KissMeData/178920/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,203800,2778097930,19590,19590,19590,19590,3621
20250225,203700,2778097930,19590,19590,19590,19590,0
20250225,203600,2778097930,19590,19590,19590,19590,0
20250225,203500,2778097930,19590,19590,19590,19590,0
20250225,203400,2778097930,19590,19590,19590,19590,0
20250225,203300,2778097930,19590,19590,19590,19590,0
20250225,203200,2778097930,19590,19590,19590,19590,0
20250225,203100,2778097930,19590,19590,19590,19590,0
20250225,203000,2778097930,19590,19590,19590,19590,0
20250225,202900,2778097930,19590,19590,19590,19590,0
20250225,202800,2778097930,19590,19590,19590,19590,0
20250225,202700,2778097930,19590,19590,19590,19590,0
20250225,202600,2778097930,19590,19590,19590,19590,0
20250225,202500,2778097930,19590,19590,19590,19590,0
20250225,202400,2778097930,19590,19590,19590,19590,0
20250225,202300,2778097930,19590,19590,19590,19590,0
20250225,202200,2778097930,19590,19590,19590,19590,0
20250225,202100,2778097930,19590,19590,19590,19590,0
20250225,202000,2778097930,19590,19590,19590,19590,0
20250225,201900,2778097930,19590,19590,19590,19590,0
20250225,201800,2778097930,19590,19590,19590,19590,0
20250225,201700,2778097930,19590,19590,19590,19590,0
20250225,201600,2778097930,19590,19590,19590,19590,0
20250225,201500,2778097930,19590,19590,19590,19590,0
20250225,201400,2778097930,19590,19590,19590,19590,0
20250225,201300,2778097930,19590,19590,19590,19590,0
20250225,201200,2778097930,19590,19590,19590,19590,0
20250225,201100,2778097930,19590,19590,19590,19590,0
20250225,201000,2778097930,19590,19590,19590,19590,0
20250225,200900,2778097930,19590,19590,19590,19590,0
20250225,200800,2778097930,19590,19590,19590,19590,3621
20250225,200700,2778097930,19590,19590,19590,19590,0
20250225,200600,2778097930,19590,19590,19590,19590,0
20250225,200500,2778097930,19590,19590,19590,19590,0
20250225,200400,2778097930,19590,19590,19590,19590,0
20250225,200300,2778097930,19590,19590,19590,19590,0
20250225,200200,2778097930,19590,19590,19590,19590,0
20250225,200100,2778097930,19590,19590,19590,19590,0
20250225,200000,2778097930,19590,19590,19590,19590,0
20250225,195900,2778097930,19590,19590,19590,19590,0
20250225,195800,2778097930,19590,19590,19590,19590,0
20250225,195700,2778097930,19590,19590,19590,19590,0
20250225,195600,2778097930,19590,19590,19590,19590,0
20250225,195500,2778097930,19590,19590,19590,19590,0
20250225,195400,2778097930,19590,19590,19590,19590,0
20250225,195300,2778097930,19590,19590,19590,19590,0
20250225,195200,2778097930,19590,19590,19590,19590,0
20250225,195100,2778097930,19590,19590,19590,19590,0
20250225,195000,2778097930,19590,19590,19590,19590,0
20250225,194900,2778097930,19590,19590,19590,19590,0
20250225,194800,2778097930,19590,19590,19590,19590,0
20250225,194700,2778097930,19590,19590,19590,19590,0
20250225,194600,2778097930,19590,19590,19590,19590,0
20250225,194500,2778097930,19590,19590,19590,19590,0
20250225,194400,2778097930,19590,19590,19590,19590,0
20250225,194300,2778097930,19590,19590,19590,19590,0
20250225,194200,2778097930,19590,19590,19590,19590,0
20250225,194100,2778097930,19590,19590,19590,19590,0
20250225,194000,2778097930,19590,19590,19590,19590,0
20250225,193900,2778097930,19590,19590,19590,19590,0
20250225,193800,2778097930,19590,19590,19590,19590,3621
20250225,193700,2778097930,19590,19590,19590,19590,0
20250225,193600,2778097930,19590,19590,19590,19590,0
20250225,193500,2778097930,19590,19590,19590,19590,0
20250225,193400,2778097930,19590,19590,19590,19590,0
20250225,193300,2778097930,19590,19590,19590,19590,0
20250225,193200,2778097930,19590,19590,19590,19590,0
20250225,193100,2778097930,19590,19590,19590,19590,0
20250225,193000,2778097930,19590,19590,19590,19590,0
20250225,192900,2778097930,19590,19590,19590,19590,0
20250225,192800,2778097930,19590,19590,19590,19590,0
20250225,192700,2778097930,19590,19590,19590,19590,0
20250225,192600,2778097930,19590,19590,19590,19590,0
20250225,192500,2778097930,19590,19590,19590,19590,0
20250225,192400,2778097930,19590,19590,19590,19590,0
20250225,192300,2778097930,19590,19590,19590,19590,0
20250225,192200,2778097930,19590,19590,19590,19590,0
20250225,192100,2778097930,19590,19590,19590,19590,0
20250225,192000,2778097930,19590,19590,19590,19590,0
20250225,191900,2778097930,19590,19590,19590,19590,0
20250225,191800,2778097930,19590,19590,19590,19590,0
20250225,191700,2778097930,19590,19590,19590,19590,0
20250225,191600,2778097930,19590,19590,19590,19590,0
20250225,191500,2778097930,19590,19590,19590,19590,0
20250225,191400,2778097930,19590,19590,19590,19590,0
20250225,191300,2778097930,19590,19590,19590,19590,0
20250225,191200,2778097930,19590,19590,19590,19590,0
20250225,191100,2778097930,19590,19590,19590,19590,0
