KissMeData/098460/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201200,69214939040,19210,19210,19210,19210,73443
20250224,201100,69214939040,19210,19210,19210,19210,0
20250224,201000,69214939040,19210,19210,19210,19210,0
20250224,200900,69214939040,19210,19210,19210,19210,0
20250224,200800,69214939040,19210,19210,19210,19210,0
20250224,200700,69214939040,19210,19210,19210,19210,0
20250224,200600,69214939040,19210,19210,19210,19210,0
20250224,200500,69214939040,19210,19210,19210,19210,0
20250224,200400,69214939040,19210,19210,19210,19210,0
20250224,200300,69214939040,19210,19210,19210,19210,0
20250224,200200,69214939040,19210,19210,19210,19210,0
20250224,200100,69214939040,19210,19210,19210,19210,0
20250224,200000,69214939040,19210,19210,19210,19210,0
20250224,195900,69214939040,19210,19210,19210,19210,0
20250224,195800,69214939040,19210,19210,19210,19210,0
20250224,195700,69214939040,19210,19210,19210,19210,0
20250224,195600,69214939040,19210,19210,19210,19210,0
20250224,195500,69214939040,19210,19210,19210,19210,0
20250224,195400,69214939040,19210,19210,19210,19210,0
20250224,195300,69214939040,19210,19210,19210,19210,0
20250224,195200,69214939040,19210,19210,19210,19210,0
20250224,195100,69214939040,19210,19210,19210,19210,0
20250224,195000,69214939040,19210,19210,19210,19210,0
20250224,194900,69214939040,19210,19210,19210,19210,0
20250224,194800,69214939040,19210,19210,19210,19210,0
20250224,194700,69214939040,19210,19210,19210,19210,0
20250224,194600,69214939040,19210,19210,19210,19210,0
20250224,194500,69214939040,19210,19210,19210,19210,0
20250224,194400,69214939040,19210,19210,19210,19210,0
20250224,194300,69214939040,19210,19210,19210,19210,0
20250224,194200,69214939040,19210,19210,19210,19210,73443
20250224,194100,69214939040,19210,19210,19210,19210,0
20250224,194000,69214939040,19210,19210,19210,19210,0
20250224,193900,69214939040,19210,19210,19210,19210,0
20250224,193800,69214939040,19210,19210,19210,19210,0
20250224,193700,69214939040,19210,19210,19210,19210,0
20250224,193600,69214939040,19210,19210,19210,19210,0
20250224,193500,69214939040,19210,19210,19210,19210,0
20250224,193400,69214939040,19210,19210,19210,19210,0
20250224,193300,69214939040,19210,19210,19210,19210,0
20250224,193200,69214939040,19210,19210,19210,19210,0
20250224,193100,69214939040,19210,19210,19210,19210,0
20250224,193000,69214939040,19210,19210,19210,19210,0
20250224,192900,69214939040,19210,19210,19210,19210,0
20250224,192800,69214939040,19210,19210,19210,19210,0
20250224,192700,69214939040,19210,19210,19210,19210,0
20250224,192600,69214939040,19210,19210,19210,19210,0
20250224,192500,69214939040,19210,19210,19210,19210,0
20250224,192400,69214939040,19210,19210,19210,19210,0
20250224,192300,69214939040,19210,19210,19210,19210,0
20250224,192200,69214939040,19210,19210,19210,19210,0
20250224,192100,69214939040,19210,19210,19210,19210,0
20250224,192000,69214939040,19210,19210,19210,19210,0
20250224,191900,69214939040,19210,19210,19210,19210,0
20250224,191800,69214939040,19210,19210,19210,19210,0
20250224,191700,69214939040,19210,19210,19210,19210,0
20250224,191600,69214939040,19210,19210,19210,19210,0
20250224,191500,69214939040,19210,19210,19210,19210,0
20250224,191400,69214939040,19210,19210,19210,19210,0
20250224,191300,69214939040,19210,19210,19210,19210,0
20250224,191200,69214939040,19210,19210,19210,19210,73443
20250224,191100,69214939040,19210,19210,19210,19210,0
20250224,191000,69214939040,19210,19210,19210,19210,0
20250224,190900,69214939040,19210,19210,19210,19210,0
20250224,190800,69214939040,19210,19210,19210,19210,0
20250224,190700,69214939040,19210,19210,19210,19210,0
20250224,190600,69214939040,19210,19210,19210,19210,0
20250224,190500,69214939040,19210,19210,19210,19210,0
20250224,190400,69214939040,19210,19210,19210,19210,0
20250224,190300,69214939040,19210,19210,19210,19210,0
20250224,190200,69214939040,19210,19210,19210,19210,0
20250224,190100,69214939040,19210,19210,19210,19210,0
20250224,190000,69214939040,19210,19210,19210,19210,0
20250224,185900,69214939040,19210,19210,19210,19210,0
20250224,185800,69214939040,19210,19210,19210,19210,0
20250224,185700,69214939040,19210,19210,19210,19210,0
20250224,185600,69214939040,19210,19210,19210,19210,0
20250224,185500,69214939040,19210,19210,19210,19210,0
20250224,185400,69214939040,19210,19210,19210,19210,0
20250224,185300,69214939040,19210,19210,19210,19210,0
20250224,185200,69214939040,19210,19210,19210,19210,0
20250224,185100,69214939040,19210,19210,19210,19210,0
20250224,185000,69214939040,19210,19210,19210,19210,0
20250224,184900,69214939040,19210,19210,19210,19210,0
20250224,184800,69214939040,19210,19210,19210,19210,0
20250224,184700,69214939040,19210,19210,19210,19210,0
