KissMeData/399720/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,214000,6363610500,52000,52000,52000,52000,2630
20250224,213900,6363610500,52000,52000,52000,52000,0
20250224,213800,6363610500,52000,52000,52000,52000,0
20250224,213700,6363610500,52000,52000,52000,52000,0
20250224,213600,6363610500,52000,52000,52000,52000,0
20250224,213500,6363610500,52000,52000,52000,52000,0
20250224,213400,6363610500,52000,52000,52000,52000,0
20250224,213300,6363610500,52000,52000,52000,52000,0
20250224,213200,6363610500,52000,52000,52000,52000,0
20250224,213100,6363610500,52000,52000,52000,52000,0
20250224,213000,6363610500,52000,52000,52000,52000,0
20250224,212900,6363610500,52000,52000,52000,52000,0
20250224,212800,6363610500,52000,52000,52000,52000,0
20250224,212700,6363610500,52000,52000,52000,52000,0
20250224,212600,6363610500,52000,52000,52000,52000,0
20250224,212500,6363610500,52000,52000,52000,52000,0
20250224,212400,6363610500,52000,52000,52000,52000,0
20250224,212300,6363610500,52000,52000,52000,52000,0
20250224,212200,6363610500,52000,52000,52000,52000,0
20250224,212100,6363610500,52000,52000,52000,52000,0
20250224,212000,6363610500,52000,52000,52000,52000,0
20250224,211900,6363610500,52000,52000,52000,52000,0
20250224,211800,6363610500,52000,52000,52000,52000,0
20250224,211700,6363610500,52000,52000,52000,52000,0
20250224,211600,6363610500,52000,52000,52000,52000,0
20250224,211500,6363610500,52000,52000,52000,52000,0
20250224,211400,6363610500,52000,52000,52000,52000,0
20250224,211300,6363610500,52000,52000,52000,52000,0
20250224,211200,6363610500,52000,52000,52000,52000,0
20250224,211100,6363610500,52000,52000,52000,52000,0
20250224,211000,6363610500,52000,52000,52000,52000,2630
20250224,210900,6363610500,52000,52000,52000,52000,0
20250224,210800,6363610500,52000,52000,52000,52000,0
20250224,210700,6363610500,52000,52000,52000,52000,0
20250224,210600,6363610500,52000,52000,52000,52000,0
20250224,210500,6363610500,52000,52000,52000,52000,0
20250224,210400,6363610500,52000,52000,52000,52000,0
20250224,210300,6363610500,52000,52000,52000,52000,0
20250224,210200,6363610500,52000,52000,52000,52000,0
20250224,210100,6363610500,52000,52000,52000,52000,0
20250224,210000,6363610500,52000,52000,52000,52000,0
20250224,205900,6363610500,52000,52000,52000,52000,0
20250224,205800,6363610500,52000,52000,52000,52000,0
20250224,205700,6363610500,52000,52000,52000,52000,0
20250224,205600,6363610500,52000,52000,52000,52000,0
20250224,205500,6363610500,52000,52000,52000,52000,0
20250224,205400,6363610500,52000,52000,52000,52000,0
20250224,205300,6363610500,52000,52000,52000,52000,0
20250224,205200,6363610500,52000,52000,52000,52000,0
20250224,205100,6363610500,52000,52000,52000,52000,0
20250224,205000,6363610500,52000,52000,52000,52000,0
20250224,204900,6363610500,52000,52000,52000,52000,0
20250224,204800,6363610500,52000,52000,52000,52000,0
20250224,204700,6363610500,52000,52000,52000,52000,0
20250224,204600,6363610500,52000,52000,52000,52000,0
20250224,204500,6363610500,52000,52000,52000,52000,0
20250224,204400,6363610500,52000,52000,52000,52000,0
20250224,204300,6363610500,52000,52000,52000,52000,0
20250224,204200,6363610500,52000,52000,52000,52000,0
20250224,204100,6363610500,52000,52000,52000,52000,0
20250224,204000,6363610500,52000,52000,52000,52000,2630
20250224,203900,6363610500,52000,52000,52000,52000,0
20250224,203800,6363610500,52000,52000,52000,52000,0
20250224,203700,6363610500,52000,52000,52000,52000,0
20250224,203600,6363610500,52000,52000,52000,52000,0
20250224,203500,6363610500,52000,52000,52000,52000,0
20250224,203400,6363610500,52000,52000,52000,52000,0
20250224,203300,6363610500,52000,52000,52000,52000,0
20250224,203200,6363610500,52000,52000,52000,52000,0
20250224,203100,6363610500,52000,52000,52000,52000,0
20250224,203000,6363610500,52000,52000,52000,52000,0
20250224,202900,6363610500,52000,52000,52000,52000,0
20250224,202800,6363610500,52000,52000,52000,52000,0
20250224,202700,6363610500,52000,52000,52000,52000,0
20250224,202600,6363610500,52000,52000,52000,52000,0
20250224,202500,6363610500,52000,52000,52000,52000,0
20250224,202400,6363610500,52000,52000,52000,52000,0
20250224,202300,6363610500,52000,52000,52000,52000,0
20250224,202200,6363610500,52000,52000,52000,52000,0
20250224,202100,6363610500,52000,52000,52000,52000,0
20250224,202000,6363610500,52000,52000,52000,52000,0
20250224,201900,6363610500,52000,52000,52000,52000,0
20250224,201800,6363610500,52000,52000,52000,52000,0
20250224,201700,6363610500,52000,52000,52000,52000,0
20250224,201600,6363610500,52000,52000,52000,52000,0
20250224,201500,6363610500,52000,52000,52000,52000,0
20250224,201400,6363610500,52000,52000,52000,52000,0
20250224,201300,6363610500,52000,52000,52000,52000,0
20250224,201200,6363610500,52000,52000,52000,52000,0
20250224,201100,6363610500,52000,52000,52000,52000,0
20250224,201000,6363610500,52000,52000,52000,52000,2630
20250224,200900,6363610500,52000,52000,52000,52000,0
20250224,200800,6363610500,52000,52000,52000,52000,0
20250224,200700,6363610500,52000,52000,52000,52000,0
20250224,200600,6363610500,52000,52000,52000,52000,0
