KissMeData/253450/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,210200,12795498800,49500,49500,49500,49500,5941
20250225,210100,12795498800,49500,49500,49500,49500,0
20250225,210000,12795498800,49500,49500,49500,49500,0
20250225,205900,12795498800,49500,49500,49500,49500,0
20250225,205800,12795498800,49500,49500,49500,49500,0
20250225,205700,12795498800,49500,49500,49500,49500,0
20250225,205600,12795498800,49500,49500,49500,49500,0
20250225,205500,12795498800,49500,49500,49500,49500,0
20250225,205400,12795498800,49500,49500,49500,49500,0
20250225,205300,12795498800,49500,49500,49500,49500,0
20250225,205200,12795498800,49500,49500,49500,49500,0
20250225,205100,12795498800,49500,49500,49500,49500,0
20250225,205000,12795498800,49500,49500,49500,49500,0
20250225,204900,12795498800,49500,49500,49500,49500,0
20250225,204800,12795498800,49500,49500,49500,49500,0
20250225,204700,12795498800,49500,49500,49500,49500,0
20250225,204600,12795498800,49500,49500,49500,49500,0
20250225,204500,12795498800,49500,49500,49500,49500,0
20250225,204400,12795498800,49500,49500,49500,49500,0
20250225,204300,12795498800,49500,49500,49500,49500,0
20250225,204200,12795498800,49500,49500,49500,49500,0
20250225,204100,12795498800,49500,49500,49500,49500,0
20250225,204000,12795498800,49500,49500,49500,49500,0
20250225,203900,12795498800,49500,49500,49500,49500,0
20250225,203800,12795498800,49500,49500,49500,49500,0
20250225,203700,12795498800,49500,49500,49500,49500,0
20250225,203600,12795498800,49500,49500,49500,49500,0
20250225,203500,12795498800,49500,49500,49500,49500,0
20250225,203400,12795498800,49500,49500,49500,49500,0
20250225,203300,12795498800,49500,49500,49500,49500,0
20250225,203200,12795498800,49500,49500,49500,49500,5941
20250225,203100,12795498800,49500,49500,49500,49500,0
20250225,203000,12795498800,49500,49500,49500,49500,0
20250225,202900,12795498800,49500,49500,49500,49500,0
20250225,202800,12795498800,49500,49500,49500,49500,0
20250225,202700,12795498800,49500,49500,49500,49500,0
20250225,202600,12795498800,49500,49500,49500,49500,0
20250225,202500,12795498800,49500,49500,49500,49500,0
20250225,202400,12795498800,49500,49500,49500,49500,0
20250225,202300,12795498800,49500,49500,49500,49500,0
20250225,202200,12795498800,49500,49500,49500,49500,0
20250225,202100,12795498800,49500,49500,49500,49500,0
20250225,202000,12795498800,49500,49500,49500,49500,0
20250225,201900,12795498800,49500,49500,49500,49500,0
20250225,201800,12795498800,49500,49500,49500,49500,0
20250225,201700,12795498800,49500,49500,49500,49500,0
20250225,201600,12795498800,49500,49500,49500,49500,0
20250225,201500,12795498800,49500,49500,49500,49500,0
20250225,201400,12795498800,49500,49500,49500,49500,0
20250225,201300,12795498800,49500,49500,49500,49500,0
20250225,201200,12795498800,49500,49500,49500,49500,0
20250225,201100,12795498800,49500,49500,49500,49500,0
20250225,201000,12795498800,49500,49500,49500,49500,0
20250225,200900,12795498800,49500,49500,49500,49500,0
20250225,200800,12795498800,49500,49500,49500,49500,0
20250225,200700,12795498800,49500,49500,49500,49500,0
20250225,200600,12795498800,49500,49500,49500,49500,0
20250225,200500,12795498800,49500,49500,49500,49500,0
20250225,200400,12795498800,49500,49500,49500,49500,0
20250225,200300,12795498800,49500,49500,49500,49500,0
20250225,200200,12795498800,49500,49500,49500,49500,5941
20250225,200100,12795498800,49500,49500,49500,49500,0
20250225,200000,12795498800,49500,49500,49500,49500,0
20250225,195900,12795498800,49500,49500,49500,49500,0
20250225,195800,12795498800,49500,49500,49500,49500,0
20250225,195700,12795498800,49500,49500,49500,49500,0
20250225,195600,12795498800,49500,49500,49500,49500,0
20250225,195500,12795498800,49500,49500,49500,49500,0
20250225,195400,12795498800,49500,49500,49500,49500,0
20250225,195300,12795498800,49500,49500,49500,49500,0
20250225,195200,12795498800,49500,49500,49500,49500,0
20250225,195100,12795498800,49500,49500,49500,49500,0
20250225,195000,12795498800,49500,49500,49500,49500,0
20250225,194900,12795498800,49500,49500,49500,49500,0
20250225,194800,12795498800,49500,49500,49500,49500,0
20250225,194700,12795498800,49500,49500,49500,49500,0
20250225,194600,12795498800,49500,49500,49500,49500,0
20250225,194500,12795498800,49500,49500,49500,49500,0
20250225,194400,12795498800,49500,49500,49500,49500,0
20250225,194300,12795498800,49500,49500,49500,49500,0
20250225,194200,12795498800,49500,49500,49500,49500,0
20250225,194100,12795498800,49500,49500,49500,49500,0
20250225,194000,12795498800,49500,49500,49500,49500,0
20250225,193900,12795498800,49500,49500,49500,49500,0
20250225,193800,12795498800,49500,49500,49500,49500,0
20250225,193700,12795498800,49500,49500,49500,49500,0
20250225,193600,12795498800,49500,49500,49500,49500,0
20250225,193500,12795498800,49500,49500,49500,49500,0
20250225,193400,12795498800,49500,49500,49500,49500,0
20250225,193300,12795498800,49500,49500,49500,49500,0
