KissMeData/361390/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213300,3199063650,18730,18730,18730,18730,2995
20250225,213200,3199063650,18730,18730,18730,18730,0
20250225,213100,3199063650,18730,18730,18730,18730,0
20250225,213000,3199063650,18730,18730,18730,18730,0
20250225,212900,3199063650,18730,18730,18730,18730,0
20250225,212800,3199063650,18730,18730,18730,18730,0
20250225,212700,3199063650,18730,18730,18730,18730,0
20250225,212600,3199063650,18730,18730,18730,18730,0
20250225,212500,3199063650,18730,18730,18730,18730,0
20250225,212400,3199063650,18730,18730,18730,18730,0
20250225,212300,3199063650,18730,18730,18730,18730,0
20250225,212200,3199063650,18730,18730,18730,18730,0
20250225,212100,3199063650,18730,18730,18730,18730,0
20250225,212000,3199063650,18730,18730,18730,18730,0
20250225,211900,3199063650,18730,18730,18730,18730,0
20250225,211800,3199063650,18730,18730,18730,18730,0
20250225,211700,3199063650,18730,18730,18730,18730,0
20250225,211600,3199063650,18730,18730,18730,18730,0
20250225,211500,3199063650,18730,18730,18730,18730,0
20250225,211400,3199063650,18730,18730,18730,18730,0
20250225,211300,3199063650,18730,18730,18730,18730,0
20250225,211200,3199063650,18730,18730,18730,18730,0
20250225,211100,3199063650,18730,18730,18730,18730,0
20250225,211000,3199063650,18730,18730,18730,18730,0
20250225,210900,3199063650,18730,18730,18730,18730,0
20250225,210800,3199063650,18730,18730,18730,18730,0
20250225,210700,3199063650,18730,18730,18730,18730,0
20250225,210600,3199063650,18730,18730,18730,18730,0
20250225,210500,3199063650,18730,18730,18730,18730,0
20250225,210400,3199063650,18730,18730,18730,18730,0
20250225,210300,3199063650,18730,18730,18730,18730,2995
20250225,210200,3199063650,18730,18730,18730,18730,0
20250225,210100,3199063650,18730,18730,18730,18730,0
20250225,210000,3199063650,18730,18730,18730,18730,0
20250225,205900,3199063650,18730,18730,18730,18730,0
20250225,205800,3199063650,18730,18730,18730,18730,0
20250225,205700,3199063650,18730,18730,18730,18730,0
20250225,205600,3199063650,18730,18730,18730,18730,0
20250225,205500,3199063650,18730,18730,18730,18730,0
20250225,205400,3199063650,18730,18730,18730,18730,0
20250225,205300,3199063650,18730,18730,18730,18730,0
20250225,205200,3199063650,18730,18730,18730,18730,0
20250225,205100,3199063650,18730,18730,18730,18730,0
20250225,205000,3199063650,18730,18730,18730,18730,0
20250225,204900,3199063650,18730,18730,18730,18730,0
20250225,204800,3199063650,18730,18730,18730,18730,0
20250225,204700,3199063650,18730,18730,18730,18730,0
20250225,204600,3199063650,18730,18730,18730,18730,0
20250225,204500,3199063650,18730,18730,18730,18730,0
20250225,204400,3199063650,18730,18730,18730,18730,0
20250225,204300,3199063650,18730,18730,18730,18730,0
20250225,204200,3199063650,18730,18730,18730,18730,0
20250225,204100,3199063650,18730,18730,18730,18730,0
20250225,204000,3199063650,18730,18730,18730,18730,0
20250225,203900,3199063650,18730,18730,18730,18730,0
20250225,203800,3199063650,18730,18730,18730,18730,0
20250225,203700,3199063650,18730,18730,18730,18730,0
20250225,203600,3199063650,18730,18730,18730,18730,0
20250225,203500,3199063650,18730,18730,18730,18730,0
20250225,203400,3199063650,18730,18730,18730,18730,0
20250225,203300,3199063650,18730,18730,18730,18730,2995
20250225,203200,3199063650,18730,18730,18730,18730,0
20250225,203100,3199063650,18730,18730,18730,18730,0
20250225,203000,3199063650,18730,18730,18730,18730,0
20250225,202900,3199063650,18730,18730,18730,18730,0
20250225,202800,3199063650,18730,18730,18730,18730,0
20250225,202700,3199063650,18730,18730,18730,18730,0
20250225,202600,3199063650,18730,18730,18730,18730,0
20250225,202500,3199063650,18730,18730,18730,18730,0
20250225,202400,3199063650,18730,18730,18730,18730,0
20250225,202300,3199063650,18730,18730,18730,18730,0
20250225,202200,3199063650,18730,18730,18730,18730,0
20250225,202100,3199063650,18730,18730,18730,18730,0
20250225,202000,3199063650,18730,18730,18730,18730,0
20250225,201900,3199063650,18730,18730,18730,18730,0
20250225,201800,3199063650,18730,18730,18730,18730,0
20250225,201700,3199063650,18730,18730,18730,18730,0
20250225,201600,3199063650,18730,18730,18730,18730,0
20250225,201500,3199063650,18730,18730,18730,18730,0
20250225,201400,3199063650,18730,18730,18730,18730,0
20250225,201300,3199063650,18730,18730,18730,18730,0
20250225,201200,3199063650,18730,18730,18730,18730,0
20250225,201100,3199063650,18730,18730,18730,18730,0
20250225,201000,3199063650,18730,18730,18730,18730,0
20250225,200900,3199063650,18730,18730,18730,18730,0
20250225,200800,3199063650,18730,18730,18730,18730,0
20250225,200700,3199063650,18730,18730,18730,18730,0
20250225,200600,3199063650,18730,18730,18730,18730,0
20250225,200500,3199063650,18730,18730,18730,18730,0
20250225,200400,3199063650,18730,18730,18730,18730,0
20250225,200300,3199063650,18730,18730,18730,18730,2995
20250225,200200,3199063650,18730,18730,18730,18730,0
20250225,200100,3199063650,18730,18730,18730,18730,0
20250225,200000,3199063650,18730,18730,18730,18730,0