20250224,200500,6363610500,52000,52000,52000,52000,0
20250224,200400,6363610500,52000,52000,52000,52000,0
20250224,200300,6363610500,52000,52000,52000,52000,0
20250224,200200,6363610500,52000,52000,52000,52000,0
20250224,200100,6363610500,52000,52000,52000,52000,0
20250224,200000,6363610500,52000,52000,52000,52000,0
20250224,195900,6363610500,52000,52000,52000,52000,0
20250224,195800,6363610500,52000,52000,52000,52000,0
20250224,195700,6363610500,52000,52000,52000,52000,0
20250224,195600,6363610500,52000,52000,52000,52000,0
20250224,195500,6363610500,52000,52000,52000,52000,0
20250224,195400,6363610500,52000,52000,52000,52000,0
20250224,195300,6363610500,52000,52000,52000,52000,0
20250224,195200,6363610500,52000,52000,52000,52000,0
20250224,195100,6363610500,52000,52000,52000,52000,0
20250224,195000,6363610500,52000,52000,52000,52000,0
20250224,194900,6363610500,52000,52000,52000,52000,0
20250224,194800,6363610500,52000,52000,52000,52000,0
20250224,194700,6363610500,52000,52000,52000,52000,0
20250224,194600,6363610500,52000,52000,52000,52000,0
20250224,194500,6363610500,52000,52000,52000,52000,0
20250224,194400,6363610500,52000,52000,52000,52000,0
20250224,194300,6363610500,52000,52000,52000,52000,0
20250224,194200,6363610500,52000,52000,52000,52000,0
20250224,194100,6363610500,52000,52000,52000,52000,0
20250224,194000,6363610500,52000,52000,52000,52000,2630
20250224,193900,6363610500,52000,52000,52000,52000,0
20250224,193800,6363610500,52000,52000,52000,52000,0
20250224,193700,6363610500,52000,52000,52000,52000,0
20250224,193600,6363610500,52000,52000,52000,52000,0
20250224,193500,6363610500,52000,52000,52000,52000,0
20250224,193400,6363610500,52000,52000,52000,52000,0
20250224,193300,6363610500,52000,52000,52000,52000,0
20250224,193200,6363610500,52000,52000,52000,52000,0
20250224,193100,6363610500,52000,52000,52000,52000,0
20250224,193000,6363610500,52000,52000,52000,52000,0
20250224,192900,6363610500,52000,52000,52000,52000,0
20250224,192800,6363610500,52000,52000,52000,52000,0
20250224,192700,6363610500,52000,52000,52000,52000,0
20250224,192600,6363610500,52000,52000,52000,52000,0
20250224,192500,6363610500,52000,52000,52000,52000,0
20250224,192400,6363610500,52000,52000,52000,52000,0
20250224,192300,6363610500,52000,52000,52000,52000,0
20250224,192200,6363610500,52000,52000,52000,52000,0
20250224,192100,6363610500,52000,52000,52000,52000,0
20250224,192000,6363610500,52000,52000,52000,52000,0
20250224,191900,6363610500,52000,52000,52000,52000,0
20250224,191800,6363610500,52000,52000,52000,52000,0
20250224,191700,6363610500,52000,52000,52000,52000,0
20250224,191600,6363610500,52000,52000,52000,52000,0
20250224,191500,6363610500,52000,52000,52000,52000,0
20250224,191400,6363610500,52000,52000,52000,52000,0
20250224,191300,6363610500,52000,52000,52000,52000,0
20250224,191200,6363610500,52000,52000,52000,52000,0
20250224,191100,6363610500,52000,52000,52000,52000,0
20250224,191000,6363610500,52000,52000,52000,52000,2630
20250224,190900,6363610500,52000,52000,52000,52000,0
20250224,190800,6363610500,52000,52000,52000,52000,0
20250224,190700,6363610500,52000,52000,52000,52000,0
20250224,190600,6363610500,52000,52000,52000,52000,0
20250224,190500,6363610500,52000,52000,52000,52000,0
20250224,190400,6363610500,52000,52000,52000,52000,0
20250224,190300,6363610500,52000,52000,52000,52000,0
20250224,190200,6363610500,52000,52000,52000,52000,0
20250224,190100,6363610500,52000,52000,52000,52000,0
20250224,190000,6363610500,52000,52000,52000,52000,0
20250224,185900,6363610500,52000,52000,52000,52000,0
20250224,185800,6363610500,52000,52000,52000,52000,0
20250224,185700,6363610500,52000,52000,52000,52000,0
20250224,185600,6363610500,52000,52000,52000,52000,0
20250224,185500,6363610500,52000,52000,52000,52000,0
20250224,185400,6363610500,52000,52000,52000,52000,0
20250224,185300,6363610500,52000,52000,52000,52000,0
20250224,185200,6363610500,52000,52000,52000,52000,0
20250224,185100,6363610500,52000,52000,52000,52000,0
20250224,185000,6363610500,52000,52000,52000,52000,0
20250224,184900,6363610500,52000,52000,52000,52000,0
20250224,184800,6363610500,52000,52000,52000,52000,0
20250224,184700,6363610500,52000,52000,52000,52000,0
20250224,184600,6363610500,52000,52000,52000,52000,0
20250224,184500,6363610500,52000,52000,52000,52000,0
20250224,184400,6363610500,52000,52000,52000,52000,0
20250224,184300,6363610500,52000,52000,52000,52000,0
20250224,184200,6363610500,52000,52000,52000,52000,0
20250224,184100,6363610500,52000,52000,52000,52000,0
20250224,184000,6363610500,52000,52000,52000,52000,2630
20250224,183900,6363610500,52000,52000,52000,52000,0
20250224,183800,6363610500,52000,52000,52000,52000,0
20250224,183700,6363610500,52000,52000,52000,52000,0
20250224,183600,6363610500,52000,52000,52000,52000,0
20250224,183500,6363610500,52000,52000,52000,52000,0
20250224,183400,6363610500,52000,52000,52000,52000,0
20250224,183300,6363610500,52000,52000,52000,52000,0
20250224,183200,6363610500,52000,52000,52000,52000,0
20250224,183100,6363610500,52000,52000,52000,52000,0
20250224,183000,6363610500,52000,52000,52000,52000,0
20250224,182900,6363610500,52000,52000,52000,52000,0
