,31650,31650,254
20250224,103800,1493947450,31650,31650,31650,31650,0
20250224,103700,1493947450,31650,31650,31650,31650,164
20250224,103600,1488756850,31600,31700,31700,31600,34
20250224,103500,1487679450,31550,31600,31700,31550,52
20250224,103400,1486034750,31550,31700,31700,31550,181
20250224,103300,1480314750,31700,31700,31700,31700,46
20250224,103200,1478856550,31700,31700,31700,31700,0
20250224,103100,1478856550,31700,31700,31700,31700,26
20250224,103000,1478032350,31700,31700,31700,31650,116
20250224,102900,1474355200,31700,31650,31700,31650,46
20250224,102800,1472899250,31650,31650,31700,31650,111
20250224,102700,1469385600,31650,31700,31700,31650,103
20250224,102600,1466120550,31700,31700,31700,31650,53
20250224,102500,1464440550,31750,31750,31750,31750,15
20250224,102400,1463964300,31750,31750,31750,31750,2
20250224,102300,1463900800,31700,31650,31850,31600,338
20250224,102200,1453213650,31650,31650,31650,31650,2
20250224,102100,1453150350,31600,31600,31600,31600,6
20250224,102000,1452960750,31600,31600,31600,31600,0
20250224,101900,1452960750,31600,31650,31650,31600,60
20250224,101800,1451063650,31650,31600,31650,31600,10
20250224,101700,1450747600,31550,31550,31550,31550,0
20250224,101600,1450747600,31550,31550,31550,31550,0
20250224,101500,1450747600,31550,31550,31550,31500,517
20250224,101400,1434436650,31550,31550,31650,31550,105
20250224,101300,1431118150,31500,31500,31550,31500,189
20250224,101200,1425159400,31550,31550,31550,31550,0
20250224,101100,1425159400,31550,31550,31550,31550,1
20250224,101000,1425127850,31500,31500,31500,31500,0
20250224,100900,1425127850,31500,31500,31500,31500,20
20250224,100800,1424497850,31450,31400,31450,31350,248
20250224,100700,1416704450,31350,31350,31350,31350,39
20250224,100600,1415481800,31300,31450,31450,31300,1621
20250224,100500,1364679150,31400,31400,31400,31350,132
20250224,100400,1360534950,31350,31400,31400,31350,4
20250224,100300,1360409400,31400,31400,31400,31400,227
20250224,100200,1353281600,31400,31400,31400,31350,272
20250224,100100,1344750250,31350,31400,31400,31350,758
20250224,100000,1320951750,31400,31400,31400,31400,153
20250224,095900,1316147550,31450,31450,31450,31400,306
20250224,095800,1306526100,31500,31500,31500,31500,20
20250224,095700,1305896100,31550,31550,31550,31500,314
20250224,095600,1295995350,31600,31600,31600,31600,10
20250224,095500,1295679350,31600,31600,31600,31600,74
20250224,095400,1293340950,31600,31600,31600,31600,60
20250224,095300,1291444950,31550,31700,31700,31550,23
20250224,095200,1290716150,31700,31550,31700,31550,213
20250224,095100,1283981350,31550,31550,31550,31500,255
20250224,095000,1275947000,31550,31500,31550,31450,88
20250224,094900,1273176800,31500,31500,31550,31450,123
20250224,094800,1269307500,31500,31500,31500,31450,398
20250224,094700,1256771550,31500,31550,31550,31500,324
20250224,094600,1246560000,31650,31550,31650,31500,339
20250224,094500,1235873800,31550,31600,31850,31500,979
20250224,094400,1204955250,31600,31550,31600,31550,3678
20250224,094300,1088731850,31550,31550,31550,31500,110
20250224,094200,1085263850,31550,31800,31800,31550,3918
20250224,094100,961292350,31800,31800,31800,31800,445
20250224,094000,947141350,31750,31800,31800,31750,76
20250224,093900,944725500,31900,31800,31900,31750,36
20250224,093800,943581450,31700,31700,31700,31700,52
20250224,093700,941933050,31700,31800,31800,31700,1073
20250224,093600,907917050,31800,31800,31800,31800,98
20250224,093500,904800650,31750,31700,31750,31700,85
20250224,093400,902103500,31700,31700,31750,31700,297
20250224,093300,892687250,31700,31900,31900,31650,168
20250224,093200,887352950,32000,31950,32000,31950,530
20250224,093100,870393050,31850,31900,31900,31850,72
20250224,093000,868097350,31800,31850,32000,31700,2078
20250224,092900,801924400,31800,31900,31900,31800,423
20250224,092800,788441150,31900,31900,31900,31900,80
20250224,092700,785889150,32000,32000,32000,31900,62
20250224,092600,783907200,31950,31800,31950,31800,701
20250224,092500,761596000,31800,31950,31950,31800,100
20250224,092400,758412650,31950,31850,31950,31800,130
20250224,092300,754273650,31850,32000,32000,31850,455
20250224,092200,739737450,32050,32050,32050,32050,30
20250224,092100,738775950,32000,31700,32000,31700,746
20250224,092000,714927050,31700,31900,31950,31650,921
20250224,091900,685689500,31950,32050,32050,31950,269
20250224,091800,677086750,32050,32300,32300,32050,810
20250224,091700,651050950,32300,32250,32400,32250,322
20250224,091600,640650500,32350,32350,32350,32200,690
20250224,091500,618423950,32350,32350,32450,32200,644
20250224,091400,597643850,32500,32300,32550,32100,6241
20250224,091300,395017800,32150,32250,32300,32150,301
20250224,091200,385319950,32250,32450,32500,32200,1112
20250224,091100,349384500,32450,31850,32450,31800,1707
20250224,091000,294507200,31800,31850,31850,31650,80
20250224,090900,291962700,31800,31800,31900,31650,599
20250224,090800,272945350,31850,31850,31900,31850,568
20250224,090700,254854450,31850,31650,31850,31650,403
20250224,090600,242052900,31650,31800,31800,31650,174
20250224,090500,236539650,31800,31800,31800,31600,150
20250224,090400,231772100,31800,31700,31800,31550,318
20250224,090300,221669400,31750,31800,31800,31500,862
20250224,090200,194368950,31650,31850,31850,31450,910
20250224,090100,165632600,31850,31500,31950,31450,2529
20250224,090000,85484250,31500,31600,31600,31200,2717