20250224,184600,69214939040,19210,19210,19210,19210,0
20250224,184500,69214939040,19210,19210,19210,19210,0
20250224,184400,69214939040,19210,19210,19210,19210,0
20250224,184300,69214939040,19210,19210,19210,19210,0
20250224,184200,69214939040,19210,19210,19210,19210,73443
20250224,184100,69214939040,19210,19210,19210,19210,0
20250224,184000,69214939040,19210,19210,19210,19210,0
20250224,183900,69214939040,19210,19210,19210,19210,0
20250224,183800,69214939040,19210,19210,19210,19210,0
20250224,183700,69214939040,19210,19210,19210,19210,0
20250224,183600,69214939040,19210,19210,19210,19210,0
20250224,183500,69214939040,19210,19210,19210,19210,0
20250224,183400,69214939040,19210,19210,19210,19210,0
20250224,183300,69214939040,19210,19210,19210,19210,0
20250224,183200,69214939040,19210,19210,19210,19210,0
20250224,183100,69214939040,19210,19210,19210,19210,0
20250224,183000,69214939040,19210,19210,19210,19210,0
20250224,182900,69214939040,19210,19210,19210,19210,0
20250224,182800,69214939040,19210,19210,19210,19210,0
20250224,182700,69214939040,19210,19210,19210,19210,0
20250224,182600,69214939040,19210,19210,19210,19210,0
20250224,182500,69214939040,19210,19210,19210,19210,0
20250224,182400,69214939040,19210,19210,19210,19210,0
20250224,182300,69214939040,19210,19210,19210,19210,0
20250224,182200,69214939040,19210,19210,19210,19210,0
20250224,182100,69214939040,19210,19210,19210,19210,0
20250224,182000,69214939040,19210,19210,19210,19210,0
20250224,181900,69214939040,19210,19210,19210,19210,0
20250224,181800,69214939040,19210,19210,19210,19210,0
20250224,181700,69214939040,19210,19210,19210,19210,0
20250224,181600,69214939040,19210,19210,19210,19210,0
20250224,181500,69214939040,19210,19210,19210,19210,0
20250224,181400,69214939040,19210,19210,19210,19210,0
20250224,181300,69214939040,19210,19210,19210,19210,0
20250224,181200,69214939040,19210,19210,19210,19210,73443
20250224,181100,69214939040,19210,19210,19210,19210,0
20250224,181000,69214939040,19210,19210,19210,19210,0
20250224,180900,69214939040,19210,19210,19210,19210,0
20250224,180800,69214939040,19210,19210,19210,19210,0
20250224,180700,69214939040,19210,19210,19210,19210,0
20250224,180600,69214939040,19210,19210,19210,19210,0
20250224,180500,69214939040,19210,19210,19210,19210,0
20250224,180400,69214939040,19210,19210,19210,19210,0
20250224,180300,69214939040,19210,19210,19210,19210,0
20250224,180200,69214939040,19210,19210,19210,19210,0
20250224,180100,69214939040,19210,19210,19210,19210,0
20250224,180000,69214939040,19210,19210,19210,19210,0
20250224,175900,69214939040,19210,19210,19210,19210,0
20250224,175800,69214939040,19210,19210,19210,19210,0
20250224,175700,69214939040,19210,19210,19210,19210,0
20250224,175600,69214939040,19210,19210,19210,19210,0
20250224,175500,69214939040,19210,19210,19210,19210,0
20250224,175400,69214939040,19210,19210,19210,19210,0
20250224,175300,69214939040,19210,19210,19210,19210,0
20250224,175200,69214939040,19210,19210,19210,19210,0
20250224,175100,69214939040,19210,19210,19210,19210,0
20250224,175000,69214939040,19210,19210,19210,19210,0
20250224,174900,69214939040,19210,19210,19210,19210,0
20250224,174800,69214939040,19210,19210,19210,19210,0
20250224,174700,69214939040,19210,19210,19210,19210,0
20250224,174600,69214939040,19210,19210,19210,19210,0
20250224,174500,69214939040,19210,19210,19210,19210,0
20250224,174400,69214939040,19210,19210,19210,19210,0
20250224,174300,69214939040,19210,19210,19210,19210,0
20250224,174200,69214939040,19210,19210,19210,19210,73443
20250224,174100,69214939040,19210,19210,19210,19210,0
20250224,174000,69214939040,19210,19210,19210,19210,0
20250224,173900,69214939040,19210,19210,19210,19210,0
20250224,173800,69214939040,19210,19210,19210,19210,0
20250224,173700,69214939040,19210,19210,19210,19210,0
20250224,173600,69214939040,19210,19210,19210,19210,0
20250224,173500,69214939040,19210,19210,19210,19210,0
20250224,173400,69214939040,19210,19210,19210,19210,0
20250224,173300,69214939040,19210,19210,19210,19210,0
20250224,173200,69214939040,19210,19210,19210,19210,0
20250224,173100,69214939040,19210,19210,19210,19210,0
20250224,173000,69214939040,19210,19210,19210,19210,0
20250224,172900,69214939040,19210,19210,19210,19210,0
20250224,172800,69214939040,19210,19210,19210,19210,0
20250224,172700,69214939040,19210,19210,19210,19210,0
20250224,172600,69214939040,19210,19210,19210,19210,0
20250224,172500,69214939040,19210,19210,19210,19210,0
20250224,172400,69214939040,19210,19210,19210,19210,0
20250224,172300,69214939040,19210,19210,19210,19210,0
20250224,172200,69214939040,19210,19210,19210,19210,0
20250224,172100,69214939040,19210,19210,19210,19210,0
20250224,172000,69214939040,19210,19210,19210,19210,0