20250224,182800,6363610500,52000,52000,52000,52000,0
20250224,182700,6363610500,52000,52000,52000,52000,0
20250224,182600,6363610500,52000,52000,52000,52000,0
20250224,182500,6363610500,52000,52000,52000,52000,0
20250224,182400,6363610500,52000,52000,52000,52000,0
20250224,182300,6363610500,52000,52000,52000,52000,0
20250224,182200,6363610500,52000,52000,52000,52000,0
20250224,182100,6363610500,52000,52000,52000,52000,0
20250224,182000,6363610500,52000,52000,52000,52000,0
20250224,181900,6363610500,52000,52000,52000,52000,0
20250224,181800,6363610500,52000,52000,52000,52000,0
20250224,181700,6363610500,52000,52000,52000,52000,0
20250224,181600,6363610500,52000,52000,52000,52000,0
20250224,181500,6363610500,52000,52000,52000,52000,0
20250224,181400,6363610500,52000,52000,52000,52000,0
20250224,181300,6363610500,52000,52000,52000,52000,0
20250224,181200,6363610500,52000,52000,52000,52000,0
20250224,181100,6363610500,52000,52000,52000,52000,0
20250224,181000,6363610500,52000,52000,52000,52000,2630
20250224,180900,6363610500,52000,52000,52000,52000,0
20250224,180800,6363610500,52000,52000,52000,52000,0
20250224,180700,6363610500,52000,52000,52000,52000,0
20250224,180600,6363610500,52000,52000,52000,52000,0
20250224,180500,6363610500,52000,52000,52000,52000,0
20250224,180400,6363610500,52000,52000,52000,52000,0
20250224,180300,6363610500,52000,52000,52000,52000,0
20250224,180200,6363610500,52000,52000,52000,52000,0
20250224,180100,6363610500,52000,52000,52000,52000,0
20250224,180000,6363610500,52000,52000,52000,52000,0
20250224,175900,6363610500,52000,52000,52000,52000,0
20250224,175800,6363610500,52000,52000,52000,52000,0
20250224,175700,6363610500,52000,52000,52000,52000,0
20250224,175600,6363610500,52000,52000,52000,52000,0
20250224,175500,6363610500,52000,52000,52000,52000,0
20250224,175400,6363610500,52000,52000,52000,52000,0
20250224,175300,6363610500,52000,52000,52000,52000,0
20250224,175200,6363610500,52000,52000,52000,52000,0
20250224,175100,6363610500,52000,52000,52000,52000,0
20250224,175000,6363610500,52000,52000,52000,52000,0
20250224,174900,6363610500,52000,52000,52000,52000,0
20250224,174800,6363610500,52000,52000,52000,52000,0
20250224,174700,6363610500,52000,52000,52000,52000,0
20250224,174600,6363610500,52000,52000,52000,52000,0
20250224,174500,6363610500,52000,52000,52000,52000,0
20250224,174400,6363610500,52000,52000,52000,52000,0
20250224,174300,6363610500,52000,52000,52000,52000,0
20250224,174200,6363610500,52000,52000,52000,52000,0
20250224,174100,6363610500,52000,52000,52000,52000,0
20250224,174000,6363610500,52000,52000,52000,52000,2630
20250224,173900,6363610500,52000,52000,52000,52000,0
20250224,173800,6363610500,52000,52000,52000,52000,0
20250224,173700,6363610500,52000,52000,52000,52000,0
20250224,173600,6363610500,52000,52000,52000,52000,0
20250224,173500,6363610500,52000,52000,52000,52000,0
20250224,173400,6363610500,52000,52000,52000,52000,0
20250224,173300,6363610500,52000,52000,52000,52000,0
20250224,173200,6363610500,52000,52000,52000,52000,0
20250224,173100,6363610500,52000,52000,52000,52000,0
20250224,173000,6363610500,52000,52000,52000,52000,0
20250224,172900,6363610500,52000,52000,52000,52000,0
20250224,172800,6363610500,52000,52000,52000,52000,0
20250224,172700,6363610500,52000,52000,52000,52000,0
20250224,172600,6363610500,52000,52000,52000,52000,0
20250224,172500,6363610500,52000,52000,52000,52000,0
20250224,172400,6363610500,52000,52000,52000,52000,0
20250224,172300,6363610500,52000,52000,52000,52000,0
20250224,172200,6363610500,52000,52000,52000,52000,0
20250224,172100,6363610500,52000,52000,52000,52000,0
20250224,172000,6363610500,52000,52000,52000,52000,0
20250224,171900,6363610500,52000,52000,52000,52000,0
20250224,171800,6363610500,52000,52000,52000,52000,0
20250224,171700,6363610500,52000,52000,52000,52000,0
20250224,171600,6363610500,52000,52000,52000,52000,0
20250224,171500,6363610500,52000,52000,52000,52000,0
20250224,171400,6363610500,52000,52000,52000,52000,0
20250224,171300,6363610500,52000,52000,52000,52000,0
20250224,171200,6363610500,52000,52000,52000,52000,0
20250224,171100,6363610500,52000,52000,52000,52000,0
20250224,171000,6363610500,52000,52000,52000,52000,2630
20250224,170900,6363610500,52000,52000,52000,52000,0
20250224,170800,6363610500,52000,52000,52000,52000,0
20250224,170700,6363610500,52000,52000,52000,52000,0
20250224,170600,6363610500,52000,52000,52000,52000,0
20250224,170500,6363610500,52000,52000,52000,52000,0
20250224,170400,6363610500,52000,52000,52000,52000,0
20250224,170300,6363610500,52000,52000,52000,52000,0
20250224,170200,6363610500,52000,52000,52000,52000,0
20250224,170100,6363610500,52000,52000,52000,52000,0
20250224,170000,6363610500,52000,52000,52000,52000,0
20250224,165900,6363610500,52000,52000,52000,52000,0
20250224,165800,6363610500,52000,52000,52000,52000,0
20250224,165700,6363610500,52000,52000,52000,52000,0
20250224,165600,6363610500,52000,52000,52000,52000,0
20250224,165500,6363610500,52000,52000,52000,52000,0
20250224,165400,6363610500,52000,52000,52000,52000,0
20250224,165300,6363610500,52000,52000,52000,52000,0
20250224,165200,6363610500,52000,52000,52000,52000,0
