KissMeData/161890/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203500,23992254800,58000,58000,58000,58000,5112
20250225,203400,23992254800,58000,58000,58000,58000,0
20250225,203300,23992254800,58000,58000,58000,58000,0
20250225,203200,23992254800,58000,58000,58000,58000,0
20250225,203100,23992254800,58000,58000,58000,58000,0
20250225,203000,23992254800,58000,58000,58000,58000,0
20250225,202900,23992254800,58000,58000,58000,58000,0
20250225,202800,23992254800,58000,58000,58000,58000,0
20250225,202700,23992254800,58000,58000,58000,58000,0
20250225,202600,23992254800,58000,58000,58000,58000,0
20250225,202500,23992254800,58000,58000,58000,58000,0
20250225,202400,23992254800,58000,58000,58000,58000,0
20250225,202300,23992254800,58000,58000,58000,58000,0
20250225,202200,23992254800,58000,58000,58000,58000,0
20250225,202100,23992254800,58000,58000,58000,58000,0
20250225,202000,23992254800,58000,58000,58000,58000,0
20250225,201900,23992254800,58000,58000,58000,58000,0
20250225,201800,23992254800,58000,58000,58000,58000,0
20250225,201700,23992254800,58000,58000,58000,58000,0
20250225,201600,23992254800,58000,58000,58000,58000,0
20250225,201500,23992254800,58000,58000,58000,58000,0
20250225,201400,23992254800,58000,58000,58000,58000,0
20250225,201300,23992254800,58000,58000,58000,58000,0
20250225,201200,23992254800,58000,58000,58000,58000,0
20250225,201100,23992254800,58000,58000,58000,58000,0
20250225,201000,23992254800,58000,58000,58000,58000,0
20250225,200900,23992254800,58000,58000,58000,58000,0
20250225,200800,23992254800,58000,58000,58000,58000,0
20250225,200700,23992254800,58000,58000,58000,58000,0
20250225,200600,23992254800,58000,58000,58000,58000,0
20250225,200500,23992254800,58000,58000,58000,58000,5112
20250225,200400,23992254800,58000,58000,58000,58000,0
20250225,200300,23992254800,58000,58000,58000,58000,0
20250225,200200,23992254800,58000,58000,58000,58000,0
20250225,200100,23992254800,58000,58000,58000,58000,0
20250225,200000,23992254800,58000,58000,58000,58000,0
20250225,195900,23992254800,58000,58000,58000,58000,0
20250225,195800,23992254800,58000,58000,58000,58000,0
20250225,195700,23992254800,58000,58000,58000,58000,0
20250225,195600,23992254800,58000,58000,58000,58000,0
20250225,195500,23992254800,58000,58000,58000,58000,0
20250225,195400,23992254800,58000,58000,58000,58000,0
20250225,195300,23992254800,58000,58000,58000,58000,0
20250225,195200,23992254800,58000,58000,58000,58000,0
20250225,195100,23992254800,58000,58000,58000,58000,0
20250225,195000,23992254800,58000,58000,58000,58000,0
20250225,194900,23992254800,58000,58000,58000,58000,0
20250225,194800,23992254800,58000,58000,58000,58000,0
20250225,194700,23992254800,58000,58000,58000,58000,0
20250225,194600,23992254800,58000,58000,58000,58000,0
20250225,194500,23992254800,58000,58000,58000,58000,0
20250225,194400,23992254800,58000,58000,58000,58000,0
20250225,194300,23992254800,58000,58000,58000,58000,0
20250225,194200,23992254800,58000,58000,58000,58000,0
20250225,194100,23992254800,58000,58000,58000,58000,0
20250225,194000,23992254800,58000,58000,58000,58000,0
20250225,193900,23992254800,58000,58000,58000,58000,0
20250225,193800,23992254800,58000,58000,58000,58000,0
20250225,193700,23992254800,58000,58000,58000,58000,0
20250225,193600,23992254800,58000,58000,58000,58000,0
20250225,193500,23992254800,58000,58000,58000,58000,5112
20250225,193400,23992254800,58000,58000,58000,58000,0
20250225,193300,23992254800,58000,58000,58000,58000,0
20250225,193200,23992254800,58000,58000,58000,58000,0
20250225,193100,23992254800,58000,58000,58000,58000,0
20250225,193000,23992254800,58000,58000,58000,58000,0
20250225,192900,23992254800,58000,58000,58000,58000,0
20250225,192800,23992254800,58000,58000,58000,58000,0
20250225,192700,23992254800,58000,58000,58000,58000,0
20250225,192600,23992254800,58000,58000,58000,58000,0
20250225,192500,23992254800,58000,58000,58000,58000,0
20250225,192400,23992254800,58000,58000,58000,58000,0
20250225,192300,23992254800,58000,58000,58000,58000,0
20250225,192200,23992254800,58000,58000,58000,58000,0
20250225,192100,23992254800,58000,58000,58000,58000,0
20250225,192000,23992254800,58000,58000,58000,58000,0
20250225,191900,23992254800,58000,58000,58000,58000,0
20250225,191800,23992254800,58000,58000,58000,58000,0
20250225,191700,23992254800,58000,58000,58000,58000,0
20250225,191600,23992254800,58000,58000,58000,58000,0
20250225,191500,23992254800,58000,58000,58000,58000,0
20250225,191400,23992254800,58000,58000,58000,58000,0
20250225,191300,23992254800,58000,58000,58000,58000,0
20250225,191200,23992254800,58000,58000,58000,58000,0
20250225,191100,23992254800,58000,58000,58000,58000,0
20250225,191000,23992254800,58000,58000,58000,58000,0
20250225,190900,23992254800,58000,58000,58000,58000,0
20250225,190800,23992254800,58000,58000,58000,58000,0