20250225,191000,2778097930,19590,19590,19590,19590,0
20250225,190900,2778097930,19590,19590,19590,19590,0
20250225,190800,2778097930,19590,19590,19590,19590,3621
20250225,190700,2778097930,19590,19590,19590,19590,0
20250225,190600,2778097930,19590,19590,19590,19590,0
20250225,190500,2778097930,19590,19590,19590,19590,0
20250225,190400,2778097930,19590,19590,19590,19590,0
20250225,190300,2778097930,19590,19590,19590,19590,0
20250225,190200,2778097930,19590,19590,19590,19590,0
20250225,190100,2778097930,19590,19590,19590,19590,0
20250225,190000,2778097930,19590,19590,19590,19590,0
20250225,185900,2778097930,19590,19590,19590,19590,0
20250225,185800,2778097930,19590,19590,19590,19590,0
20250225,185700,2778097930,19590,19590,19590,19590,0
20250225,185600,2778097930,19590,19590,19590,19590,0
20250225,185500,2778097930,19590,19590,19590,19590,0
20250225,185400,2778097930,19590,19590,19590,19590,0
20250225,185300,2778097930,19590,19590,19590,19590,0
20250225,185200,2778097930,19590,19590,19590,19590,0
20250225,185100,2778097930,19590,19590,19590,19590,0
20250225,185000,2778097930,19590,19590,19590,19590,0
20250225,184900,2778097930,19590,19590,19590,19590,0
20250225,184800,2778097930,19590,19590,19590,19590,0
20250225,184700,2778097930,19590,19590,19590,19590,0
20250225,184600,2778097930,19590,19590,19590,19590,0
20250225,184500,2778097930,19590,19590,19590,19590,0
20250225,184400,2778097930,19590,19590,19590,19590,0
20250225,184300,2778097930,19590,19590,19590,19590,0
20250225,184200,2778097930,19590,19590,19590,19590,0
20250225,184100,2778097930,19590,19590,19590,19590,0
20250225,184000,2778097930,19590,19590,19590,19590,0
20250225,183900,2778097930,19590,19590,19590,19590,0
20250225,183800,2778097930,19590,19590,19590,19590,3621
20250225,183700,2778097930,19590,19590,19590,19590,0
20250225,183600,2778097930,19590,19590,19590,19590,0
20250225,183500,2778097930,19590,19590,19590,19590,0
20250225,183400,2778097930,19590,19590,19590,19590,0
20250225,183300,2778097930,19590,19590,19590,19590,0
20250225,183200,2778097930,19590,19590,19590,19590,0
20250225,183100,2778097930,19590,19590,19590,19590,0
20250225,183000,2778097930,19590,19590,19590,19590,0
20250225,182900,2778097930,19590,19590,19590,19590,0
20250225,182800,2778097930,19590,19590,19590,19590,0
20250225,182700,2778097930,19590,19590,19590,19590,0
20250225,182600,2778097930,19590,19590,19590,19590,0
20250225,182500,2778097930,19590,19590,19590,19590,0
20250225,182400,2778097930,19590,19590,19590,19590,0
20250225,182300,2778097930,19590,19590,19590,19590,0
20250225,182200,2778097930,19590,19590,19590,19590,0
20250225,182100,2778097930,19590,19590,19590,19590,0
20250225,182000,2778097930,19590,19590,19590,19590,0
20250225,181900,2778097930,19590,19590,19590,19590,0
20250225,181800,2778097930,19590,19590,19590,19590,0
20250225,181700,2778097930,19590,19590,19590,19590,0
20250225,181600,2778097930,19590,19590,19590,19590,0
20250225,181500,2778097930,19590,19590,19590,19590,0
20250225,181400,2778097930,19590,19590,19590,19590,0
20250225,181300,2778097930,19590,19590,19590,19590,0
20250225,181200,2778097930,19590,19590,19590,19590,0
20250225,181100,2778097930,19590,19590,19590,19590,0
20250225,181000,2778097930,19590,19590,19590,19590,0
20250225,180900,2778097930,19590,19590,19590,19590,0
20250225,180800,2778097930,19590,19590,19590,19590,3621
20250225,180700,2778097930,19590,19590,19590,19590,0
20250225,180600,2778097930,19590,19590,19590,19590,0
20250225,180500,2778097930,19590,19590,19590,19590,0
20250225,180400,2778097930,19590,19590,19590,19590,0
20250225,180300,2778097930,19590,19590,19590,19590,0
20250225,180200,2778097930,19590,19590,19590,19590,0
20250225,180100,2778097930,19590,19590,19590,19590,0
20250225,180000,2778097930,19590,19590,19590,19590,0
20250225,175900,2778097930,19590,19590,19590,19590,0
20250225,175800,2778097930,19590,19590,19590,19590,0
20250225,175700,2778097930,19590,19590,19590,19590,0
20250225,175600,2778097930,19590,19590,19590,19590,0
20250225,175500,2778097930,19590,19590,19590,19590,0
20250225,175400,2778097930,19590,19590,19590,19590,0
20250225,175300,2778097930,19590,19590,19590,19590,0
20250225,175200,2778097930,19590,19590,19590,19590,0
20250225,175100,2778097930,19590,19590,19590,19590,0
20250225,175000,2778097930,19590,19590,19590,19590,0
20250225,174900,2778097930,19590,19590,19590,19590,0
20250225,174800,2778097930,19590,19590,19590,19590,0
20250225,174700,2778097930,19590,19590,19590,19590,0
20250225,174600,2778097930,19590,19590,19590,19590,0
20250225,174500,2778097930,19590,19590,19590,19590,0
20250225,174400,2778097930,19590,19590,19590,19590,0
20250225,174300,2778097930,19590,19590,19590,19590,0
