KissMeData/011500/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185800,20747192650,19080,19080,19080,19080,42437
20250225,185700,20747192650,19080,19080,19080,19080,0
20250225,185600,20747192650,19080,19080,19080,19080,0
20250225,185500,20747192650,19080,19080,19080,19080,0
20250225,185400,20747192650,19080,19080,19080,19080,0
20250225,185300,20747192650,19080,19080,19080,19080,0
20250225,185200,20747192650,19080,19080,19080,19080,0
20250225,185100,20747192650,19080,19080,19080,19080,0
20250225,185000,20747192650,19080,19080,19080,19080,0
20250225,184900,20747192650,19080,19080,19080,19080,0
20250225,184800,20747192650,19080,19080,19080,19080,0
20250225,184700,20747192650,19080,19080,19080,19080,0
20250225,184600,20747192650,19080,19080,19080,19080,0
20250225,184500,20747192650,19080,19080,19080,19080,0
20250225,184400,20747192650,19080,19080,19080,19080,0
20250225,184300,20747192650,19080,19080,19080,19080,0
20250225,184200,20747192650,19080,19080,19080,19080,0
20250225,184100,20747192650,19080,19080,19080,19080,0
20250225,184000,20747192650,19080,19080,19080,19080,0
20250225,183900,20747192650,19080,19080,19080,19080,0
20250225,183800,20747192650,19080,19080,19080,19080,0
20250225,183700,20747192650,19080,19080,19080,19080,0
20250225,183600,20747192650,19080,19080,19080,19080,0
20250225,183500,20747192650,19080,19080,19080,19080,0
20250225,183400,20747192650,19080,19080,19080,19080,0
20250225,183300,20747192650,19080,19080,19080,19080,0
20250225,183200,20747192650,19080,19080,19080,19080,0
20250225,183100,20747192650,19080,19080,19080,19080,0
20250225,183000,20747192650,19080,19080,19080,19080,0
20250225,182900,20747192650,19080,19080,19080,19080,0
20250225,182800,20747192650,19080,19080,19080,19080,42437
20250225,182700,20747192650,19080,19080,19080,19080,0
20250225,182600,20747192650,19080,19080,19080,19080,0
20250225,182500,20747192650,19080,19080,19080,19080,0
20250225,182400,20747192650,19080,19080,19080,19080,0
20250225,182300,20747192650,19080,19080,19080,19080,0
20250225,182200,20747192650,19080,19080,19080,19080,0
20250225,182100,20747192650,19080,19080,19080,19080,0
20250225,182000,20747192650,19080,19080,19080,19080,0
20250225,181900,20747192650,19080,19080,19080,19080,0
20250225,181800,20747192650,19080,19080,19080,19080,0
20250225,181700,20747192650,19080,19080,19080,19080,0
20250225,181600,20747192650,19080,19080,19080,19080,0
20250225,181500,20747192650,19080,19080,19080,19080,0
20250225,181400,20747192650,19080,19080,19080,19080,0
20250225,181300,20747192650,19080,19080,19080,19080,0
20250225,181200,20747192650,19080,19080,19080,19080,0
20250225,181100,20747192650,19080,19080,19080,19080,0
20250225,181000,20747192650,19080,19080,19080,19080,0
20250225,180900,20747192650,19080,19080,19080,19080,0
20250225,180800,20747192650,19080,19080,19080,19080,0
20250225,180700,20747192650,19080,19080,19080,19080,0
20250225,180600,20747192650,19080,19080,19080,19080,0
20250225,180500,20747192650,19080,19080,19080,19080,0
20250225,180400,20747192650,19080,19080,19080,19080,0
20250225,180300,20747192650,19080,19080,19080,19080,0
20250225,180200,20747192650,19080,19080,19080,19080,0
20250225,180100,20747192650,19080,19080,19080,19080,0
20250225,180000,20747192650,19080,19080,19080,19080,0
20250225,175900,20747192650,19080,19080,19080,19080,0
20250225,175800,20747192650,19080,19080,19080,19080,42437
20250225,175700,20747192650,19080,19080,19080,19080,0
20250225,175600,20747192650,19080,19080,19080,19080,0
20250225,175500,20747192650,19080,19080,19080,19080,0
20250225,175400,20747192650,19080,19080,19080,19080,0
20250225,175300,20747192650,19080,19080,19080,19080,0
20250225,175200,20747192650,19080,19080,19080,19080,0
20250225,175100,20747192650,19080,19080,19080,19080,0
20250225,175000,20747192650,19080,19080,19080,19080,0
20250225,174900,20747192650,19080,19080,19080,19080,0
20250225,174800,20747192650,19080,19080,19080,19080,0
20250225,174700,20747192650,19080,19080,19080,19080,0
20250225,174600,20747192650,19080,19080,19080,19080,0
20250225,174500,20747192650,19080,19080,19080,19080,0
20250225,174400,20747192650,19080,19080,19080,19080,0
20250225,174300,20747192650,19080,19080,19080,19080,0