20250225,193200,12795498800,49500,49500,49500,49500,5941
20250225,193100,12795498800,49500,49500,49500,49500,0
20250225,193000,12795498800,49500,49500,49500,49500,0
20250225,192900,12795498800,49500,49500,49500,49500,0
20250225,192800,12795498800,49500,49500,49500,49500,0
20250225,192700,12795498800,49500,49500,49500,49500,0
20250225,192600,12795498800,49500,49500,49500,49500,0
20250225,192500,12795498800,49500,49500,49500,49500,0
20250225,192400,12795498800,49500,49500,49500,49500,0
20250225,192300,12795498800,49500,49500,49500,49500,0
20250225,192200,12795498800,49500,49500,49500,49500,0
20250225,192100,12795498800,49500,49500,49500,49500,0
20250225,192000,12795498800,49500,49500,49500,49500,0
20250225,191900,12795498800,49500,49500,49500,49500,0
20250225,191800,12795498800,49500,49500,49500,49500,0
20250225,191700,12795498800,49500,49500,49500,49500,0
20250225,191600,12795498800,49500,49500,49500,49500,0
20250225,191500,12795498800,49500,49500,49500,49500,0
20250225,191400,12795498800,49500,49500,49500,49500,0
20250225,191300,12795498800,49500,49500,49500,49500,0
20250225,191200,12795498800,49500,49500,49500,49500,0
20250225,191100,12795498800,49500,49500,49500,49500,0
20250225,191000,12795498800,49500,49500,49500,49500,0
20250225,190900,12795498800,49500,49500,49500,49500,0
20250225,190800,12795498800,49500,49500,49500,49500,0
20250225,190700,12795498800,49500,49500,49500,49500,0
20250225,190600,12795498800,49500,49500,49500,49500,0
20250225,190500,12795498800,49500,49500,49500,49500,0
20250225,190400,12795498800,49500,49500,49500,49500,0
20250225,190300,12795498800,49500,49500,49500,49500,0
20250225,190200,12795498800,49500,49500,49500,49500,5941
20250225,190100,12795498800,49500,49500,49500,49500,0
20250225,190000,12795498800,49500,49500,49500,49500,0
20250225,185900,12795498800,49500,49500,49500,49500,0
20250225,185800,12795498800,49500,49500,49500,49500,0
20250225,185700,12795498800,49500,49500,49500,49500,0
20250225,185600,12795498800,49500,49500,49500,49500,0
20250225,185500,12795498800,49500,49500,49500,49500,0
20250225,185400,12795498800,49500,49500,49500,49500,0
20250225,185300,12795498800,49500,49500,49500,49500,0
20250225,185200,12795498800,49500,49500,49500,49500,0
20250225,185100,12795498800,49500,49500,49500,49500,0
20250225,185000,12795498800,49500,49500,49500,49500,0
20250225,184900,12795498800,49500,49500,49500,49500,0
20250225,184800,12795498800,49500,49500,49500,49500,0
20250225,184700,12795498800,49500,49500,49500,49500,0
20250225,184600,12795498800,49500,49500,49500,49500,0
20250225,184500,12795498800,49500,49500,49500,49500,0
20250225,184400,12795498800,49500,49500,49500,49500,0
20250225,184300,12795498800,49500,49500,49500,49500,0
20250225,184200,12795498800,49500,49500,49500,49500,0
20250225,184100,12795498800,49500,49500,49500,49500,0
20250225,184000,12795498800,49500,49500,49500,49500,0
20250225,183900,12795498800,49500,49500,49500,49500,0
20250225,183800,12795498800,49500,49500,49500,49500,0
20250225,183700,12795498800,49500,49500,49500,49500,0
20250225,183600,12795498800,49500,49500,49500,49500,0
20250225,183500,12795498800,49500,49500,49500,49500,0
20250225,183400,12795498800,49500,49500,49500,49500,0
20250225,183300,12795498800,49500,49500,49500,49500,0
20250225,183200,12795498800,49500,49500,49500,49500,5941
20250225,183100,12795498800,49500,49500,49500,49500,0
20250225,183000,12795498800,49500,49500,49500,49500,0
20250225,182900,12795498800,49500,49500,49500,49500,0
20250225,182800,12795498800,49500,49500,49500,49500,0
20250225,182700,12795498800,49500,49500,49500,49500,0
20250225,182600,12795498800,49500,49500,49500,49500,0
20250225,182500,12795498800,49500,49500,49500,49500,0
20250225,182400,12795498800,49500,49500,49500,49500,0
20250225,182300,12795498800,49500,49500,49500,49500,0
20250225,182200,12795498800,49500,49500,49500,49500,0
20250225,182100,12795498800,49500,49500,49500,49500,0
20250225,182000,12795498800,49500,49500,49500,49500,0
20250225,181900,12795498800,49500,49500,49500,49500,0
20250225,181800,12795498800,49500,49500,49500,49500,0
20250225,181700,12795498800,49500,49500,49500,49500,0
20250225,181600,12795498800,49500,49500,49500,49500,0
20250225,181500,12795498800,49500,49500,49500,49500,0
20250225,181400,12795498800,49500,49500,49500,49500,0
20250225,181300,12795498800,49500,49500,49500,49500,0
20250225,181200,12795498800,49500,49500,49500,49500,0
20250225,181100,12795498800,49500,49500,49500,49500,0
20250225,181000,12795498800,49500,49500,49500,49500,0
20250225,180900,12795498800,49500,49500,49500,49500,0
20250225,180800,12795498800,49500,49500,49500,49500,0
20250225,180700,12795498800,49500,49500,49500,49500,0
20250225,180600,12795498800,49500,49500,49500,49500,0
20250225,180500,12795498800,49500,49500,49500,49500,0
20250225,180400,12795498800,49500,49500,49500,49500,0
20250225,180300,12795498800,49500,49500,49500,49500,0
20250225,180200,12795498800,49500,49500,49500,49500,5941
20250225,180100,12795498800,49500,49500,49500,49500,0