20250225,174200,2778097930,19590,19590,19590,19590,0
20250225,174100,2778097930,19590,19590,19590,19590,0
20250225,174000,2778097930,19590,19590,19590,19590,0
20250225,173900,2778097930,19590,19590,19590,19590,0
20250225,173800,2778097930,19590,19590,19590,19590,3621
20250225,173700,2778097930,19590,19590,19590,19590,0
20250225,173600,2778097930,19590,19590,19590,19590,0
20250225,173500,2778097930,19590,19590,19590,19590,0
20250225,173400,2778097930,19590,19590,19590,19590,0
20250225,173300,2778097930,19590,19590,19590,19590,0
20250225,173200,2778097930,19590,19590,19590,19590,0
20250225,173100,2778097930,19590,19590,19590,19590,0
20250225,173000,2778097930,19590,19590,19590,19590,0
20250225,172900,2778097930,19590,19590,19590,19590,0
20250225,172800,2778097930,19590,19590,19590,19590,0
20250225,172700,2778097930,19590,19590,19590,19590,0
20250225,172600,2778097930,19590,19590,19590,19590,0
20250225,172500,2778097930,19590,19590,19590,19590,0
20250225,172400,2778097930,19590,19590,19590,19590,0
20250225,172300,2778097930,19590,19590,19590,19590,0
20250225,172200,2778097930,19590,19590,19590,19590,0
20250225,172100,2778097930,19590,19590,19590,19590,0
20250225,172000,2778097930,19590,19590,19590,19590,0
20250225,171900,2778097930,19590,19590,19590,19590,0
20250225,171800,2778097930,19590,19590,19590,19590,0
20250225,171700,2778097930,19590,19590,19590,19590,0
20250225,171600,2778097930,19590,19590,19590,19590,0
20250225,171500,2778097930,19590,19590,19590,19590,0
20250225,171400,2778097930,19590,19590,19590,19590,0
20250225,171300,2778097930,19590,19590,19590,19590,0
20250225,171200,2778097930,19590,19590,19590,19590,0
20250225,171100,2778097930,19590,19590,19590,19590,0
20250225,171000,2778097930,19590,19590,19590,19590,0
20250225,170900,2778097930,19590,19590,19590,19590,0
20250225,170800,2778097930,19590,19590,19590,19590,3621
20250225,170700,2778097930,19590,19590,19590,19590,0
20250225,170600,2778097930,19590,19590,19590,19590,0
20250225,170500,2778097930,19590,19590,19590,19590,0
20250225,170400,2778097930,19590,19590,19590,19590,0
20250225,170300,2778097930,19590,19590,19590,19590,0
20250225,170200,2778097930,19590,19590,19590,19590,0
20250225,170100,2778097930,19590,19590,19590,19590,0
20250225,170000,2778097930,19590,19590,19590,19590,0
20250225,165900,2778097930,19590,19590,19590,19590,0
20250225,165800,2778097930,19590,19590,19590,19590,0
20250225,165700,2778097930,19590,19590,19590,19590,0
20250225,165600,2778097930,19590,19590,19590,19590,0
20250225,165500,2778097930,19590,19590,19590,19590,0
20250225,165400,2778097930,19590,19590,19590,19590,0
20250225,165300,2778097930,19590,19590,19590,19590,0
20250225,165200,2778097930,19590,19590,19590,19590,0
20250225,165100,2778097930,19590,19590,19590,19590,0
20250225,165000,2778097930,19590,19590,19590,19590,0
20250225,164900,2778097930,19590,19590,19590,19590,0
20250225,164800,2778097930,19590,19590,19590,19590,0
20250225,164700,2778097930,19590,19590,19590,19590,0
20250225,164600,2778097930,19590,19590,19590,19590,0
20250225,164500,2778097930,19590,19590,19590,19590,0
20250225,164400,2778097930,19590,19590,19590,19590,0
20250225,164300,2778097930,19590,19590,19590,19590,0
20250225,164200,2778097930,19590,19590,19590,19590,0
20250225,164100,2778097930,19590,19590,19590,19590,0
20250225,164000,2778097930,19590,19590,19590,19590,0
20250225,163900,2778097930,19590,19590,19590,19590,0
20250225,163800,2778097930,19590,19590,19590,19590,3621
20250225,163700,2778097930,19590,19590,19590,19590,0
20250225,163600,2778097930,19590,19590,19590,19590,0
20250225,163500,2778097930,19590,19590,19590,19590,0
20250225,163400,2778097930,19590,19590,19590,19590,0
20250225,163300,2778097930,19590,19590,19590,19590,0
20250225,163200,2778097930,19590,19590,19590,19590,0
20250225,163100,2778097930,19590,19590,19590,19590,0
20250225,163000,2778097930,19590,19590,19590,19590,0
20250225,162900,2778097930,19590,19590,19590,19590,0
20250225,162800,2778097930,19590,19590,19590,19590,0
20250225,162700,2778097930,19590,19590,19590,19590,0
20250225,162600,2778097930,19590,19590,19590,19590,0
20250225,162500,2778097930,19590,19590,19590,19590,0
20250225,162400,2778097930,19590,19590,19590,19590,0
20250225,162300,2778097930,19590,19590,19590,19590,0
20250225,162200,2778097930,19590,19590,19590,19590,0
20250225,162100,2778097930,19590,19590,19590,19590,0
20250225,162000,2778097930,19590,19590,19590,19590,0
20250225,161900,2778097930,19590,19590,19590,19590,0
20250225,161800,2778097930,19590,19590,19590,19590,0
20250225,161700,2778097930,19590,19590,19590,19590,0
20250225,161600,2778097930,19590,19590,19590,19590,0
20250225,161500,2778097930,19590,19590,19590,19590,0
20250225,161400,2778097930,19590,19590,19590,19590,0