20250224,171900,69214939040,19210,19210,19210,19210,0
20250224,171800,69214939040,19210,19210,19210,19210,0
20250224,171700,69214939040,19210,19210,19210,19210,0
20250224,171600,69214939040,19210,19210,19210,19210,0
20250224,171500,69214939040,19210,19210,19210,19210,0
20250224,171400,69214939040,19210,19210,19210,19210,0
20250224,171300,69214939040,19210,19210,19210,19210,0
20250224,171200,69214939040,19210,19210,19210,19210,73443
20250224,171100,69214939040,19210,19210,19210,19210,0
20250224,171000,69214939040,19210,19210,19210,19210,0
20250224,170900,69214939040,19210,19210,19210,19210,0
20250224,170800,69214939040,19210,19210,19210,19210,0
20250224,170700,69214939040,19210,19210,19210,19210,0
20250224,170600,69214939040,19210,19210,19210,19210,0
20250224,170500,69214939040,19210,19210,19210,19210,0
20250224,170400,69214939040,19210,19210,19210,19210,0
20250224,170300,69214939040,19210,19210,19210,19210,0
20250224,170200,69214939040,19210,19210,19210,19210,0
20250224,170100,69214939040,19210,19210,19210,19210,0
20250224,170000,69214939040,19210,19210,19210,19210,0
20250224,165900,69214939040,19210,19210,19210,19210,0
20250224,165800,69214939040,19210,19210,19210,19210,0
20250224,165700,69214939040,19210,19210,19210,19210,0
20250224,165600,69214939040,19210,19210,19210,19210,0
20250224,165500,69214939040,19210,19210,19210,19210,0
20250224,165400,69214939040,19210,19210,19210,19210,0
20250224,165300,69214939040,19210,19210,19210,19210,0
20250224,165200,69214939040,19210,19210,19210,19210,0
20250224,165100,69214939040,19210,19210,19210,19210,0
20250224,165000,69214939040,19210,19210,19210,19210,0
20250224,164900,69214939040,19210,19210,19210,19210,0
20250224,164800,69214939040,19210,19210,19210,19210,0
20250224,164700,69214939040,19210,19210,19210,19210,0
20250224,164600,69214939040,19210,19210,19210,19210,0
20250224,164500,69214939040,19210,19210,19210,19210,0
20250224,164400,69214939040,19210,19210,19210,19210,0
20250224,164300,69214939040,19210,19210,19210,19210,0
20250224,164200,69214939040,19210,19210,19210,19210,73443
20250224,164100,69214939040,19210,19210,19210,19210,0
20250224,164000,69214939040,19210,19210,19210,19210,0
20250224,163900,69214939040,19210,19210,19210,19210,0
20250224,163800,69214939040,19210,19210,19210,19210,0
20250224,163700,69214939040,19210,19210,19210,19210,0
20250224,163600,69214939040,19210,19210,19210,19210,0
20250224,163500,69214939040,19210,19210,19210,19210,0
20250224,163400,69214939040,19210,19210,19210,19210,0
20250224,163300,69214939040,19210,19210,19210,19210,0
20250224,163200,69214939040,19210,19210,19210,19210,0
20250224,163100,69214939040,19210,19210,19210,19210,0
20250224,163000,69214939040,19210,19210,19210,19210,0
20250224,162900,69214939040,19210,19210,19210,19210,0
20250224,162800,69214939040,19210,19210,19210,19210,0
20250224,162700,69214939040,19210,19210,19210,19210,0
20250224,162600,69214939040,19210,19210,19210,19210,0
20250224,162500,69214939040,19210,19210,19210,19210,0
20250224,162400,69214939040,19210,19210,19210,19210,0
20250224,162300,69214939040,19210,19210,19210,19210,0
20250224,162200,69214939040,19210,19210,19210,19210,0
20250224,162100,69214939040,19210,19210,19210,19210,0
20250224,162000,69214939040,19210,19210,19210,19210,0
20250224,161900,69214939040,19210,19210,19210,19210,0
20250224,161800,69214939040,19210,19210,19210,19210,0
20250224,161700,69214939040,19210,19210,19210,19210,0
20250224,161600,69214939040,19210,19210,19210,19210,0
20250224,161500,69214939040,19210,19210,19210,19210,0
20250224,161400,69214939040,19210,19210,19210,19210,0
20250224,161300,69214939040,19210,19210,19210,19210,0
20250224,161200,69214939040,19210,19210,19210,19210,73443
20250224,161100,69214939040,19210,19210,19210,19210,0
20250224,161000,69214939040,19210,19210,19210,19210,0
20250224,160900,69214939040,19210,19210,19210,19210,0
20250224,160800,69214939040,19210,19210,19210,19210,0
20250224,160700,69214939040,19210,19210,19210,19210,0
20250224,160600,69214939040,19210,19210,19210,19210,0
20250224,160500,69214939040,19210,19210,19210,19210,0
20250224,160400,69214939040,19210,19210,19210,19210,0
20250224,160300,69214939040,19210,19210,19210,19210,0
20250224,160200,69214939040,19210,19210,19210,19210,0
20250224,160100,69214939040,19210,19210,19210,19210,0
20250224,160000,69214939040,19210,19210,19210,19210,0
20250224,155900,69214939040,19210,19210,19210,19210,0
20250224,155800,69214939040,19210,19210,19210,19210,0
20250224,155700,69214939040,19210,19210,19210,19210,0
20250224,155600,69214939040,19210,19210,19210,19210,0
20250224,155500,69214939040,19210,19210,19210,19210,0
20250224,155400,69214939040,19210,19210,19210,19210,0
20250224,155300,69214939040,19210,19210,19210,19210,0
