KissMeData/204620/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,204500,4177738495,4155,4155,4155,4155,3869
20250225,204400,4177738495,4155,4155,4155,4155,0
20250225,204300,4177738495,4155,4155,4155,4155,0
20250225,204200,4177738495,4155,4155,4155,4155,0
20250225,204100,4177738495,4155,4155,4155,4155,0
20250225,204000,4177738495,4155,4155,4155,4155,0
20250225,203900,4177738495,4155,4155,4155,4155,0
20250225,203800,4177738495,4155,4155,4155,4155,0
20250225,203700,4177738495,4155,4155,4155,4155,0
20250225,203600,4177738495,4155,4155,4155,4155,0
20250225,203500,4177738495,4155,4155,4155,4155,0
20250225,203400,4177738495,4155,4155,4155,4155,0
20250225,203300,4177738495,4155,4155,4155,4155,0
20250225,203200,4177738495,4155,4155,4155,4155,0
20250225,203100,4177738495,4155,4155,4155,4155,0
20250225,203000,4177738495,4155,4155,4155,4155,0
20250225,202900,4177738495,4155,4155,4155,4155,0
20250225,202800,4177738495,4155,4155,4155,4155,0
20250225,202700,4177738495,4155,4155,4155,4155,0
20250225,202600,4177738495,4155,4155,4155,4155,0
20250225,202500,4177738495,4155,4155,4155,4155,0
20250225,202400,4177738495,4155,4155,4155,4155,0
20250225,202300,4177738495,4155,4155,4155,4155,0
20250225,202200,4177738495,4155,4155,4155,4155,0
20250225,202100,4177738495,4155,4155,4155,4155,0
20250225,202000,4177738495,4155,4155,4155,4155,0
20250225,201900,4177738495,4155,4155,4155,4155,0
20250225,201800,4177738495,4155,4155,4155,4155,0
20250225,201700,4177738495,4155,4155,4155,4155,0
20250225,201600,4177738495,4155,4155,4155,4155,0
20250225,201500,4177738495,4155,4155,4155,4155,3869
20250225,201400,4177738495,4155,4155,4155,4155,0
20250225,201300,4177738495,4155,4155,4155,4155,0
20250225,201200,4177738495,4155,4155,4155,4155,0
20250225,201100,4177738495,4155,4155,4155,4155,0
20250225,201000,4177738495,4155,4155,4155,4155,0
20250225,200900,4177738495,4155,4155,4155,4155,0
20250225,200800,4177738495,4155,4155,4155,4155,0
20250225,200700,4177738495,4155,4155,4155,4155,0
20250225,200600,4177738495,4155,4155,4155,4155,0
20250225,200500,4177738495,4155,4155,4155,4155,0
20250225,200400,4177738495,4155,4155,4155,4155,0
20250225,200300,4177738495,4155,4155,4155,4155,0
20250225,200200,4177738495,4155,4155,4155,4155,0
20250225,200100,4177738495,4155,4155,4155,4155,0
20250225,200000,4177738495,4155,4155,4155,4155,0
20250225,195900,4177738495,4155,4155,4155,4155,0
20250225,195800,4177738495,4155,4155,4155,4155,0
20250225,195700,4177738495,4155,4155,4155,4155,0
20250225,195600,4177738495,4155,4155,4155,4155,0
20250225,195500,4177738495,4155,4155,4155,4155,0
20250225,195400,4177738495,4155,4155,4155,4155,0
20250225,195300,4177738495,4155,4155,4155,4155,0
20250225,195200,4177738495,4155,4155,4155,4155,0
20250225,195100,4177738495,4155,4155,4155,4155,0
20250225,195000,4177738495,4155,4155,4155,4155,0
20250225,194900,4177738495,4155,4155,4155,4155,0
20250225,194800,4177738495,4155,4155,4155,4155,0
20250225,194700,4177738495,4155,4155,4155,4155,0
20250225,194600,4177738495,4155,4155,4155,4155,0
20250225,194500,4177738495,4155,4155,4155,4155,3869
20250225,194400,4177738495,4155,4155,4155,4155,0
20250225,194300,4177738495,4155,4155,4155,4155,0
20250225,194200,4177738495,4155,4155,4155,4155,0
20250225,194100,4177738495,4155,4155,4155,4155,0
20250225,194000,4177738495,4155,4155,4155,4155,0
20250225,193900,4177738495,4155,4155,4155,4155,0
20250225,193800,4177738495,4155,4155,4155,4155,0
20250225,193700,4177738495,4155,4155,4155,4155,0
20250225,193600,4177738495,4155,4155,4155,4155,0
20250225,193500,4177738495,4155,4155,4155,4155,0
20250225,193400,4177738495,4155,4155,4155,4155,0
20250225,193300,4177738495,4155,4155,4155,4155,0
20250225,193200,4177738495,4155,4155,4155,4155,0
20250225,193100,4177738495,4155,4155,4155,4155,0
20250225,193000,4177738495,4155,4155,4155,4155,0
20250225,192900,4177738495,4155,4155,4155,4155,0
20250225,192800,4177738495,4155,4155,4155,4155,0
20250225,192700,4177738495,4155,4155,4155,4155,0
20250225,192600,4177738495,4155,4155,4155,4155,0
20250225,192500,4177738495,4155,4155,4155,4155,0
20250225,192400,4177738495,4155,4155,4155,4155,0
20250225,192300,4177738495,4155,4155,4155,4155,0
20250225,192200,4177738495,4155,4155,4155,4155,0
20250225,192100,4177738495,4155,4155,4155,4155,0
20250225,192000,4177738495,4155,4155,4155,4155,0
20250225,191900,4177738495,4155,4155,4155,4155,0
20250225,191800,4177738495,4155,4155,4155,4155,0
20250225,191700,4177738495,4155,4155,4155,4155,0