20250225,161300,2778097930,19590,19590,19590,19590,0
20250225,161200,2778097930,19590,19590,19590,19590,0
20250225,161100,2778097930,19590,19590,19590,19590,0
20250225,161000,2778097930,19590,19590,19590,19590,0
20250225,160900,2778097930,19590,19590,19590,19590,0
20250225,160800,2778097930,19590,19590,19590,19590,3621
20250225,160700,2778097930,19590,19590,19590,19590,0
20250225,160600,2778097930,19590,19590,19590,19590,0
20250225,160500,2778097930,19590,19590,19590,19590,0
20250225,160400,2778097930,19590,19590,19590,19590,0
20250225,160300,2778097930,19590,19590,19590,19590,0
20250225,160200,2778097930,19590,19590,19590,19590,0
20250225,160100,2778097930,19590,19590,19590,19590,0
20250225,160000,2778097930,19590,19590,19590,19590,0
20250225,155900,2778097930,19590,19590,19590,19590,0
20250225,155800,2778097930,19590,19590,19590,19590,0
20250225,155700,2778097930,19590,19590,19590,19590,0
20250225,155600,2778097930,19590,19590,19590,19590,0
20250225,155500,2778097930,19590,19590,19590,19590,0
20250225,155400,2778097930,19590,19590,19590,19590,0
20250225,155300,2778097930,19590,19590,19590,19590,0
20250225,155200,2778097930,19590,19590,19590,19590,0
20250225,155100,2778097930,19590,19590,19590,19590,0
20250225,155000,2778097930,19590,19590,19590,19590,0
20250225,154900,2778097930,19590,19590,19590,19590,0
20250225,154800,2778097930,19590,19590,19590,19590,0
20250225,154700,2778097930,19590,19590,19590,19590,0
20250225,154600,2778097930,19590,19590,19590,19590,0
20250225,154500,2778097930,19590,19590,19590,19590,0
20250225,154400,2778097930,19590,19590,19590,19590,0
20250225,154300,2778097930,19590,19590,19590,19590,0
20250225,154200,2778097930,19590,19590,19590,19590,0
20250225,154100,2778097930,19590,19590,19590,19590,0
20250225,154000,2778097930,19590,19590,19590,19590,0
20250225,153900,2778097930,19590,19590,19590,19590,0
20250225,153800,2778097930,19590,19590,19590,19590,3621
20250225,153700,2778097930,19590,19590,19590,19590,0
20250225,153600,2778097930,19590,19590,19590,19590,0
20250225,153500,2778097930,19590,19590,19590,19590,0
20250225,153400,2778097930,19590,19590,19590,19590,0
20250225,153300,2778097930,19590,19590,19590,19590,0
20250225,153200,2778097930,19590,19590,19590,19590,0
20250225,153100,2778097930,19590,19590,19590,19590,0
20250225,153000,2778097930,19590,19590,19590,19590,3621
20250225,152900,2707162540,19600,19600,19600,19600,0
20250225,152800,2707162540,19600,19600,19600,19600,0
20250225,152700,2707162540,19600,19600,19600,19600,0
20250225,152600,2707162540,19600,19600,19600,19600,0
20250225,152500,2707162540,19600,19600,19600,19600,0
20250225,152400,2707162540,19600,19600,19600,19600,0
20250225,152300,2707162540,19600,19600,19600,19600,0
20250225,152200,2707162540,19600,19600,19600,19600,0
20250225,152100,2707162540,19600,19600,19600,19600,0
20250225,152000,2707162540,19600,19600,19600,19600,0
20250225,151900,2707162540,19600,19590,19610,19510,253
20250225,151800,2702207470,19590,19570,19590,19570,112
20250225,151700,2700013510,19570,19550,19600,19550,127
20250225,151600,2697527030,19550,19550,19560,19510,270
20250225,151500,2692248890,19540,19520,19550,19510,1291
20250225,151400,2667042090,19510,19540,19540,19510,666
20250225,151300,2654038930,19530,19550,19550,19530,459
20250225,151200,2645073320,19550,19550,19550,19540,25
20250225,151100,2644584690,19550,19540,19550,19540,53
20250225,151000,2643549040,19550,19540,19550,19530,494
20250225,150900,2633897930,19530,19550,19550,19530,74
20250225,150800,2632452190,19550,19550,19550,19530,17
20250225,150700,2632119900,19550,19530,19550,19530,17
20250225,150600,2631787710,19540,19530,19550,19530,21
20250225,150500,2631377280,19540,19540,19540,19530,12
20250225,150400,2631142880,19550,19540,19550,19530,16
20250225,150300,2630830230,19550,19550,19550,19530,41
20250225,150200,2630029050,19550,19540,19560,19530,71
20250225,150100,2628641300,19540,19530,19540,19530,2
20250225,150000,2628602230,19530,19550,19570,19530,235
20250225,145900,2624010020,19540,19540,19560,19540,120
20250225,145800,2621664440,19540,19540,19540,19530,266
20250225,145700,2616468770,19540,19540,19550,19530,228
20250225,145600,2612013750,19540,19550,19560,19540,111
20250225,145500,2609843640,19560,19560,19560,19540,32
20250225,145400,2609217950,19540,19530,19570,19530,508
20250225,145300,2599290900,19530,19560,19560,19530,416
20250225,145200,2591161050,19550,19560,19560,19550,117
20250225,145100,2588873370,19560,19550,19560,19550,36
20250225,145000,2588169350,19560,19560,19560,19550,429
20250225,144900,2579780580,19570,19570,19570,19560,25
20250225,144800,2579291340,19560,19560,19580,19560,18
20250225,144700,2578939220,19560,19560,19560,19560,9
20250225,144600,2578763180,19550,19580,19580,19550,78