20250224,155200,69214939040,19210,19210,19210,19210,0
20250224,155100,69214939040,19210,19210,19210,19210,0
20250224,155000,69214939040,19210,19210,19210,19210,0
20250224,154900,69214939040,19210,19210,19210,19210,0
20250224,154800,69214939040,19210,19210,19210,19210,0
20250224,154700,69214939040,19210,19210,19210,19210,0
20250224,154600,69214939040,19210,19210,19210,19210,0
20250224,154500,69214939040,19210,19210,19210,19210,0
20250224,154400,69214939040,19210,19210,19210,19210,0
20250224,154300,69214939040,19210,19210,19210,19210,0
20250224,154200,69214939040,19210,19210,19210,19210,73443
20250224,154100,69214939040,19210,19210,19210,19210,0
20250224,154000,69214939040,19210,19210,19210,19210,0
20250224,153900,69214939040,19210,19210,19210,19210,0
20250224,153800,69214939040,19210,19210,19210,19210,0
20250224,153700,69214939040,19210,19210,19210,19210,0
20250224,153600,69214939040,19210,19210,19210,19210,0
20250224,153500,69214939040,19210,19210,19210,19210,0
20250224,153400,69214939040,19210,19210,19210,19210,0
20250224,153300,69214939040,19210,19210,19210,19210,0
20250224,153200,69214939040,19210,19210,19210,19210,0
20250224,153100,69214939040,19210,19210,19210,19210,0
20250224,153000,69214939040,19210,19210,19210,19210,73443
20250224,152900,67804099010,19300,19300,19300,19300,0
20250224,152800,67804099010,19300,19300,19300,19300,0
20250224,152700,67804099010,19300,19300,19300,19300,0
20250224,152600,67804099010,19300,19300,19300,19300,0
20250224,152500,67804099010,19300,19300,19300,19300,0
20250224,152400,67804099010,19300,19300,19300,19300,0
20250224,152300,67804099010,19300,19300,19300,19300,0
20250224,152200,67804099010,19300,19300,19300,19300,0
20250224,152100,67804099010,19300,19300,19300,19300,0
20250224,152000,67804099010,19300,19300,19300,19300,0
20250224,151900,67804099010,19300,19270,19310,19260,22711
20250224,151800,67365988940,19270,19220,19270,19200,16832
20250224,151700,67042194600,19220,19190,19240,19180,15819
20250224,151600,66738253380,19190,19170,19200,19160,7448
20250224,151500,66595397650,19170,19140,19170,19140,12829
20250224,151400,66349665000,19140,19150,19160,19140,8248
20250224,151300,66191697860,19150,19150,19160,19130,9171
20250224,151200,66016045620,19150,19150,19160,19130,4394
20250224,151100,65931891850,19140,19110,19150,19090,6431
20250224,151000,65808917410,19110,19130,19140,19100,14731
20250224,150900,65527380630,19130,19170,19180,19130,9961
20250224,150800,65336640740,19160,19150,19200,19140,4672
20250224,150700,65247122380,19150,19220,19220,19140,10825
20250224,150600,65039675480,19210,19250,19270,19210,10075
20250224,150500,64845857260,19250,19270,19280,19250,8542
20250224,150400,64681263790,19270,19270,19280,19260,7429
20250224,150300,64538086530,19270,19220,19280,19210,10808
20250224,150200,64330002730,19220,19230,19230,19210,5111
20250224,150100,64231748380,19230,19240,19240,19210,5964
20250224,150000,64117076290,19240,19170,19240,19150,6377
20250224,145900,63994670730,19170,19140,19170,19120,5182
20250224,145800,63895436430,19140,19150,19170,19110,6939
20250224,145700,63762646250,19150,19190,19190,19150,7005
20250224,145600,63628423370,19190,19190,19200,19180,4063
20250224,145500,63550471270,19190,19180,19200,19180,3506
20250224,145400,63483187400,19180,19190,19200,19170,7934
20250224,145300,63331014510,19180,19240,19240,19180,8550
20250224,145200,63166891520,19240,19260,19270,19230,4558
20250224,145100,63079143070,19260,19260,19270,19220,6222
20250224,145000,62959418490,19260,19220,19270,19210,6413
20250224,144900,62836008430,19220,19210,19230,19210,3910
20250224,144800,62760830070,19210,19210,19240,19190,3916
20250224,144700,62685582630,19210,19200,19230,19200,2758
20250224,144600,62632617320,19190,19230,19230,19180,10027
20250224,144500,62439993990,19230,19190,19230,19160,6663
20250224,144400,62312032040,19190,19220,19230,19180,2468
20250224,144300,62264661410,19220,19230,19230,19130,9167
20250224,144200,62088806980,19230,19210,19240,19160,10487
20250224,144100,61887387340,19200,19150,19200,19130,7952
20250224,144000,61734825780,19120,19140,19160,19120,5268
20250224,143900,61633979710,19140,19140,19150,19120,4969
20250224,143800,61538877890,19120,19150,19160,19120,4621
20250224,143700,61450414960,19150,19180,19180,19140,5637
20250224,143600,61342417390,19190,19180,19200,19160,5866
20250224,143500,61229855940,19170,19170,19200,19140,5158
20250224,143400,61130943080,19180,19140,19180,19110,3683
20250224,143300,61060395100,19150,19170,19170,19110,4052
20250224,143200,60982858080,19170,19130,19180,19120,7281
20250224,143100,60843417250,19130,19090,19140,19080,2888
20250224,143000,60788270310,19090,19110,19120,19080,5894
20250224,142900,60675652860,19100,19100,19110,19080,3167