20250225,191600,4177738495,4155,4155,4155,4155,0
20250225,191500,4177738495,4155,4155,4155,4155,3869
20250225,191400,4177738495,4155,4155,4155,4155,0
20250225,191300,4177738495,4155,4155,4155,4155,0
20250225,191200,4177738495,4155,4155,4155,4155,0
20250225,191100,4177738495,4155,4155,4155,4155,0
20250225,191000,4177738495,4155,4155,4155,4155,0
20250225,190900,4177738495,4155,4155,4155,4155,0
20250225,190800,4177738495,4155,4155,4155,4155,0
20250225,190700,4177738495,4155,4155,4155,4155,0
20250225,190600,4177738495,4155,4155,4155,4155,0
20250225,190500,4177738495,4155,4155,4155,4155,0
20250225,190400,4177738495,4155,4155,4155,4155,0
20250225,190300,4177738495,4155,4155,4155,4155,0
20250225,190200,4177738495,4155,4155,4155,4155,0
20250225,190100,4177738495,4155,4155,4155,4155,0
20250225,190000,4177738495,4155,4155,4155,4155,0
20250225,185900,4177738495,4155,4155,4155,4155,0
20250225,185800,4177738495,4155,4155,4155,4155,0
20250225,185700,4177738495,4155,4155,4155,4155,0
20250225,185600,4177738495,4155,4155,4155,4155,0
20250225,185500,4177738495,4155,4155,4155,4155,0
20250225,185400,4177738495,4155,4155,4155,4155,0
20250225,185300,4177738495,4155,4155,4155,4155,0
20250225,185200,4177738495,4155,4155,4155,4155,0
20250225,185100,4177738495,4155,4155,4155,4155,0
20250225,185000,4177738495,4155,4155,4155,4155,0
20250225,184900,4177738495,4155,4155,4155,4155,0
20250225,184800,4177738495,4155,4155,4155,4155,0
20250225,184700,4177738495,4155,4155,4155,4155,0
20250225,184600,4177738495,4155,4155,4155,4155,0
20250225,184500,4177738495,4155,4155,4155,4155,3869
20250225,184400,4177738495,4155,4155,4155,4155,0
20250225,184300,4177738495,4155,4155,4155,4155,0
20250225,184200,4177738495,4155,4155,4155,4155,0
20250225,184100,4177738495,4155,4155,4155,4155,0
20250225,184000,4177738495,4155,4155,4155,4155,0
20250225,183900,4177738495,4155,4155,4155,4155,0
20250225,183800,4177738495,4155,4155,4155,4155,0
20250225,183700,4177738495,4155,4155,4155,4155,0
20250225,183600,4177738495,4155,4155,4155,4155,0
20250225,183500,4177738495,4155,4155,4155,4155,0
20250225,183400,4177738495,4155,4155,4155,4155,0
20250225,183300,4177738495,4155,4155,4155,4155,0
20250225,183200,4177738495,4155,4155,4155,4155,0
20250225,183100,4177738495,4155,4155,4155,4155,0
20250225,183000,4177738495,4155,4155,4155,4155,0
20250225,182900,4177738495,4155,4155,4155,4155,0
20250225,182800,4177738495,4155,4155,4155,4155,0
20250225,182700,4177738495,4155,4155,4155,4155,0
20250225,182600,4177738495,4155,4155,4155,4155,0
20250225,182500,4177738495,4155,4155,4155,4155,0
20250225,182400,4177738495,4155,4155,4155,4155,0
20250225,182300,4177738495,4155,4155,4155,4155,0
20250225,182200,4177738495,4155,4155,4155,4155,0
20250225,182100,4177738495,4155,4155,4155,4155,0
20250225,182000,4177738495,4155,4155,4155,4155,0
20250225,181900,4177738495,4155,4155,4155,4155,0
20250225,181800,4177738495,4155,4155,4155,4155,0
20250225,181700,4177738495,4155,4155,4155,4155,0
20250225,181600,4177738495,4155,4155,4155,4155,0
20250225,181500,4177738495,4155,4155,4155,4155,3869
20250225,181400,4177738495,4155,4155,4155,4155,0
20250225,181300,4177738495,4155,4155,4155,4155,0
20250225,181200,4177738495,4155,4155,4155,4155,0
20250225,181100,4177738495,4155,4155,4155,4155,0
20250225,181000,4177738495,4155,4155,4155,4155,0
20250225,180900,4177738495,4155,4155,4155,4155,0
20250225,180800,4177738495,4155,4155,4155,4155,0
20250225,180700,4177738495,4155,4155,4155,4155,0
20250225,180600,4177738495,4155,4155,4155,4155,0
20250225,180500,4177738495,4155,4155,4155,4155,0
20250225,180400,4177738495,4155,4155,4155,4155,0
20250225,180300,4177738495,4155,4155,4155,4155,0
20250225,180200,4177738495,4155,4155,4155,4155,0
20250225,180100,4177738495,4155,4155,4155,4155,0
20250225,180000,4177738495,4155,4155,4155,4155,0
20250225,175900,4177738495,4155,4155,4155,4155,0
20250225,175800,4177738495,4155,4155,4155,4155,0
20250225,175700,4177738495,4155,4155,4155,4155,0
20250225,175600,4177738495,4155,4155,4155,4155,0
20250225,175500,4177738495,4155,4155,4155,4155,0
20250225,175400,4177738495,4155,4155,4155,4155,0
20250225,175300,4177738495,4155,4155,4155,4155,0
20250225,175200,4177738495,4155,4155,4155,4155,0
20250225,175100,4177738495,4155,4155,4155,4155,0
20250225,175000,4177738495,4155,4155,4155,4155,0
20250225,174900,4177738495,4155,4155,4155,4155,0
20250225,174800,4177738495,4155,4155,4155,4155,0
20250225,174700,4177738495,4155,4155,4155,4155,0
20250225,174600,4177738495,4155,4155,4155,4155,0