20250224,165100,6363610500,52000,52000,52000,52000,0
20250224,165000,6363610500,52000,52000,52000,52000,0
20250224,164900,6363610500,52000,52000,52000,52000,0
20250224,164800,6363610500,52000,52000,52000,52000,0
20250224,164700,6363610500,52000,52000,52000,52000,0
20250224,164600,6363610500,52000,52000,52000,52000,0
20250224,164500,6363610500,52000,52000,52000,52000,0
20250224,164400,6363610500,52000,52000,52000,52000,0
20250224,164300,6363610500,52000,52000,52000,52000,0
20250224,164200,6363610500,52000,52000,52000,52000,0
20250224,164100,6363610500,52000,52000,52000,52000,0
20250224,164000,6363610500,52000,52000,52000,52000,2630
20250224,163900,6363610500,52000,52000,52000,52000,0
20250224,163800,6363610500,52000,52000,52000,52000,0
20250224,163700,6363610500,52000,52000,52000,52000,0
20250224,163600,6363610500,52000,52000,52000,52000,0
20250224,163500,6363610500,52000,52000,52000,52000,0
20250224,163400,6363610500,52000,52000,52000,52000,0
20250224,163300,6363610500,52000,52000,52000,52000,0
20250224,163200,6363610500,52000,52000,52000,52000,0
20250224,163100,6363610500,52000,52000,52000,52000,0
20250224,163000,6363610500,52000,52000,52000,52000,0
20250224,162900,6363610500,52000,52000,52000,52000,0
20250224,162800,6363610500,52000,52000,52000,52000,0
20250224,162700,6363610500,52000,52000,52000,52000,0
20250224,162600,6363610500,52000,52000,52000,52000,0
20250224,162500,6363610500,52000,52000,52000,52000,0
20250224,162400,6363610500,52000,52000,52000,52000,0
20250224,162300,6363610500,52000,52000,52000,52000,0
20250224,162200,6363610500,52000,52000,52000,52000,0
20250224,162100,6363610500,52000,52000,52000,52000,0
20250224,162000,6363610500,52000,52000,52000,52000,0
20250224,161900,6363610500,52000,52000,52000,52000,0
20250224,161800,6363610500,52000,52000,52000,52000,0
20250224,161700,6363610500,52000,52000,52000,52000,0
20250224,161600,6363610500,52000,52000,52000,52000,0
20250224,161500,6363610500,52000,52000,52000,52000,0
20250224,161400,6363610500,52000,52000,52000,52000,0
20250224,161300,6363610500,52000,52000,52000,52000,0
20250224,161200,6363610500,52000,52000,52000,52000,0
20250224,161100,6363610500,52000,52000,52000,52000,0
20250224,161000,6363610500,52000,52000,52000,52000,2630
20250224,160900,6363610500,52000,52000,52000,52000,0
20250224,160800,6363610500,52000,52000,52000,52000,0
20250224,160700,6363610500,52000,52000,52000,52000,0
20250224,160600,6363610500,52000,52000,52000,52000,0
20250224,160500,6363610500,52000,52000,52000,52000,0
20250224,160400,6363610500,52000,52000,52000,52000,0
20250224,160300,6363610500,52000,52000,52000,52000,0
20250224,160200,6363610500,52000,52000,52000,52000,0
20250224,160100,6363610500,52000,52000,52000,52000,0
20250224,160000,6363610500,52000,52000,52000,52000,0
20250224,155900,6363610500,52000,52000,52000,52000,0
20250224,155800,6363610500,52000,52000,52000,52000,0
20250224,155700,6363610500,52000,52000,52000,52000,0
20250224,155600,6363610500,52000,52000,52000,52000,0
20250224,155500,6363610500,52000,52000,52000,52000,0
20250224,155400,6363610500,52000,52000,52000,52000,0
20250224,155300,6363610500,52000,52000,52000,52000,0
20250224,155200,6363610500,52000,52000,52000,52000,0
20250224,155100,6363610500,52000,52000,52000,52000,0
20250224,155000,6363610500,52000,52000,52000,52000,0
20250224,154900,6363610500,52000,52000,52000,52000,0
20250224,154800,6363610500,52000,52000,52000,52000,0
20250224,154700,6363610500,52000,52000,52000,52000,0
20250224,154600,6363610500,52000,52000,52000,52000,0
20250224,154500,6363610500,52000,52000,52000,52000,0
20250224,154400,6363610500,52000,52000,52000,52000,0
20250224,154300,6363610500,52000,52000,52000,52000,0
20250224,154200,6363610500,52000,52000,52000,52000,0
20250224,154100,6363610500,52000,52000,52000,52000,0
20250224,154000,6363610500,52000,52000,52000,52000,2630
20250224,153900,6363610500,52000,52000,52000,52000,0
20250224,153800,6363610500,52000,52000,52000,52000,0
20250224,153700,6363610500,52000,52000,52000,52000,0
20250224,153600,6363610500,52000,52000,52000,52000,0
20250224,153500,6363610500,52000,52000,52000,52000,0
20250224,153400,6363610500,52000,52000,52000,52000,0
20250224,153300,6363610500,52000,52000,52000,52000,0
20250224,153200,6363610500,52000,52000,52000,52000,0
20250224,153100,6363610500,52000,52000,52000,52000,0
20250224,153000,6363610500,52000,52000,52000,52000,2630
20250224,152900,6226850500,52000,52000,52000,52000,0
20250224,152800,6226850500,52000,52000,52000,52000,0
20250224,152700,6226850500,52000,52000,52000,52000,0
20250224,152600,6226850500,52000,52000,52000,52000,0
20250224,152500,6226850500,52000,52000,52000,52000,0
20250224,152400,6226850500,52000,52000,52000,52000,0
20250224,152300,6226850500,52000,52000,52000,52000,0
20250224,152200,6226850500,52000,52000,52000,52000,0
20250224,152100,6226850500,52000,52000,52000,52000,0
20250224,152000,6226850500,52000,52000,52000,52000,0
20250224,151900,6226850500,52000,51900,52000,51800,367
20250224,151800,6207794600,51900,51700,51900,51700,564
20250224,151700,6178591400,51700,51800,51800,51700,54
20250224,151600,6175797900,51700,51700,51800,51700,450