20250224,142800,60615172360,19090,19060,19110,19050,7284
20250224,142700,60476270510,19060,19140,19140,19040,13374
20250224,142600,60221209560,19120,19150,19150,19100,6626
20250224,142500,60094547360,19150,19070,19160,19060,7177
20250224,142400,59957267120,19060,19080,19080,19020,14619
20250224,142300,59678729160,19080,19130,19140,19060,21738
20250224,142200,59263756790,19130,19190,19190,19130,13187
20250224,142100,59011173880,19180,19250,19260,19150,48859
20250224,142000,58073591040,19260,19280,19300,19250,9777
20250224,141900,57885199530,19280,19320,19350,19280,14903
20250224,141800,57597554310,19350,19370,19380,19320,8273
20250224,141700,57437530910,19350,19380,19400,19340,14919
20250224,141600,57148449470,19400,19440,19460,19380,9756
20250224,141500,56958930060,19460,19470,19470,19420,8316
20250224,141400,56797126720,19460,19480,19490,19460,10854
20250224,141300,56585756690,19480,19440,19480,19420,10825
20250224,141200,56375162310,19430,19440,19450,19400,8731
20250224,141100,56205550960,19450,19390,19460,19390,8931
20250224,141000,56031969570,19410,19380,19410,19370,8316
20250224,140900,55870774450,19370,19380,19400,19370,7246
20250224,140800,55730385420,19380,19360,19410,19350,2919
20250224,140700,55673805400,19350,19400,19420,19340,15626
20250224,140600,55370956560,19390,19360,19470,19360,24279
20250224,140500,54899520780,19360,19340,19360,19260,17079
20250224,140400,54569864730,19340,19300,19390,19260,13412
20250224,140300,54310592690,19290,19350,19370,19290,24943
20250224,140200,53828530270,19360,19420,19470,19330,25603
20250224,140100,53332191370,19460,19470,19490,19370,37047
20250224,140000,52611927250,19470,19490,19500,19450,39270
20250224,135900,51846758340,19480,19340,19480,19310,49025
20250224,135800,50894453580,19330,19420,19440,19330,23148
20250224,135700,50445535530,19420,19410,19440,19380,21963
20250224,135600,50019209240,19410,19390,19430,19350,33721
20250224,135500,49365016030,19400,19350,19410,19290,20396
20250224,135400,48970045360,19360,19400,19430,19340,47986
20250224,135300,48039129700,19410,19300,19440,19290,70439
20250224,135200,46673461730,19300,19240,19320,19220,15811
20250224,135100,46368564560,19240,19250,19250,19210,3975
20250224,135000,46292125060,19250,19220,19250,19220,5416
20250224,134900,46187988660,19220,19220,19230,19210,2903
20250224,134800,46132195660,19230,19240,19250,19200,4875
20250224,134700,46038482710,19240,19240,19300,19210,11600
20250224,134600,45815225630,19230,19280,19310,19230,29751
20250224,134500,45241560580,19270,19250,19280,19240,11180
20250224,134400,45026241580,19250,19250,19250,19220,8615
20250224,134300,44860516910,19240,19240,19250,19230,12243
20250224,134200,44624969130,19240,19200,19240,19200,8535
20250224,134100,44460990620,19190,19180,19210,19170,4841
20250224,134000,44368075240,19180,19230,19230,19170,6704
20250224,133900,44239356010,19230,19150,19270,19150,15780
20250224,133800,43935995100,19170,19180,19180,19120,9062
20250224,133700,43762501840,19180,19190,19190,19130,16374
20250224,133600,43448754980,19190,19190,19200,19170,8283
20250224,133500,43289827350,19180,19190,19200,19170,11629
20250224,133400,43066803500,19180,19160,19190,19140,13841
20250224,133300,42801553560,19150,19170,19220,19150,19615
20250224,133200,42425198280,19170,19320,19330,19150,58920
20250224,133100,41293059280,19310,19200,19320,19180,85710
20250224,133000,39642395930,19220,19090,19300,19090,100509
20250224,132900,37712431520,19090,19070,19090,19050,11968
20250224,132800,37484173790,19070,19040,19070,19040,1917
20250224,132700,37447648200,19040,19040,19050,19030,1558
20250224,132600,37417979670,19040,19010,19050,19010,1818
20250224,132500,37383403890,19010,19040,19050,19000,4058
20250224,132400,37306228830,19030,19040,19060,19030,3270
20250224,132300,37243947540,19040,19040,19050,19020,2242
20250224,132200,37201279110,19050,19060,19070,19020,3251
20250224,132100,37139363480,19060,19040,19070,19040,5491
20250224,132000,37034731420,19040,19020,19050,19010,3556
20250224,131900,36967035510,19030,19020,19030,19010,1455
20250224,131800,36939360920,19020,19020,19030,19000,3049
20250224,131700,36881413590,19020,19040,19040,19000,3320
20250224,131600,36818279780,19040,19000,19070,19000,1897
20250224,131500,36782182090,19000,19040,19050,19000,6700
20250224,131400,36654744410,19040,19080,19080,19040,7605
20250224,131300,36509759600,19090,19090,19090,19060,6962
20250224,131200,36376941010,19090,19080,19090,19060,9620
20250224,131100,36193436340,19080,19020,19090,19020,13957
20250224,131000,35927517630,19000,19000,19020,19000,2768
20250224,130900,35874893640,19000,19020,19040,19000,3003
20250224,130800,35817788480,19020,19020,19040,19010,2577
20250224,130700,35768751780,19010,18980,19040,18960,5886