20250225,195900,3199063650,18730,18730,18730,18730,0
20250225,195800,3199063650,18730,18730,18730,18730,0
20250225,195700,3199063650,18730,18730,18730,18730,0
20250225,195600,3199063650,18730,18730,18730,18730,0
20250225,195500,3199063650,18730,18730,18730,18730,0
20250225,195400,3199063650,18730,18730,18730,18730,0
20250225,195300,3199063650,18730,18730,18730,18730,0
20250225,195200,3199063650,18730,18730,18730,18730,0
20250225,195100,3199063650,18730,18730,18730,18730,0
20250225,195000,3199063650,18730,18730,18730,18730,0
20250225,194900,3199063650,18730,18730,18730,18730,0
20250225,194800,3199063650,18730,18730,18730,18730,0
20250225,194700,3199063650,18730,18730,18730,18730,0
20250225,194600,3199063650,18730,18730,18730,18730,0
20250225,194500,3199063650,18730,18730,18730,18730,0
20250225,194400,3199063650,18730,18730,18730,18730,0
20250225,194300,3199063650,18730,18730,18730,18730,0
20250225,194200,3199063650,18730,18730,18730,18730,0
20250225,194100,3199063650,18730,18730,18730,18730,0
20250225,194000,3199063650,18730,18730,18730,18730,0
20250225,193900,3199063650,18730,18730,18730,18730,0
20250225,193800,3199063650,18730,18730,18730,18730,0
20250225,193700,3199063650,18730,18730,18730,18730,0
20250225,193600,3199063650,18730,18730,18730,18730,0
20250225,193500,3199063650,18730,18730,18730,18730,0
20250225,193400,3199063650,18730,18730,18730,18730,0
20250225,193300,3199063650,18730,18730,18730,18730,2995
20250225,193200,3199063650,18730,18730,18730,18730,0
20250225,193100,3199063650,18730,18730,18730,18730,0
20250225,193000,3199063650,18730,18730,18730,18730,0
20250225,192900,3199063650,18730,18730,18730,18730,0
20250225,192800,3199063650,18730,18730,18730,18730,0
20250225,192700,3199063650,18730,18730,18730,18730,0
20250225,192600,3199063650,18730,18730,18730,18730,0
20250225,192500,3199063650,18730,18730,18730,18730,0
20250225,192400,3199063650,18730,18730,18730,18730,0
20250225,192300,3199063650,18730,18730,18730,18730,0
20250225,192200,3199063650,18730,18730,18730,18730,0
20250225,192100,3199063650,18730,18730,18730,18730,0
20250225,192000,3199063650,18730,18730,18730,18730,0
20250225,191900,3199063650,18730,18730,18730,18730,0
20250225,191800,3199063650,18730,18730,18730,18730,0
20250225,191700,3199063650,18730,18730,18730,18730,0
20250225,191600,3199063650,18730,18730,18730,18730,0
20250225,191500,3199063650,18730,18730,18730,18730,0
20250225,191400,3199063650,18730,18730,18730,18730,0
20250225,191300,3199063650,18730,18730,18730,18730,0
20250225,191200,3199063650,18730,18730,18730,18730,0
20250225,191100,3199063650,18730,18730,18730,18730,0
20250225,191000,3199063650,18730,18730,18730,18730,0
20250225,190900,3199063650,18730,18730,18730,18730,0
20250225,190800,3199063650,18730,18730,18730,18730,0
20250225,190700,3199063650,18730,18730,18730,18730,0
20250225,190600,3199063650,18730,18730,18730,18730,0
20250225,190500,3199063650,18730,18730,18730,18730,0
20250225,190400,3199063650,18730,18730,18730,18730,0
20250225,190300,3199063650,18730,18730,18730,18730,2995
20250225,190200,3199063650,18730,18730,18730,18730,0
20250225,190100,3199063650,18730,18730,18730,18730,0
20250225,190000,3199063650,18730,18730,18730,18730,0
20250225,185900,3199063650,18730,18730,18730,18730,0
20250225,185800,3199063650,18730,18730,18730,18730,0
20250225,185700,3199063650,18730,18730,18730,18730,0
20250225,185600,3199063650,18730,18730,18730,18730,0
20250225,185500,3199063650,18730,18730,18730,18730,0
20250225,185400,3199063650,18730,18730,18730,18730,0
20250225,185300,3199063650,18730,18730,18730,18730,0
20250225,185200,3199063650,18730,18730,18730,18730,0
20250225,185100,3199063650,18730,18730,18730,18730,0
20250225,185000,3199063650,18730,18730,18730,18730,0
20250225,184900,3199063650,18730,18730,18730,18730,0
20250225,184800,3199063650,18730,18730,18730,18730,0
20250225,184700,3199063650,18730,18730,18730,18730,0
20250225,184600,3199063650,18730,18730,18730,18730,0
20250225,184500,3199063650,18730,18730,18730,18730,0
20250225,184400,3199063650,18730,18730,18730,18730,0
20250225,184300,3199063650,18730,18730,18730,18730,0
20250225,184200,3199063650,18730,18730,18730,18730,0
20250225,184100,3199063650,18730,18730,18730,18730,0
20250225,184000,3199063650,18730,18730,18730,18730,0
20250225,183900,3199063650,18730,18730,18730,18730,0
20250225,183800,3199063650,18730,18730,18730,18730,0
20250225,183700,3199063650,18730,18730,18730,18730,0
20250225,183600,3199063650,18730,18730,18730,18730,0
20250225,183500,3199063650,18730,18730,18730,18730,0
20250225,183400,3199063650,18730,18730,18730,18730,0
20250225,183300,3199063650,18730,18730,18730,18730,2995
20250225,183200,3199063650,18730,18730,18730,18730,0
20250225,183100,3199063650,18730,18730,18730,18730,0
20250225,183000,3199063650,18730,18730,18730,18730,0
20250225,182900,3199063650,18730,18730,18730,18730,0
20250225,182800,3199063650,18730,18730,18730,18730,0
20250225,182700,3199063650,18730,18730,18730,18730,0
20250225,182600,3199063650,18730,18730,18730,18730,0
20250225,182500,3199063650,18730,18730,18730,18730,0