20250225,190700,23992254800,58000,58000,58000,58000,0
20250225,190600,23992254800,58000,58000,58000,58000,0
20250225,190500,23992254800,58000,58000,58000,58000,5112
20250225,190400,23992254800,58000,58000,58000,58000,0
20250225,190300,23992254800,58000,58000,58000,58000,0
20250225,190200,23992254800,58000,58000,58000,58000,0
20250225,190100,23992254800,58000,58000,58000,58000,0
20250225,190000,23992254800,58000,58000,58000,58000,0
20250225,185900,23992254800,58000,58000,58000,58000,0
20250225,185800,23992254800,58000,58000,58000,58000,0
20250225,185700,23992254800,58000,58000,58000,58000,0
20250225,185600,23992254800,58000,58000,58000,58000,0
20250225,185500,23992254800,58000,58000,58000,58000,0
20250225,185400,23992254800,58000,58000,58000,58000,0
20250225,185300,23992254800,58000,58000,58000,58000,0
20250225,185200,23992254800,58000,58000,58000,58000,0
20250225,185100,23992254800,58000,58000,58000,58000,0
20250225,185000,23992254800,58000,58000,58000,58000,0
20250225,184900,23992254800,58000,58000,58000,58000,0
20250225,184800,23992254800,58000,58000,58000,58000,0
20250225,184700,23992254800,58000,58000,58000,58000,0
20250225,184600,23992254800,58000,58000,58000,58000,0
20250225,184500,23992254800,58000,58000,58000,58000,0
20250225,184400,23992254800,58000,58000,58000,58000,0
20250225,184300,23992254800,58000,58000,58000,58000,0
20250225,184200,23992254800,58000,58000,58000,58000,0
20250225,184100,23992254800,58000,58000,58000,58000,0
20250225,184000,23992254800,58000,58000,58000,58000,0
20250225,183900,23992254800,58000,58000,58000,58000,0
20250225,183800,23992254800,58000,58000,58000,58000,0
20250225,183700,23992254800,58000,58000,58000,58000,0
20250225,183600,23992254800,58000,58000,58000,58000,0
20250225,183500,23992254800,58000,58000,58000,58000,5112
20250225,183400,23992254800,58000,58000,58000,58000,0
20250225,183300,23992254800,58000,58000,58000,58000,0
20250225,183200,23992254800,58000,58000,58000,58000,0
20250225,183100,23992254800,58000,58000,58000,58000,0
20250225,183000,23992254800,58000,58000,58000,58000,0
20250225,182900,23992254800,58000,58000,58000,58000,0
20250225,182800,23992254800,58000,58000,58000,58000,0
20250225,182700,23992254800,58000,58000,58000,58000,0
20250225,182600,23992254800,58000,58000,58000,58000,0
20250225,182500,23992254800,58000,58000,58000,58000,0
20250225,182400,23992254800,58000,58000,58000,58000,0
20250225,182300,23992254800,58000,58000,58000,58000,0
20250225,182200,23992254800,58000,58000,58000,58000,0
20250225,182100,23992254800,58000,58000,58000,58000,0
20250225,182000,23992254800,58000,58000,58000,58000,0
20250225,181900,23992254800,58000,58000,58000,58000,0
20250225,181800,23992254800,58000,58000,58000,58000,0
20250225,181700,23992254800,58000,58000,58000,58000,0
20250225,181600,23992254800,58000,58000,58000,58000,0
20250225,181500,23992254800,58000,58000,58000,58000,0
20250225,181400,23992254800,58000,58000,58000,58000,0
20250225,181300,23992254800,58000,58000,58000,58000,0
20250225,181200,23992254800,58000,58000,58000,58000,0
20250225,181100,23992254800,58000,58000,58000,58000,0
20250225,181000,23992254800,58000,58000,58000,58000,0
20250225,180900,23992254800,58000,58000,58000,58000,0
20250225,180800,23992254800,58000,58000,58000,58000,0
20250225,180700,23992254800,58000,58000,58000,58000,0
20250225,180600,23992254800,58000,58000,58000,58000,0
20250225,180500,23992254800,58000,58000,58000,58000,5112
20250225,180400,23992254800,58000,58000,58000,58000,0
20250225,180300,23992254800,58000,58000,58000,58000,0
20250225,180200,23992254800,58000,58000,58000,58000,0
20250225,180100,23992254800,58000,58000,58000,58000,0
20250225,180000,23992254800,58000,58000,58000,58000,0
20250225,175900,23992254800,58000,58000,58000,58000,0
20250225,175800,23992254800,58000,58000,58000,58000,0
20250225,175700,23992254800,58000,58000,58000,58000,0
20250225,175600,23992254800,58000,58000,58000,58000,0
20250225,175500,23992254800,58000,58000,58000,58000,0
20250225,175400,23992254800,58000,58000,58000,58000,0
20250225,175300,23992254800,58000,58000,58000,58000,0
20250225,175200,23992254800,58000,58000,58000,58000,0
20250225,175100,23992254800,58000,58000,58000,58000,0
20250225,175000,23992254800,58000,58000,58000,58000,0
20250225,174900,23992254800,58000,58000,58000,58000,0
20250225,174800,23992254800,58000,58000,58000,58000,0
20250225,174700,23992254800,58000,58000,58000,58000,0
20250225,174600,23992254800,58000,58000,58000,58000,0
20250225,174500,23992254800,58000,58000,58000,58000,0
20250225,174400,23992254800,58000,58000,58000,58000,0
20250225,174300,23992254800,58000,58000,58000,58000,0
20250225,174200,23992254800,58000,58000,58000,58000,0
20250225,174100,23992254800,58000,58000,58000,58000,0
20250225,174000,23992254800,58000,58000,58000,58000,0