20250225,144500,2577236920,19580,19580,19580,19550,85
20250225,144400,2575572680,19550,19580,19590,19550,258
20250225,144300,2570521350,19590,19590,19590,19590,23
20250225,144200,2570070780,19550,19600,19610,19550,136
20250225,144100,2567406680,19600,19590,19600,19550,50
20250225,144000,2566426930,19570,19540,19590,19540,202
20250225,143900,2562472820,19580,19570,19590,19540,866
20250225,143800,2545513500,19540,19530,19560,19530,181
20250225,143700,2541977560,19520,19510,19520,19500,307
20250225,143600,2535986250,19500,19500,19510,19490,142
20250225,143500,2533216870,19510,19510,19510,19490,27
20250225,143400,2532690120,19510,19510,19510,19490,51
20250225,143300,2531695130,19510,19490,19510,19490,27
20250225,143200,2531168580,19480,19480,19480,19470,35
20250225,143100,2530486790,19480,19470,19480,19460,128
20250225,143000,2527995300,19470,19470,19480,19470,28
20250225,142900,2527450040,19460,19470,19470,19460,270
20250225,142800,2522193420,19470,19460,19470,19460,15
20250225,142700,2521901480,19470,19470,19480,19460,244
20250225,142600,2517150770,19460,19510,19510,19460,385
20250225,142500,2509644800,19510,19520,19520,19500,358
20250225,142400,2502660990,19510,19520,19520,19510,236
20250225,142300,2498056290,19520,19520,19520,19510,46
20250225,142200,2497158560,19520,19520,19520,19520,22
20250225,142100,2496729120,19510,19520,19520,19510,92
20250225,142000,2494933870,19510,19510,19520,19510,40
20250225,141900,2494153310,19510,19540,19550,19510,975
20250225,141800,2475103370,19560,19560,19560,19540,123
20250225,141700,2472698120,19550,19560,19560,19550,64
20250225,141600,2471446910,19560,19560,19560,19540,87
20250225,141500,2469745210,19560,19550,19560,19540,171
20250225,141400,2466402200,19550,19570,19570,19550,162
20250225,141300,2463234280,19580,19560,19580,19550,140
20250225,141200,2460494290,19560,19560,19560,19550,82
20250225,141100,2458890500,19560,19560,19560,19550,326
20250225,141000,2452516530,19550,19540,19550,19540,147
20250225,140900,2449642870,19540,19530,19550,19510,781
20250225,140800,2434383830,19510,19520,19540,19510,267
20250225,140700,2429174320,19510,19510,19510,19510,22
20250225,140600,2428745100,19520,19510,19520,19500,97
20250225,140500,2426852010,19500,19550,19570,19500,76
20250225,140400,2425366150,19550,19550,19550,19500,58
20250225,140300,2424232440,19550,19540,19550,19500,75
20250225,140200,2422766440,19500,19530,19550,19500,151
20250225,140100,2419816860,19500,19530,19530,19500,27
20250225,140000,2419290000,19530,19520,19530,19520,67
20250225,135900,2417981550,19530,19510,19530,19490,31
20250225,135800,2417376590,19500,19520,19520,19500,25
20250225,135700,2416888750,19500,19520,19520,19500,24
20250225,135600,2416420290,19520,19530,19530,19520,68
20250225,135500,2415092380,19530,19540,19540,19470,105
20250225,135400,2413043490,19470,19480,19500,19460,673
20250225,135300,2399931170,19480,19500,19500,19460,872
20250225,135200,2382946890,19540,19560,19590,19450,3935
20250225,135100,2306158750,19560,19580,19580,19560,60
20250225,135000,2304984350,19580,19570,19580,19560,29
20250225,134900,2304416970,19570,19560,19570,19560,22
20250225,134800,2303986440,19560,19570,19570,19550,17
20250225,134700,2303653940,19550,19550,19550,19530,31
20250225,134600,2303047910,19560,19530,19560,19530,54
20250225,134500,2301991910,19530,19550,19550,19530,131
20250225,134400,2299432220,19550,19550,19560,19540,343
20250225,134300,2292727330,19550,19550,19570,19550,232
20250225,134200,2288191250,19550,19570,19580,19550,529
20250225,134100,2277842770,19580,19590,19590,19570,52
20250225,134000,2276824490,19590,19590,19590,19590,41
20250225,133900,2276021300,19600,19590,19600,19590,30
20250225,133800,2275433580,19570,19600,19600,19570,33
20250225,133700,2274786810,19560,19560,19560,19560,0
20250225,133600,2274786810,19560,19560,19610,19560,248
20250225,133500,2269929860,19560,19580,19580,19560,209
20250225,133400,2265839210,19590,19590,19590,19580,100
20250225,133300,2263880750,19590,19630,19630,19580,802
20250225,133200,2248154270,19620,19610,19620,19610,179
20250225,133100,2244643410,19620,19600,19620,19600,493
20250225,133000,2234975580,19590,19590,19600,19590,29
20250225,132900,2234407240,19590,19580,19600,19580,17
20250225,132800,2234074200,19580,19570,19580,19560,27
20250225,132700,2233545740,19570,19600,19600,19560,66
20250225,132600,2232253640,19560,19610,19610,19560,101
20250225,132500,2230274240,19560,19630,19630,19560,65
20250225,132400,2228999110,19620,19610,19630,19560,50
20250225,132300,2228018300,19610,19610,19610,19550,75
20250225,132200,2226547610,19620,19610,19620,19550,39
20250225,132100,2225782740,19610,19610,19610,19610,2
20250225,132000,2225743520,19620,19620,19620,19550,68