20250225,174200,20747192650,19080,19080,19080,19080,0
20250225,174100,20747192650,19080,19080,19080,19080,0
20250225,174000,20747192650,19080,19080,19080,19080,0
20250225,173900,20747192650,19080,19080,19080,19080,0
20250225,173800,20747192650,19080,19080,19080,19080,0
20250225,173700,20747192650,19080,19080,19080,19080,0
20250225,173600,20747192650,19080,19080,19080,19080,0
20250225,173500,20747192650,19080,19080,19080,19080,0
20250225,173400,20747192650,19080,19080,19080,19080,0
20250225,173300,20747192650,19080,19080,19080,19080,0
20250225,173200,20747192650,19080,19080,19080,19080,0
20250225,173100,20747192650,19080,19080,19080,19080,0
20250225,173000,20747192650,19080,19080,19080,19080,0
20250225,172900,20747192650,19080,19080,19080,19080,0
20250225,172800,20747192650,19080,19080,19080,19080,42437
20250225,172700,20747192650,19080,19080,19080,19080,0
20250225,172600,20747192650,19080,19080,19080,19080,0
20250225,172500,20747192650,19080,19080,19080,19080,0
20250225,172400,20747192650,19080,19080,19080,19080,0
20250225,172300,20747192650,19080,19080,19080,19080,0
20250225,172200,20747192650,19080,19080,19080,19080,0
20250225,172100,20747192650,19080,19080,19080,19080,0
20250225,172000,20747192650,19080,19080,19080,19080,0
20250225,171900,20747192650,19080,19080,19080,19080,0
20250225,171800,20747192650,19080,19080,19080,19080,0
20250225,171700,20747192650,19080,19080,19080,19080,0
20250225,171600,20747192650,19080,19080,19080,19080,0
20250225,171500,20747192650,19080,19080,19080,19080,0
20250225,171400,20747192650,19080,19080,19080,19080,0
20250225,171300,20747192650,19080,19080,19080,19080,0
20250225,171200,20747192650,19080,19080,19080,19080,0
20250225,171100,20747192650,19080,19080,19080,19080,0
20250225,171000,20747192650,19080,19080,19080,19080,0
20250225,170900,20747192650,19080,19080,19080,19080,0
20250225,170800,20747192650,19080,19080,19080,19080,0
20250225,170700,20747192650,19080,19080,19080,19080,0
20250225,170600,20747192650,19080,19080,19080,19080,0
20250225,170500,20747192650,19080,19080,19080,19080,0
20250225,170400,20747192650,19080,19080,19080,19080,0
20250225,170300,20747192650,19080,19080,19080,19080,0
20250225,170200,20747192650,19080,19080,19080,19080,0
20250225,170100,20747192650,19080,19080,19080,19080,0
20250225,170000,20747192650,19080,19080,19080,19080,0
20250225,165900,20747192650,19080,19080,19080,19080,0
20250225,165800,20747192650,19080,19080,19080,19080,42437
20250225,165700,20747192650,19080,19080,19080,19080,0
20250225,165600,20747192650,19080,19080,19080,19080,0
20250225,165500,20747192650,19080,19080,19080,19080,0
20250225,165400,20747192650,19080,19080,19080,19080,0
20250225,165300,20747192650,19080,19080,19080,19080,0
20250225,165200,20747192650,19080,19080,19080,19080,0
20250225,165100,20747192650,19080,19080,19080,19080,0
20250225,165000,20747192650,19080,19080,19080,19080,0
20250225,164900,20747192650,19080,19080,19080,19080,0
20250225,164800,20747192650,19080,19080,19080,19080,0
20250225,164700,20747192650,19080,19080,19080,19080,0
20250225,164600,20747192650,19080,19080,19080,19080,0
20250225,164500,20747192650,19080,19080,19080,19080,0
20250225,164400,20747192650,19080,19080,19080,19080,0
20250225,164300,20747192650,19080,19080,19080,19080,0
20250225,164200,20747192650,19080,19080,19080,19080,0
20250225,164100,20747192650,19080,19080,19080,19080,0
20250225,164000,20747192650,19080,19080,19080,19080,0
20250225,163900,20747192650,19080,19080,19080,19080,0
20250225,163800,20747192650,19080,19080,19080,19080,0
20250225,163700,20747192650,19080,19080,19080,19080,0
20250225,163600,20747192650,19080,19080,19080,19080,0
20250225,163500,20747192650,19080,19080,19080,19080,0
20250225,163400,20747192650,19080,19080,19080,19080,0
20250225,163300,20747192650,19080,19080,19080,19080,0
20250225,163200,20747192650,19080,19080,19080,19080,0
20250225,163100,20747192650,19080,19080,19080,19080,0
20250225,163000,20747192650,19080,19080,19080,19080,0
20250225,162900,20747192650,19080,19080,19080,19080,0
20250225,162800,20747192650,19080,19080,19080,19080,42437
20250225,162700,20747192650,19080,19080,19080,19080,0
20250225,162600,20747192650,19080,19080,19080,19080,0