20250225,180000,12795498800,49500,49500,49500,49500,0
20250225,175900,12795498800,49500,49500,49500,49500,0
20250225,175800,12795498800,49500,49500,49500,49500,0
20250225,175700,12795498800,49500,49500,49500,49500,0
20250225,175600,12795498800,49500,49500,49500,49500,0
20250225,175500,12795498800,49500,49500,49500,49500,0
20250225,175400,12795498800,49500,49500,49500,49500,0
20250225,175300,12795498800,49500,49500,49500,49500,0
20250225,175200,12795498800,49500,49500,49500,49500,0
20250225,175100,12795498800,49500,49500,49500,49500,0
20250225,175000,12795498800,49500,49500,49500,49500,0
20250225,174900,12795498800,49500,49500,49500,49500,0
20250225,174800,12795498800,49500,49500,49500,49500,0
20250225,174700,12795498800,49500,49500,49500,49500,0
20250225,174600,12795498800,49500,49500,49500,49500,0
20250225,174500,12795498800,49500,49500,49500,49500,0
20250225,174400,12795498800,49500,49500,49500,49500,0
20250225,174300,12795498800,49500,49500,49500,49500,0
20250225,174200,12795498800,49500,49500,49500,49500,0
20250225,174100,12795498800,49500,49500,49500,49500,0
20250225,174000,12795498800,49500,49500,49500,49500,0
20250225,173900,12795498800,49500,49500,49500,49500,0
20250225,173800,12795498800,49500,49500,49500,49500,0
20250225,173700,12795498800,49500,49500,49500,49500,0
20250225,173600,12795498800,49500,49500,49500,49500,0
20250225,173500,12795498800,49500,49500,49500,49500,0
20250225,173400,12795498800,49500,49500,49500,49500,0
20250225,173300,12795498800,49500,49500,49500,49500,0
20250225,173200,12795498800,49500,49500,49500,49500,5941
20250225,173100,12795498800,49500,49500,49500,49500,0
20250225,173000,12795498800,49500,49500,49500,49500,0
20250225,172900,12795498800,49500,49500,49500,49500,0
20250225,172800,12795498800,49500,49500,49500,49500,0
20250225,172700,12795498800,49500,49500,49500,49500,0
20250225,172600,12795498800,49500,49500,49500,49500,0
20250225,172500,12795498800,49500,49500,49500,49500,0
20250225,172400,12795498800,49500,49500,49500,49500,0
20250225,172300,12795498800,49500,49500,49500,49500,0
20250225,172200,12795498800,49500,49500,49500,49500,0
20250225,172100,12795498800,49500,49500,49500,49500,0
20250225,172000,12795498800,49500,49500,49500,49500,0
20250225,171900,12795498800,49500,49500,49500,49500,0
20250225,171800,12795498800,49500,49500,49500,49500,0
20250225,171700,12795498800,49500,49500,49500,49500,0
20250225,171600,12795498800,49500,49500,49500,49500,0
20250225,171500,12795498800,49500,49500,49500,49500,0
20250225,171400,12795498800,49500,49500,49500,49500,0
20250225,171300,12795498800,49500,49500,49500,49500,0
20250225,171200,12795498800,49500,49500,49500,49500,0
20250225,171100,12795498800,49500,49500,49500,49500,0
20250225,171000,12795498800,49500,49500,49500,49500,0
20250225,170900,12795498800,49500,49500,49500,49500,0
20250225,170800,12795498800,49500,49500,49500,49500,0
20250225,170700,12795498800,49500,49500,49500,49500,0
20250225,170600,12795498800,49500,49500,49500,49500,0
20250225,170500,12795498800,49500,49500,49500,49500,0
20250225,170400,12795498800,49500,49500,49500,49500,0
20250225,170300,12795498800,49500,49500,49500,49500,0
20250225,170200,12795498800,49500,49500,49500,49500,5941
20250225,170100,12795498800,49500,49500,49500,49500,0
20250225,170000,12795498800,49500,49500,49500,49500,0
20250225,165900,12795498800,49500,49500,49500,49500,0
20250225,165800,12795498800,49500,49500,49500,49500,0
20250225,165700,12795498800,49500,49500,49500,49500,0
20250225,165600,12795498800,49500,49500,49500,49500,0
20250225,165500,12795498800,49500,49500,49500,49500,0
20250225,165400,12795498800,49500,49500,49500,49500,0
20250225,165300,12795498800,49500,49500,49500,49500,0
20250225,165200,12795498800,49500,49500,49500,49500,0
20250225,165100,12795498800,49500,49500,49500,49500,0
20250225,165000,12795498800,49500,49500,49500,49500,0
20250225,164900,12795498800,49500,49500,49500,49500,0
20250225,164800,12795498800,49500,49500,49500,49500,0
20250225,164700,12795498800,49500,49500,49500,49500,0
20250225,164600,12795498800,49500,49500,49500,49500,0
20250225,164500,12795498800,49500,49500,49500,49500,0
20250225,164400,12795498800,49500,49500,49500,49500,0
20250225,164300,12795498800,49500,49500,49500,49500,0
20250225,164200,12795498800,49500,49500,49500,49500,0
20250225,164100,12795498800,49500,49500,49500,49500,0
20250225,164000,12795498800,49500,49500,49500,49500,0
20250225,163900,12795498800,49500,49500,49500,49500,0
20250225,163800,12795498800,49500,49500,49500,49500,0
20250225,163700,12795498800,49500,49500,49500,49500,0
20250225,163600,12795498800,49500,49500,49500,49500,0
20250225,163500,12795498800,49500,49500,49500,49500,0
20250225,163400,12795498800,49500,49500,49500,49500,0
20250225,163300,12795498800,49500,49500,49500,49500,0
20250225,163200,12795498800,49500,49500,49500,49500,5941
20250225,163100,12795498800,49500,49500,49500,49500,0
20250225,163000,12795498800,49500,49500,49500,49500,0