20250225,173900,23992254800,58000,58000,58000,58000,0
20250225,173800,23992254800,58000,58000,58000,58000,0
20250225,173700,23992254800,58000,58000,58000,58000,0
20250225,173600,23992254800,58000,58000,58000,58000,0
20250225,173500,23992254800,58000,58000,58000,58000,5112
20250225,173400,23992254800,58000,58000,58000,58000,0
20250225,173300,23992254800,58000,58000,58000,58000,0
20250225,173200,23992254800,58000,58000,58000,58000,0
20250225,173100,23992254800,58000,58000,58000,58000,0
20250225,173000,23992254800,58000,58000,58000,58000,0
20250225,172900,23992254800,58000,58000,58000,58000,0
20250225,172800,23992254800,58000,58000,58000,58000,0
20250225,172700,23992254800,58000,58000,58000,58000,0
20250225,172600,23992254800,58000,58000,58000,58000,0
20250225,172500,23992254800,58000,58000,58000,58000,0
20250225,172400,23992254800,58000,58000,58000,58000,0
20250225,172300,23992254800,58000,58000,58000,58000,0
20250225,172200,23992254800,58000,58000,58000,58000,0
20250225,172100,23992254800,58000,58000,58000,58000,0
20250225,172000,23992254800,58000,58000,58000,58000,0
20250225,171900,23992254800,58000,58000,58000,58000,0
20250225,171800,23992254800,58000,58000,58000,58000,0
20250225,171700,23992254800,58000,58000,58000,58000,0
20250225,171600,23992254800,58000,58000,58000,58000,0
20250225,171500,23992254800,58000,58000,58000,58000,0
20250225,171400,23992254800,58000,58000,58000,58000,0
20250225,171300,23992254800,58000,58000,58000,58000,0
20250225,171200,23992254800,58000,58000,58000,58000,0
20250225,171100,23992254800,58000,58000,58000,58000,0
20250225,171000,23992254800,58000,58000,58000,58000,0
20250225,170900,23992254800,58000,58000,58000,58000,0
20250225,170800,23992254800,58000,58000,58000,58000,0
20250225,170700,23992254800,58000,58000,58000,58000,0
20250225,170600,23992254800,58000,58000,58000,58000,0
20250225,170500,23992254800,58000,58000,58000,58000,5112
20250225,170400,23992254800,58000,58000,58000,58000,0
20250225,170300,23992254800,58000,58000,58000,58000,0
20250225,170200,23992254800,58000,58000,58000,58000,0
20250225,170100,23992254800,58000,58000,58000,58000,0
20250225,170000,23992254800,58000,58000,58000,58000,0
20250225,165900,23992254800,58000,58000,58000,58000,0
20250225,165800,23992254800,58000,58000,58000,58000,0
20250225,165700,23992254800,58000,58000,58000,58000,0
20250225,165600,23992254800,58000,58000,58000,58000,0
20250225,165500,23992254800,58000,58000,58000,58000,0
20250225,165400,23992254800,58000,58000,58000,58000,0
20250225,165300,23992254800,58000,58000,58000,58000,0
20250225,165200,23992254800,58000,58000,58000,58000,0
20250225,165100,23992254800,58000,58000,58000,58000,0
20250225,165000,23992254800,58000,58000,58000,58000,0
20250225,164900,23992254800,58000,58000,58000,58000,0
20250225,164800,23992254800,58000,58000,58000,58000,0
20250225,164700,23992254800,58000,58000,58000,58000,0
20250225,164600,23992254800,58000,58000,58000,58000,0
20250225,164500,23992254800,58000,58000,58000,58000,0
20250225,164400,23992254800,58000,58000,58000,58000,0
20250225,164300,23992254800,58000,58000,58000,58000,0
20250225,164200,23992254800,58000,58000,58000,58000,0
20250225,164100,23992254800,58000,58000,58000,58000,0
20250225,164000,23992254800,58000,58000,58000,58000,0
20250225,163900,23992254800,58000,58000,58000,58000,0
20250225,163800,23992254800,58000,58000,58000,58000,0
20250225,163700,23992254800,58000,58000,58000,58000,0
20250225,163600,23992254800,58000,58000,58000,58000,0
20250225,163500,23992254800,58000,58000,58000,58000,5112
20250225,163400,23992254800,58000,58000,58000,58000,0
20250225,163300,23992254800,58000,58000,58000,58000,0
20250225,163200,23992254800,58000,58000,58000,58000,0
20250225,163100,23992254800,58000,58000,58000,58000,0
20250225,163000,23992254800,58000,58000,58000,58000,0
20250225,162900,23992254800,58000,58000,58000,58000,0
20250225,162800,23992254800,58000,58000,58000,58000,0
20250225,162700,23992254800,58000,58000,58000,58000,0
20250225,162600,23992254800,58000,58000,58000,58000,0
20250225,162500,23992254800,58000,58000,58000,58000,0
20250225,162400,23992254800,58000,58000,58000,58000,0
20250225,162300,23992254800,58000,58000,58000,58000,0
20250225,162200,23992254800,58000,58000,58000,58000,0
20250225,162100,23992254800,58000,58000,58000,58000,0
20250225,162000,23992254800,58000,58000,58000,58000,0
20250225,161900,23992254800,58000,58000,58000,58000,0
20250225,161800,23992254800,58000,58000,58000,58000,0
20250225,161700,23992254800,58000,58000,58000,58000,0
20250225,161600,23992254800,58000,58000,58000,58000,0
20250225,161500,23992254800,58000,58000,58000,58000,0
20250225,161400,23992254800,58000,58000,58000,58000,0
20250225,161300,23992254800,58000,58000,58000,58000,0
20250225,161200,23992254800,58000,58000,58000,58000,0
20250225,161100,23992254800,58000,58000,58000,58000,0