20250225,162500,20747192650,19080,19080,19080,19080,0
20250225,162400,20747192650,19080,19080,19080,19080,0
20250225,162300,20747192650,19080,19080,19080,19080,0
20250225,162200,20747192650,19080,19080,19080,19080,0
20250225,162100,20747192650,19080,19080,19080,19080,0
20250225,162000,20747192650,19080,19080,19080,19080,0
20250225,161900,20747192650,19080,19080,19080,19080,0
20250225,161800,20747192650,19080,19080,19080,19080,0
20250225,161700,20747192650,19080,19080,19080,19080,0
20250225,161600,20747192650,19080,19080,19080,19080,0
20250225,161500,20747192650,19080,19080,19080,19080,0
20250225,161400,20747192650,19080,19080,19080,19080,0
20250225,161300,20747192650,19080,19080,19080,19080,0
20250225,161200,20747192650,19080,19080,19080,19080,0
20250225,161100,20747192650,19080,19080,19080,19080,0
20250225,161000,20747192650,19080,19080,19080,19080,0
20250225,160900,20747192650,19080,19080,19080,19080,0
20250225,160800,20747192650,19080,19080,19080,19080,0
20250225,160700,20747192650,19080,19080,19080,19080,0
20250225,160600,20747192650,19080,19080,19080,19080,0
20250225,160500,20747192650,19080,19080,19080,19080,0
20250225,160400,20747192650,19080,19080,19080,19080,0
20250225,160300,20747192650,19080,19080,19080,19080,0
20250225,160200,20747192650,19080,19080,19080,19080,0
20250225,160100,20747192650,19080,19080,19080,19080,0
20250225,160000,20747192650,19080,19080,19080,19080,0
20250225,155900,20747192650,19080,19080,19080,19080,0
20250225,155800,20747192650,19080,19080,19080,19080,42437
20250225,155700,20747192650,19080,19080,19080,19080,0
20250225,155600,20747192650,19080,19080,19080,19080,0
20250225,155500,20747192650,19080,19080,19080,19080,0
20250225,155400,20747192650,19080,19080,19080,19080,0
20250225,155300,20747192650,19080,19080,19080,19080,0
20250225,155200,20747192650,19080,19080,19080,19080,0
20250225,155100,20747192650,19080,19080,19080,19080,0
20250225,155000,20747192650,19080,19080,19080,19080,0
20250225,154900,20747192650,19080,19080,19080,19080,0
20250225,154800,20747192650,19080,19080,19080,19080,0
20250225,154700,20747192650,19080,19080,19080,19080,0
20250225,154600,20747192650,19080,19080,19080,19080,0
20250225,154500,20747192650,19080,19080,19080,19080,0
20250225,154400,20747192650,19080,19080,19080,19080,0
20250225,154300,20747192650,19080,19080,19080,19080,0
20250225,154200,20747192650,19080,19080,19080,19080,0
20250225,154100,20747192650,19080,19080,19080,19080,0
20250225,154000,20747192650,19080,19080,19080,19080,0
20250225,153900,20747192650,19080,19080,19080,19080,0
20250225,153800,20747192650,19080,19080,19080,19080,0
20250225,153700,20747192650,19080,19080,19080,19080,0
20250225,153600,20747192650,19080,19080,19080,19080,0
20250225,153500,20747192650,19080,19080,19080,19080,0
20250225,153400,20747192650,19080,19080,19080,19080,0
20250225,153300,20747192650,19080,19080,19080,19080,0
20250225,153200,20747192650,19080,19080,19080,19080,0
20250225,153100,20747192650,19080,19080,19080,19080,0
20250225,153000,20747192650,19080,19080,19080,19080,42437
20250225,152900,19937494690,18980,18980,18980,18980,0
20250225,152800,19937494690,18980,18980,18980,18980,0
20250225,152700,19937494690,18980,18980,18980,18980,0
20250225,152600,19937494690,18980,18980,18980,18980,0
20250225,152500,19937494690,18980,18980,18980,18980,0
20250225,152400,19937494690,18980,18980,18980,18980,0
20250225,152300,19937494690,18980,18980,18980,18980,0
20250225,152200,19937494690,18980,18980,18980,18980,0
20250225,152100,19937494690,18980,18980,18980,18980,0
20250225,152000,19937494690,18980,18980,18980,18980,0
20250225,151900,19937494690,18980,18940,18980,18940,15069
20250225,151800,19651779870,18940,18950,18960,18940,7647
20250225,151700,19506873110,18940,18940,18960,18940,4869
20250225,151600,19414602500,18940,18970,18970,18940,9752
20250225,151500,19229739600,18970,18970,18970,18960,3477
20250225,151400,19163798070,18970,18960,18970,18950,5453
20250225,151300,19060396440,18960,18940,18960,18940,3735
20250225,151200,18989631020,18930,18920,18940,18920,3163
20250225,151100,18929745920,18920,18870,18940,18870,2367
20250225,151000,18884972580,18860,18930,18930,18860,11725