20250225,131900,2224409460,19630,19630,19630,19550,84
20250225,131800,2222760620,19630,19570,19650,19550,647
20250225,131700,2210092110,19550,19600,19600,19550,1102
20250225,131600,2188518560,19650,19640,19650,19600,44
20250225,131500,2187654110,19650,19650,19650,19650,9
20250225,131400,2187477260,19640,19600,19640,19590,51
20250225,131300,2186477110,19590,19600,19600,19590,16
20250225,131200,2186163610,19590,19590,19600,19590,24
20250225,131100,2185693240,19590,19590,19590,19570,129
20250225,131000,2183166170,19590,19650,19660,19570,265
20250225,130900,2177974380,19650,19650,19650,19650,21
20250225,130800,2177561730,19600,19650,19650,19600,80
20250225,130700,2175990600,19650,19600,19650,19600,33
20250225,130600,2175342200,19650,19600,19650,19600,105
20250225,130500,2173281060,19630,19630,19630,19630,11
20250225,130400,2173065130,19640,19640,19640,19600,54
20250225,130300,2172004610,19600,19620,19650,19600,212
20250225,130200,2167844640,19650,19640,19660,19620,34
20250225,130100,2167176510,19650,19640,19650,19640,84
20250225,130000,2165526160,19620,19620,19620,19620,28
20250225,125900,2164976800,19620,19630,19650,19600,86
20250225,125800,2163287990,19620,19620,19630,19620,49
20250225,125700,2162326560,19620,19620,19620,19600,54
20250225,125600,2161267420,19620,19620,19620,19600,70
20250225,125500,2159894360,19620,19620,19620,19600,53
20250225,125400,2158854600,19620,19620,19620,19620,17
20250225,125300,2158521060,19580,19620,19620,19580,29
20250225,125200,2157952120,19620,19620,19620,19620,60
20250225,125100,2156774920,19620,19620,19620,19580,43
20250225,125000,2155931900,19620,19620,19620,19580,36
20250225,124900,2155225620,19620,19620,19620,19580,85
20250225,124800,2153558320,19620,19620,19620,19620,11
20250225,124700,2153342500,19620,19620,19620,19570,68
20250225,124600,2152009090,19570,19620,19620,19570,31
20250225,124500,2151401970,19620,19620,19620,19620,22
20250225,124400,2150970330,19570,19580,19620,19570,329
20250225,124300,2144527900,19580,19630,19630,19580,68
20250225,124200,2143195760,19640,19660,19660,19580,91
20250225,124100,2141407960,19660,19670,19670,19580,35
20250225,124000,2140720340,19670,19670,19670,19630,46
20250225,123900,2139815680,19670,19610,19670,19610,105
20250225,123800,2137750930,19610,19610,19610,19580,54
20250225,123700,2136692020,19580,19610,19610,19580,56
20250225,123600,2135594910,19610,19610,19610,19580,49
20250225,123500,2134634050,19610,19610,19610,19580,22
20250225,123400,2134202920,19600,19600,19600,19600,46
20250225,123300,2133301320,19600,19600,19600,19600,65
20250225,123200,2132027320,19560,19600,19600,19560,10
20250225,123100,2131831360,19600,19600,19610,19560,658
20250225,123000,2118934060,19600,19680,19680,19560,622
20250225,122900,2106749170,19600,19680,19680,19600,22
20250225,122800,2106316290,19600,19600,19600,19600,19
20250225,122700,2105943890,19600,19600,19600,19570,31
20250225,122600,2105336920,19600,19600,19600,19600,12
20250225,122500,2105101720,19600,19600,19600,19570,46
20250225,122400,2104200150,19600,19580,19600,19570,40
20250225,122300,2103416830,19600,19680,19680,19570,390
20250225,122200,2095772860,19600,19600,19680,19600,13
20250225,122100,2095517280,19600,19590,19600,19590,10
20250225,122000,2095321290,19590,19590,19590,19580,49
20250225,121900,2094361440,19590,19590,19590,19580,47
20250225,121800,2093440740,19580,19580,19580,19570,38
20250225,121700,2092696730,19580,19570,19580,19570,86
20250225,121600,2091013040,19570,19590,19590,19570,488
20250225,121500,2081460990,19580,19600,19600,19580,152
20250225,121400,2078483030,19600,19590,19600,19590,5
20250225,121300,2078385070,19590,19610,19690,19590,699
20250225,121200,2064677040,19690,19690,19690,19610,106
20250225,121100,2062591020,19610,19610,19650,19610,10
20250225,121000,2062394800,19700,19700,19700,19610,33
20250225,120900,2061745780,19610,19690,19690,19610,40
20250225,120800,2060958640,19620,19610,19620,19610,290
20250225,120700,2055271200,19610,19610,19610,19590,171
20250225,120600,2051920570,19610,19590,19610,19590,90
20250225,120500,2050155730,19610,19570,19620,19570,31
20250225,120400,2049548340,19630,19580,19630,19570,457
20250225,120300,2040597960,19580,19610,19630,19570,698
20250225,120200,2026929270,19610,19700,19700,19610,413
20250225,120100,2018817420,19700,19700,19700,19650,37
20250225,120000,2018088610,19660,19650,19700,19650,34
20250225,115900,2017419970,19700,19700,19700,19700,41
20250225,115800,2016612270,19650,19700,19720,19650,232
20250225,115700,2012042250,19650,19620,19700,19620,1271
20250225,115600,1987070230,19620,19590,19620,19590,716
20250225,115500,1973030700,19590,19600,19620,19590,749
20250225,115400,1958351750,19600,19630,19630,19600,48
20250225,115300,1957409990,19630,19660,19660,19610,46