20250225,174500,4177738495,4155,4155,4155,4155,3869
20250225,174400,4177738495,4155,4155,4155,4155,0
20250225,174300,4177738495,4155,4155,4155,4155,0
20250225,174200,4177738495,4155,4155,4155,4155,0
20250225,174100,4177738495,4155,4155,4155,4155,0
20250225,174000,4177738495,4155,4155,4155,4155,0
20250225,173900,4177738495,4155,4155,4155,4155,0
20250225,173800,4177738495,4155,4155,4155,4155,0
20250225,173700,4177738495,4155,4155,4155,4155,0
20250225,173600,4177738495,4155,4155,4155,4155,0
20250225,173500,4177738495,4155,4155,4155,4155,0
20250225,173400,4177738495,4155,4155,4155,4155,0
20250225,173300,4177738495,4155,4155,4155,4155,0
20250225,173200,4177738495,4155,4155,4155,4155,0
20250225,173100,4177738495,4155,4155,4155,4155,0
20250225,173000,4177738495,4155,4155,4155,4155,0
20250225,172900,4177738495,4155,4155,4155,4155,0
20250225,172800,4177738495,4155,4155,4155,4155,0
20250225,172700,4177738495,4155,4155,4155,4155,0
20250225,172600,4177738495,4155,4155,4155,4155,0
20250225,172500,4177738495,4155,4155,4155,4155,0
20250225,172400,4177738495,4155,4155,4155,4155,0
20250225,172300,4177738495,4155,4155,4155,4155,0
20250225,172200,4177738495,4155,4155,4155,4155,0
20250225,172100,4177738495,4155,4155,4155,4155,0
20250225,172000,4177738495,4155,4155,4155,4155,0
20250225,171900,4177738495,4155,4155,4155,4155,0
20250225,171800,4177738495,4155,4155,4155,4155,0
20250225,171700,4177738495,4155,4155,4155,4155,0
20250225,171600,4177738495,4155,4155,4155,4155,0
20250225,171500,4177738495,4155,4155,4155,4155,3869
20250225,171400,4177738495,4155,4155,4155,4155,0
20250225,171300,4177738495,4155,4155,4155,4155,0
20250225,171200,4177738495,4155,4155,4155,4155,0
20250225,171100,4177738495,4155,4155,4155,4155,0
20250225,171000,4177738495,4155,4155,4155,4155,0
20250225,170900,4177738495,4155,4155,4155,4155,0
20250225,170800,4177738495,4155,4155,4155,4155,0
20250225,170700,4177738495,4155,4155,4155,4155,0
20250225,170600,4177738495,4155,4155,4155,4155,0
20250225,170500,4177738495,4155,4155,4155,4155,0
20250225,170400,4177738495,4155,4155,4155,4155,0
20250225,170300,4177738495,4155,4155,4155,4155,0
20250225,170200,4177738495,4155,4155,4155,4155,0
20250225,170100,4177738495,4155,4155,4155,4155,0
20250225,170000,4177738495,4155,4155,4155,4155,0
20250225,165900,4177738495,4155,4155,4155,4155,0
20250225,165800,4177738495,4155,4155,4155,4155,0
20250225,165700,4177738495,4155,4155,4155,4155,0
20250225,165600,4177738495,4155,4155,4155,4155,0
20250225,165500,4177738495,4155,4155,4155,4155,0
20250225,165400,4177738495,4155,4155,4155,4155,0
20250225,165300,4177738495,4155,4155,4155,4155,0
20250225,165200,4177738495,4155,4155,4155,4155,0
20250225,165100,4177738495,4155,4155,4155,4155,0
20250225,165000,4177738495,4155,4155,4155,4155,0
20250225,164900,4177738495,4155,4155,4155,4155,0
20250225,164800,4177738495,4155,4155,4155,4155,0
20250225,164700,4177738495,4155,4155,4155,4155,0
20250225,164600,4177738495,4155,4155,4155,4155,0
20250225,164500,4177738495,4155,4155,4155,4155,3869
20250225,164400,4177738495,4155,4155,4155,4155,0
20250225,164300,4177738495,4155,4155,4155,4155,0
20250225,164200,4177738495,4155,4155,4155,4155,0
20250225,164100,4177738495,4155,4155,4155,4155,0
20250225,164000,4177738495,4155,4155,4155,4155,0
20250225,163900,4177738495,4155,4155,4155,4155,0
20250225,163800,4177738495,4155,4155,4155,4155,0
20250225,163700,4177738495,4155,4155,4155,4155,0
20250225,163600,4177738495,4155,4155,4155,4155,0
20250225,163500,4177738495,4155,4155,4155,4155,0
20250225,163400,4177738495,4155,4155,4155,4155,0
20250225,163300,4177738495,4155,4155,4155,4155,0
20250225,163200,4177738495,4155,4155,4155,4155,0
20250225,163100,4177738495,4155,4155,4155,4155,0
20250225,163000,4177738495,4155,4155,4155,4155,0
20250225,162900,4177738495,4155,4155,4155,4155,0
20250225,162800,4177738495,4155,4155,4155,4155,0
20250225,162700,4177738495,4155,4155,4155,4155,0
20250225,162600,4177738495,4155,4155,4155,4155,0
20250225,162500,4177738495,4155,4155,4155,4155,0
20250225,162400,4177738495,4155,4155,4155,4155,0
20250225,162300,4177738495,4155,4155,4155,4155,0
20250225,162200,4177738495,4155,4155,4155,4155,0
20250225,162100,4177738495,4155,4155,4155,4155,0
20250225,162000,4177738495,4155,4155,4155,4155,0
20250225,161900,4177738495,4155,4155,4155,4155,0
20250225,161800,4177738495,4155,4155,4155,4155,0
20250225,161700,4177738495,4155,4155,4155,4155,0
20250225,161600,4177738495,4155,4155,4155,4155,0