20250225,150900,18663385040,18920,18980,18980,18920,10236
20250225,150800,18469397590,18980,18960,18980,18950,8984
20250225,150700,18298927540,18960,18960,18980,18910,11258
20250225,150600,18085623600,18980,18940,18990,18930,19531
20250225,150500,17715253470,18940,18940,18940,18920,11241
20250225,150400,17502422230,18930,18900,18930,18890,11196
20250225,150300,17290764140,18890,18880,18900,18870,8478
20250225,150200,17130627450,18870,18860,18880,18850,5915
20250225,150100,17019069120,18860,18890,18900,18850,9733
20250225,150000,16835305960,18890,18800,18890,18780,13686
20250225,145900,16577317900,18810,18820,18830,18750,8879
20250225,145800,16410540900,18820,18790,18850,18790,9757
20250225,145700,16226888970,18790,18730,18800,18710,7457
20250225,145600,16086994550,18720,18710,18740,18690,7608
20250225,145500,15944653160,18710,18640,18740,18630,8882
20250225,145400,15778604290,18660,18570,18660,18560,5202
20250225,145300,15681761960,18560,18570,18580,18560,870
20250225,145200,15665608570,18570,18570,18600,18560,2375
20250225,145100,15621488820,18570,18580,18580,18550,1318
20250225,145000,15597021570,18560,18580,18590,18560,1130
20250225,144900,15576040170,18580,18600,18620,18550,3336
20250225,144800,15514053820,18600,18620,18630,18550,3504
20250225,144700,15448907490,18620,18450,18640,18450,10036
20250225,144600,15263057760,18450,18450,18450,18440,887
20250225,144500,15246698230,18440,18470,18470,18440,2136
20250225,144400,15207270240,18470,18480,18480,18460,822
20250225,144300,15192088590,18460,18470,18470,18460,1151
20250225,144200,15170836820,18470,18480,18500,18470,1256
20250225,144100,15147627170,18480,18450,18510,18450,3751
20250225,144000,15078314280,18450,18400,18450,18390,2460
20250225,143900,15033006910,18400,18390,18420,18390,584
20250225,143800,15022255470,18390,18370,18390,18370,738
20250225,143700,15008693530,18370,18370,18380,18370,288
20250225,143600,15003402630,18370,18380,18390,18370,550
20250225,143500,14993292830,18370,18400,18400,18360,1755
20250225,143400,14961024240,18390,18350,18400,18350,710
20250225,143300,14947982610,18350,18340,18350,18340,425
20250225,143200,14940184890,18350,18330,18350,18330,252
20250225,143100,14935562720,18330,18330,18340,18330,912
20250225,143000,14918842490,18340,18320,18340,18310,693
20250225,142900,14906142130,18320,18310,18340,18300,2117
20250225,142800,14867379810,18310,18320,18320,18310,2874
20250225,142700,14814753540,18310,18320,18340,18310,786
20250225,142600,14800359810,18320,18320,18330,18320,1152
20250225,142500,14779249110,18320,18320,18330,18320,902
20250225,142400,14762722020,18320,18320,18320,18310,752
20250225,142300,14748949310,18320,18320,18320,18320,366
20250225,142200,14742244190,18320,18320,18330,18310,5890
20250225,142100,14634360630,18320,18340,18340,18320,3414
20250225,142000,14571783000,18340,18340,18340,18330,965
20250225,141900,14554087940,18340,18350,18350,18340,509
20250225,141800,14544752720,18340,18340,18350,18330,2373
20250225,141700,14501236170,18340,18350,18360,18340,428
20250225,141600,14493382330,18360,18360,18370,18350,1432
20250225,141500,14467096840,18360,18370,18370,18350,4123
20250225,141400,14391426670,18360,18380,18380,18360,1916
20250225,141300,14356245330,18380,18380,18390,18380,467
20250225,141200,14347661850,18400,18370,18400,18370,603
20250225,141100,14336568360,18370,18370,18380,18370,1274
20250225,141000,14313164970,18370,18380,18380,18370,930
20250225,140900,14296077290,18380,18390,18400,18380,1267
20250225,140800,14272779840,18390,18390,18390,18380,1079
20250225,140700,14252946910,18390,18420,18440,18380,11749
20250225,140600,14036732310,18430,18430,18430,18420,1412
20250225,140500,14010719710,18420,18450,18450,18420,1176
20250225,140400,13989046680,18450,18450,18450,18440,27
20250225,140300,13988548730,18450,18430,18450,18430,105
20250225,140200,13986612870,18420,18430,18430,18420,1694
20250225,140100,13955401680,18450,18430,18450,18430,551
20250225,140000,13945246730,18430,18440,18450,18430,3389
20250225,135900,13882764800,18450,18450,18450,18450,89
20250225,135800,13881122750,18440,18450,18450,18440,496
20250225,135700,13871971770,18450,18440,18450,18440,519
20250225,135600,13862398290,18440,18460,18460,18440,709