20250224,130600,35656909440,18980,18980,18990,18980,1421
20250224,130500,35629935240,18980,19000,19000,18950,2302
20250224,130400,35586274460,19000,19000,19020,18950,5054
20250224,130300,35490335680,19000,19020,19040,19000,2635
20250224,130200,35440242170,19000,19030,19040,19000,2827
20250224,130100,35386455490,19030,19000,19030,18990,5729
20250224,130000,35277530130,19010,19030,19030,18980,3249
20250224,125900,35215786560,19030,19000,19030,19000,2008
20250224,125800,35177602010,19020,19040,19040,18980,9844
20250224,125700,34990467380,19040,19030,19060,19010,11760
20250224,125600,34766734690,19030,18990,19050,18990,21788
20250224,125500,34352101400,18990,18920,18990,18920,9065
20250224,125400,34180300170,18910,18910,18920,18900,1494
20250224,125300,34152045120,18910,18900,18910,18900,1332
20250224,125200,34126867660,18900,18890,18900,18880,3526
20250224,125100,34060250330,18890,18890,18900,18880,2670
20250224,125000,34009826070,18890,18880,18890,18870,1556
20250224,124900,33980447930,18870,18850,18890,18840,6251
20250224,124800,33862573520,18850,18850,18860,18840,1010
20250224,124700,33843536540,18850,18840,18850,18830,1425
20250224,124600,33816689230,18820,18840,18840,18810,2543
20250224,124500,33768828020,18830,18850,18850,18810,2791
20250224,124400,33716281740,18850,18860,18870,18840,1808
20250224,124300,33682205820,18860,18870,18880,18860,1439
20250224,124200,33655059990,18870,18870,18890,18860,1006
20250224,124100,33636076180,18870,18860,18890,18860,1165
20250224,124000,33614093640,18860,18880,18880,18860,1081
20250224,123900,33593702220,18870,18880,18890,18870,1399
20250224,123800,33567291000,18880,18870,18900,18870,400
20250224,123700,33559735130,18900,18870,18900,18860,3054
20250224,123600,33502096030,18880,18900,18900,18870,869
20250224,123500,33485681850,18900,18900,18900,18890,1957
20250224,123400,33448700800,18900,18890,18900,18870,3580
20250224,123300,33381099480,18890,18900,18900,18870,2573
20250224,123200,33332514190,18900,18890,18900,18890,2008
20250224,123100,33294572820,18900,18900,18900,18890,2594
20250224,123000,33245550900,18900,18910,18920,18900,2383
20250224,122900,33200493590,18910,18910,18920,18900,1656
20250224,122800,33169186110,18910,18900,18910,18890,882
20250224,122700,33152518750,18900,18890,18910,18850,2573
20250224,122600,33103924750,18890,18880,18890,18880,432
20250224,122500,33095766340,18880,18890,18890,18830,1805
20250224,122400,33061736520,18850,18890,18890,18850,1990
20250224,122300,33024170700,18890,18890,18900,18840,1730
20250224,122200,32991535480,18880,18890,18890,18850,649
20250224,122100,32979285590,18890,18850,18890,18850,659
20250224,122000,32966860620,18850,18920,18920,18750,10909
20250224,121900,32761599730,18910,18900,18910,18890,1895
20250224,121800,32725778820,18900,18860,18910,18840,6246
20250224,121700,32607853130,18860,18850,18890,18850,1009
20250224,121600,32588797870,18890,18850,18900,18850,188
20250224,121500,32585246650,18900,18910,18920,18820,4296
20250224,121400,32504187180,18900,18850,18920,18830,2419
20250224,121300,32458535830,18860,18860,18870,18820,3599
20250224,121200,32390712560,18860,18850,18870,18850,1013
20250224,121100,32371608520,18860,18850,18870,18850,1352
20250224,121000,32346116850,18850,18860,18870,18850,1578
20250224,120900,32316366910,18870,18870,18870,18860,987
20250224,120800,32297748270,18870,18920,18920,18870,5749
20250224,120700,32189122800,18930,18920,18930,18920,546
20250224,120600,32178791440,18930,18930,18940,18910,6367
20250224,120500,32058275860,18930,18930,18940,18920,3732
20250224,120400,31987631010,18930,18910,18950,18910,4110
20250224,120300,31909837040,18910,18930,18940,18900,1522
20250224,120200,31881055830,18930,18890,18930,18880,1712
20250224,120100,31848688210,18890,18890,18920,18880,1519
20250224,120000,31820001760,18890,18910,18920,18860,5307
20250224,115900,31719697980,18920,18910,18920,18900,926
20250224,115800,31702188000,18910,18910,18930,18910,1919
20250224,115700,31665878660,18900,18900,18910,18850,2599
20250224,115600,31616784500,18900,18860,18900,18850,1608
20250224,115500,31586451250,18870,18890,18890,18840,1232
20250224,115400,31563209120,18890,18960,18970,18850,5215
20250224,115300,31464549050,18980,18950,18980,18920,3656
20250224,115200,31395234540,18950,18950,18960,18940,4221
20250224,115100,31315231420,18960,18900,19000,18900,7067
20250224,115000,31181114600,18900,18850,18900,18830,2885
20250224,114900,31126680240,18840,18850,18860,18840,1490
20250224,114800,31098600680,18850,18850,18860,18840,1593
20250224,114700,31068574110,18860,18840,18860,18840,1465
20250224,114600,31040967500,18850,18850,18850,18830,2234
20250224,114500,30998878460,18830,18830,18850,18820,3614