20250225,182400,3199063650,18730,18730,18730,18730,0
20250225,182300,3199063650,18730,18730,18730,18730,0
20250225,182200,3199063650,18730,18730,18730,18730,0
20250225,182100,3199063650,18730,18730,18730,18730,0
20250225,182000,3199063650,18730,18730,18730,18730,0
20250225,181900,3199063650,18730,18730,18730,18730,0
20250225,181800,3199063650,18730,18730,18730,18730,0
20250225,181700,3199063650,18730,18730,18730,18730,0
20250225,181600,3199063650,18730,18730,18730,18730,0
20250225,181500,3199063650,18730,18730,18730,18730,0
20250225,181400,3199063650,18730,18730,18730,18730,0
20250225,181300,3199063650,18730,18730,18730,18730,0
20250225,181200,3199063650,18730,18730,18730,18730,0
20250225,181100,3199063650,18730,18730,18730,18730,0
20250225,181000,3199063650,18730,18730,18730,18730,0
20250225,180900,3199063650,18730,18730,18730,18730,0
20250225,180800,3199063650,18730,18730,18730,18730,0
20250225,180700,3199063650,18730,18730,18730,18730,0
20250225,180600,3199063650,18730,18730,18730,18730,0
20250225,180500,3199063650,18730,18730,18730,18730,0
20250225,180400,3199063650,18730,18730,18730,18730,0
20250225,180300,3199063650,18730,18730,18730,18730,2995
20250225,180200,3199063650,18730,18730,18730,18730,0
20250225,180100,3199063650,18730,18730,18730,18730,0
20250225,180000,3199063650,18730,18730,18730,18730,0
20250225,175900,3199063650,18730,18730,18730,18730,0
20250225,175800,3199063650,18730,18730,18730,18730,0
20250225,175700,3199063650,18730,18730,18730,18730,0
20250225,175600,3199063650,18730,18730,18730,18730,0
20250225,175500,3199063650,18730,18730,18730,18730,0
20250225,175400,3199063650,18730,18730,18730,18730,0
20250225,175300,3199063650,18730,18730,18730,18730,0
20250225,175200,3199063650,18730,18730,18730,18730,0
20250225,175100,3199063650,18730,18730,18730,18730,0
20250225,175000,3199063650,18730,18730,18730,18730,0
20250225,174900,3199063650,18730,18730,18730,18730,0
20250225,174800,3199063650,18730,18730,18730,18730,0
20250225,174700,3199063650,18730,18730,18730,18730,0
20250225,174600,3199063650,18730,18730,18730,18730,0
20250225,174500,3199063650,18730,18730,18730,18730,0
20250225,174400,3199063650,18730,18730,18730,18730,0
20250225,174300,3199063650,18730,18730,18730,18730,0
20250225,174200,3199063650,18730,18730,18730,18730,0
20250225,174100,3199063650,18730,18730,18730,18730,0
20250225,174000,3199063650,18730,18730,18730,18730,0
20250225,173900,3199063650,18730,18730,18730,18730,0
20250225,173800,3199063650,18730,18730,18730,18730,0
20250225,173700,3199063650,18730,18730,18730,18730,0
20250225,173600,3199063650,18730,18730,18730,18730,0
20250225,173500,3199063650,18730,18730,18730,18730,0
20250225,173400,3199063650,18730,18730,18730,18730,0
20250225,173300,3199063650,18730,18730,18730,18730,2995
20250225,173200,3199063650,18730,18730,18730,18730,0
20250225,173100,3199063650,18730,18730,18730,18730,0
20250225,173000,3199063650,18730,18730,18730,18730,0
20250225,172900,3199063650,18730,18730,18730,18730,0
20250225,172800,3199063650,18730,18730,18730,18730,0
20250225,172700,3199063650,18730,18730,18730,18730,0
20250225,172600,3199063650,18730,18730,18730,18730,0
20250225,172500,3199063650,18730,18730,18730,18730,0
20250225,172400,3199063650,18730,18730,18730,18730,0
20250225,172300,3199063650,18730,18730,18730,18730,0
20250225,172200,3199063650,18730,18730,18730,18730,0
20250225,172100,3199063650,18730,18730,18730,18730,0
20250225,172000,3199063650,18730,18730,18730,18730,0
20250225,171900,3199063650,18730,18730,18730,18730,0
20250225,171800,3199063650,18730,18730,18730,18730,0
20250225,171700,3199063650,18730,18730,18730,18730,0
20250225,171600,3199063650,18730,18730,18730,18730,0
20250225,171500,3199063650,18730,18730,18730,18730,0
20250225,171400,3199063650,18730,18730,18730,18730,0
20250225,171300,3199063650,18730,18730,18730,18730,0
20250225,171200,3199063650,18730,18730,18730,18730,0
20250225,171100,3199063650,18730,18730,18730,18730,0
20250225,171000,3199063650,18730,18730,18730,18730,0
20250225,170900,3199063650,18730,18730,18730,18730,0
20250225,170800,3199063650,18730,18730,18730,18730,0
20250225,170700,3199063650,18730,18730,18730,18730,0
20250225,170600,3199063650,18730,18730,18730,18730,0
20250225,170500,3199063650,18730,18730,18730,18730,0
20250225,170400,3199063650,18730,18730,18730,18730,0
20250225,170300,3199063650,18730,18730,18730,18730,2995
20250225,170200,3199063650,18730,18730,18730,18730,0
20250225,170100,3199063650,18730,18730,18730,18730,0
20250225,170000,3199063650,18730,18730,18730,18730,0
20250225,165900,3199063650,18730,18730,18730,18730,0
20250225,165800,3199063650,18730,18730,18730,18730,0
20250225,165700,3199063650,18730,18730,18730,18730,0
20250225,165600,3199063650,18730,18730,18730,18730,0
20250225,165500,3199063650,18730,18730,18730,18730,0
20250225,165400,3199063650,18730,18730,18730,18730,0
20250225,165300,3199063650,18730,18730,18730,18730,0
20250225,165200,3199063650,18730,18730,18730,18730,0
20250225,165100,3199063650,18730,18730,18730,18730,0
20250225,165000,3199063650,18730,18730,18730,18730,0
20250225,164900,3199063650,18730,18730,18730,18730,0