20250225,162900,12795498800,49500,49500,49500,49500,0
20250225,162800,12795498800,49500,49500,49500,49500,0
20250225,162700,12795498800,49500,49500,49500,49500,0
20250225,162600,12795498800,49500,49500,49500,49500,0
20250225,162500,12795498800,49500,49500,49500,49500,0
20250225,162400,12795498800,49500,49500,49500,49500,0
20250225,162300,12795498800,49500,49500,49500,49500,0
20250225,162200,12795498800,49500,49500,49500,49500,0
20250225,162100,12795498800,49500,49500,49500,49500,0
20250225,162000,12795498800,49500,49500,49500,49500,0
20250225,161900,12795498800,49500,49500,49500,49500,0
20250225,161800,12795498800,49500,49500,49500,49500,0
20250225,161700,12795498800,49500,49500,49500,49500,0
20250225,161600,12795498800,49500,49500,49500,49500,0
20250225,161500,12795498800,49500,49500,49500,49500,0
20250225,161400,12795498800,49500,49500,49500,49500,0
20250225,161300,12795498800,49500,49500,49500,49500,0
20250225,161200,12795498800,49500,49500,49500,49500,0
20250225,161100,12795498800,49500,49500,49500,49500,0
20250225,161000,12795498800,49500,49500,49500,49500,0
20250225,160900,12795498800,49500,49500,49500,49500,0
20250225,160800,12795498800,49500,49500,49500,49500,0
20250225,160700,12795498800,49500,49500,49500,49500,0
20250225,160600,12795498800,49500,49500,49500,49500,0
20250225,160500,12795498800,49500,49500,49500,49500,0
20250225,160400,12795498800,49500,49500,49500,49500,0
20250225,160300,12795498800,49500,49500,49500,49500,0
20250225,160200,12795498800,49500,49500,49500,49500,5941
20250225,160100,12795498800,49500,49500,49500,49500,0
20250225,160000,12795498800,49500,49500,49500,49500,0
20250225,155900,12795498800,49500,49500,49500,49500,0
20250225,155800,12795498800,49500,49500,49500,49500,0
20250225,155700,12795498800,49500,49500,49500,49500,0
20250225,155600,12795498800,49500,49500,49500,49500,0
20250225,155500,12795498800,49500,49500,49500,49500,0
20250225,155400,12795498800,49500,49500,49500,49500,0
20250225,155300,12795498800,49500,49500,49500,49500,0
20250225,155200,12795498800,49500,49500,49500,49500,0
20250225,155100,12795498800,49500,49500,49500,49500,0
20250225,155000,12795498800,49500,49500,49500,49500,0
20250225,154900,12795498800,49500,49500,49500,49500,0
20250225,154800,12795498800,49500,49500,49500,49500,0
20250225,154700,12795498800,49500,49500,49500,49500,0
20250225,154600,12795498800,49500,49500,49500,49500,0
20250225,154500,12795498800,49500,49500,49500,49500,0
20250225,154400,12795498800,49500,49500,49500,49500,0
20250225,154300,12795498800,49500,49500,49500,49500,0
20250225,154200,12795498800,49500,49500,49500,49500,0
20250225,154100,12795498800,49500,49500,49500,49500,0
20250225,154000,12795498800,49500,49500,49500,49500,0
20250225,153900,12795498800,49500,49500,49500,49500,0
20250225,153800,12795498800,49500,49500,49500,49500,0
20250225,153700,12795498800,49500,49500,49500,49500,0
20250225,153600,12795498800,49500,49500,49500,49500,0
20250225,153500,12795498800,49500,49500,49500,49500,0
20250225,153400,12795498800,49500,49500,49500,49500,0
20250225,153300,12795498800,49500,49500,49500,49500,0
20250225,153200,12795498800,49500,49500,49500,49500,5941
20250225,153100,12795498800,49500,49500,49500,49500,0
20250225,153000,12795498800,49500,49500,49500,49500,5941
20250225,152900,12501419300,49450,49450,49450,49450,0
20250225,152800,12501419300,49450,49450,49450,49450,0
20250225,152700,12501419300,49450,49450,49450,49450,0
20250225,152600,12501419300,49450,49450,49450,49450,0
20250225,152500,12501419300,49450,49450,49450,49450,0
20250225,152400,12501419300,49450,49450,49450,49450,0
20250225,152300,12501419300,49450,49450,49450,49450,0
20250225,152200,12501419300,49450,49450,49450,49450,0
20250225,152100,12501419300,49450,49450,49450,49450,0
20250225,152000,12501419300,49450,49450,49450,49450,0
20250225,151900,12501419300,49450,49400,49450,49350,1119
20250225,151800,12446145350,49400,49450,49450,49350,2168
20250225,151700,12339030200,49450,49450,49450,49400,467
20250225,151600,12315940150,49450,49450,49450,49400,377
20250225,151500,12297297600,49450,49400,49450,49400,161
20250225,151400,12289336850,49450,49400,49450,49400,186
20250225,151300,12280145050,49400,49400,49450,49400,353
20250225,151200,12262705300,49400,49450,49450,49400,204
20250225,151100,12252622400,49450,49400,49450,49350,444
20250225,151000,12230684950,49400,49400,49450,49400,676
20250225,150900,12197288100,49400,49500,49500,49400,669
20250225,150800,12164211800,49500,49450,49500,49450,193
20250225,150700,12154662050,49500,49500,49500,49400,175
20250225,150600,12146005750,49550,49500,49550,49450,363
20250225,150500,12128045850,49500,49400,49550,49400,743
20250225,150400,12091261950,49500,49450,49500,49400,521
20250225,150300,12065489200,49450,49450,49450,49400,630
20250225,150200,12034341750,49400,49450,49450,49400,308
20250225,150100,12019122950,49400,49450,49500,49400,517
20250225,150000,11993551550,49450,49500,49500,49450,624
20250225,145900,11962688550,49500,49500,49500,49450,219