20250225,161500,4177738495,4155,4155,4155,4155,3869
20250225,161400,4177738495,4155,4155,4155,4155,0
20250225,161300,4177738495,4155,4155,4155,4155,0
20250225,161200,4177738495,4155,4155,4155,4155,0
20250225,161100,4177738495,4155,4155,4155,4155,0
20250225,161000,4177738495,4155,4155,4155,4155,0
20250225,160900,4177738495,4155,4155,4155,4155,0
20250225,160800,4177738495,4155,4155,4155,4155,0
20250225,160700,4177738495,4155,4155,4155,4155,0
20250225,160600,4177738495,4155,4155,4155,4155,0
20250225,160500,4177738495,4155,4155,4155,4155,0
20250225,160400,4177738495,4155,4155,4155,4155,0
20250225,160300,4177738495,4155,4155,4155,4155,0
20250225,160200,4177738495,4155,4155,4155,4155,0
20250225,160100,4177738495,4155,4155,4155,4155,0
20250225,160000,4177738495,4155,4155,4155,4155,0
20250225,155900,4177738495,4155,4155,4155,4155,0
20250225,155800,4177738495,4155,4155,4155,4155,0
20250225,155700,4177738495,4155,4155,4155,4155,0
20250225,155600,4177738495,4155,4155,4155,4155,0
20250225,155500,4177738495,4155,4155,4155,4155,0
20250225,155400,4177738495,4155,4155,4155,4155,0
20250225,155300,4177738495,4155,4155,4155,4155,0
20250225,155200,4177738495,4155,4155,4155,4155,0
20250225,155100,4177738495,4155,4155,4155,4155,0
20250225,155000,4177738495,4155,4155,4155,4155,0
20250225,154900,4177738495,4155,4155,4155,4155,0
20250225,154800,4177738495,4155,4155,4155,4155,0
20250225,154700,4177738495,4155,4155,4155,4155,0
20250225,154600,4177738495,4155,4155,4155,4155,0
20250225,154500,4177738495,4155,4155,4155,4155,3869
20250225,154400,4177738495,4155,4155,4155,4155,0
20250225,154300,4177738495,4155,4155,4155,4155,0
20250225,154200,4177738495,4155,4155,4155,4155,0
20250225,154100,4177738495,4155,4155,4155,4155,0
20250225,154000,4177738495,4155,4155,4155,4155,0
20250225,153900,4177738495,4155,4155,4155,4155,0
20250225,153800,4177738495,4155,4155,4155,4155,0
20250225,153700,4177738495,4155,4155,4155,4155,0
20250225,153600,4177738495,4155,4155,4155,4155,0
20250225,153500,4177738495,4155,4155,4155,4155,0
20250225,153400,4177738495,4155,4155,4155,4155,0
20250225,153300,4177738495,4155,4155,4155,4155,0
20250225,153200,4177738495,4155,4155,4155,4155,0
20250225,153100,4177738495,4155,4155,4155,4155,0
20250225,153000,4177738495,4155,4155,4155,4155,3869
20250225,152900,4161662800,4145,4145,4145,4145,0
20250225,152800,4161662800,4145,4145,4145,4145,0
20250225,152700,4161662800,4145,4145,4145,4145,0
20250225,152600,4161662800,4145,4145,4145,4145,0
20250225,152500,4161662800,4145,4145,4145,4145,0
20250225,152400,4161662800,4145,4145,4145,4145,0
20250225,152300,4161662800,4145,4145,4145,4145,0
20250225,152200,4161662800,4145,4145,4145,4145,0
20250225,152100,4161662800,4145,4145,4145,4145,0
20250225,152000,4161662800,4145,4145,4145,4145,0
20250225,151900,4161662800,4145,4145,4155,4145,1550
20250225,151800,4155237230,4145,4165,4165,4145,8895
20250225,151700,4118315770,4165,4175,4175,4160,585
20250225,151600,4115880545,4160,4175,4175,4160,2339
20250225,151500,4106135635,4175,4170,4175,4170,215
20250225,151400,4105238650,4170,4170,4175,4170,970
20250225,151300,4101192910,4170,4170,4175,4170,381
20250225,151200,4099603315,4180,4175,4180,4160,1180
20250225,151100,4094678080,4175,4175,4175,4175,1000
20250225,151000,4090503080,4175,4170,4175,4160,247
20250225,150900,4089473245,4170,4180,4180,4170,1187
20250225,150800,4084512420,4175,4175,4175,4175,914
20250225,150700,4080696470,4170,4170,4175,4160,1556
20250225,150600,4074208530,4170,4165,4175,4165,1377
20250225,150500,4068470615,4165,4170,4170,4165,2954
20250225,150400,4056163075,4170,4170,4170,4165,921
20250225,150300,4052323255,4165,4165,4170,4160,1660
20250225,150200,4045408640,4165,4165,4165,4165,248
20250225,150100,4044375720,4165,4165,4165,4165,568
20250225,150000,4042010000,4155,4160,4165,4155,1532
20250225,145900,4035632550,4160,4155,4165,4155,249
20250225,145800,4034596710,4160,4155,4160,4155,306
20250225,145700,4033323890,4155,4160,4160,4155,1345
20250225,145600,4027729890,4160,4155,4160,4155,761
20250225,145500,4024565860,4160,4160,4160,4155,951
20250225,145400,4020609825,4150,4150,4160,4145,471
20250225,145300,4018653095,4155,4160,4160,4150,338
20250225,145200,4017248475,4155,4160,4170,4155,1265
20250225,145100,4011981675,4155,4160,4165,4155,403
20250225,145000,4010305530,4155,4160,4165,4155,805
20250225,144900,4006953740,4165,4160,4165,4155,501
20250225,144800,4004870730,4155,4165,4165,4155,604
20250225,144700,4002358040,4160,4155,4160,4155,90