20250225,115200,1956506290,19610,19630,19660,19610,150
20250225,115100,1953563270,19630,19650,19650,19630,128
20250225,115000,1951048390,19650,19680,19690,19650,292
20250225,114900,1945306200,19690,19690,19690,19680,50
20250225,114800,1944321930,19690,19690,19690,19680,110
20250225,114700,1942156120,19690,19690,19690,19690,3
20250225,114600,1942097050,19690,19690,19690,19670,21
20250225,114500,1941683590,19700,19670,19700,19670,182
20250225,114400,1938100320,19700,19670,19700,19670,65
20250225,114300,1936820180,19700,19690,19700,19670,77
20250225,114200,1935303660,19690,19700,19700,19670,59
20250225,114100,1934141980,19700,19670,19700,19670,50
20250225,114000,1933157150,19670,19670,19720,19670,47
20250225,113900,1932230560,19660,19720,19720,19660,4
20250225,113800,1932151860,19720,19670,19720,19660,145
20250225,113700,1929296580,19660,19670,19720,19660,246
20250225,113600,1924452340,19690,19720,19720,19670,204
20250225,113500,1920430590,19720,19710,19720,19660,347
20250225,113400,1913589300,19710,19660,19710,19650,62
20250225,113300,1912369070,19720,19700,19720,19650,19
20250225,113200,1911994650,19700,19720,19720,19650,79
20250225,113100,1910438060,19650,19670,19720,19650,19
20250225,113000,1910063910,19720,19710,19720,19590,121
20250225,112900,1907680090,19710,19580,19710,19580,119
20250225,112800,1905344070,19570,19600,19610,19570,280
20250225,112700,1899860710,19570,19610,19610,19570,62
20250225,112600,1898646090,19610,19570,19610,19570,153
20250225,112500,1895650440,19570,19620,19640,19570,447
20250225,112400,1886888150,19620,19650,19650,19620,286
20250225,112300,1881271540,19650,19680,19700,19640,481
20250225,112200,1871816920,19700,19710,19710,19700,89
20250225,112100,1870063500,19710,19730,19770,19710,198
20250225,112000,1866156640,19730,19780,19780,19730,1574
20250225,111900,1835056850,19780,19750,19780,19750,1397
20250225,111800,1807451010,19760,19710,19760,19710,75
20250225,111700,1805971540,19700,19670,19700,19660,84
20250225,111600,1804316890,19660,19700,19700,19660,247
20250225,111500,1799459470,19660,19700,19700,19660,452
20250225,111400,1790556870,19700,19720,19720,19700,83
20250225,111300,1788920610,19720,19730,19730,19700,182
20250225,111200,1785331270,19700,19730,19730,19700,59
20250225,111100,1784167830,19730,19710,19740,19700,552
20250225,111000,1773284590,19710,19700,19710,19700,228
20250225,110900,1768791440,19650,19650,19750,19650,121
20250225,110800,1766405390,19650,19660,19750,19650,149
20250225,110700,1763466600,19760,19640,19760,19640,882
20250225,110600,1746084080,19640,19640,19700,19640,15
20250225,110500,1745788940,19640,19640,19700,19640,117
20250225,110400,1743485280,19680,19680,19680,19640,15
20250225,110300,1743190160,19630,19700,19710,19630,21
20250225,110200,1742776730,19620,19620,19700,19620,760
20250225,110100,1727839390,19620,19620,19680,19620,84
20250225,110000,1726190450,19670,19670,19690,19580,212
20250225,105900,1722019860,19660,19680,19690,19570,442
20250225,105800,1713330130,19680,19620,19690,19620,1665
20250225,105700,1680624950,19560,19560,19620,19560,890
20250225,105600,1663180100,19590,19600,19600,19560,23
20250225,105500,1662730150,19600,19570,19610,19570,112
20250225,105400,1660537970,19610,19550,19610,19550,1179
20250225,105300,1637467320,19580,19580,19580,19550,50
20250225,105200,1636489090,19570,19590,19590,19550,245
20250225,105100,1631694150,19590,19550,19600,19550,51
20250225,105000,1630694980,19600,19550,19600,19540,27
20250225,104900,1630166250,19550,19600,19600,19550,906
20250225,104800,1612418000,19570,19550,19600,19550,678
20250225,104700,1599147220,19560,19560,19560,19560,10
20250225,104600,1598951620,19530,19570,19570,19530,268
20250225,104500,1593711270,19570,19570,19570,19530,221
20250225,104400,1589393420,19570,19500,19580,19500,52
20250225,104300,1588376120,19500,19500,19590,19500,100
20250225,104200,1586421340,19590,19600,19600,19590,26
20250225,104100,1585911750,19600,19570,19600,19570,425
20250225,104000,1577591170,19570,19540,19570,19540,310
20250225,103900,1571528770,19540,19510,19550,19430,823
20250225,103800,1555453940,19420,19440,19500,19390,833
20250225,103700,1539239940,19390,19390,19440,19390,805
20250225,103600,1523614580,19390,19390,19390,19390,51
20250225,103500,1522625690,19450,19450,19450,19410,54
20250225,103400,1521575870,19450,19450,19450,19450,31
20250225,103300,1520972920,19380,19350,19450,19350,1231
20250225,103200,1497111970,19340,19340,19340,19340,19
20250225,103100,1496744510,19340,19340,19340,19340,12
20250225,103000,1496512430,19340,19340,19350,19340,97
20250225,102900,1494636080,19340,19340,19350,19340,4
20250225,102800,1494558710,19340,19340,19350,19340,254
20250225,102700,1489644120,19330,19350,19350,19330,13