20250225,135500,13849319300,18460,18470,18470,18460,427
20250225,135400,13841436680,18470,18460,18470,18460,721
20250225,135300,13828121320,18460,18470,18480,18460,347
20250225,135200,13821713270,18470,18500,18500,18470,3526
20250225,135100,13756507210,18510,18520,18520,18510,1349
20250225,135000,13731534040,18520,18510,18530,18500,434
20250225,134900,13723498970,18510,18540,18540,18510,2022
20250225,134800,13686041650,18540,18540,18540,18530,1011
20250225,134700,13667301450,18540,18590,18590,18520,2127
20250225,134600,13627802680,18580,18510,18590,18510,8480
20250225,134500,13470717880,18510,18490,18510,18490,606
20250225,134400,13459503940,18490,18480,18500,18480,864
20250225,134300,13443529620,18480,18480,18480,18470,525
20250225,134200,13433829100,18470,18440,18470,18440,399
20250225,134100,13426463240,18430,18450,18470,18430,1419
20250225,134000,13400286890,18450,18460,18480,18450,713
20250225,133900,13387121870,18460,18490,18490,18460,396
20250225,133800,13379805280,18490,18430,18490,18430,1773
20250225,133700,13347056620,18430,18440,18440,18430,446
20250225,133600,13338836820,18430,18440,18440,18430,19
20250225,133500,13338486540,18430,18430,18440,18420,769
20250225,133400,13324313880,18420,18440,18440,18420,155
20250225,133300,13321457530,18430,18430,18430,18420,719
20250225,133200,13308206810,18430,18430,18440,18430,166
20250225,133100,13305146340,18430,18430,18440,18430,432
20250225,133000,13297183550,18430,18430,18430,18430,829
20250225,132900,13281905080,18440,18420,18440,18420,3033
20250225,132800,13226007210,18420,18430,18430,18420,866
20250225,132700,13210055170,18430,18430,18430,18420,700
20250225,132600,13197160600,18430,18440,18440,18430,3130
20250225,132500,13139474080,18440,18440,18440,18440,744
20250225,132400,13125754720,18440,18440,18440,18430,904
20250225,132300,13109087480,18450,18450,18450,18430,345
20250225,132200,13102728380,18440,18440,18450,18440,423
20250225,132100,13094927700,18440,18450,18450,18430,535
20250225,132000,13085063280,18450,18440,18450,18440,94
20250225,131900,13083329720,18450,18460,18460,18440,1217
20250225,131800,13060875490,18450,18450,18450,18450,316
20250225,131700,13055045290,18450,18440,18450,18440,741
20250225,131600,13041379710,18440,18420,18440,18420,178
20250225,131500,13038099850,18430,18420,18430,18420,166
20250225,131400,13035041090,18430,18430,18430,18420,809
20250225,131300,13020134240,18430,18430,18430,18420,202
20250225,131200,13016411580,18430,18420,18440,18420,670
20250225,131100,13004069820,18420,18440,18440,18420,501
20250225,131000,12994839650,18440,18450,18450,18430,573
20250225,130900,12984277710,18450,18430,18450,18420,385
20250225,130800,12977181000,18430,18430,18450,18430,1379
20250225,130700,12951764070,18430,18430,18430,18430,140
20250225,130600,12949183870,18430,18460,18460,18430,2161
20250225,130500,12909339090,18450,18430,18450,18430,316
20250225,130400,12903511220,18440,18440,18450,18440,170
20250225,130300,12900376010,18450,18430,18450,18430,82
20250225,130200,12898864170,18440,18440,18440,18430,271
20250225,130100,12893868270,18440,18430,18450,18430,507
20250225,130000,12884519570,18420,18440,18440,18420,306
20250225,125900,12878880210,18440,18440,18440,18430,792
20250225,125800,12864279550,18440,18450,18450,18440,187
20250225,125700,12860831230,18450,18450,18450,18440,536
20250225,125600,12850944150,18450,18470,18480,18450,144
20250225,125500,12848285680,18480,18480,18500,18450,1325
20250225,125400,12823825750,18490,18510,18510,18480,468
20250225,125300,12815169820,18510,18470,18510,18470,757
20250225,125200,12801178610,18470,18440,18470,18440,644
20250225,125100,12789286730,18440,18430,18440,18430,406
20250225,125000,12781803990,18430,18460,18460,18430,898
20250225,124900,12765250710,18440,18480,18480,18440,529
20250225,124800,12755475430,18480,18470,18480,18470,9
20250225,124700,12755309160,18480,18430,18480,18430,109
20250225,124600,12753299440,18430,18450,18450,18430,2219
20250225,124500,12712397700,18440,18480,18480,18440,636
20250225,124400,12700660860,18500,18500,18500,18490,17
20250225,124300,12700346410,18490,18520,18530,18430,564
20250225,124200,12689932840,18500,18430,18500,18430,975