20250225,164800,3199063650,18730,18730,18730,18730,0
20250225,164700,3199063650,18730,18730,18730,18730,0
20250225,164600,3199063650,18730,18730,18730,18730,0
20250225,164500,3199063650,18730,18730,18730,18730,0
20250225,164400,3199063650,18730,18730,18730,18730,0
20250225,164300,3199063650,18730,18730,18730,18730,0
20250225,164200,3199063650,18730,18730,18730,18730,0
20250225,164100,3199063650,18730,18730,18730,18730,0
20250225,164000,3199063650,18730,18730,18730,18730,0
20250225,163900,3199063650,18730,18730,18730,18730,0
20250225,163800,3199063650,18730,18730,18730,18730,0
20250225,163700,3199063650,18730,18730,18730,18730,0
20250225,163600,3199063650,18730,18730,18730,18730,0
20250225,163500,3199063650,18730,18730,18730,18730,0
20250225,163400,3199063650,18730,18730,18730,18730,0
20250225,163300,3199063650,18730,18730,18730,18730,2995
20250225,163200,3199063650,18730,18730,18730,18730,0
20250225,163100,3199063650,18730,18730,18730,18730,0
20250225,163000,3199063650,18730,18730,18730,18730,0
20250225,162900,3199063650,18730,18730,18730,18730,0
20250225,162800,3199063650,18730,18730,18730,18730,0
20250225,162700,3199063650,18730,18730,18730,18730,0
20250225,162600,3199063650,18730,18730,18730,18730,0
20250225,162500,3199063650,18730,18730,18730,18730,0
20250225,162400,3199063650,18730,18730,18730,18730,0
20250225,162300,3199063650,18730,18730,18730,18730,0
20250225,162200,3199063650,18730,18730,18730,18730,0
20250225,162100,3199063650,18730,18730,18730,18730,0
20250225,162000,3199063650,18730,18730,18730,18730,0
20250225,161900,3199063650,18730,18730,18730,18730,0
20250225,161800,3199063650,18730,18730,18730,18730,0
20250225,161700,3199063650,18730,18730,18730,18730,0
20250225,161600,3199063650,18730,18730,18730,18730,0
20250225,161500,3199063650,18730,18730,18730,18730,0
20250225,161400,3199063650,18730,18730,18730,18730,0
20250225,161300,3199063650,18730,18730,18730,18730,0
20250225,161200,3199063650,18730,18730,18730,18730,0
20250225,161100,3199063650,18730,18730,18730,18730,0
20250225,161000,3199063650,18730,18730,18730,18730,0
20250225,160900,3199063650,18730,18730,18730,18730,0
20250225,160800,3199063650,18730,18730,18730,18730,0
20250225,160700,3199063650,18730,18730,18730,18730,0
20250225,160600,3199063650,18730,18730,18730,18730,0
20250225,160500,3199063650,18730,18730,18730,18730,0
20250225,160400,3199063650,18730,18730,18730,18730,0
20250225,160300,3199063650,18730,18730,18730,18730,2995
20250225,160200,3199063650,18730,18730,18730,18730,0
20250225,160100,3199063650,18730,18730,18730,18730,0
20250225,160000,3199063650,18730,18730,18730,18730,0
20250225,155900,3199063650,18730,18730,18730,18730,0
20250225,155800,3199063650,18730,18730,18730,18730,0
20250225,155700,3199063650,18730,18730,18730,18730,0
20250225,155600,3199063650,18730,18730,18730,18730,0
20250225,155500,3199063650,18730,18730,18730,18730,0
20250225,155400,3199063650,18730,18730,18730,18730,0
20250225,155300,3199063650,18730,18730,18730,18730,0
20250225,155200,3199063650,18730,18730,18730,18730,0
20250225,155100,3199063650,18730,18730,18730,18730,0
20250225,155000,3199063650,18730,18730,18730,18730,0
20250225,154900,3199063650,18730,18730,18730,18730,0
20250225,154800,3199063650,18730,18730,18730,18730,0
20250225,154700,3199063650,18730,18730,18730,18730,0
20250225,154600,3199063650,18730,18730,18730,18730,0
20250225,154500,3199063650,18730,18730,18730,18730,0
20250225,154400,3199063650,18730,18730,18730,18730,0
20250225,154300,3199063650,18730,18730,18730,18730,0
20250225,154200,3199063650,18730,18730,18730,18730,0
20250225,154100,3199063650,18730,18730,18730,18730,0
20250225,154000,3199063650,18730,18730,18730,18730,0
20250225,153900,3199063650,18730,18730,18730,18730,0
20250225,153800,3199063650,18730,18730,18730,18730,0
20250225,153700,3199063650,18730,18730,18730,18730,0
20250225,153600,3199063650,18730,18730,18730,18730,0
20250225,153500,3199063650,18730,18730,18730,18730,0
20250225,153400,3199063650,18730,18730,18730,18730,0
20250225,153300,3199063650,18730,18730,18730,18730,2995
20250225,153200,3199063650,18730,18730,18730,18730,0
20250225,153100,3199063650,18730,18730,18730,18730,0
20250225,153000,3199063650,18730,18730,18730,18730,2995
20250225,152900,3142967300,18720,18720,18720,18720,0
20250225,152800,3142967300,18720,18720,18720,18720,0
20250225,152700,3142967300,18720,18720,18720,18720,0
20250225,152600,3142967300,18720,18720,18720,18720,0
20250225,152500,3142967300,18720,18720,18720,18720,0
20250225,152400,3142967300,18720,18720,18720,18720,0
20250225,152300,3142967300,18720,18720,18720,18720,0
20250225,152200,3142967300,18720,18720,18720,18720,0
20250225,152100,3142967300,18720,18720,18720,18720,0
20250225,152000,3142967300,18720,18720,18720,18720,0
20250225,151900,3142967300,18720,18710,18720,18650,1785
20250225,151800,3109563110,18710,18680,18730,18680,972
20250225,151700,3091387900,18680,18640,18680,18620,3104
20250225,151600,3033488260,18640,18660,18700,18640,1303
20250225,151500,3009168190,18650,18580,18650,18580,1441
20250225,151400,2982349670,18570,18570,18570,18570,26