20250224,151500,6152530600,51800,51800,51900,51800,1037
20250224,151400,6098813000,51900,51900,51900,51900,438
20250224,151300,6076080800,51900,51900,51900,51900,454
20250224,151200,6052518200,51900,51900,51900,51900,97
20250224,151100,6047483900,51900,51800,51900,51800,331
20250224,151000,6030312200,51900,51800,51900,51800,100
20250224,150900,6025129000,51800,51800,51900,51800,1326
20250224,150800,5956332900,51900,51800,51900,51800,143
20250224,150700,5948925300,51800,51900,51900,51800,68
20250224,150600,5945402000,51800,51900,52000,51800,1178
20250224,150500,5884279200,51900,51900,52000,51900,121
20250224,150400,5877994100,52000,51900,52000,51900,230
20250224,150300,5866057000,51900,51900,52000,51900,114
20250224,150200,5860130200,52000,51900,52000,51900,45
20250224,150100,5857793700,51900,51900,52000,51900,94
20250224,150000,5852915000,51900,51900,52000,51900,55
20250224,145900,5850060300,51900,51900,52000,51900,152
20250224,145800,5842169600,51900,51800,51900,51800,145
20250224,145700,5834650100,51800,51900,51900,51800,410
20250224,145600,5813371300,51900,51900,51900,51800,16
20250224,145500,5812542000,51900,51800,51900,51800,209
20250224,145400,5801715600,51800,51900,51900,51800,24
20250224,145300,5800471300,51900,51800,51900,51800,51
20250224,145200,5797828500,51800,51900,51900,51800,241
20250224,145100,5785321600,51800,51900,51900,51800,470
20250224,145000,5760931200,51900,51900,52000,51800,124
20250224,144900,5754494500,51800,52000,52000,51800,470
20250224,144800,5730104400,51900,51900,51900,51900,217
20250224,144700,5718842100,51900,51900,52000,51800,462
20250224,144600,5694864700,51800,51800,51900,51800,244
20250224,144500,5682220100,51800,51900,51900,51800,161
20250224,144400,5673871400,51900,51800,51900,51700,138
20250224,144300,5666722500,51700,51900,51900,51700,128
20250224,144200,5660098900,51800,51800,51900,51800,230
20250224,144100,5648181000,51800,51800,51900,51800,366
20250224,144000,5629222000,51800,51800,51900,51800,53
20250224,143900,5626476100,51800,51900,51900,51800,108
20250224,143800,5620880300,51800,51900,51900,51800,102
20250224,143700,5615596600,51800,51700,51800,51700,177
20250224,143600,5606431900,51700,51800,51800,51700,76
20250224,143500,5602499400,51700,51700,51800,51700,84
20250224,143400,5598148700,51800,51800,51800,51700,223
20250224,143300,5586608500,51800,51700,51800,51700,128
20250224,143200,5579978600,51800,51700,51800,51700,129
20250224,143100,5573297800,51700,51700,51800,51700,203
20250224,143000,5562784700,51700,51700,51800,51700,109
20250224,142900,5557147400,51800,51700,51800,51700,53
20250224,142800,5554407200,51700,51700,51800,51700,448
20250224,142700,5531245500,51700,51600,51700,51600,58
20250224,142600,5528252400,51700,51600,51700,51600,12
20250224,142500,5527632200,51600,51600,51700,51600,34
20250224,142400,5525877500,51600,51600,51700,51600,76
20250224,142300,5521952100,51700,51600,51700,51600,97
20250224,142200,5516940500,51600,51700,51700,51600,12
20250224,142100,5516321100,51600,51700,51700,51600,114
20250224,142000,5510428700,51700,51600,51700,51600,63
20250224,141900,5507177500,51600,51700,51700,51600,22
20250224,141800,5506041900,51600,51600,51600,51600,9
20250224,141700,5505577500,51600,51600,51600,51600,87
20250224,141600,5501088300,51600,51700,51700,51600,171
20250224,141500,5492264500,51700,51600,51700,51600,69
20250224,141400,5488701900,51600,51600,51700,51500,229
20250224,141300,5476885800,51500,51500,51500,51500,107
20250224,141200,5471375300,51500,51500,51600,51400,37
20250224,141100,5469470600,51500,51500,51500,51500,72
20250224,141000,5465762600,51500,51500,51500,51500,12
20250224,140900,5465144600,51500,51600,51600,51500,2022
20250224,140800,5360998600,51600,51700,51700,51600,145
20250224,140700,5353515900,51700,51600,51700,51600,351
20250224,140600,5335390500,51600,51600,51700,51600,57
20250224,140500,5332449200,51600,51700,51700,51600,248
20250224,140400,5319631400,51600,51600,51600,51600,292
20250224,140300,5304564200,51600,51600,51800,51600,27
20250224,140200,5303170100,51600,51800,51800,51600,99
20250224,140100,5298052000,51700,51700,51700,51700,165
20250224,140000,5289521500,51800,51700,51800,51700,132
20250224,135900,5282693300,51700,51800,51800,51700,29
20250224,135800,5281193800,51700,51700,51700,51700,11
20250224,135700,5280625100,51700,51700,51800,51700,32
20250224,135600,5278970300,51700,51600,51700,51600,89
20250224,135500,5274372900,51600,51600,51600,51600,1
20250224,135400,5274321300,51600,51700,51800,51600,229
20250224,135300,5262463000,51600,51600,51600,51600,205
20250224,135200,5251885000,51700,51600,51800,51600,49
20250224,135100,5249355800,51700,51700,51800,51600,82
20250224,135000,5245120300,51700,51700,51700,51700,73
20250224,134900,5241346200,51800,51700,51800,51700,88
20250224,134800,5236789000,51700,51700,51800,51700,18
20250224,134700,5235858300,51700,51800,51800,51700,94
20250224,134600,5230997800,51800,51700,51800,51700,43
20250224,134500,5228774200,51700,51600,51700,51600,15
20250224,134400,5227999600,51500,51600,51700,51500,876
20250224,134300,5182738800,51600,51600,51700,51600,70
20250224,134200,5179126700,51600,51500,51600,51500,25