20250225,144600,4001983890,4160,4155,4165,4145,6279
20250225,144500,3975910820,4155,4165,4165,4155,565
20250225,144400,3973559120,4165,4160,4165,4160,1902
20250225,144300,3965641305,4160,4160,4165,4160,495
20250225,144200,3963580565,4160,4160,4165,4160,460
20250225,144100,3961665915,4160,4160,4165,4155,1155
20250225,144000,3956857275,4160,4165,4165,4160,434
20250225,143900,3955051485,4155,4160,4165,4155,2058
20250225,143800,3946490780,4160,4155,4165,4155,292
20250225,143700,3945275670,4160,4160,4165,4160,408
20250225,143600,3943577020,4155,4165,4165,4155,893
20250225,143500,3939858775,4165,4155,4165,4140,1368
20250225,143400,3934177025,4155,4160,4160,4140,632
20250225,143300,3931555695,4145,4150,4170,4145,10830
20250225,143200,3886453790,4140,4150,4150,4140,1625
20250225,143100,3879723015,4150,4150,4160,4145,344
20250225,143000,3878295610,4150,4150,4155,4150,1082
20250225,142900,3873804805,4150,4150,4160,4145,496
20250225,142800,3871744255,4150,4170,4170,4150,3276
20250225,142700,3858144790,4150,4150,4165,4145,4114
20250225,142600,3841062305,4150,4150,4150,4150,2233
20250225,142500,3831795355,4145,4140,4145,4130,1449
20250225,142400,3825791980,4135,4150,4150,4135,656
20250225,142300,3823074010,4150,4145,4150,4140,5232
20250225,142200,3801391190,4145,4150,4150,4145,2247
20250225,142100,3792066415,4145,4155,4155,4145,551
20250225,142000,3789779350,4145,4160,4160,4145,1186
20250225,141900,3784851780,4160,4155,4160,4150,1995
20250225,141800,3776571020,4145,4150,4155,4145,1913
20250225,141700,3768627325,4155,4155,4160,4155,2090
20250225,141600,3759938180,4155,4155,4155,4150,433
20250225,141500,3758139595,4150,4155,4160,4150,593
20250225,141400,3755675005,4160,4160,4165,4155,1007
20250225,141300,3751485445,4155,4160,4160,4155,804
20250225,141200,3748141480,4155,4150,4165,4150,5360
20250225,141100,3725870230,4150,4145,4150,4145,4877
20250225,141000,3705632850,4150,4145,4150,4145,299
20250225,140900,3704392430,4140,4155,4155,4140,5374
20250225,140800,3682066605,4150,4145,4155,4145,5639
20250225,140700,3658666910,4140,4150,4155,4140,946
20250225,140600,3654744505,4145,4150,4155,4145,5612
20250225,140500,3631476630,4145,4145,4155,4130,5138
20250225,140400,3610230990,4160,4145,4170,4140,844
20250225,140300,3606731550,4145,4165,4170,4140,13838
20250225,140200,3549191230,4170,4165,4170,4165,315
20250225,140100,3547879040,4170,4170,4175,4170,164
20250225,140000,3547195020,4160,4165,4170,4160,1133
20250225,135900,3542473415,4165,4175,4175,4160,310
20250225,135800,3541181520,4175,4145,4175,4145,3644
20250225,135700,3526001700,4160,4150,4160,4145,1525
20250225,135600,3519665655,4150,4155,4155,4150,72
20250225,135500,3519366685,4150,4150,4155,4150,126
20250225,135400,3518843495,4150,4150,4160,4150,371
20250225,135300,3517303020,4155,4155,4155,4150,145
20250225,135200,3516700975,4150,4155,4160,4150,134
20250225,135100,3516144350,4150,4160,4160,4150,275
20250225,135000,3515001620,4150,4155,4160,4150,321
20250225,134900,3513668640,4160,4155,4160,4155,137
20250225,134800,3513099400,4150,4150,4160,4150,270
20250225,134700,3511978110,4150,4150,4150,4145,318
20250225,134600,3510658620,4150,4150,4150,4145,222
20250225,134500,3509737860,4140,4150,4165,4140,193
20250225,134400,3508937405,4140,4145,4145,4140,100
20250225,134300,3508523180,4165,4140,4165,4140,493
20250225,134200,3506479125,4140,4145,4150,4140,261
20250225,134100,3505397285,4155,4145,4155,4145,2516
20250225,134000,3494963790,4160,4140,4160,4135,2137
20250225,133900,3486106130,4135,4140,4140,4135,285
20250225,133800,3484927205,4140,4140,4145,4135,669
20250225,133700,3482159840,4140,4140,4140,4135,27
20250225,133600,3482048135,4135,4135,4140,4130,2354
20250225,133500,3472314410,4140,4140,4145,4140,1176
20250225,133400,3467445710,4140,4145,4145,4140,1181
20250225,133300,3462551005,4140,4140,4145,4140,193
20250225,133200,3461751740,4145,4145,4145,4140,786
20250225,133100,3458497020,4140,4160,4170,4140,3218
20250225,133000,3445157660,4155,4155,4170,4155,737
20250225,132900,3442093640,4155,4150,4165,4150,691
20250225,132800,3439223375,4150,4160,4160,4150,602
20250225,132700,3436723080,4155,4160,4170,4155,281
20250225,132600,3435553705,4170,4155,4170,4155,675
20250225,132500,3432742620,4160,4165,4165,4160,670
20250225,132400,3429955050,4165,4170,4175,4160,483
20250225,132300,3427941815,4170,4170,4170,4165,108
20250225,132200,3427491625,4165,4165,4170,4160,851
20250225,132100,3423946905,4165,4170,4175,4165,360