20250224,114400,30930831550,18820,18810,18850,18810,1830
20250224,114300,30896388820,18800,18900,18900,18770,17509
20250224,114200,30566711130,18900,18890,18900,18880,2981
20250224,114100,30510392520,18890,18950,18950,18880,7577
20250224,114000,30367106100,18940,18930,18940,18930,1704
20250224,113900,30334842780,18930,18920,18970,18910,4245
20250224,113800,30254418120,18920,18930,18930,18910,2246
20250224,113700,30211936570,18910,18940,18940,18910,2320
20250224,113600,30168022040,18940,18950,18950,18920,3528
20250224,113500,30101223290,18950,18890,18960,18890,4471
20250224,113400,30016653200,18880,18860,18900,18860,3413
20250224,113300,29952216330,18860,18900,18910,18840,7310
20250224,113200,29814284320,18910,18900,18910,18890,1709
20250224,113100,29781985140,18910,18870,18910,18850,6346
20250224,113000,29662278150,18870,19000,19030,18870,24913
20250224,112900,29190688830,19000,18950,19020,18950,2600
20250224,112800,29141308360,18950,18950,18960,18930,3177
20250224,112700,29081106150,18950,19040,19040,18930,10301
20250224,112600,28885564750,19060,19040,19070,19030,8944
20250224,112500,28715136520,19040,19020,19050,19000,4836
20250224,112400,28623106560,19000,18980,19000,18940,6467
20250224,112300,28500302960,18980,19010,19030,18910,20627
20250224,112200,28108810930,19010,19050,19060,19000,17802
20250224,112100,27770172110,19050,19040,19120,19020,44341
20250224,112000,26924240730,19010,18980,19120,18940,57207
20250224,111900,25836054210,18980,18920,18980,18900,14413
20250224,111800,25563077710,18920,18980,18990,18920,13074
20250224,111700,25315214580,18970,18930,18990,18920,13602
20250224,111600,25057316930,18920,18880,18950,18880,11245
20250224,111500,24844599600,18880,18900,18930,18880,14130
20250224,111400,24577456710,18900,18890,18920,18880,10221
20250224,111300,24384262000,18890,18890,18900,18850,13523
20250224,111200,24128978410,18890,18730,18910,18720,31185
20250224,111100,23542378070,18720,18710,18750,18700,4293
20250224,111000,23461984760,18720,18680,18720,18670,4940
20250224,110900,23369633310,18680,18680,18750,18650,15139
20250224,110800,23086512910,18680,18630,18680,18610,4952
20250224,110700,22994153920,18630,18620,18640,18600,4863
20250224,110600,22903591090,18620,18610,18630,18610,6116
20250224,110500,22789690760,18610,18520,18610,18520,8141
20250224,110400,22638469150,18510,18510,18530,18500,1932
20250224,110300,22602698760,18510,18470,18510,18460,4825
20250224,110200,22513531700,18490,18430,18490,18420,3857
20250224,110100,22442373710,18430,18450,18450,18420,1887
20250224,110000,22407595260,18450,18480,18480,18450,1554
20250224,105900,22378902280,18480,18460,18480,18460,831
20250224,105800,22363552230,18470,18460,18470,18440,2072
20250224,105700,22325310730,18450,18440,18460,18430,1271
20250224,105600,22301880380,18430,18420,18430,18410,2728
20250224,105500,22251639790,18420,18450,18480,18400,11904
20250224,105400,22032319110,18460,18490,18500,18450,9935
20250224,105300,21848749570,18490,18520,18520,18490,3341
20250224,105200,21786932400,18520,18530,18530,18510,394
20250224,105100,21779636640,18530,18530,18530,18510,1104
20250224,105000,21759183450,18540,18560,18570,18540,902
20250224,104900,21742445730,18550,18520,18560,18500,6784
20250224,104800,21616838110,18520,18510,18520,18510,2836
20250224,104700,21564333220,18520,18550,18550,18510,957
20250224,104600,21546602760,18540,18540,18550,18510,1882
20250224,104500,21511732580,18540,18540,18540,18520,1292
20250224,104400,21487792460,18540,18570,18570,18530,455
20250224,104300,21479355260,18530,18560,18560,18510,1695
20250224,104200,21447930870,18550,18540,18560,18530,576
20250224,104100,21437251270,18540,18540,18540,18530,276
20250224,104000,21432134840,18530,18510,18560,18510,833
20250224,103900,21416690900,18510,18520,18520,18500,1871
20250224,103800,21382062800,18520,18500,18600,18500,1180
20250224,103700,21360186480,18500,18540,18540,18500,2273
20250224,103600,21318130180,18500,18550,18560,18500,1498
20250224,103500,21290365300,18560,18520,18560,18490,2376
20250224,103400,21246400720,18520,18520,18520,18510,1055
20250224,103300,21226868820,18510,18570,18590,18510,3958
20250224,103200,21153472350,18560,18550,18560,18540,1967
20250224,103100,21116980900,18550,18630,18630,18530,5251
20250224,103000,21019461810,18630,18650,18650,18620,3121
20250224,102900,20961294340,18650,18590,18650,18580,5041
20250224,102800,20867470810,18590,18570,18590,18570,782
20250224,102700,20852936520,18580,18590,18590,18550,3248
20250224,102600,20792607690,18590,18610,18610,18580,2696
20250224,102500,20742484260,18610,18630,18630,18580,3922
20250224,102400,20669527200,18630,18630,18640,18600,3829
20250224,102300,20598197730,18630,18600,18640,18580,8345
20250224,102200,20442813410,18610,18570,18610,18570,3750