20250224,134100,5177837100,51700,51700,51700,51500,102
20250224,134000,5172568100,51700,51600,51700,51500,236
20250224,133900,5160391000,51600,51700,51700,51500,912
20250224,133800,5113332600,51600,51600,51600,51600,44
20250224,133700,5111062200,51700,51600,51700,51600,21
20250224,133600,5109978500,51600,51600,51700,51600,67
20250224,133500,5106518100,51600,51600,51700,51600,61
20250224,133400,5103370300,51600,51600,51700,51600,103
20250224,133300,5098055400,51700,51600,51700,51600,31
20250224,133200,5096455100,51600,51700,51700,51600,9
20250224,133100,5095990500,51600,51700,51700,51600,58
20250224,133000,5092992900,51700,51700,51700,51700,139
20250224,132900,5085806600,51700,51700,51800,51700,558
20250224,132800,5056957900,51700,51600,51700,51600,219
20250224,132700,5045657300,51600,51700,51700,51600,73
20250224,132600,5041888500,51700,51700,51700,51600,36
20250224,132500,5040029000,51600,51700,51700,51600,111
20250224,132400,5034291100,51600,51600,51700,51600,59
20250224,132300,5031245900,51700,51700,51700,51600,110
20250224,132200,5025566600,51700,51700,51700,51600,57
20250224,132100,5022620900,51600,51600,51600,51600,36
20250224,132000,5020763300,51600,51600,51700,51600,42
20250224,131900,5018595900,51600,51600,51700,51600,29
20250224,131800,5017097500,51600,51600,51600,51600,30
20250224,131700,5015549500,51700,51600,51700,51600,445
20250224,131600,4992553800,51700,51700,51700,51600,18
20250224,131500,4991624300,51600,51700,51700,51600,296
20250224,131400,4976324700,51700,51700,51700,51600,71
20250224,131300,4972655200,51600,51600,51700,51600,16
20250224,131200,4971829400,51600,51600,51600,51600,34
20250224,131100,4970075000,51600,51600,51600,51600,25
20250224,131000,4968785000,51600,51600,51700,51600,29
20250224,130900,4967287500,51600,51500,51600,51500,307
20250224,130800,4951446400,51500,51500,51600,51500,87
20250224,130700,4946957500,51600,51600,51600,51600,19
20250224,130600,4945977100,51500,51600,51600,51500,49
20250224,130500,4943451700,51600,51700,51700,51600,23
20250224,130400,4942263000,51700,51600,51700,51600,30
20250224,130300,4940713700,51600,51500,51600,51500,75
20250224,130200,4936845900,51500,51600,51600,51500,76
20250224,130100,4932925200,51600,51600,51600,51600,54
20250224,130000,4930138800,51600,51600,51600,51500,110
20250224,125900,4924464800,51600,51500,51600,51500,27
20250224,125800,4923071900,51500,51700,51700,51500,40
20250224,125700,4921008400,51600,51500,51600,51500,82
20250224,125600,4916781700,51600,51600,51600,51500,292
20250224,125500,4901724600,51600,51500,51600,51500,41
20250224,125400,4899610700,51500,51600,51600,51500,78
20250224,125300,4895588100,51500,51500,51600,51500,32
20250224,125200,4893939900,51500,51500,51500,51500,14
20250224,125100,4893218900,51500,51600,51600,51500,137
20250224,125000,4886153800,51500,51600,51600,51500,21
20250224,124900,4885071300,51500,51500,51500,51500,33
20250224,124800,4883371800,51500,51500,51600,51500,151
20250224,124700,4875583600,51500,51600,51600,51500,14
20250224,124600,4874862400,51600,51500,51600,51400,173
20250224,124500,4865953500,51500,51600,51600,51500,202
20250224,124400,4855549900,51600,51500,51600,51500,259
20250224,124300,4842201400,51600,51500,51600,51500,128
20250224,124200,4835599100,51500,51600,51600,51500,70
20250224,124100,4831992500,51600,51500,51600,51500,10
20250224,124000,4831476800,51500,51500,51600,51500,265
20250224,123900,4817807000,51500,51500,51600,51500,141
20250224,123800,4810535400,51500,51500,51500,51500,66
20250224,123700,4807136400,51500,51500,51500,51500,21
20250224,123600,4806054900,51500,51500,51600,51400,35
20250224,123500,4804252500,51500,51400,51500,51400,169
20250224,123400,4795550300,51400,51500,51500,51400,28
20250224,123300,4794110800,51500,51600,51600,51500,518
20250224,123200,4767427400,51600,51600,51600,51500,208
20250224,123100,4756694800,51600,51500,51700,51500,563
20250224,123000,4727637200,51600,51600,51700,51600,494
20250224,122900,4702146400,51600,51600,51600,51600,53
20250224,122800,4699411600,51600,51600,51600,51500,500
20250224,122700,4673611800,51500,51400,51600,51300,375
20250224,122600,4654287800,51400,51300,51500,51300,460
20250224,122500,4630612300,51400,51400,51400,51300,43
20250224,122400,4628405100,51300,51200,51300,51200,15
20250224,122300,4627637000,51300,51200,51300,51200,148
20250224,122200,4620044800,51200,51200,51300,51200,32
20250224,122100,4618406300,51200,51200,51200,51200,117
20250224,122000,4612415900,51200,51200,51200,51100,34
20250224,121900,4610677500,51100,51200,51200,51100,44
20250224,121800,4608428700,51100,51200,51200,51100,107
20250224,121700,4602951200,51200,51200,51300,51200,14
20250224,121600,4602233900,51200,51300,51300,51200,79
20250224,121500,4598188500,51200,51200,51200,51200,63
20250224,121400,4594962900,51200,51200,51200,51200,21
20250224,121300,4593887700,51200,51200,51200,51200,53
20250224,121200,4591174100,51200,51200,51300,51200,12
20250224,121100,4590559600,51200,51200,51200,51200,10
20250224,121000,4590047600,51200,51200,51200,51200,36
20250224,120900,4588204400,51200,51200,51200,51200,294
20250224,120800,4573151600,51200,51200,51200,51200,14
20250224,120700,4572434800,51200,51200,51200,51200,63