20250225,161000,23992254800,58000,58000,58000,58000,0
20250225,160900,23992254800,58000,58000,58000,58000,0
20250225,160800,23992254800,58000,58000,58000,58000,0
20250225,160700,23992254800,58000,58000,58000,58000,0
20250225,160600,23992254800,58000,58000,58000,58000,0
20250225,160500,23992254800,58000,58000,58000,58000,5112
20250225,160400,23992254800,58000,58000,58000,58000,0
20250225,160300,23992254800,58000,58000,58000,58000,0
20250225,160200,23992254800,58000,58000,58000,58000,0
20250225,160100,23992254800,58000,58000,58000,58000,0
20250225,160000,23992254800,58000,58000,58000,58000,0
20250225,155900,23992254800,58000,58000,58000,58000,0
20250225,155800,23992254800,58000,58000,58000,58000,0
20250225,155700,23992254800,58000,58000,58000,58000,0
20250225,155600,23992254800,58000,58000,58000,58000,0
20250225,155500,23992254800,58000,58000,58000,58000,0
20250225,155400,23992254800,58000,58000,58000,58000,0
20250225,155300,23992254800,58000,58000,58000,58000,0
20250225,155200,23992254800,58000,58000,58000,58000,0
20250225,155100,23992254800,58000,58000,58000,58000,0
20250225,155000,23992254800,58000,58000,58000,58000,0
20250225,154900,23992254800,58000,58000,58000,58000,0
20250225,154800,23992254800,58000,58000,58000,58000,0
20250225,154700,23992254800,58000,58000,58000,58000,0
20250225,154600,23992254800,58000,58000,58000,58000,0
20250225,154500,23992254800,58000,58000,58000,58000,0
20250225,154400,23992254800,58000,58000,58000,58000,0
20250225,154300,23992254800,58000,58000,58000,58000,0
20250225,154200,23992254800,58000,58000,58000,58000,0
20250225,154100,23992254800,58000,58000,58000,58000,0
20250225,154000,23992254800,58000,58000,58000,58000,0
20250225,153900,23992254800,58000,58000,58000,58000,0
20250225,153800,23992254800,58000,58000,58000,58000,0
20250225,153700,23992254800,58000,58000,58000,58000,0
20250225,153600,23992254800,58000,58000,58000,58000,0
20250225,153500,23992254800,58000,58000,58000,58000,5112
20250225,153400,23992254800,58000,58000,58000,58000,0
20250225,153300,23992254800,58000,58000,58000,58000,0
20250225,153200,23992254800,58000,58000,58000,58000,0
20250225,153100,23992254800,58000,58000,58000,58000,0
20250225,153000,23992254800,58000,58000,58000,58000,5112
20250225,152900,23695758800,57900,57900,57900,57900,0
20250225,152800,23695758800,57900,57900,57900,57900,0
20250225,152700,23695758800,57900,57900,57900,57900,0
20250225,152600,23695758800,57900,57900,57900,57900,0
20250225,152500,23695758800,57900,57900,57900,57900,0
20250225,152400,23695758800,57900,57900,57900,57900,0
20250225,152300,23695758800,57900,57900,57900,57900,0
20250225,152200,23695758800,57900,57900,57900,57900,0
20250225,152100,23695758800,57900,57900,57900,57900,0
20250225,152000,23695758800,57900,57900,57900,57900,0
20250225,151900,23695758800,57900,58100,58100,57900,625
20250225,151800,23659516900,58000,58000,58100,58000,219
20250225,151700,23646813500,58000,58000,58000,57900,1000
20250225,151600,23588818700,57900,58000,58000,57900,686
20250225,151500,23549068600,57900,58000,58000,57900,510
20250225,151400,23519510000,58000,58000,58000,57900,514
20250225,151300,23489738600,58000,57900,58000,57900,138
20250225,151200,23481735600,58000,57900,58000,57900,118
20250225,151100,23474892000,58000,57900,58000,57900,502
20250225,151000,23445791600,57900,57800,58000,57800,504
20250225,150900,23416597900,57800,57900,57900,57800,1284
20250225,150800,23342307500,57900,57800,57900,57800,1144
20250225,150700,23276104100,57900,57900,57900,57800,594
20250225,150600,23241718200,57900,57900,58000,57900,2463
20250225,150500,23099106200,57900,58000,58000,57900,1194
20250225,150400,23029950000,58000,58000,58000,57900,204
20250225,150300,23018123500,58000,58000,58200,57900,1327
20250225,150200,22941063700,58000,58000,58100,57900,566
20250225,150100,22908221200,58000,57900,58100,57900,509
20250225,150000,22878668000,57900,57900,58000,57900,433
20250225,145900,22853585800,57900,57900,58100,57900,334
20250225,145800,22834217300,57900,58000,58100,57900,489
20250225,145700,22805846700,58000,57900,58200,57900,3709
20250225,145600,22590372900,57900,58100,58100,57900,1058
20250225,145500,22528992400,58000,58000,58100,58000,329
20250225,145400,22509903700,58000,58000,58100,57900,417
20250225,145300,22485715400,58000,58000,58200,57900,2922
20250225,145200,22316029300,57900,58000,58000,57900,200
20250225,145100,22304442200,58000,58000,58000,57900,268
20250225,145000,22288899300,57900,58000,58000,57900,411
20250225,144900,22265090400,58000,58000,58000,57900,211
20250225,144800,22252858200,58000,58000,58100,57900,408
20250225,144700,22229194300,58000,57900,58100,57900,200
20250225,144600,22217592600,58000,58100,58200,58000,499
20250225,144500,22188615300,58000,58000,58100,58000,762
20250225,144400,22144405200,58100,58000,58100,58000,342