20250225,145800,11951849450,49500,49450,49500,49450,345
20250225,145700,11934787400,49450,49500,49500,49450,774
20250225,145600,11896475200,49550,49550,49550,49500,438
20250225,145500,11874779700,49500,49550,49600,49500,147
20250225,145400,11867496900,49500,49550,49650,49500,1094
20250225,145300,11813252350,49550,49500,49600,49450,2360
20250225,145200,11696368900,49450,49400,49500,49350,1713
20250225,145100,11611700200,49400,49450,49450,49400,2646
20250225,145000,11480978750,49450,49450,49450,49400,823
20250225,144900,11440286800,49400,49500,49500,49400,559
20250225,144800,11412647200,49500,49150,49500,49150,6590
20250225,144700,11087733650,49150,49200,49200,49150,88
20250225,144600,11083404450,49200,49200,49200,49150,89
20250225,144500,11079026850,49150,49150,49200,49150,623
20250225,144400,11048401700,49200,49200,49200,49150,97
20250225,144300,11043629800,49200,49200,49250,49150,730
20250225,144200,11007714150,49150,49200,49200,49150,189
20250225,144100,10998420650,49200,49150,49200,49150,307
20250225,144000,10983329750,49150,49150,49200,49150,186
20250225,143900,10974184800,49150,49200,49250,49150,618
20250225,143800,10943782100,49250,49200,49250,49200,529
20250225,143700,10917751950,49250,49300,49300,49200,430
20250225,143600,10896562750,49250,49300,49350,49250,830
20250225,143500,10855641300,49350,49350,49350,49300,568
20250225,143400,10827612050,49350,49250,49350,49250,74
20250225,143300,10823962200,49250,49300,49350,49250,327
20250225,143200,10807840300,49350,49300,49350,49250,563
20250225,143100,10780083100,49250,49250,49300,49250,209
20250225,143000,10769780100,49250,49250,49300,49250,706
20250225,142900,10735002000,49300,49250,49300,49200,879
20250225,142800,10691712850,49200,49250,49250,49200,182
20250225,142700,10682750850,49250,49250,49250,49200,336
20250225,142600,10666203950,49250,49150,49250,49150,85
20250225,142500,10662021150,49150,49200,49200,49150,766
20250225,142400,10624334300,49200,49150,49200,49150,26
20250225,142300,10623056000,49150,49150,49200,49150,112
20250225,142200,10617546500,49200,49150,49200,49100,168
20250225,142100,10609285600,49100,49150,49150,49100,113
20250225,142000,10603732250,49150,49150,49150,49100,39
20250225,141900,10601815750,49150,49150,49150,49100,30
20250225,141800,10600341600,49100,49150,49200,49100,480
20250225,141700,10576760000,49100,49100,49150,49100,343
20250225,141600,10559918150,49100,49100,49150,49100,208
20250225,141500,10549700650,49100,49150,49200,49100,692
20250225,141400,10515688950,49200,49200,49200,49150,83
20250225,141300,10511607150,49150,49100,49200,49100,98
20250225,141200,10506790650,49100,49200,49250,49100,369
20250225,141100,10488656050,49150,49250,49250,49150,237
20250225,141000,10476996600,49250,49200,49250,49150,146
20250225,140900,10469812200,49200,49200,49200,49150,603
20250225,140800,10440167750,49150,49150,49200,49150,342
20250225,140700,10423352500,49200,49150,49200,49150,132
20250225,140600,10416859750,49150,49200,49200,49150,280
20250225,140500,10403088100,49200,49200,49200,49150,56
20250225,140400,10400333200,49200,49200,49200,49150,184
20250225,140300,10391280850,49150,49150,49200,49150,351
20250225,140200,10374027800,49150,49150,49150,49100,110
20250225,140100,10368623800,49100,49100,49200,49100,351
20250225,140000,10351379500,49100,49100,49200,49100,81
20250225,135900,10347399100,49150,49150,49200,49150,290
20250225,135800,10333145050,49200,49200,49200,49150,416
20250225,135700,10312691800,49150,49150,49200,49150,78
20250225,135600,10308855800,49200,49100,49200,49100,146
20250225,135500,10301678300,49100,49150,49150,49100,49
20250225,135400,10299270550,49150,49100,49150,49100,186
20250225,135300,10290133200,49100,49200,49250,49100,912
20250225,135200,10245269300,49250,49250,49250,49200,288
20250225,135100,10231085600,49250,49200,49250,49200,37
20250225,135000,10229264300,49250,49200,49250,49200,288
20250225,134900,10215093350,49200,49150,49250,49150,398
20250225,134800,10195497550,49150,49150,49250,49150,205
20250225,134700,10185412100,49150,49050,49150,49050,730
20250225,134600,10149545950,49000,48950,49050,48950,41
20250225,134500,10147537200,48950,48950,49050,48950,371
20250225,134400,10129366550,48950,49050,49050,48900,1292
20250225,134300,10066089350,49050,49050,49100,49050,1125
20250225,134200,10010900750,49050,49050,49100,49050,156
20250225,134100,10003243500,49100,49050,49100,49000,326
20250225,134000,9987251250,49050,49100,49100,49050,305
20250225,133900,9972276850,49100,49100,49150,49050,201
20250225,133800,9962410150,49100,49150,49200,49100,604
20250225,133700,9932726850,49150,49150,49200,49150,115
20250225,133600,9927072550,49150,49150,49200,49150,210
20250225,133500,9916747550,49150,49100,49150,49050,104
20250225,133400,9911641250,49100,49050,49100,49000,113
20250225,133300,9906098300,49050,49000,49100,49000,80
20250225,133200,9902173000,49100,49100,49100,49000,815
20250225,133100,9862215800,49050,49100,49100,49050,280
20250225,133000,9848468100,49050,49100,49100,49050,894