20250225,151300,2981866850,18600,18520,18610,18520,272
20250225,151200,2976818140,18500,18490,18500,18490,230
20250225,151100,2972563210,18490,18490,18490,18480,154
20250225,151000,2969715760,18490,18500,18500,18490,486
20250225,150900,2960728770,18500,18500,18510,18500,26
20250225,150800,2960247670,18490,18490,18490,18490,31
20250225,150700,2959674480,18490,18520,18530,18490,1181
20250225,150600,2937814590,18520,18530,18530,18520,23
20250225,150500,2937388500,18530,18540,18540,18520,168
20250225,150400,2934275020,18540,18540,18550,18540,77
20250225,150300,2932847430,18540,18560,18560,18540,80
20250225,150200,2931363210,18560,18570,18570,18560,126
20250225,150100,2929023530,18560,18550,18560,18550,104
20250225,150000,2927093640,18550,18510,18550,18510,204
20250225,145900,2923314880,18510,18510,18510,18500,97
20250225,145800,2921520170,18510,18510,18510,18510,524
20250225,145700,2911820930,18500,18500,18500,18500,39
20250225,145600,2911099430,18500,18500,18500,18500,68
20250225,145500,2909841430,18510,18510,18510,18510,6
20250225,145400,2909730370,18500,18490,18500,18490,27
20250225,145300,2909231100,18490,18490,18490,18490,203
20250225,145200,2905477630,18490,18490,18490,18490,228
20250225,145100,2901261910,18490,18530,18530,18480,726
20250225,145000,2887814930,18540,18540,18550,18540,176
20250225,144900,2884551630,18540,18580,18580,18540,11
20250225,144800,2884347360,18580,18630,18630,18580,248
20250225,144700,2879735870,18640,18600,18640,18550,506
20250225,144600,2870318750,18600,18510,18640,18510,398
20250225,144500,2862921240,18510,18480,18510,18480,326
20250225,144400,2856890410,18460,18460,18460,18460,148
20250225,144300,2854158330,18450,18470,18480,18450,222
20250225,144200,2850059040,18470,18480,18480,18470,317
20250225,144100,2844201210,18480,18490,18490,18480,88
20250225,144000,2842574950,18490,18500,18500,18470,649
20250225,143900,2830569500,18500,18500,18510,18500,63
20250225,143800,2829403920,18500,18510,18510,18500,216
20250225,143700,2825405860,18500,18540,18540,18500,2001
20250225,143600,2788369770,18540,18540,18540,18540,323
20250225,143500,2782381350,18540,18540,18560,18530,1235
20250225,143400,2759479810,18550,18550,18550,18550,195
20250225,143300,2755862560,18550,18570,18570,18550,276
20250225,143200,2750738900,18580,18580,18580,18580,52
20250225,143100,2749772740,18590,18590,18590,18580,357
20250225,143000,2743136180,18590,18610,18610,18580,727
20250225,142900,2729612140,18620,18620,18620,18620,91
20250225,142800,2727917720,18620,18610,18620,18610,277
20250225,142700,2722762550,18600,18600,18610,18600,288
20250225,142600,2717405430,18600,18620,18620,18600,1375
20250225,142500,2691828660,18620,18620,18620,18620,180
20250225,142400,2688477060,18610,18600,18610,18600,826
20250225,142300,2673105600,18600,18650,18650,18600,1913
20250225,142200,2637502570,18640,18650,18670,18640,502
20250225,142100,2628144030,18650,18660,18660,18640,161
20250225,142000,2625141700,18640,18700,18700,18640,821
20250225,141900,2609825730,18710,18710,18710,18710,559
20250225,141800,2599366840,18730,18710,18730,18710,823
20250225,141700,2583952670,18730,18670,18730,18670,457
20250225,141600,2575401270,18670,18670,18670,18650,1650
20250225,141500,2544622110,18660,18680,18680,18660,615
20250225,141400,2533140910,18700,18720,18720,18680,2788
20250225,141300,2481009750,18720,18750,18760,18720,1373
20250225,141200,2455272490,18760,18750,18760,18740,2146
20250225,141100,2415036170,18740,18730,18740,18720,3046
20250225,141000,2357970140,18730,18710,18730,18710,1814
20250225,140900,2324008240,18710,18670,18720,18660,3260
20250225,140800,2263069130,18670,18630,18680,18630,4211
20250225,140700,2184528430,18630,18540,18670,18530,6118
20250225,140600,2070710090,18540,18490,18540,18490,602
20250225,140500,2059563220,18490,18490,18490,18490,31
20250225,140400,2058990030,18490,18460,18490,18440,414
20250225,140300,2051349350,18470,18470,18470,18470,1
20250225,140200,2051330880,18470,18480,18480,18470,136
20250225,140100,2048818680,18490,18540,18540,18480,342
20250225,140000,2042485800,18540,18500,18540,18500,722
20250225,135900,2029106650,18510,18460,18510,18460,1573
20250225,135800,2000031100,18460,18420,18460,18420,227
20250225,135700,1995845570,18410,18410,18410,18410,10
20250225,135600,1995661470,18430,18410,18450,18410,281
20250225,135500,1990484020,18400,18430,18430,18400,82
20250225,135400,1988974330,18430,18440,18450,18430,243
20250225,135300,1984493960,18440,18440,18470,18440,178
20250225,135200,1981209920,18450,18430,18450,18430,10
20250225,135100,1981025440,18400,18470,18470,18370,14
20250225,135000,1980767190,18470,18370,18470,18370,61
20250225,134900,1979644820,18430,18470,18480,18400,1434
20250225,134800,1953182690,18470,18460,18470,18460,380
20250225,134700,1946166290,18450,18390,18450,18390,570
20250225,134600,1935654940,18380,18310,18380,18310,173
20250225,134500,1932482150,18310,18310,18310,18310,9
20250225,134400,1932317360,18300,18300,18300,18300,0
20250225,134300,1932317360,18300,18310,18310,18300,162
20250225,134200,1929351490,18330,18330,18330,18310,106