20250225,144300,22124547500,58000,58000,58100,58000,274
20250225,144200,22108650500,58000,58000,58100,58000,341
20250225,144100,22088871500,58000,58000,58100,58000,258
20250225,144000,22073889500,58000,58100,58100,58000,148
20250225,143900,22065291400,58100,58100,58100,58000,141
20250225,143800,22057110400,58000,58100,58100,58000,400
20250225,143700,22033876100,58000,58000,58100,57900,376
20250225,143600,22012073900,58000,57900,58000,57900,73
20250225,143500,22007841400,57900,58000,58100,57900,561
20250225,143400,21975314300,57900,58000,58000,57900,82
20250225,143300,21970566000,58000,58000,58100,58000,206
20250225,143200,21958614000,58000,58000,58100,58000,186
20250225,143100,21947820100,58000,57900,58000,57900,60
20250225,143000,21944345900,58000,57800,58000,57800,695
20250225,142900,21904084300,57900,57900,57900,57800,856
20250225,142800,21854537200,57900,57900,58000,57900,187
20250225,142700,21843700400,57900,57900,58000,57800,273
20250225,142600,21827885200,58000,58000,58000,57900,511
20250225,142500,21798282900,57900,57900,57900,57800,1378
20250225,142400,21718499200,57900,57900,58000,57900,606
20250225,142300,21683401300,57900,58100,58100,57900,455
20250225,142200,21657003300,58100,58000,58100,57900,546
20250225,142100,21625315600,57900,58100,58100,57900,1403
20250225,142000,21543928900,58000,58000,58100,58000,309
20250225,141900,21526002300,58000,58100,58100,58000,279
20250225,141800,21509799300,58100,58100,58100,58000,200
20250225,141700,21498186700,58000,58100,58100,58000,367
20250225,141600,21476879900,58000,58100,58100,58000,383
20250225,141500,21454633100,58000,58200,58200,58000,1550
20250225,141400,21364561400,58200,58200,58300,58100,401
20250225,141300,21341241000,58100,58200,58200,58100,253
20250225,141200,21326524900,58200,58100,58200,58100,164
20250225,141100,21316988800,58200,58100,58200,58000,447
20250225,141000,21291010200,58200,58100,58200,58000,1006
20250225,140900,21232581700,58100,58000,58100,58000,180
20250225,140800,21222131600,58100,58300,58300,58000,884
20250225,140700,21170830800,58300,58200,58300,58000,462
20250225,140600,21143962200,58200,58000,58200,58000,266
20250225,140500,21128497400,58000,58100,58100,58000,619
20250225,140400,21092580700,58200,58100,58200,58000,110
20250225,140300,21086185400,58200,58100,58200,58000,932
20250225,140200,21032089200,58100,58100,58100,58000,211
20250225,140100,21019830800,58100,58300,58300,58000,217
20250225,140000,21007222500,58200,58300,58300,58000,395
20250225,135900,20984258100,58300,58100,58300,58000,786
20250225,135800,20938566900,58100,58200,58200,58100,965
20250225,135700,20882452400,58200,58200,58200,58100,954
20250225,135600,20826934700,58200,58300,58300,58200,684
20250225,135500,20787101700,58300,58200,58300,58100,1114
20250225,135400,20722264400,58300,58300,58300,58100,292
20250225,135300,20705254400,58200,58100,58200,58000,1243
20250225,135200,20632952700,58000,58200,58200,58000,481
20250225,135100,20604983200,58200,58100,58200,58000,1021
20250225,135000,20545665900,58100,58100,58200,58100,329
20250225,134900,20526547200,58100,58000,58100,58000,414
20250225,134800,20502506700,58100,58100,58200,58100,422
20250225,134700,20477985300,58200,58000,58200,58000,128
20250225,134600,20470547300,58000,58100,58200,58000,1270
20250225,134500,20396824800,58100,58100,58200,58100,103
20250225,134400,20390839100,58100,58100,58200,58000,473
20250225,134300,20363345400,58000,58000,58100,58000,587
20250225,134200,20329284700,58000,58100,58100,57900,938
20250225,134100,20274878400,58000,58100,58100,58000,320
20250225,134000,20256286800,58100,58100,58200,58000,734
20250225,133900,20213638600,58100,58100,58100,58000,422
20250225,133800,20189127800,58100,58100,58200,58000,615
20250225,133700,20153375700,58200,58000,58200,57800,1756
20250225,133600,20051479800,58000,57800,58000,57700,751
20250225,133500,20008008000,57800,57800,57800,57700,1487
20250225,133400,19922148400,57800,58000,58000,57700,3038
20250225,133300,19746528600,58000,57900,58000,57800,289
20250225,133200,19729799600,57900,58000,58100,57800,813
20250225,133100,19682711300,58000,58000,58000,57800,673
20250225,133000,19643730800,58000,58000,58000,57900,539
20250225,132900,19612492800,58000,58000,58100,57900,623
20250225,132800,19576373200,57900,57700,57900,57700,1556
20250225,132700,19486302800,57800,57700,57800,57700,1742
20250225,132600,19385626400,57800,57700,57800,57600,2627
20250225,132500,19233970500,57600,57800,57900,57500,5590
20250225,132400,18911731300,57800,58000,58000,57700,12492
20250225,132300,18188009800,58100,58200,58200,58000,597
20250225,132200,18153339900,58200,58100,58200,58100,709
20250225,132100,18112134600,58000,58100,58300,58000,852
20250225,132000,18062622200,58100,58200,58200,58100,1146
20250225,131900,17996023400,58200,58200,58200,58100,250
20250225,131800,17981481300,58200,58200,58200,58100,655