20250225,132900,9804580500,49100,49300,49300,49100,1151
20250225,132800,9747960650,49250,49300,49300,49250,131
20250225,132700,9741508100,49250,49300,49300,49250,65
20250225,132600,9738305500,49300,49350,49350,49250,174
20250225,132500,9729729550,49350,49400,49400,49350,228
20250225,132400,9718474600,49400,49450,49450,49350,149
20250225,132300,9711114350,49250,49200,49450,49150,310
20250225,132200,9695857550,49450,49300,49450,49150,1285
20250225,132100,9632472000,49200,49450,49450,49200,1786
20250225,132000,9544379700,49450,49650,49650,49400,1713
20250225,131900,9459531550,49650,49500,49650,49500,1554
20250225,131800,9382510350,49500,49500,49550,49500,242
20250225,131700,9370528400,49500,49500,49500,49450,1672
20250225,131600,9287804800,49500,49500,49550,49500,512
20250225,131500,9262445600,49500,49600,49650,49500,967
20250225,131400,9214482050,49600,49500,49600,49450,722
20250225,131300,9178719150,49500,49650,49700,49450,3272
20250225,131200,9016388250,49650,49500,49650,49450,3463
20250225,131100,8844778850,49500,49400,49500,49400,538
20250225,131000,8818190350,49400,49350,49450,49300,2884
20250225,130900,8675702850,49350,49300,49350,49300,41
20250225,130800,8673680550,49300,49250,49350,49250,214
20250225,130700,8663137200,49350,49350,49350,49250,424
20250225,130600,8642230000,49300,49350,49350,49300,92
20250225,130500,8637690600,49350,49400,49400,49350,457
20250225,130400,8615130350,49350,49400,49450,49350,259
20250225,130300,8602340550,49350,49350,49400,49350,246
20250225,130200,8590189450,49350,49400,49400,49350,718
20250225,130100,8554745950,49350,49350,49400,49350,127
20250225,130000,8548472950,49350,49300,49400,49300,588
20250225,125900,8519439750,49350,49350,49350,49350,54
20250225,125800,8516774850,49350,49400,49400,49350,150
20250225,125700,8509369400,49350,49400,49450,49350,361
20250225,125600,8491540550,49400,49400,49400,49350,78
20250225,125500,8487687650,49400,49400,49400,49350,225
20250225,125400,8476573100,49350,49250,49400,49250,579
20250225,125300,8448021950,49200,49200,49250,49150,328
20250225,125200,8431882950,49250,49200,49250,49200,52
20250225,125100,8429323750,49250,49200,49250,49200,104
20250225,125000,8424205250,49200,49150,49300,49100,68
20250225,124900,8420863800,49200,49350,49500,48900,3828
20250225,124800,8232429350,49150,49300,49350,49150,486
20250225,124700,8208499950,49350,49300,49350,49300,186
20250225,124600,8199327600,49350,49300,49400,49300,143
20250225,124500,8192272300,49300,49450,49500,49300,1048
20250225,124400,8140500700,49450,49500,49500,49400,1385
20250225,124300,8072013350,49500,49450,49500,49400,1920
20250225,124200,7977060700,49400,49200,49450,49150,3875
20250225,124100,7785924950,49100,49200,49200,49100,450
20250225,124000,7763812350,49200,49200,49200,49150,315
20250225,123900,7748316300,49150,49150,49150,49150,35
20250225,123800,7746596050,49150,49250,49250,49150,550
20250225,123700,7719535500,49200,49200,49250,49200,93
20250225,123600,7714956850,49250,49200,49250,49200,42
20250225,123500,7712889400,49250,49250,49250,49200,11
20250225,123400,7712347950,49250,49250,49250,49200,132
20250225,123300,7705847250,49250,49200,49250,49200,15
20250225,123200,7705109200,49200,49200,49250,49200,78
20250225,123100,7701269750,49200,49200,49200,49200,26
20250225,123000,7699990550,49200,49200,49250,49200,165
20250225,122900,7691867100,49250,49250,49250,49200,76
20250225,122800,7688124400,49200,49200,49250,49200,63
20250225,122700,7685023350,49200,49250,49250,49200,191
20250225,122600,7675624350,49250,49250,49300,49200,880
20250225,122500,7632286950,49200,49200,49200,49200,90
20250225,122400,7627858950,49150,49100,49150,49100,452
20250225,122300,7605647550,49100,49100,49100,49050,58
20250225,122200,7602800050,49050,49050,49100,49050,42
20250225,122100,7600738650,49050,49050,49050,49050,18
20250225,122000,7599855750,49050,49100,49100,49050,70
20250225,121900,7596420350,49050,49050,49100,49050,55
20250225,121800,7593721800,49050,49050,49100,49050,80
20250225,121700,7589796750,49100,49100,49100,49050,141
20250225,121600,7582873950,49100,49100,49150,49100,92
20250225,121500,7578355900,49100,49200,49300,49100,1727
20250225,121400,7493404000,49300,49250,49300,49200,833
20250225,121300,7452392050,49250,49250,49300,49250,15
20250225,121200,7451653200,49250,49200,49250,49200,657
20250225,121100,7419297850,49250,49250,49250,49200,305
20250225,121000,7404277650,49250,49200,49250,49200,237
20250225,120900,7392609900,49200,49250,49250,49200,62
20250225,120800,7389557150,49200,49200,49250,49200,97
20250225,120700,7384780400,49200,49250,49250,49200,64
20250225,120600,7381629050,49250,49200,49250,49200,98
20250225,120500,7376803600,49250,49200,49250,49200,99
20250225,120400,7371930150,49200,49200,49200,49200,17
20250225,120300,7371093750,49200,49200,49200,49200,153
20250225,120200,7363566150,49250,49200,49250,49200,309
20250225,120100,7348355650,49200,49250,49250,49150,191
20250225,120000,7338954350,49200,49250,49300,49200,578