20250225,134100,1927409410,18360,18360,18360,18360,500
20250225,134000,1918229410,18360,18300,18360,18300,434
20250225,133900,1910261950,18360,18320,18360,18320,196
20250225,133800,1906663710,18360,18300,18360,18290,240
20250225,133700,1902265730,18330,18340,18340,18310,244
20250225,133600,1897793260,18340,18330,18350,18310,185
20250225,133500,1894402220,18320,18330,18340,18320,133
20250225,133400,1891964300,18330,18290,18330,18290,64
20250225,133300,1890791220,18310,18290,18310,18290,65
20250225,133200,1889601090,18280,18280,18300,18280,71
20250225,133100,1888302500,18270,18250,18270,18250,122
20250225,133000,1886075380,18240,18250,18250,18240,34
20250225,132900,1885455030,18250,18230,18250,18230,124
20250225,132800,1883192710,18240,18250,18250,18240,167
20250225,132700,1880146010,18270,18260,18270,18250,59
20250225,132600,1879069000,18260,18260,18260,18260,0
20250225,132500,1879069000,18260,18280,18280,18260,61
20250225,132400,1877953940,18250,18340,18340,18250,79
20250225,132300,1876506940,18340,18380,18380,18340,242
20250225,132200,1872061380,18380,18320,18440,18320,895
20250225,132100,1855625950,18280,18200,18300,18200,445
20250225,132000,1847500660,18200,18200,18200,18200,9
20250225,131900,1847336860,18200,18200,18200,18200,0
20250225,131800,1847336860,18200,18210,18210,18200,40
20250225,131700,1846608850,18200,18200,18200,18200,0
20250225,131600,1846608850,18200,18200,18200,18200,61
20250225,131500,1845498650,18200,18200,18200,18200,236
20250225,131400,1841203450,18200,18170,18240,18170,286
20250225,131300,1835997540,18240,18120,18250,18120,782
20250225,131200,1821777910,18140,18130,18140,18120,612
20250225,131100,1810682470,18120,18120,18120,18110,157
20250225,131000,1807837740,18120,18120,18120,18120,44
20250225,130900,1807040460,18120,18120,18120,18120,40
20250225,130800,1806315660,18120,18120,18120,18120,0
20250225,130700,1806315660,18120,18120,18120,18120,177
20250225,130600,1803108420,18120,18120,18120,18120,26
20250225,130500,1802637300,18120,18120,18120,18120,50
20250225,130400,1801731300,18120,18160,18160,18120,520
20250225,130300,1792301970,18160,18160,18160,18160,73
20250225,130200,1790976290,18160,18190,18190,18160,81
20250225,130100,1789502930,18230,18210,18300,18170,437
20250225,130000,1781530930,18250,18170,18250,18120,2302
20250225,125900,1739766560,18170,18190,18190,18170,199
20250225,125800,1736150270,18190,18190,18190,18190,107
20250225,125700,1734203940,18190,18190,18190,18190,44
20250225,125600,1733403580,18190,18190,18190,18190,0
20250225,125500,1733403580,18190,18180,18190,18180,128
20250225,125400,1731076530,18180,18180,18180,18180,1
20250225,125300,1731058350,18190,18190,18190,18190,0
20250225,125200,1731058350,18190,18170,18190,18170,5
20250225,125100,1730967480,18230,18230,18230,18200,3
20250225,125000,1730912820,18230,18210,18270,18190,87
20250225,124900,1729327850,18190,18250,18260,18190,240
20250225,124800,1724949150,18160,18190,18300,18160,189
20250225,124700,1721508080,18300,18230,18300,18160,372
20250225,124600,1714734080,18230,18160,18230,18150,383
20250225,124500,1707772610,18160,18210,18210,18160,56
20250225,124400,1706754330,18220,18220,18220,18220,0
20250225,124300,1706754330,18220,18220,18220,18220,78
20250225,124200,1705333170,18230,18230,18230,18230,59
20250225,124100,1704257600,18230,18230,18230,18230,61
20250225,124000,1703145570,18250,18250,18250,18250,2
20250225,123900,1703109070,18250,18240,18250,18240,68
20250225,123800,1701868670,18230,18230,18230,18230,64
20250225,123700,1700701950,18220,18220,18220,18220,4
20250225,123600,1700629070,18250,18250,18250,18250,1
20250225,123500,1700610820,18270,18260,18310,18220,389
20250225,123400,1693501750,18240,18260,18260,18240,379
20250225,123300,1686581610,18260,18200,18300,18190,423
20250225,123200,1678860750,18240,18240,18240,18240,1
20250225,123100,1678842510,18160,18310,18310,18160,401
20250225,123000,1671531140,18310,18250,18390,18250,712
20250225,122900,1658475270,18310,18250,18310,18250,581
20250225,122800,1647867830,18230,18240,18240,18230,378
20250225,122700,1640973890,18240,18230,18240,18180,3
20250225,122600,1640919240,18230,18180,18240,18180,12
20250225,122500,1640700550,18240,18240,18250,18190,76
20250225,122400,1639314150,18230,18230,18230,18230,184
20250225,122300,1635959830,18210,18180,18220,18180,83
20250225,122200,1634450210,18230,18170,18230,18170,111
20250225,122100,1632432020,18170,18170,18170,18170,1
20250225,122000,1632413850,18200,18160,18240,18160,237
20250225,121900,1628102820,18130,18160,18240,18130,374
20250225,121800,1621318810,18190,18140,18240,18140,170
20250225,121700,1618223040,18140,18140,18140,18140,0
20250225,121600,1618223040,18140,18140,18140,18140,8
20250225,121500,1618077920,18140,18140,18140,18140,0
20250225,121400,1618077920,18140,18140,18140,18140,106
20250225,121300,1616155080,18140,18140,18140,18140,0
20250225,121200,1616155080,18140,18150,18150,18140,70
20250225,121100,1614884720,18150,18150,18150,18150,51
20250225,121000,1613959070,18150,18150,18150,18150,1
20250225,120900,1613940920,18190,18160,18190,18160,378