20250225,124100,12671934520,18430,18450,18450,18430,3450
20250225,124000,12608346800,18450,18460,18460,18450,878
20250225,123900,12592147080,18460,18460,18480,18450,250
20250225,123800,12587532500,18450,18500,18500,18450,2554
20250225,123700,12540313200,18500,18490,18500,18490,513
20250225,123600,12530826730,18490,18430,18490,18430,279
20250225,123500,12525679420,18440,18410,18440,18410,1147
20250225,123400,12504561440,18420,18410,18420,18410,2605
20250225,123300,12456597020,18420,18420,18430,18420,1279
20250225,123200,12433036820,18430,18420,18430,18420,42
20250225,123100,12432262960,18430,18430,18440,18410,563
20250225,123000,12421893390,18420,18430,18440,18420,1175
20250225,122900,12400247820,18430,18430,18430,18420,836
20250225,122800,12384847350,18430,18430,18430,18430,401
20250225,122700,12377456920,18430,18430,18430,18420,763
20250225,122600,12363397610,18420,18430,18440,18420,1830
20250225,122500,12329684400,18430,18430,18440,18430,1452
20250225,122400,12302920090,18430,18430,18440,18430,754
20250225,122300,12289023840,18430,18440,18440,18430,240
20250225,122200,12284599040,18440,18450,18450,18440,1655
20250225,122100,12254080110,18440,18460,18460,18440,1644
20250225,122000,12223757650,18460,18470,18470,18450,1848
20250225,121900,12189646860,18470,18460,18470,18460,397
20250225,121800,12182317640,18460,18460,18460,18460,179
20250225,121700,12179013300,18460,18450,18460,18450,977
20250225,121600,12160986700,18450,18470,18480,18450,3138
20250225,121500,12103054720,18480,18510,18510,18480,1242
20250225,121400,12080099970,18540,18500,18540,18500,492
20250225,121300,12070983790,18510,18510,18510,18500,590
20250225,121200,12060067950,18510,18500,18510,18500,105
20250225,121100,12058124830,18500,18500,18500,18480,291
20250225,121000,12052745300,18490,18500,18500,18480,583
20250225,120900,12041967000,18500,18500,18510,18490,702
20250225,120800,12028980620,18510,18520,18520,18500,816
20250225,120700,12013878550,18520,18530,18530,18520,204
20250225,120600,12010099830,18560,18570,18570,18560,88
20250225,120500,12008466080,18570,18560,18580,18510,797
20250225,120400,11993682730,18570,18540,18570,18540,481
20250225,120300,11984757760,18550,18520,18550,18520,547
20250225,120200,11974616890,18540,18500,18560,18500,1442
20250225,120100,11947917300,18500,18510,18530,18500,482
20250225,120000,11938997900,18500,18520,18520,18500,765
20250225,115900,11924834730,18520,18550,18560,18510,1412
20250225,115800,11898650940,18550,18600,18610,18550,1502
20250225,115700,11870738480,18600,18560,18620,18560,2294
20250225,115600,11828086820,18560,18530,18560,18520,1204
20250225,115500,11805771410,18520,18480,18530,18480,650
20250225,115400,11793753340,18480,18440,18480,18430,926
20250225,115300,11776662830,18440,18450,18470,18440,209
20250225,115200,11772808250,18470,18490,18500,18430,7630
20250225,115100,11631983620,18500,18500,18500,18490,757
20250225,115000,11617982450,18530,18520,18530,18500,2219
20250225,114900,11576908990,18530,18520,18530,18520,346
20250225,114800,11570500740,18520,18520,18520,18520,378
20250225,114700,11563500180,18530,18530,18530,18520,580
20250225,114600,11552755990,18530,18530,18540,18530,401
20250225,114500,11545323450,18530,18540,18540,18530,1211
20250225,114400,11522882420,18540,18540,18540,18530,490
20250225,114300,11513800680,18540,18540,18540,18540,326
20250225,114200,11507756640,18540,18570,18570,18540,743
20250225,114100,11493976190,18580,18560,18580,18550,1446
20250225,114000,11467128930,18550,18550,18570,18530,769
20250225,113900,11452864900,18550,18570,18580,18550,701
20250225,113800,11439851340,18560,18570,18570,18560,449
20250225,113700,11431517500,18570,18600,18600,18560,1751
20250225,113600,11398961030,18600,18570,18600,18570,1229
20250225,113500,11376114090,18570,18570,18580,18520,996
20250225,113400,11357625470,18580,18560,18580,18560,352
20250225,113300,11351090420,18540,18540,18550,18510,3148
20250225,113200,11292766380,18540,18520,18540,18520,199
20250225,113100,11289080840,18530,18550,18550,18530,174
20250225,113000,11285854620,18540,18560,18560,18510,1315
20250225,112900,11261486590,18550,18550,18570,18540,919
20250225,112800,11244439410,18540,18520,18540,18500,1123