20250225,115900,7310496100,49300,49250,49300,49250,21
20250225,115800,7309461600,49250,49300,49300,49250,294
20250225,115700,7294969500,49300,49250,49300,49250,132
20250225,115600,7288468150,49250,49250,49250,49200,75
20250225,115500,7284774700,49200,49250,49250,49200,302
20250225,115400,7269902600,49250,49250,49300,49250,275
20250225,115300,7256354000,49250,49300,49300,49200,439
20250225,115200,7234733900,49250,49200,49250,49200,404
20250225,115100,7214838400,49250,49200,49250,49200,411
20250225,115000,7194602400,49200,49150,49200,49100,1647
20250225,114900,7113635400,49150,49100,49150,49100,253
20250225,114800,7101210900,49150,49000,49150,49000,1781
20250225,114700,7013817300,49000,49050,49050,49000,314
20250225,114600,6998419450,49050,49000,49050,49000,148
20250225,114500,6991160850,49000,49050,49050,49000,17
20250225,114400,6990327800,49000,49000,49050,49000,63
20250225,114300,6987238400,49050,49000,49050,48950,138
20250225,114200,6980475750,49000,49000,49050,48950,258
20250225,114100,6967833800,49050,49000,49050,48950,96
20250225,114000,6963130050,49000,49050,49100,49000,379
20250225,113900,6944540450,49050,49000,49050,49000,327
20250225,113800,6928517400,48950,48950,49000,48950,732
20250225,113700,6892678450,48900,48900,48950,48900,50
20250225,113600,6890231550,48900,48900,48950,48900,133
20250225,113500,6883727050,48950,48950,48950,48900,40
20250225,113400,6881769350,48950,48900,48950,48900,72
20250225,113300,6878246250,48900,48950,48950,48900,57
20250225,113200,6875458850,48900,48950,48950,48900,143
20250225,113100,6868464350,48950,48900,48950,48900,212
20250225,113000,6858097300,48850,48850,48850,48850,199
20250225,112900,6848376150,48850,48900,48950,48850,157
20250225,112800,6840703300,48900,48950,48950,48850,11
20250225,112700,6840165650,48850,48950,48950,48850,76
20250225,112600,6836447000,48850,48850,48850,48850,6
20250225,112500,6836153900,48850,48950,48950,48850,57
20250225,112400,6833364450,48850,48900,48950,48800,1393
20250225,112300,6765335550,48850,48900,48950,48850,184
20250225,112200,6756338150,48850,48850,48900,48850,218
20250225,112100,6745683550,48850,48850,48900,48850,42
20250225,112000,6743630500,48850,48850,48850,48850,126
20250225,111900,6737475400,48850,48850,48850,48850,67
20250225,111800,6734202450,48800,48850,48850,48800,165
20250225,111700,6726143750,48850,48800,48850,48800,190
20250225,111600,6716866050,48800,48800,48800,48800,57
20250225,111500,6714084450,48750,48800,48800,48750,336
20250225,111400,6697694500,48800,48800,48800,48750,697
20250225,111300,6663681050,48850,48900,48950,48800,680
20250225,111200,6630462000,48850,48900,48950,48850,233
20250225,111100,6619068700,48900,48900,48950,48900,102
20250225,111000,6614079350,48950,48950,48950,48900,30
20250225,110900,6612611300,48900,48900,48900,48850,67
20250225,110800,6609336500,48850,48900,48900,48850,205
20250225,110700,6599317400,48900,48950,49000,48900,1307
20250225,110600,6535389950,48950,49000,49000,48950,197
20250225,110500,6525742550,49000,49000,49000,48950,147
20250225,110400,6518540050,48950,49000,49000,48950,169
20250225,110300,6510264850,48950,48950,49000,48950,146
20250225,110200,6503115200,49000,49050,49050,48950,77
20250225,110100,6499345100,48950,49050,49100,48950,287
20250225,110000,6485275350,48950,49100,49100,48950,36
20250225,105900,6483510550,48950,48950,48950,48950,12
20250225,105800,6482923150,49100,48950,49100,48950,81
20250225,105700,6478948550,48950,48950,49050,48950,1180
20250225,105600,6421098650,49050,49000,49050,48950,499
20250225,105500,6396649800,49050,49000,49050,49000,84
20250225,105400,6392532900,49000,49050,49050,49000,249
20250225,105300,6380327750,49000,49050,49050,49000,330
20250225,105200,6364142550,49050,49050,49050,49050,205
20250225,105100,6354087300,49000,49100,49100,49000,445
20250225,105000,6332262850,49100,49100,49100,49050,118
20250225,104900,6326469900,49100,49050,49100,49000,83
20250225,104800,6322398600,49050,49100,49100,49050,533
20250225,104700,6296245650,49100,49100,49100,49050,310
20250225,104600,6281025000,49050,49050,49100,49050,15
20250225,104500,6280289000,49000,49050,49100,49000,243
20250225,104400,6268371400,49050,49050,49100,49050,215
20250225,104300,6257822950,49050,49100,49100,49050,119
20250225,104200,6251985400,49100,49100,49100,49050,178
20250225,104100,6243253750,49100,49000,49100,49000,86
20250225,104000,6239035050,49000,49050,49150,49000,26
20250225,103900,6237760300,49050,49050,49150,49000,2135
20250225,103800,6133137350,49150,49150,49150,49000,491
20250225,103700,6109029900,49100,49100,49150,49100,139
20250225,103600,6102200000,49100,49150,49150,49000,28
20250225,103500,6100826500,49000,48950,49000,48950,2155
20250225,103400,5995257400,48950,48950,49000,48950,376
20250225,103300,5976845150,48950,49150,49150,48950,1691
20250225,103200,5893953600,49150,49150,49150,49100,390
20250225,103100,5874788700,49150,49250,49350,49150,1006
20250225,103000,5825227200,49250,49250,49300,49200,97
20250225,102900,5820449100,49200,49200,49350,49100,3470