20250225,131700,17943397700,58200,58100,58200,58100,118
20250225,131600,17936533600,58000,58100,58200,58000,811
20250225,131500,17889424500,58100,58000,58100,58000,937
20250225,131400,17835039800,58000,58100,58100,57900,3728
20250225,131300,17618895900,58000,58200,58200,58000,2393
20250225,131200,17479893100,58100,58200,58300,58100,2343
20250225,131100,17343541900,58200,58300,58400,58200,235
20250225,131000,17329841400,58300,58300,58300,58200,947
20250225,130900,17274639100,58300,58300,58500,58200,3923
20250225,130800,17045825200,58300,58400,58500,58300,1035
20250225,130700,16985381600,58400,58500,58500,58400,403
20250225,130600,16961837000,58500,58500,58600,58300,3434
20250225,130500,16761139100,58500,58500,58600,58400,793
20250225,130400,16714781500,58500,58600,58600,58500,895
20250225,130300,16662381200,58600,58600,58600,58500,382
20250225,130200,16640004900,58600,58500,58700,58500,431
20250225,130100,16614760900,58500,58500,58600,58400,757
20250225,130000,16570478300,58500,58500,58600,58400,1357
20250225,125900,16491096400,58500,58500,58600,58500,923
20250225,125800,16437090700,58500,58600,58700,58500,907
20250225,125700,16383986200,58500,58500,58600,58500,1648
20250225,125600,16287518100,58600,58500,58600,58500,463
20250225,125500,16260425100,58700,58600,58700,58500,1388
20250225,125400,16179189000,58600,58600,58600,58500,2726
20250225,125300,16019504900,58600,58700,58800,58600,1681
20250225,125200,15920841400,58700,58800,58900,58600,1283
20250225,125100,15845466000,58800,59000,59000,58800,2768
20250225,125000,15682430100,59000,59000,59100,58900,2620
20250225,124900,15527845000,59100,58900,59100,58900,1473
20250225,124800,15440865200,59000,58900,59000,58900,1330
20250225,124700,15362420700,58900,58800,59000,58800,1815
20250225,124600,15255524200,58700,58500,58800,58500,744
20250225,124500,15211900600,58500,58300,58500,58300,998
20250225,124400,15153593400,58300,58400,58400,58300,1518
20250225,124300,15064963400,58400,58400,58600,58400,1171
20250225,124200,14996459100,58500,58700,58800,58400,3381
20250225,124100,14798383100,58700,58800,58900,58700,787
20250225,124000,14752118700,58800,58800,58800,58700,156
20250225,123900,14742947400,58800,58700,58900,58700,234
20250225,123800,14729191600,58700,58800,58800,58700,485
20250225,123700,14700688400,58800,58700,58800,58700,115
20250225,123600,14693930100,58700,58700,58700,58700,195
20250225,123500,14682483600,58600,58700,58700,58600,1246
20250225,123400,14609359000,58700,58800,58800,58600,267
20250225,123300,14593676300,58800,58700,58900,58700,195
20250225,123200,14582207100,58700,58800,58900,58700,371
20250225,123100,14560394800,58900,58900,58900,58800,151
20250225,123000,14551506500,58800,58700,58900,58700,284
20250225,122900,14534800100,58700,58900,58900,58700,227
20250225,122800,14521472000,58900,58900,58900,58900,85
20250225,122700,14516465500,58900,58700,58900,58700,570
20250225,122600,14482938200,58700,58700,58700,58600,173
20250225,122500,14472797100,58700,58800,58800,58600,1058
20250225,122400,14410728300,58800,58800,58800,58700,241
20250225,122300,14396557600,58700,58800,58800,58700,340
20250225,122200,14376580400,58700,58700,58800,58700,743
20250225,122100,14332897900,58700,58700,58800,58700,293
20250225,122000,14315687700,58600,58700,58800,58600,388
20250225,121900,14292902200,58700,58700,58700,58600,1151
20250225,121800,14225437900,58700,58800,58800,58700,508
20250225,121700,14195599800,58700,58800,58800,58700,304
20250225,121600,14177743500,58700,58800,58800,58700,156
20250225,121500,14168576400,58700,58800,58800,58700,148
20250225,121400,14159877400,58700,58800,58800,58700,181
20250225,121300,14149251200,58600,58800,58900,58600,1271
20250225,121200,14074722100,58800,58800,59000,58800,381
20250225,121100,14052290200,58800,58700,58800,58700,219
20250225,121000,14039426300,58700,58900,58900,58600,2552
20250225,120900,13889494000,59000,59000,59000,58900,201
20250225,120800,13877636500,59000,59000,59000,58900,774
20250225,120700,13831973400,58900,58900,59000,58900,343
20250225,120600,13811767200,58900,58900,59000,58900,150
20250225,120500,13802923200,58900,58900,59000,58900,260
20250225,120400,13787586900,58900,58900,59100,58900,662
20250225,120300,13748568200,58900,59000,59100,58900,232
20250225,120200,13734880500,59000,58900,59000,58900,275
20250225,120100,13718667800,58900,59000,59000,58800,1941
20250225,120000,13604258700,59000,58900,59100,58900,546
20250225,115900,13572044700,59000,58900,59000,58900,231
20250225,115800,13558420900,58900,59000,59000,58900,1182
20250225,115700,13488710800,59000,59000,59000,58900,602
20250225,115600,13453223900,59000,58900,59000,58900,788
20250225,115500,13406772500,58900,58800,58900,58800,302
20250225,115400,13389005700,58900,58800,58900,58800,138
20250225,115300,13380881900,58800,58800,58900,58800,295