20250225,132000,3422446150,4170,4170,4175,4165,287
20250225,131900,3421248955,4160,4165,4165,4160,129
20250225,131800,3420712285,4160,4170,4170,4160,4951
20250225,131700,3400068095,4165,4160,4170,4160,189
20250225,131600,3399280830,4165,4155,4165,4155,150
20250225,131500,3398656760,4160,4170,4170,4160,391
20250225,131400,3397029785,4175,4170,4180,4165,1885
20250225,131300,3389169505,4175,4175,4175,4170,196
20250225,131200,3388352125,4175,4175,4175,4170,353
20250225,131100,3386879650,4170,4170,4180,4170,207
20250225,131000,3386015560,4170,4175,4185,4170,2612
20250225,130900,3375121930,4180,4175,4180,4170,1480
20250225,130800,3368940040,4170,4170,4175,4170,825
20250225,130700,3365499690,4170,4170,4170,4170,28
20250225,130600,3365382930,4160,4170,4170,4160,287
20250225,130500,3364187805,4175,4160,4175,4160,708
20250225,130400,3361240630,4160,4160,4165,4160,1683
20250225,130300,3354238440,4165,4160,4165,4160,538
20250225,130200,3351999720,4165,4170,4170,4165,283
20250225,130100,3350820560,4165,4170,4170,4165,293
20250225,130000,3349599945,4170,4175,4175,4165,1118
20250225,125900,3344937950,4175,4170,4175,4165,278
20250225,125800,3343778785,4170,4170,4175,4170,197
20250225,125700,3342957155,4170,4170,4175,4170,1436
20250225,125600,3336963795,4175,4175,4175,4170,227
20250225,125500,3336016615,4170,4175,4175,4170,54
20250225,125400,3335791170,4170,4165,4175,4165,531
20250225,125300,3333578780,4170,4160,4170,4160,68
20250225,125200,3333295540,4160,4155,4160,4140,1827
20250225,125100,3325718490,4155,4155,4160,4155,339
20250225,125000,3324309915,4150,4155,4160,4150,1760
20250225,124900,3316996630,4155,4145,4170,4145,1590
20250225,124800,3310397595,4145,4150,4150,4140,2564
20250225,124700,3299778235,4150,4155,4160,4145,387
20250225,124600,3298172105,4155,4150,4155,4145,1425
20250225,124500,3292257900,4160,4160,4160,4150,3341
20250225,124400,3278376260,4160,4165,4170,4160,1212
20250225,124300,3273332260,4170,4165,4170,4165,489
20250225,124200,3271295060,4165,4175,4175,4165,1101
20250225,124100,3266708450,4175,4175,4180,4170,760
20250225,124000,3263538220,4170,4165,4175,4165,1011
20250225,123900,3259320150,4165,4175,4175,4165,326
20250225,123800,3257961070,4170,4170,4170,4165,613
20250225,123700,3255405535,4170,4160,4170,4160,124
20250225,123600,3254888710,4170,4175,4175,4160,3429
20250225,123500,3240602770,4160,4170,4175,4160,187
20250225,123400,3239823575,4160,4180,4180,4160,1847
20250225,123300,3232127760,4170,4160,4180,4160,709
20250225,123200,3229170470,4165,4160,4175,4160,3208
20250225,123100,3215804430,4155,4150,4160,4145,1384
20250225,123000,3210061325,4150,4145,4150,4145,499
20250225,122900,3207991845,4150,4150,4150,4145,1214
20250225,122800,3202958800,4145,4155,4160,4145,4435
20250225,122700,3184536945,4155,4135,4155,4135,9513
20250225,122600,3145076225,4150,4230,4240,4075,148479
20250225,122500,2527811425,4225,4235,4240,4215,8083
20250225,122400,2493597625,4215,4215,4235,4210,14756
20250225,122300,2431235620,4215,4225,4245,4210,9489
20250225,122200,2391085820,4240,4240,4250,4225,3568
20250225,122100,2375962595,4225,4225,4250,4225,13603
20250225,122000,2318236270,4225,4240,4260,4215,20334
20250225,121900,2231957585,4260,4255,4265,4240,18518
20250225,121800,2153117905,4255,4260,4265,4245,22986
20250225,121700,2055269280,4255,4240,4265,4230,18767
20250225,121600,1975507810,4265,4250,4295,4230,36446
20250225,121500,1819966780,4255,4200,4255,4185,30293
20250225,121400,1691865300,4205,4190,4210,4190,1732
20250225,121300,1684587490,4195,4190,4200,4185,3291
20250225,121200,1670802680,4200,4195,4200,4185,1433
20250225,121100,1664798490,4195,4195,4195,4195,88
20250225,121000,1664429330,4195,4200,4210,4185,3666
20250225,120900,1649033515,4200,4200,4200,4190,2201
20250225,120800,1639790505,4195,4200,4200,4190,283
20250225,120700,1638603440,4200,4200,4200,4185,1646
20250225,120600,1631708675,4195,4210,4215,4195,10726
20250225,120500,1586653410,4215,4190,4215,4190,8454
20250225,120400,1551157905,4190,4190,4190,4185,10268
20250225,120300,1508135125,4185,4180,4190,4180,9572
20250225,120200,1468069525,4180,4180,4180,4175,122
20250225,120100,1467559930,4175,4185,4185,4175,10220
20250225,120000,1424790615,4175,4175,4185,4175,3936
20250225,115900,1408343145,4175,4170,4180,4170,1607
20250225,115800,1401627055,4175,4180,4180,4170,1087
20250225,115700,1397088805,4175,4180,4180,4175,225
20250225,115600,1396148930,4180,4180,4180,4175,146
20250225,115500,1395539320,4180,4180,4185,4180,191