20250225,112700,11223655550,18530,18580,18580,18520,1713
20250225,112600,11191890670,18570,18540,18600,18540,3083
20250225,112500,11134612800,18540,18450,18540,18450,3018
20250225,112400,11078851000,18470,18460,18470,18450,808
20250225,112300,11063935850,18460,18470,18470,18460,605
20250225,112200,11052763800,18470,18460,18480,18460,591
20250225,112100,11041846650,18470,18480,18480,18470,803
20250225,112000,11027010450,18480,18470,18480,18460,586
20250225,111900,11016190370,18480,18480,18480,18480,65
20250225,111800,11014989170,18500,18490,18500,18480,23
20250225,111700,11014564000,18500,18470,18500,18450,1567
20250225,111600,10985622900,18480,18510,18510,18470,372
20250225,111500,10978751020,18460,18480,18520,18460,1991
20250225,111400,10941961260,18500,18470,18500,18470,2291
20250225,111300,10899587320,18460,18490,18490,18460,278
20250225,111200,10894447700,18490,18480,18490,18470,1188
20250225,111100,10872494230,18480,18480,18500,18480,240
20250225,111000,10868057330,18480,18480,18500,18470,604
20250225,110900,10856897480,18490,18510,18530,18490,3853
20250225,110800,10785611390,18520,18540,18540,18510,2030
20250225,110700,10748011290,18550,18530,18550,18530,380
20250225,110600,10740965840,18530,18530,18550,18520,310
20250225,110500,10735220510,18530,18510,18540,18500,831
20250225,110400,10719834980,18520,18500,18520,18500,2177
20250225,110300,10679549280,18500,18480,18500,18480,183
20250225,110200,10676165880,18470,18500,18500,18470,323
20250225,110100,10670194710,18500,18430,18500,18430,504
20250225,110000,10660902900,18430,18480,18480,18430,6505
20250225,105900,10540936640,18480,18500,18500,18470,594
20250225,105800,10529960030,18470,18470,18500,18470,749
20250225,105700,10516119620,18470,18450,18470,18450,607
20250225,105600,10504916260,18460,18470,18470,18450,1875
20250225,105500,10470298130,18480,18480,18490,18470,251
20250225,105400,10465660620,18480,18490,18490,18470,1061
20250225,105300,10446055510,18500,18500,18500,18470,773
20250225,105200,10431770130,18480,18510,18510,18480,860
20250225,105100,10415862110,18510,18520,18530,18500,966
20250225,105000,10397986960,18510,18500,18530,18500,562
20250225,104900,10387588190,18510,18490,18510,18490,376
20250225,104800,10380631760,18490,18480,18500,18470,1431
20250225,104700,10354190670,18490,18530,18530,18480,528
20250225,104600,10344424100,18530,18500,18530,18500,369
20250225,104500,10337595100,18500,18530,18540,18500,1549
20250225,104400,10308909680,18520,18560,18570,18510,1057
20250225,104300,10289318500,18560,18500,18560,18490,2476
20250225,104200,10243501940,18500,18520,18520,18500,2152
20250225,104100,10203684280,18510,18530,18530,18510,808
20250225,104000,10188718780,18530,18530,18530,18520,155
20250225,103900,10185846650,18560,18560,18570,18500,1803
20250225,103800,10152458770,18560,18580,18580,18530,1255
20250225,103700,10129161020,18580,18630,18630,18580,1612
20250225,103600,10099190000,18630,18590,18660,18590,5044
20250225,103500,10005216710,18580,18570,18610,18550,1738
20250225,103400,9972920440,18560,18510,18560,18500,5419
20250225,103300,9872535390,18510,18520,18520,18500,942
20250225,103200,9855097870,18520,18500,18520,18500,642
20250225,103100,9843218230,18510,18510,18520,18500,476
20250225,103000,9834408250,18520,18520,18520,18510,340
20250225,102900,9828111510,18540,18530,18540,18500,1333
20250225,102800,9803432010,18540,18540,18570,18520,3399
20250225,102700,9740390200,18540,18500,18550,18500,3667
20250225,102600,9672461980,18510,18460,18510,18450,2291
20250225,102500,9630108190,18450,18470,18500,18450,1352
20250225,102400,9605145760,18470,18500,18500,18470,766
20250225,102300,9590985780,18510,18500,18510,18490,1945
20250225,102200,9555000860,18500,18510,18510,18490,964
20250225,102100,9537169180,18510,18490,18520,18480,1866
20250225,102000,9502641240,18490,18460,18490,18450,2286
20250225,101900,9460422540,18450,18420,18480,18420,2625
20250225,101800,9412021850,18420,18400,18430,18400,2083
20250225,101700,9373673960,18410,18370,18410,18370,2191
20250225,101600,9333382290,18370,18340,18370,18320,857
20250225,101500,9317658170,18340,18330,18350,18320,3411
20250225,101400,9255111150,18320,18310,18350,18300,2238