20250225,115200,13363527500,58800,58800,58900,58700,239
20250225,115100,13349487500,58700,58900,58900,58700,541
20250225,115000,13317675000,58900,58900,59000,58800,304
20250225,114900,13299761000,58900,59000,59000,58900,511
20250225,114800,13269635200,58900,58900,58900,58900,97
20250225,114700,13263921900,58900,58900,58900,58800,425
20250225,114600,13238894000,58800,58900,58900,58800,353
20250225,114500,13218121000,58800,58900,58900,58800,267
20250225,114400,13202404900,58900,58900,58900,58800,310
20250225,114300,13184148100,58900,58800,58900,58700,137
20250225,114200,13176096600,58800,58900,58900,58800,246
20250225,114100,13161623700,58900,58800,58900,58700,590
20250225,114000,13126923300,58800,58700,58800,58700,342
20250225,113900,13106824900,58700,58900,58900,58700,326
20250225,113800,13087655900,58900,58900,58900,58800,172
20250225,113700,13077526500,58800,58900,58900,58800,459
20250225,113600,13050523600,58900,58800,58900,58800,515
20250225,113500,13020239000,58800,58800,58900,58800,588
20250225,113400,12985653500,58900,58900,58900,58800,172
20250225,113300,12975532600,58900,58800,58900,58800,415
20250225,113200,12951107200,58900,58900,58900,58900,1025
20250225,113100,12890734700,59000,58800,59000,58800,1496
20250225,113000,12802509600,58800,58800,58900,58800,171
20250225,112900,12792452500,58800,58900,58900,58800,540
20250225,112800,12760660800,58900,58800,58900,58800,324
20250225,112700,12741600600,58700,58800,58800,58700,476
20250225,112600,12713648800,58800,58800,58800,58700,445
20250225,112500,12687482900,58700,58700,58800,58600,295
20250225,112400,12670168300,58600,58800,58800,58600,878
20250225,112300,12618613300,58800,58700,58800,58700,1422
20250225,112200,12535132800,58700,58700,58800,58700,212
20250225,112100,12522669500,58800,58900,58900,58700,577
20250225,112000,12488747000,58900,58900,58900,58800,364
20250225,111900,12467307500,58900,59000,59000,58900,1529
20250225,111800,12377184300,58900,58900,59100,58800,2120
20250225,111700,12252166400,58900,58800,59000,58800,1103
20250225,111600,12187232800,58800,59000,59000,58800,1047
20250225,111500,12125561700,59000,59000,59100,58800,1303
20250225,111400,12048711000,59000,59100,59100,58900,1010
20250225,111300,11989077800,59100,59200,59200,59000,837
20250225,111200,11939590500,59200,59200,59200,59100,1302
20250225,111100,11862568000,59200,59200,59300,59100,2502
20250225,111000,11714529300,59200,59300,59300,59200,2253
20250225,110900,11581038000,59300,59400,59400,59200,1626
20250225,110800,11484622500,59400,59200,59400,59100,4865
20250225,110700,11196342800,59200,59100,59200,59000,2491
20250225,110600,11049008200,59100,59000,59100,58900,1099
20250225,110500,10984125700,59000,59100,59100,59000,1058
20250225,110400,10921644100,59000,59100,59200,59000,1113
20250225,110300,10855875100,59100,58800,59200,58800,7309
20250225,110200,10424690500,58900,58900,58900,58800,1224
20250225,110100,10352691600,58800,58800,58900,58800,655
20250225,110000,10314146300,58800,58600,58900,58600,3536
20250225,105900,10106421000,58600,58700,58700,58600,686
20250225,105800,10066190300,58700,58700,58800,58700,2208
20250225,105700,9936571000,58700,58600,58700,58500,2537
20250225,105600,9787761800,58500,58600,58700,58500,1633
20250225,105500,9692018000,58700,58500,58700,58500,2066
20250225,105400,9570975700,58500,58300,58500,58300,3542
20250225,105300,9363967300,58400,58300,58400,58300,497
20250225,105200,9334983600,58300,58200,58400,58200,900
20250225,105100,9282499600,58200,58200,58300,58200,253
20250225,105000,9267753400,58300,58300,58300,58200,641
20250225,104900,9230400300,58200,58300,58300,58200,206
20250225,104800,9218396200,58200,58300,58300,58200,125
20250225,104700,9211115500,58300,58200,58300,58100,735
20250225,104600,9168319100,58100,58100,58200,58100,189
20250225,104500,9157326600,58200,58300,58300,58200,383
20250225,104400,9135035100,58200,58200,58300,58200,200
20250225,104300,9123394900,58300,58300,58300,58300,835
20250225,104200,9074714400,58300,58300,58400,58200,120
20250225,104100,9067716900,58300,58300,58300,58100,358
20250225,104000,9046859800,58300,58100,58300,58100,2898
20250225,103900,8878013100,58200,58100,58200,58100,84
20250225,103800,8873132300,58100,58000,58100,58000,668
20250225,103700,8834339300,58100,58000,58100,58000,259
20250225,103600,8819300600,58000,58200,58200,58000,34
20250225,103500,8817325200,58100,58100,58200,58100,368
20250225,103400,8795941100,58100,58100,58200,58100,204
20250225,103300,8784075400,58100,58100,58200,57900,1607
20250225,103200,8690827400,58200,58100,58200,58100,413
20250225,103100,8666801200,58100,58100,58200,58100,290
20250225,103000,8649950800,58100,58000,58100,58000,139
20250225,102900,8641878600,58000,58000,58100,58000,715
20250225,102800,8600407500,58100,58100,58100,58000,277
20250225,102700,8584324200,58100,58000,58100,58000,27