20250225,115400,1394740365,4175,4175,4180,4175,997
20250225,115300,1390577860,4175,4175,4185,4170,863
20250225,115200,1386974605,4175,4180,4185,4175,5364
20250225,115100,1364564550,4185,4180,4185,4180,383
20250225,115000,1362963440,4180,4185,4185,4180,112
20250225,114900,1362494950,4180,4185,4185,4180,894
20250225,114800,1358757880,4185,4180,4185,4180,267
20250225,114700,1357641445,4180,4185,4185,4180,406
20250225,114600,1355943615,4180,4185,4185,4180,275
20250225,114500,1354792880,4185,4185,4190,4185,753
20250225,114400,1351640920,4185,4190,4190,4185,397
20250225,114300,1349978700,4185,4185,4190,4185,582
20250225,114200,1347540310,4180,4190,4190,4180,270
20250225,114100,1346410640,4185,4180,4185,4180,163
20250225,114000,1345729055,4185,4190,4190,4180,189
20250225,113900,1344938185,4180,4185,4190,4180,205
20250225,113800,1344080335,4185,4185,4190,4180,193
20250225,113700,1343272515,4185,4185,4185,4180,297
20250225,113600,1342030885,4180,4185,4185,4180,154
20250225,113500,1341386990,4180,4180,4190,4180,642
20250225,113400,1338700765,4185,4185,4190,4180,120
20250225,113300,1338198330,4180,4190,4190,4180,823
20250225,113200,1334756570,4190,4190,4190,4190,99
20250225,113100,1334341760,4185,4180,4190,4180,570
20250225,113000,1331955235,4175,4185,4185,4175,868
20250225,112900,1328325630,4185,4190,4195,4180,731
20250225,112800,1325261975,4175,4180,4180,4175,142
20250225,112700,1324668950,4175,4175,4180,4175,342
20250225,112600,1323240560,4175,4175,4180,4175,308
20250225,112500,1321954225,4170,4175,4175,4170,519
20250225,112400,1319787540,4170,4170,4175,4170,272
20250225,112300,1318653100,4175,4170,4175,4170,474
20250225,112200,1316676245,4175,4175,4175,4175,806
20250225,112100,1313311195,4175,4175,4175,4170,297
20250225,112000,1312072080,4180,4170,4180,4170,329
20250225,111900,1310698770,4175,4175,4180,4175,540
20250225,111800,1308444205,4175,4175,4180,4170,232
20250225,111700,1307475650,4180,4180,4180,4175,269
20250225,111600,1306351780,4180,4175,4180,4175,414
20250225,111500,1304623200,4180,4170,4185,4170,198
20250225,111400,1303796425,4175,4185,4190,4170,1558
20250225,111300,1297290255,4180,4195,4200,4180,6829
20250225,111200,1268647770,4200,4200,4200,4195,423
20250225,111100,1266872780,4200,4200,4200,4195,889
20250225,111000,1263142555,4195,4200,4200,4195,1117
20250225,110900,1258456515,4195,4200,4200,4195,402
20250225,110800,1256769375,4200,4200,4200,4195,2388
20250225,110700,1246742420,4200,4200,4205,4200,783
20250225,110600,1243453815,4195,4195,4205,4195,1506
20250225,110500,1237126625,4200,4200,4200,4200,721
20250225,110400,1234098425,4200,4210,4210,4200,1279
20250225,110300,1228725430,4200,4200,4205,4200,2299
20250225,110200,1219064630,4200,4200,4220,4195,2256
20250225,110100,1209568220,4195,4200,4200,4195,385
20250225,110000,1207951780,4205,4215,4220,4200,4290
20250225,105900,1189901355,4220,4220,4220,4215,1948
20250225,105800,1181682190,4215,4210,4220,4210,5167
20250225,105700,1159913800,4210,4205,4210,4195,1853
20250225,105600,1152120345,4200,4190,4205,4185,4232
20250225,105500,1134357925,4190,4190,4190,4180,2596
20250225,105400,1123491585,4195,4190,4195,4180,11269
20250225,105300,1076237100,4195,4190,4195,4185,1249
20250225,105200,1071005360,4185,4185,4190,4185,1146
20250225,105100,1066206950,4190,4190,4190,4185,478
20250225,105000,1064205750,4190,4185,4190,4185,1121
20250225,104900,1059509035,4185,4185,4185,4180,353
20250225,104800,1058031955,4180,4190,4190,4180,1166
20250225,104700,1053148175,4190,4190,4195,4185,2214
20250225,104600,1043870710,4195,4195,4195,4190,1316
20250225,104500,1038352590,4190,4200,4205,4190,11898
20250225,104400,988424440,4200,4190,4200,4180,9442
20250225,104300,948825260,4190,4185,4190,4185,541
20250225,104200,946558860,4190,4190,4195,4180,1017
20250225,104100,942296005,4190,4185,4195,4175,8442
20250225,104000,906937665,4185,4170,4185,4165,4292
20250225,103900,889010630,4170,4170,4175,4165,1981
20250225,103800,880749940,4170,4175,4175,4170,977
20250225,103700,876673025,4175,4180,4185,4170,3939
20250225,103600,860218915,4185,4185,4190,4180,673
20250225,103500,857402415,4185,4180,4185,4175,2526
20250225,103400,846844810,4185,4190,4190,4180,234
20250225,103300,845864785,4195,4185,4195,4180,9150
20250225,103200,807498920,4190,4190,4195,4180,9069
20250225,103100,769468950,4185,4170,4185,4165,3019
20250225,103000,756852270,4175,4180,4185,4175,3303
20250225,102900,743042280,4180,4175,4180,4170,571
20250225,102800,740656545,4170,4160,4170,4155,5501