20250225,120800,1607068170,18160,18160,18160,18160,0
20250225,120700,1607068170,18160,18210,18220,18160,209
20250225,120600,1603265970,18230,18180,18230,18180,90
20250225,120500,1601629160,18180,18180,18210,18180,298
20250225,120400,1596207830,18200,18160,18200,18160,13
20250225,120300,1595971570,18190,18160,18190,18150,103
20250225,120200,1594101050,18160,18150,18200,18150,1177
20250225,120100,1572685800,18150,18150,18160,18150,61
20250225,120000,1571578060,18150,18200,18200,18150,201
20250225,115900,1567928360,18200,18180,18200,18180,76
20250225,115800,1566546150,18170,18140,18170,18140,25
20250225,115700,1566092340,18120,18120,18120,18120,0
20250225,115600,1566092340,18120,18110,18130,18110,258
20250225,115500,1561416660,18120,18150,18150,18120,89
20250225,115400,1559803940,18140,18140,18140,18140,13
20250225,115300,1559568120,18140,18140,18140,18130,72
20250225,115200,1558262240,18130,18130,18130,18130,61
20250225,115100,1557156310,18120,18120,18120,18120,0
20250225,115000,1557156310,18120,18120,18120,18110,64
20250225,114900,1555996650,18100,18100,18100,18100,36
20250225,114800,1555345050,18070,18090,18090,18070,91
20250225,114700,1553700370,18100,18090,18150,18090,262
20250225,114600,1548958970,18080,18080,18080,18080,187
20250225,114500,1545578010,18080,18110,18110,18080,505
20250225,114400,1536437860,18100,18130,18130,18100,1076
20250225,114300,1516946720,18130,18160,18160,18130,313
20250225,114200,1511265800,18160,18180,18180,18160,35
20250225,114100,1510630100,18180,18180,18180,18180,1
20250225,114000,1510611920,18190,18190,18190,18190,1
20250225,113900,1510593730,18160,18160,18190,18160,34
20250225,113800,1509976200,18160,18120,18190,18120,219
20250225,113700,1506004690,18100,18150,18170,18090,2677
20250225,113600,1457527130,18130,18180,18190,18130,2088
20250225,113500,1419617730,18160,18190,18200,18160,1113
20250225,113400,1399383350,18180,18200,18220,18180,751
20250225,113300,1385716640,18200,18210,18210,18200,504
20250225,113200,1376543800,18200,18210,18210,18200,1000
20250225,113100,1358339320,18210,18220,18220,18210,938
20250225,113000,1341252500,18220,18230,18230,18220,359
20250225,112900,1334708060,18230,18240,18240,18230,373
20250225,112800,1327908200,18240,18250,18250,18230,381
20250225,112700,1320962260,18260,18240,18260,18240,502
20250225,112600,1311796650,18240,18240,18260,18230,341
20250225,112500,1305579660,18240,18260,18260,18240,1243
20250225,112400,1282887890,18270,18290,18290,18270,22
20250225,112300,1282485750,18290,18260,18310,18260,1044
20250225,112200,1263409510,18260,18330,18330,18260,3129
20250225,112100,1206208630,18300,18330,18330,18300,200
20250225,112000,1202546980,18330,18340,18380,18330,163
20250225,111900,1199556680,18340,18360,18360,18300,2475
20250225,111800,1154225210,18360,18370,18370,18360,88
20250225,111700,1152608800,18370,18370,18370,18370,128
20250225,111600,1150257440,18370,18370,18370,18370,151
20250225,111500,1147483570,18370,18370,18370,18370,0
20250225,111400,1147483570,18370,18410,18410,18370,216
20250225,111300,1143510830,18390,18390,18390,18390,39
20250225,111200,1142793620,18390,18440,18440,18390,18
20250225,111100,1142462550,18400,18420,18420,18390,127
20250225,111000,1140125740,18400,18400,18400,18400,87
20250225,110900,1138524940,18400,18430,18430,18400,107
20250225,110800,1136555950,18430,18500,18500,18430,180
20250225,110700,1133236440,18500,18440,18500,18440,90
20250225,110600,1131575430,18460,18430,18500,18430,223
20250225,110500,1127461810,18400,18430,18440,18400,8
20250225,110400,1127314390,18430,18430,18430,18430,0
20250225,110300,1127314390,18430,18430,18430,18430,0
20250225,110200,1127314390,18430,18460,18490,18430,6
20250225,110100,1127203660,18430,18400,18480,18390,858
20250225,110000,1111368730,18370,18370,18370,18370,11
20250225,105900,1111166660,18370,18360,18370,18360,2
20250225,105800,1111129930,18350,18350,18350,18350,0
20250225,105700,1111129930,18350,18360,18360,18350,50
20250225,105600,1110212210,18370,18370,18370,18370,60
20250225,105500,1109110010,18370,18360,18370,18350,124
20250225,105400,1106833700,18360,18360,18360,18360,0
20250225,105300,1106833700,18360,18360,18360,18360,0
20250225,105200,1106833700,18360,18360,18360,18360,31
20250225,105100,1106264540,18370,18370,18370,18370,2
20250225,105000,1106227800,18370,18370,18370,18370,0
20250225,104900,1106227800,18370,18370,18370,18370,0
20250225,104800,1106227800,18370,18360,18370,18360,197
20250225,104700,1102610590,18360,18360,18360,18360,57
20250225,104600,1101564070,18360,18360,18360,18360,1
20250225,104500,1101545710,18370,18370,18370,18370,1
20250225,104400,1101527340,18360,18360,18360,18360,17
20250225,104300,1101215220,18360,18360,18360,18360,142
20250225,104200,1098608100,18360,18360,18360,18360,41
20250225,104100,1097855340,18370,18390,18400,18370,137
20250225,104000,1095337900,18360,18410,18410,18350,62
20250225,103900,1094199470,18380,18370,18410,18370,17
20250225,103800,1093886810,18390,18370,18390,18350,72
20250225,103700,1092564350,18410,18380,18430,18350,129
20250225,103600,1090192660,18340,18340,18340,18330,174
20250225,103500,1087001550,18340,18340,18340,18300,1178