20250225,101300,9214110190,18300,18310,18330,18290,6056
20250225,101200,9103268300,18310,18320,18340,18310,1724
20250225,101100,9071691010,18330,18310,18340,18300,2467
20250225,101000,9026532410,18300,18360,18360,18300,13329
20250225,100900,8782340510,18360,18410,18410,18350,2099
20250225,100800,8743784500,18410,18370,18410,18360,1908
20250225,100700,8708703300,18360,18370,18410,18360,578
20250225,100600,8698087390,18410,18410,18410,18360,986
20250225,100500,8679955560,18410,18440,18440,18400,1923
20250225,100400,8644524070,18440,18360,18450,18350,3156
20250225,100300,8586446640,18380,18390,18390,18330,3618
20250225,100200,8520000490,18390,18320,18390,18310,10984
20250225,100100,8318754660,18310,18370,18390,18310,13003
20250225,100000,8080243000,18380,18390,18400,18370,4981
20250225,095900,7988692780,18390,18430,18440,18380,13921
20250225,095800,7732455710,18430,18440,18440,18430,1641
20250225,095700,7702209400,18440,18440,18440,18430,1478
20250225,095600,7674966330,18440,18460,18460,18430,4270
20250225,095500,7596208460,18460,18480,18480,18450,1648
20250225,095400,7565778660,18480,18510,18510,18470,759
20250225,095300,7551755600,18470,18490,18510,18450,1942
20250225,095200,7515903720,18490,18480,18490,18450,2526
20250225,095100,7469281010,18460,18530,18530,18460,4655
20250225,095000,7383214770,18530,18520,18540,18510,2316
20250225,094900,7340322730,18520,18520,18520,18500,1143
20250225,094800,7319170750,18520,18550,18550,18510,1676
20250225,094700,7288115370,18530,18540,18550,18520,1188
20250225,094600,7266086890,18550,18600,18610,18540,3652
20250225,094500,7198235170,18600,18570,18600,18570,1981
20250225,094400,7161426980,18580,18500,18600,18490,3223
20250225,094300,7101676380,18500,18480,18530,18480,451
20250225,094200,7093328750,18480,18530,18550,18480,1974
20250225,094100,7056804580,18530,18550,18570,18500,3934
20250225,094000,6983875020,18550,18510,18550,18500,1693
20250225,093900,6952519080,18500,18430,18500,18410,8120
20250225,093800,6802885190,18430,18470,18470,18430,4721
20250225,093700,6715760800,18470,18490,18510,18460,3984
20250225,093600,6642155930,18500,18550,18580,18500,4527
20250225,093500,6558356590,18560,18620,18620,18530,5478
20250225,093400,6456515060,18620,18610,18630,18600,2071
20250225,093300,6417965490,18600,18620,18630,18600,1065
20250225,093200,6398139000,18630,18600,18630,18580,2088
20250225,093100,6359303850,18600,18520,18610,18510,6190
20250225,093000,6244484940,18510,18610,18620,18500,5470
20250225,092900,6142956520,18610,18580,18680,18580,7146
20250225,092800,6009842200,18580,18570,18580,18520,4221
20250225,092700,5931547510,18580,18500,18600,18430,5171
20250225,092600,5835670270,18450,18430,18500,18400,5742
20250225,092500,5729860260,18420,18480,18490,18410,15877
20250225,092400,5437071590,18490,18550,18550,18490,5716
20250225,092300,5331261930,18550,18540,18560,18520,1049
20250225,092200,5311818960,18530,18540,18570,18510,4433
20250225,092100,5229658960,18540,18530,18550,18530,2906
20250225,092000,5175791220,18530,18570,18570,18520,4004
20250225,091900,5101558400,18570,18540,18580,18510,3215
20250225,091800,5041969050,18540,18590,18600,18500,17588
20250225,091700,4716348660,18600,18640,18640,18530,18808
20250225,091600,4366785620,18630,18610,18660,18600,13556
20250225,091500,4114538590,18610,18630,18680,18610,7595
20250225,091400,3973068220,18640,18700,18720,18630,12555
20250225,091300,3738647950,18700,18820,18830,18700,5945
20250225,091200,3627085600,18820,18750,18840,18700,3896
20250225,091100,3554058660,18710,18810,18810,18700,6057
20250225,091000,3440618800,18830,18700,18860,18700,12306
20250225,090900,3209772450,18700,18710,18720,18690,7085
20250225,090800,3077270850,18710,18700,18750,18680,11646
20250225,090700,2859492900,18690,18770,18780,18690,16694
20250225,090600,2546689560,18780,18840,18860,18780,13764
20250225,090500,2287696680,18840,18860,18870,18830,12921
20250225,090400,2044169480,18870,19050,19090,18860,17888
20250225,090300,1705183340,19040,18940,19040,18900,15380
20250225,090200,1413513660,18940,18880,18960,18870,14551
20250225,090100,1138228350,18880,18990,19040,18850,15740
20250225,090000,840074290,18990,18970,19010,18830,43768