20250225,102700,717758015,4160,4165,4165,4155,756
20250225,102600,714614280,4165,4160,4165,4155,3663
20250225,102500,699365615,4155,4155,4165,4155,814
20250225,102400,695983370,4160,4130,4165,4130,9277
20250225,102300,657436460,4150,4115,4150,4115,6253
20250225,102200,631632665,4115,4110,4115,4110,45
20250225,102100,631447630,4110,4110,4115,4110,448
20250225,102000,629605995,4110,4110,4115,4110,549
20250225,101900,627348900,4115,4115,4115,4110,35
20250225,101800,627204880,4110,4110,4120,4105,285
20250225,101700,626033065,4110,4105,4115,4105,799
20250225,101600,622752865,4110,4115,4115,4110,25
20250225,101500,622650085,4115,4110,4115,4105,295
20250225,101400,621437370,4110,4115,4115,4110,511
20250225,101300,619337020,4115,4120,4120,4115,656
20250225,101200,616637470,4120,4125,4130,4115,1104
20250225,101100,612087105,4120,4125,4125,4120,1454
20250225,101000,606095825,4120,4130,4130,4115,2672
20250225,100900,595064710,4125,4105,4125,4105,9424
20250225,100800,556251660,4110,4105,4110,4105,536
20250225,100700,554048880,4105,4105,4105,4100,334
20250225,100600,552678335,4105,4100,4105,4095,1382
20250225,100500,547010285,4095,4095,4095,4095,56
20250225,100400,546780965,4090,4095,4095,4090,2511
20250225,100300,536507495,4090,4095,4095,4090,507
20250225,100200,534432025,4095,4095,4100,4090,1164
20250225,100100,529666575,4095,4095,4095,4095,852
20250225,100000,526177635,4090,4095,4095,4090,938
20250225,095900,522337260,4095,4095,4095,4095,1430
20250225,095800,516481410,4095,4100,4100,4095,100
20250225,095700,516071550,4100,4100,4100,4095,227
20250225,095600,515141480,4095,4095,4100,4095,465
20250225,095500,513236800,4095,4100,4100,4095,3078
20250225,095400,500617190,4100,4100,4110,4100,361
20250225,095300,499136040,4095,4095,4100,4095,154
20250225,095200,498505405,4095,4095,4100,4095,825
20250225,095100,495125530,4095,4095,4095,4090,231
20250225,095000,494180710,4090,4085,4095,4085,675
20250225,094900,491418655,4090,4100,4100,4090,1465
20250225,094800,485413215,4105,4105,4105,4105,137
20250225,094700,484850830,4110,4090,4110,4085,2486
20250225,094600,474657265,4085,4085,4095,4085,1934
20250225,094500,466742770,4080,4070,4080,4065,1628
20250225,094400,460108840,4075,4070,4075,4065,397
20250225,094300,458494105,4065,4065,4065,4065,144
20250225,094200,457908745,4075,4065,4075,4055,7501
20250225,094100,427431965,4060,4055,4060,4055,2201
20250225,094000,418498035,4060,4060,4070,4060,2744
20250225,093900,407355035,4065,4060,4065,4060,1296
20250225,093800,402091055,4060,4070,4070,4060,4002
20250225,093700,385823750,4070,4065,4075,4065,1663
20250225,093600,379053400,4075,4075,4075,4075,1
20250225,093500,379049325,4070,4075,4075,4070,8658
20250225,093400,343810600,4075,4075,4075,4075,0
20250225,093300,343810600,4075,4075,4075,4070,1671
20250225,093200,337001295,4070,4070,4075,4070,1857
20250225,093100,329434350,4070,4070,4070,4070,564
20250225,093000,327138870,4070,4070,4080,4065,659
20250225,092900,324454695,4065,4080,4080,4060,1521
20250225,092800,318264490,4055,4070,4080,4055,7543
20250225,092700,287624050,4075,4070,4075,4070,1706
20250225,092600,280672530,4065,4095,4095,4065,6006
20250225,092500,256249890,4080,4080,4130,4070,6031
20250225,092400,231649715,4075,4080,4080,4070,1068
20250225,092300,227297495,4080,4075,4080,4070,3155
20250225,092200,214442145,4075,4075,4075,4070,912
20250225,092100,210727420,4075,4080,4080,4065,6344
20250225,092000,184888175,4080,4075,4080,4075,229
20250225,091900,183953995,4075,4075,4085,4075,227
20250225,091800,183028960,4090,4085,4090,4085,250
20250225,091700,182007310,4080,4080,4080,4080,801
20250225,091600,178739230,4090,4085,4090,4075,1503
20250225,091500,172610635,4080,4090,4090,4080,2075
20250225,091400,164135730,4090,4100,4100,4090,511
20250225,091300,162045330,4100,4090,4100,4085,2156
20250225,091200,153218535,4090,4090,4090,4090,285
20250225,091100,152052885,4090,4080,4090,4080,837
20250225,091000,148634555,4085,4080,4085,4075,2235
20250225,090900,139510410,4085,4070,4090,4070,2272
20250225,090800,130241790,4080,4080,4080,4070,11048
20250225,090700,85238355,4080,4085,4085,4080,4248
20250225,090600,67894910,4090,4090,4095,4090,800
20250225,090500,64622900,4090,4095,4095,4090,381
20250225,090400,63062875,4085,4085,4085,4085,192
20250225,090300,62278555,4080,4085,4085,4080,4613
20250225,090200,43446155,4090,4100,4100,4080,2630
20250225,090100,32689660,4080,4090,4090,4075,3254
20250225,090000,19411500,4100,4100,4100,4100,4594