20250225,102600,1489392800,19330,19350,19350,19330,317
20250225,102500,1483259100,19350,19340,19380,19340,393
20250225,102400,1475651930,19330,19330,19330,19330,5
20250225,102300,1475555280,19330,19330,19360,19330,105
20250225,102200,1473523980,19330,19330,19330,19330,8
20250225,102100,1473369340,19320,19300,19320,19300,500
20250225,102000,1463713870,19300,19290,19310,19290,1479
20250225,101900,1435170530,19290,19300,19300,19290,420
20250225,101800,1427064750,19300,19300,19300,19290,392
20250225,101700,1419499230,19290,19290,19290,19290,378
20250225,101600,1412207610,19290,19290,19300,19290,149
20250225,101500,1409332170,19300,19350,19350,19280,6094
20250225,101400,1291622290,19340,19350,19350,19340,100
20250225,101300,1289687470,19350,19350,19350,19340,827
20250225,101200,1273685670,19350,19390,19390,19340,596
20250225,101100,1262133210,19340,19430,19430,19340,97
20250225,101000,1260254770,19330,19330,19330,19330,29
20250225,100900,1259694200,19330,19450,19450,19320,207
20250225,100800,1255684630,19450,19310,19450,19300,865
20250225,100700,1238973230,19310,19320,19320,19300,769
20250225,100600,1224122690,19300,19310,19320,19290,2284
20250225,100500,1180032940,19360,19360,19370,19320,5359
20250225,100400,1076384640,19370,19360,19370,19360,1166
20250225,100300,1053809160,19370,19370,19370,19360,549
20250225,100200,1043175320,19360,19360,19370,19360,26
20250225,100100,1042671720,19370,19390,19390,19370,28
20250225,100000,1042129300,19360,19390,19390,19350,520
20250225,095900,1032058540,19360,19390,19390,19360,1880
20250225,095800,995629220,19390,19390,19390,19380,242
20250225,095700,990937520,19390,19400,19400,19380,494
20250225,095600,981360490,19400,19400,19400,19400,1
20250225,095500,981341090,19440,19460,19470,19430,1215
20250225,095400,957722330,19470,19460,19470,19460,16
20250225,095300,957410950,19480,19450,19480,19450,1421
20250225,095200,929771570,19450,19450,19450,19450,42
20250225,095100,928954670,19370,19440,19450,19370,2909
20250225,095000,872488010,19450,19460,19460,19430,1140
20250225,094900,850321850,19450,19490,19510,19450,1153
20250225,094800,827852990,19490,19510,19510,19490,452
20250225,094700,819041620,19550,19560,19560,19500,281
20250225,094600,813560270,19500,19510,19510,19500,511
20250225,094500,803591480,19560,19600,19600,19560,67
20250225,094400,802279280,19480,19520,19550,19480,466
20250225,094300,793187330,19490,19480,19500,19480,186
20250225,094200,789561840,19480,19490,19490,19480,3
20250225,094100,789503390,19480,19500,19500,19480,387
20250225,094000,781963350,19490,19530,19540,19490,610
20250225,093900,770058440,19530,19500,19530,19500,69
20250225,093800,768712040,19510,19490,19510,19490,127
20250225,093700,766236230,19490,19480,19490,19480,46
20250225,093600,765339950,19490,19480,19490,19480,37
20250225,093500,764619060,19480,19470,19490,19450,425
20250225,093400,756348240,19470,19410,19470,19410,146
20250225,093300,753508890,19410,19400,19410,19400,212
20250225,093200,749395930,19400,19360,19400,19350,2006
20250225,093100,710545670,19340,19340,19340,19330,563
20250225,093000,699661200,19330,19360,19360,19330,905
20250225,092900,682158870,19360,19390,19390,19360,264
20250225,092800,677044530,19320,19420,19430,19320,2196
20250225,092700,634507930,19410,19400,19410,19400,762
20250225,092600,619722300,19400,19360,19400,19350,738
20250225,092500,605426200,19380,19500,19500,19380,3521
20250225,092400,536876250,19500,19540,19560,19500,1429
20250225,092300,508997940,19540,19570,19570,19540,225
20250225,092200,504598890,19570,19590,19600,19570,415
20250225,092100,496469890,19600,19640,19640,19600,71
20250225,092000,495077650,19590,19590,19590,19590,42
20250225,091900,494254870,19590,19550,19590,19510,1124
20250225,091800,472311840,19550,19600,19650,19550,2336
20250225,091700,426586600,19600,19650,19650,19590,466
20250225,091600,417455840,19660,19640,19670,19600,594
20250225,091500,405809750,19670,19670,19670,19600,3506
20250225,091400,337016960,19670,19690,19690,19660,1070
20250225,091300,315971490,19690,19790,19790,19690,34
20250225,091200,315300530,19790,19750,19790,19650,336
20250225,091100,308666120,19640,19620,19780,19620,584
20250225,091000,297197840,19620,19780,19780,19620,4572
20250225,090900,207211860,19730,19800,19800,19730,539
20250225,090800,196542390,19800,19750,19800,19720,3737
20250225,090700,122833160,19730,19770,19770,19730,405
20250225,090600,114830110,19740,19760,19760,19740,232
20250225,090500,110247830,19750,19820,19820,19750,305
20250225,090400,104212650,19820,19890,19890,19820,63
20250225,090300,102960720,19890,19820,19890,19700,2940
20250225,090200,44770650,19820,19830,19980,19820,294
20250225,090100,38937980,19870,19760,19980,19760,262
20250225,090000,33738790,19760,19950,19960,19750,1695