20250224,102100,20373077480,18570,18590,18610,18560,1406
20250224,102000,20346958270,18600,18550,18620,18530,6112
20250224,101900,20233370130,18550,18520,18550,18520,2854
20250224,101800,20180484020,18510,18550,18550,18510,4349
20250224,101700,20099911810,18550,18500,18550,18500,1671
20250224,101600,20068956610,18500,18550,18550,18490,2505
20250224,101500,20022601370,18550,18470,18570,18450,1722
20250224,101400,19990711230,18450,18470,18500,18440,4000
20250224,101300,19916825190,18470,18600,18620,18430,11389
20250224,101200,19705944300,18620,18560,18630,18560,7221
20250224,101100,19571658380,18560,18560,18580,18520,5890
20250224,101000,19462369790,18550,18470,18550,18440,12158
20250224,100900,19237387640,18470,18490,18500,18460,5234
20250224,100800,19140651980,18490,18440,18490,18440,4459
20250224,100700,19058312770,18440,18340,18450,18320,15162
20250224,100600,18779317500,18340,18370,18380,18320,7776
20250224,100500,18636611720,18380,18400,18410,18370,2764
20250224,100400,18585775770,18410,18400,18420,18380,2701
20250224,100300,18536069610,18400,18400,18440,18370,5595
20250224,100200,18433047820,18410,18290,18410,18290,10674
20250224,100100,18237359260,18290,18260,18300,18240,41067
20250224,100000,17487641810,18260,18280,18280,18250,11923
20250224,095900,17269892180,18270,18300,18320,18270,10719
20250224,095800,17073928460,18320,18330,18340,18280,15975
20250224,095700,16781542380,18340,18400,18400,18330,7286
20250224,095600,16647742520,18390,18350,18400,18340,6411
20250224,095500,16529884080,18350,18400,18400,18350,3521
20250224,095400,16465188180,18420,18450,18450,18400,9095
20250224,095300,16297589270,18450,18430,18480,18430,4415
20250224,095200,16216138580,18430,18420,18450,18400,2110
20250224,095100,16177257870,18420,18390,18480,18390,7449
20250224,095000,16040057760,18410,18310,18410,18300,9373
20250224,094900,15868180730,18310,18320,18340,18290,6770
20250224,094800,15744233820,18310,18290,18350,18280,13237
20250224,094700,15501806800,18290,18330,18330,18250,25484
20250224,094600,15035943970,18330,18260,18330,18260,22175
20250224,094500,14630461440,18260,18430,18430,18260,66475
20250224,094400,13411175510,18410,18430,18480,18410,10259
20250224,094300,13222140360,18420,18480,18480,18420,3944
20250224,094200,13149444550,18490,18480,18490,18420,4641
20250224,094100,13063846900,18490,18510,18510,18410,19215
20250224,094000,12709415340,18500,18460,18510,18460,3461
20250224,093900,12645487190,18460,18500,18500,18450,5832
20250224,093800,12537810660,18500,18550,18550,18490,7142
20250224,093700,12405584750,18550,18470,18570,18460,5504
20250224,093600,12303780230,18470,18470,18500,18460,2857
20250224,093500,12251019780,18470,18500,18520,18450,6575
20250224,093400,12129440030,18490,18470,18540,18460,18683
20250224,093300,11784192060,18470,18480,18540,18450,17126
20250224,093200,11467591070,18470,18440,18490,18430,6640
20250224,093100,11345011510,18420,18440,18500,18410,30724
20250224,093000,10778148360,18430,18470,18510,18430,16520
20250224,092900,10473170100,18450,18470,18480,18430,21102
20250224,092800,10083773270,18480,18500,18510,18460,8526
20250224,092700,9926201910,18510,18560,18590,18480,19618
20250224,092600,9562591860,18560,18560,18570,18490,29342
20250224,092500,9019095330,18570,18620,18620,18540,18633
20250224,092400,8672882630,18620,18690,18690,18610,8873
20250224,092300,8507451590,18680,18710,18710,18660,6990
20250224,092200,8376899500,18710,18780,18790,18660,10528
20250224,092100,8179989210,18800,18670,18800,18660,8988
20250224,092000,8011860380,18670,18780,18780,18670,11553
20250224,091900,7795494620,18770,18800,18900,18760,6532
20250224,091800,7672652530,18800,18980,18980,18730,17163
20250224,091700,7349184570,18990,18930,18990,18900,6436
20250224,091600,7227343180,18930,18980,19010,18870,18546
20250224,091500,6875733220,18980,19020,19040,18880,24617
20250224,091400,6408788480,19020,18890,19020,18890,20122
20250224,091300,6027059240,18900,18890,18940,18850,13508
20250224,091200,5771674810,18890,18820,18900,18800,9510
20250224,091100,5592423790,18850,18720,18860,18710,9634
20250224,091000,5411256680,18720,18800,18810,18710,13110
20250224,090900,5165248470,18800,18890,18900,18790,15354
20250224,090800,4876044400,18890,18950,18990,18870,14938
20250224,090700,4593036190,18980,18890,19010,18840,33317
20250224,090600,3962038680,18870,18840,18900,18840,15511
20250224,090500,3669019810,18860,18770,18860,18770,28005
20250224,090400,3141941540,18800,18530,18800,18530,18313
20250224,090300,2799929910,18530,18550,18580,18500,24039
20250224,090200,2354631440,18510,18510,18680,18510,12413
20250224,090100,2124081690,18510,18730,18740,18380,56579
20250224,090000,1076296990,18680,18700,18780,18650,57151