20250225,102800,5649849000,49300,49200,49350,49200,361
20250225,102700,5632053100,49200,49250,49300,49200,98
20250225,102600,5627223150,49300,49350,49350,49300,884
20250225,102500,5583638550,49350,49250,49350,49250,206
20250225,102400,5573482400,49250,49200,49250,49100,1710
20250225,102300,5489462700,49200,49250,49300,49200,1753
20250225,102200,5403195150,49250,49250,49300,49250,758
20250225,102100,5365851850,49250,49250,49250,49200,279
20250225,102000,5352112450,49250,49200,49250,49150,276
20250225,101900,5338534650,49200,49200,49200,49150,189
20250225,101800,5329237700,49250,49300,49300,49150,1908
20250225,101700,5235335450,49300,49250,49300,49250,775
20250225,101600,5197138100,49250,49200,49250,49150,311
20250225,101500,5181837850,49200,49200,49200,49150,139
20250225,101400,5175000050,49150,49000,49150,49000,882
20250225,101300,5131710900,49050,49000,49100,49000,72
20250225,101200,5128181250,49000,49050,49100,49000,546
20250225,101100,5101401650,49100,49200,49200,49050,483
20250225,101000,5077674200,49250,49450,49450,49200,2624
20250225,100900,4948333350,49450,49250,49450,49250,1656
20250225,100800,4866672450,49300,49300,49300,49250,559
20250225,100700,4839114550,49300,49200,49300,49150,2127
20250225,100600,4734375950,49150,49100,49200,49100,208
20250225,100500,4724152800,49150,49100,49150,49050,278
20250225,100400,4710492600,49100,49050,49100,49050,103
20250225,100300,4705436300,49100,49100,49100,49050,143
20250225,100200,4698416550,49100,49150,49150,49050,233
20250225,100100,4686979850,49150,49050,49150,49050,46
20250225,100000,4684720750,49050,49100,49150,49000,508
20250225,095900,4659793150,49050,49050,49100,49050,78
20250225,095800,4655967000,49050,49100,49150,49050,694
20250225,095700,4621891500,49100,49050,49100,48950,781
20250225,095600,4583608450,49050,48950,49050,48850,666
20250225,095500,4551008950,48900,49000,49100,48900,2106
20250225,095400,4447862550,49000,49300,49300,49000,4322
20250225,095300,4235466200,49300,49300,49350,49250,299
20250225,095200,4220729500,49300,49350,49350,49250,606
20250225,095100,4190871100,49300,49500,49550,49300,2807
20250225,095000,4052015350,49500,49400,49500,49400,1401
20250225,094900,3982705150,49450,49200,49450,49200,3437
20250225,094800,3813156150,49300,49350,49350,49200,320
20250225,094700,3797380500,49350,49150,49350,49150,2044
20250225,094600,3696647700,49150,49200,49200,49100,316
20250225,094500,3681106700,49150,49050,49200,49050,2370
20250225,094400,3564687050,49050,49100,49100,49000,648
20250225,094300,3532906050,49050,49100,49100,48950,264
20250225,094200,3519979500,49100,49000,49100,48950,294
20250225,094100,3505571850,48950,49100,49100,48950,841
20250225,094000,3464347500,49050,49100,49100,49050,136
20250225,093900,3457672650,49100,49100,49100,49050,170
20250225,093800,3449333700,49100,49050,49100,49000,1260
20250225,093700,3387570550,49050,49150,49150,49050,286
20250225,093600,3373526700,49100,49150,49200,49100,535
20250225,093500,3347243100,49200,49250,49250,49200,462
20250225,093400,3324505800,49200,49200,49300,49200,132
20250225,093300,3318010650,49300,49000,49300,48950,969
20250225,093200,3270387950,49050,49050,49050,48900,1632
20250225,093100,3190367200,49050,49050,49050,48950,311
20250225,093000,3175119250,49000,48950,49000,48950,892
20250225,092900,3131440200,48950,49250,49300,48950,1834
20250225,092800,3041276850,49250,49350,49350,49250,624
20250225,092700,3010499400,49350,49400,49400,49250,1243
20250225,092600,2949177200,49400,49200,49400,49100,1783
20250225,092500,2861335450,49200,49050,49200,48900,2208
20250225,092400,2752963350,49050,48900,49100,48850,1387
20250225,092300,2685028950,48900,48850,48900,48800,204
20250225,092200,2675057650,48800,48800,48850,48750,367
20250225,092100,2657149300,48800,48700,48850,48700,128
20250225,092000,2650906650,48650,48800,48850,48650,794
20250225,091900,2612205750,48800,48800,48800,48750,103
20250225,091800,2607179400,48800,48750,48850,48700,772
20250225,091700,2569530350,48750,48650,48750,48600,844
20250225,091600,2528448900,48600,48550,48650,48550,654
20250225,091500,2496685100,48550,48550,48550,48500,1682
20250225,091400,2415070800,48450,48650,48650,48400,3582
20250225,091300,2241283950,48650,48800,48800,48650,791
20250225,091200,2202791850,48800,48700,48800,48600,1702
20250225,091100,2119954750,48750,49000,49000,48700,2750
20250225,091000,1985625900,49000,48950,49050,48950,961
20250225,090900,1938542050,48950,49350,49350,48950,2136
20250225,090800,1833575800,49400,49400,49450,49250,1586
20250225,090700,1755214800,49400,48900,49450,48900,2775
20250225,090600,1618656350,49000,48900,49050,48800,4345
20250225,090500,1405931400,48900,49100,49100,48750,2335
20250225,090400,1291738600,49100,49150,49200,49000,2757
20250225,090300,1156306100,49200,49100,49200,48900,2310
20250225,090200,1043024300,49100,49250,49300,49050,3890
20250225,090100,851792600,49250,49600,49950,49100,6910
20250225,090000,510537150,49950,49450,49950,49350,10264