20250225,102600,8582755600,58100,58000,58100,58000,259
20250225,102500,8567714000,58000,58100,58100,58000,319
20250225,102400,8549201800,58200,58000,58200,58000,282
20250225,102300,8532808900,58000,58000,58100,58000,52
20250225,102200,8529792100,58000,58000,58000,57900,259
20250225,102100,8514781100,58000,57900,58000,57900,561
20250225,102000,8482298900,57900,57900,58000,57900,650
20250225,101900,8444663800,58000,58100,58100,57900,1360
20250225,101800,8365799000,58100,58100,58100,58100,294
20250225,101700,8348717600,58000,58100,58100,58000,343
20250225,101600,8328798300,58100,58000,58100,58000,331
20250225,101500,8309588000,58000,58100,58100,58000,168
20250225,101400,8299830800,58100,58000,58100,58000,187
20250225,101300,8288971700,58000,58000,58100,58000,432
20250225,101200,8263904100,58100,58100,58100,58000,10
20250225,101100,8263323200,58200,58200,58200,58000,691
20250225,101000,8223141100,58200,58100,58200,58000,530
20250225,100900,8192343300,58200,58300,58300,58100,640
20250225,100800,8155096300,58300,58300,58300,58200,119
20250225,100700,8148161800,58200,58100,58300,58100,1087
20250225,100600,8084910700,58200,58100,58200,58000,1038
20250225,100500,8024627400,58000,58000,58100,58000,132
20250225,100400,8016970300,58000,58100,58100,58000,278
20250225,100300,8000834600,58000,58000,58100,58000,152
20250225,100200,7992010500,58000,58000,58000,58000,462
20250225,100100,7965214500,58000,57900,58000,57900,625
20250225,100000,7928979100,57900,57900,57900,57900,96
20250225,095900,7923420700,58000,58000,58000,57900,438
20250225,095800,7898019300,58000,57800,58000,57800,176
20250225,095700,7887828900,57900,57900,57900,57800,139
20250225,095600,7879786200,57800,57800,57900,57800,123
20250225,095500,7872669200,57800,57900,57900,57800,202
20250225,095400,7860976800,57800,57900,57900,57800,230
20250225,095300,7847672800,57900,57800,57900,57700,311
20250225,095200,7829677100,57800,57600,57800,57500,1832
20250225,095100,7724126300,57600,57800,57800,57600,3853
20250225,095000,7501875700,57700,57900,57900,57700,1362
20250225,094900,7423099900,57800,57800,57800,57700,1099
20250225,094800,7359608000,57800,57800,57900,57700,1781
20250225,094700,7256688400,57900,57900,57900,57800,861
20250225,094600,7206839800,57900,57900,58000,57900,1314
20250225,094500,7130729600,58000,58000,58000,57900,409
20250225,094400,7107023100,58000,58000,58000,58000,208
20250225,094300,7094959100,58000,57900,58100,57900,689
20250225,094200,7054994000,58000,57700,58000,57700,518
20250225,094100,7025025500,57800,57900,57900,57700,5092
20250225,094000,6730701900,57900,58100,58100,57900,3505
20250225,093900,6527551900,58100,58000,58100,58000,975
20250225,093800,6470949200,58000,58100,58100,58000,523
20250225,093700,6440567800,58100,58100,58100,58000,1161
20250225,093600,6373171600,58200,58200,58200,58100,2634
20250225,093500,6219953500,58200,58400,58400,58200,2700
20250225,093400,6062541400,58400,58400,58400,58300,166
20250225,093300,6052847200,58400,58400,58400,58300,289
20250225,093200,6035977700,58400,58400,58400,58300,662
20250225,093100,5997342800,58300,58400,58500,58300,279
20250225,093000,5981062900,58300,58300,58500,58200,700
20250225,092900,5940248800,58400,58400,58400,58300,755
20250225,092800,5896167900,58400,58500,58600,58400,301
20250225,092700,5878568300,58500,58500,58600,58500,565
20250225,092600,5845503300,58500,58500,58600,58500,866
20250225,092500,5794776200,58600,58300,58700,58300,4090
20250225,092400,5555554600,58300,58200,58300,58200,440
20250225,092300,5529928600,58200,58200,58300,58100,540
20250225,092200,5498481500,58100,58200,58200,58100,886
20250225,092100,5446918600,58200,58000,58200,58000,1380
20250225,092000,5366731700,58100,58100,58200,58000,690
20250225,091900,5326642400,58300,58300,58400,58000,2875
20250225,091800,5159518000,58400,58400,58400,58300,999
20250225,091700,5101182000,58300,58300,58400,58300,365
20250225,091600,5079883700,58400,58200,58400,58200,415
20250225,091500,5055687300,58200,58100,58300,58100,1473
20250225,091400,4970040100,58100,58000,58100,58000,927
20250225,091300,4916203200,58100,58300,58400,58000,4713
20250225,091200,4641909200,58300,58400,58500,58200,5575
20250225,091100,4316442400,58400,58500,58500,58300,2715
20250225,091000,4157977400,58500,58400,58600,58300,1325
20250225,090900,4080541800,58400,58400,58500,58400,2869
20250225,090800,3912948700,58500,58600,58700,58400,2046
20250225,090700,3793068600,58600,58900,59000,58300,3571
20250225,090600,3583555600,59000,58400,59000,58300,4918
20250225,090500,3295020900,58400,58800,58800,58400,4750
20250225,090400,3016901300,58800,58300,58800,58300,2550
20250225,090300,2867817700,58300,58100,58300,58100,2290
20250225,090200,2734364700,58100,58000,58400,58000,9002
20250225,090100,2211552900,58000,59200,59200,58000,12113
20250225,090000,1502548300,59300,58600,59700,58600,25426