20250224,120600,4569209200,51200,51200,51200,51200,29
20250224,120500,4567724400,51200,51200,51200,51200,268
20250224,120400,4554002800,51200,51200,51200,51200,21
20250224,120300,4552927600,51300,51200,51300,51200,24
20250224,120200,4551697600,51300,51200,51300,51200,41
20250224,120100,4549596300,51200,51200,51200,51200,24
20250224,120000,4548367500,51200,51300,51300,51200,303
20250224,115900,4532827400,51300,51300,51300,51300,202
20250224,115800,4522464800,51300,51300,51300,51300,47
20250224,115700,4520053700,51400,51300,51400,51300,15
20250224,115600,4519284000,51300,51300,51400,51300,110
20250224,115500,4513640000,51300,51300,51300,51300,52
20250224,115400,4510972400,51300,51300,51300,51300,125
20250224,115300,4504559900,51400,51300,51400,51300,28
20250224,115200,4503121500,51300,51400,51500,51300,205
20250224,115100,4492592100,51400,51300,51500,51300,66
20250224,115000,4489200700,51400,51400,51400,51300,125
20250224,114900,4482777200,51300,51300,51300,51300,33
20250224,114800,4481084300,51300,51300,51400,51300,161
20250224,114700,4472824900,51300,51300,51300,51300,23
20250224,114600,4471645000,51300,51500,51500,51300,19
20250224,114500,4470668400,51500,51400,51500,51300,74
20250224,114400,4466859300,51300,51300,51400,51300,76
20250224,114300,4462956900,51300,51300,51400,51300,16
20250224,114200,4462134900,51300,51300,51300,51300,3
20250224,114100,4461981000,51300,51300,51400,51300,92
20250224,114000,4457256400,51400,51300,51400,51300,35
20250224,113900,4455457700,51300,51300,51400,51300,300
20250224,113800,4440067500,51400,51300,51400,51300,91
20250224,113700,4435399100,51300,51400,51400,51300,111
20250224,113600,4429697500,51400,51400,51400,51400,124
20250224,113500,4423323900,51500,51400,51500,51400,170
20250224,113400,4414575900,51500,51400,51500,51400,175
20250224,113300,4405580200,51400,51400,51400,51400,51
20250224,113200,4402958800,51400,51400,51500,51400,66
20250224,113100,4399563300,51500,51400,51500,51400,650
20250224,113000,4366128900,51300,51400,51400,51300,326
20250224,112900,4349373500,51400,51400,51400,51400,427
20250224,112800,4327425700,51400,51400,51400,51400,23
20250224,112700,4326243500,51400,51400,51500,51400,311
20250224,112600,4310258000,51400,51500,51500,51300,168
20250224,112500,4301625700,51300,51400,51500,51300,326
20250224,112400,4284871400,51300,51300,51300,51200,82
20250224,112300,4280664900,51300,51300,51300,51300,106
20250224,112200,4275227100,51300,51200,51400,51200,45
20250224,112100,4272916700,51200,51200,51300,51200,538
20250224,112000,4245351000,51300,51200,51300,51200,137
20250224,111900,4238326000,51100,51100,51200,51100,490
20250224,111800,4213266000,51100,51200,51300,51100,757
20250224,111700,4174537000,51200,51100,51300,51100,290
20250224,111600,4159690300,51200,51000,51200,51000,170
20250224,111500,4151003100,51000,51000,51100,51000,32
20250224,111400,4149370700,51000,51000,51000,51000,23
20250224,111300,4148197700,51100,50900,51100,50900,73
20250224,111200,4144476100,50900,51000,51000,50900,29
20250224,111100,4142999700,51000,51100,51100,51000,330
20250224,111000,4126165600,51000,51000,51100,51000,28
20250224,110900,4124737400,51000,51000,51100,51000,367
20250224,110800,4106020300,51000,51000,51100,51000,93
20250224,110700,4101277200,51100,51100,51100,51100,1
20250224,110600,4101226100,51100,51100,51100,51000,106
20250224,110500,4095811500,51000,51100,51100,51000,101
20250224,110400,4090653500,51000,51000,51100,51000,102
20250224,110300,4085446800,51000,51000,51000,51000,14
20250224,110200,4084732800,51000,51000,51100,51000,70
20250224,110100,4081161600,51000,50800,51000,50800,1112
20250224,110000,4024479200,50800,50800,50900,50800,85
20250224,105900,4020159500,50800,50800,50900,50800,44
20250224,105800,4017923500,50900,50900,51000,50800,244
20250224,105700,4005509600,50900,50900,50900,50900,261
20250224,105600,3992224700,50900,51000,51000,50900,39
20250224,105500,3990237100,51000,50900,51000,50900,131
20250224,105400,3983557900,50900,50900,51000,50900,95
20250224,105300,3978720200,51000,51000,51000,50900,16
20250224,105200,3977904400,51000,51000,51000,50900,113
20250224,105100,3972142600,51000,51000,51000,50900,19
20250224,105000,3971173800,51000,51100,51100,51000,88
20250224,104900,3966684800,51000,50700,51000,50700,1198
20250224,104800,3905652700,50700,50800,50800,50700,1125
20250224,104700,3848520500,50800,50800,50800,50800,14
20250224,104600,3847809300,50800,50800,50800,50800,11
20250224,104500,3847250500,50800,50800,50900,50800,198
20250224,104400,3837189900,50800,50900,50900,50800,50
20250224,104300,3834647600,50900,50800,50900,50800,20
20250224,104200,3833631300,50800,50800,50800,50800,211
20250224,104100,3822912500,50800,50800,50900,50800,60
20250224,104000,3819864200,50800,50800,50900,50800,171
20250224,103900,3811177300,50800,50800,50800,50800,57
20250224,103800,3808281700,50900,50800,50900,50800,255
20250224,103700,3795323800,50800,50900,50900,50800,57
20250224,103600,3792426900,50800,50900,50900,50800,69
20250224,103500,3788919700,50800,50800,50800,50800,125
20250224,103400,3782569700,50800,50800,50800,50800,33
20250224,103300,3780893300,50800,50700,50800,50700,61
20250224,103200,3777797200,50700,50800,50800,50700,134
20250224,103100,3770990900,50800,50800,50900,50700,650
20250224,103000,3737977900,50800,50800,50900,50800,100
20250224,102900,3732896700,50800,50800,50800,50800,88
20250224,102800,3728426300,50800,50700,50800,50700,441
20250224,102700,3706034500,50700,50800,50800,50700,51
20250224,102600,3703445800,50700,50700,50700,50700,103
20250224,102500,3698223700,50800,50800,50800,50800,47
20250224,102400,3695836100,50800,50800,50800,50700,207
20250224,102300,3685334100,50800,50700,50800,50700,23
20250224,102200,3684167700,50700,50800,50800,50700,21
20250224,102100,3683101900,50800,50700,50800,50700,193
20250224,102000,3673309100,50700,50800,50800,50700,26
20250224,101900,3671989100,50800,50800,50800,50800,289
20250224,101800,3657307900,50800,50800,50900,50800,290
20250224,101700,3642575800,50800,50800,50800,50800,211
20250224,101600,3631857000,50800,50800,50800,50800,309
20250224,101500,3616159800,50800,50800,50900,50800,288
20250224,101400,3601519400,50800,50800,50800,50700,319
20250224,101300,3585317500,50700,50800,50800,50700,37
20250224,101200,3583439000,50700,50700,50800,50700,147
20250224,101100,3575986000,50700,50800,50800,50700,270
20250224,101000,3562296700,50700,50600,50700,50600,247
20250224,100900,3549776500,50600,50700,50700,50600,503
20250224,100800,3524300000,50700,50700,50700,50600,262
20250224,100700,3511041200,50600,50600,50700,50600,539
20250224,100600,3483761700,50600,50700,50700,50600,2146
20250224,100500,3374992100,50700,50700,50800,50700,466
20250224,100400,3351361600,50800,50700,50900,50700,289
20250224,100300,3336683800,50700,50800,50800,50700,121
20250224,100200,3330541600,50800,50700,50800,50700,1147
20250224,100100,3272387300,50800,50700,50800,50700,524
20250224,100000,3245807700,50800,50800,50800,50700,188
20250224,095900,3236261200,50700,50900,50900,50700,2287
20250224,095800,3120045500,50800,50900,50900,50800,75
20250224,095700,3116232600,50800,51100,51100,50800,1620
20250224,095600,3033642100,51100,51100,51100,51000,318
20250224,095500,3017407600,51100,51000,51100,51000,156
20250224,095400,3009444400,51100,51100,51100,51000,173
20250224,095300,3000612100,51000,51000,51100,51000,111
20250224,095200,2994951000,51200,51100,51200,51000,1107
20250224,095100,2938488600,51100,51200,51200,51000,830
20250224,095000,2896063200,51200,51300,51300,51100,376
20250224,094900,2876828400,51400,51400,51400,51200,1636
20250224,094800,2792954200,51400,51500,51500,51300,883
20250224,094700,2747575100,51500,51500,51600,51400,1278
20250224,094600,2681828100,51400,51200,51400,51200,2223
20250224,094500,2567711200,51200,51200,51300,51000,2995
20250224,094400,2414412100,51200,50600,51500,50600,4657
20250224,094300,2176844000,50600,50600,50600,50500,184
20250224,094200,2167537400,50600,50700,50800,50600,2497
20250224,094100,2041145500,50600,50700,50800,50600,2563
20250224,094000,1911271400,50700,50800,50800,50700,802
20250224,093900,1870566500,50800,50900,50900,50800,1484
20250224,093800,1795177600,50800,50900,50900,50800,418
20250224,093700,1773923600,50900,51000,51000,50800,1514
20250224,093600,1696886600,50900,51000,51000,50900,203
20250224,093500,1686544700,51000,51100,51200,51000,2364
20250224,093400,1565951000,51100,51100,51200,51000,341
20250224,093300,1548526700,51100,51100,51100,51000,880
20250224,093200,1503569400,51000,51100,51100,51000,27
20250224,093100,1502191900,51000,51100,51100,51000,828
20250224,093000,1459897200,51000,51000,51100,51000,491
20250224,092900,1434843000,51000,51200,51200,51000,477
20250224,092800,1410488800,51200,51200,51300,51100,743
20250224,092700,1372450100,51300,51300,51300,51200,42
20250224,092600,1370296000,51200,51100,51200,51000,1939
20250224,092500,1271178800,51100,51100,51100,51000,231
20250224,092400,1259381200,51100,51000,51100,51000,613
20250224,092300,1228063000,51000,51000,51100,51000,320
20250224,092200,1211742800,51000,51100,51100,51000,297
20250224,092100,1196576000,51100,51300,51300,51100,859
20250224,092000,1152644500,51300,51200,51300,51200,76
20250224,091900,1148753000,51200,51200,51200,51200,191
20250224,091800,1138973800,51200,51300,51400,51200,226
20250224,091700,1127376900,51400,51400,51400,51300,232
20250224,091600,1115473400,51400,51500,51600,51300,350
20250224,091500,1097466100,51600,51200,51700,51100,587
20250224,091400,1067256400,51000,51100,51200,50900,909
20250224,091300,1020869400,51200,51100,51200,51000,113
20250224,091200,1015092600,51000,51100,51300,50800,766
20250224,091100,976022300,51100,50800,51300,50800,966
20250224,091000,926816700,50800,50900,50900,50800,1322
20250224,090900,859579600,51000,51100,51100,50900,1938
20250224,090800,760850200,51100,51300,51300,51000,2113
20250224,090700,652744600,51300,51200,51300,51100,1420
20250224,090600,580054100,51200,51300,51300,51100,238
20250224,090500,567866500,51200,51200,51300,51100,675
20250224,090400,533329800,51200,51200,51400,51100,555
20250224,090300,504919500,51200,50900,51400,50800,1990
20250224,090200,403314900,50800,51000,51200,50800,1485
20250224,090100,327633200,51000,50800,51200,50800,1738
20250224,090000,239126600,50700,51000,51500,50700,4691