20250225,103400,1065431050,18350,18410,18410,18350,168
20250225,103300,1062347410,18430,18430,18430,18430,0
20250225,103200,1062347410,18430,18430,18430,18430,0
20250225,103100,1062347410,18430,18430,18450,18430,5
20250225,103000,1062255220,18430,18450,18450,18430,125
20250225,102900,1059949120,18450,18420,18450,18420,233
20250225,102800,1055650310,18390,18360,18410,18360,224
20250225,102700,1051533650,18390,18340,18390,18340,216
20250225,102600,1047569050,18310,18310,18310,18310,0
20250225,102500,1047569050,18310,18340,18340,18300,1499
20250225,102400,1020121900,18340,18350,18350,18340,264
20250225,102300,1015279100,18350,18360,18360,18350,1818
20250225,102200,981900810,18400,18370,18400,18370,12
20250225,102100,981680310,18360,18360,18360,18360,0
20250225,102000,981680310,18360,18390,18410,18360,2009
20250225,101900,944787840,18360,18390,18390,18360,267
20250225,101800,939885570,18390,18390,18390,18390,30
20250225,101700,939333870,18390,18360,18390,18360,4
20250225,101600,939260400,18360,18390,18410,18360,53
20250225,101500,938286880,18410,18390,18410,18390,97
20250225,101400,936503030,18390,18360,18390,18360,56
20250225,101300,935473280,18360,18360,18360,18350,445
20250225,101200,927303090,18360,18360,18360,18360,4
20250225,101100,927229650,18360,18410,18410,18360,142
20250225,101000,924619650,18420,18410,18420,18410,2
20250225,100900,924582820,18380,18400,18400,18360,488
20250225,100800,915614520,18400,18420,18420,18380,379
20250225,100700,908636960,18370,18480,18480,18370,655
20250225,100600,896580630,18480,18410,18510,18410,223
20250225,100500,892464810,18410,18500,18520,18400,1685
20250225,100400,861381710,18540,18500,18560,18500,168
20250225,100300,858270330,18500,18470,18510,18470,55
20250225,100200,857252850,18490,18470,18510,18460,198
20250225,100100,853593860,18510,18510,18510,18490,313
20250225,100000,847802950,18490,18510,18510,18460,533
20250225,095900,837948470,18520,18560,18560,18520,115
20250225,095800,835817500,18570,18560,18570,18560,2
20250225,095700,835780370,18570,18570,18570,18530,35
20250225,095600,835130470,18580,18520,18580,18520,35
20250225,095500,834481580,18530,18520,18530,18520,13
20250225,095400,834240700,18530,18520,18530,18520,13
20250225,095300,833999840,18540,18480,18540,18480,165
20250225,095200,830948580,18470,18490,18490,18470,597
20250225,095100,819917480,18490,18490,18490,18490,0
20250225,095000,819917480,18490,18510,18510,18490,229
20250225,094900,815680840,18540,18530,18540,18510,152
20250225,094800,812865240,18580,18510,18580,18500,120
20250225,094700,810643710,18510,18530,18560,18500,409
20250225,094600,803067200,18520,18510,18550,18510,311
20250225,094500,797309430,18510,18480,18520,18480,91
20250225,094400,795627470,18480,18560,18620,18480,1618
20250225,094300,765638880,18530,18550,18550,18530,232
20250225,094200,761338720,18560,18630,18630,18560,1006
20250225,094100,742625480,18630,18670,18670,18630,167
20250225,094000,739513920,18680,18670,18680,18670,150
20250225,093900,736712320,18660,18710,18710,18650,98
20250225,093800,734883500,18680,18750,18750,18680,483
20250225,093700,725841980,18750,18750,18750,18690,406
20250225,093600,718238380,18740,18730,18750,18730,551
20250225,093500,707911420,18740,18660,18740,18650,2443
20250225,093400,662231650,18650,18640,18680,18640,880
20250225,093300,645802700,18620,18610,18620,18610,139
20250225,093200,643214830,18610,18580,18620,18580,1236
20250225,093100,620229150,18610,18610,18610,18550,536
20250225,093000,610276010,18610,18600,18620,18600,205
20250225,092900,606461720,18580,18520,18620,18520,709
20250225,092800,593316090,18520,18680,18680,18520,1193
20250225,092700,571167010,18660,18700,18720,18640,1817
20250225,092600,537181780,18730,18610,18730,18590,1075
20250225,092500,517123050,18600,18560,18600,18560,1962
20250225,092400,480692100,18560,18590,18590,18550,949
20250225,092300,463079090,18600,18520,18600,18520,1337
20250225,092200,438296060,18560,18550,18560,18550,412
20250225,092100,430651750,18550,18560,18560,18530,276
20250225,092000,425531520,18560,18600,18600,18510,890
20250225,091900,409000050,18600,18470,18600,18470,612
20250225,091800,397638690,18470,18410,18500,18410,816
20250225,091700,382586330,18310,18410,18410,18300,70
20250225,091600,381302320,18410,18430,18430,18410,32
20250225,091500,380713180,18440,18350,18440,18280,254
20250225,091400,376052120,18300,18340,18340,18270,535
20250225,091300,366263860,18300,18330,18340,18290,626
20250225,091200,354814110,18320,18360,18360,18290,231
20250225,091100,350581520,18360,18270,18360,18270,1894
20250225,091000,315886340,18270,18290,18300,18270,2151
20250225,090900,276551580,18270,18330,18350,18270,5249
20250225,090800,180456150,18330,18340,18340,18300,808
20250225,090700,165669680,18330,18350,18360,18300,354
20250225,090600,159180850,18360,18320,18360,18320,55
20250225,090500,158171330,18360,18300,18360,18290,1239
20250225,090400,135500130,18300,18300,18320,18300,449
20250225,090300,127281830,18300,18380,18380,18300,849
20250225,090200,111705580,18370,18410,18420,18370,613
20250225,090100,100430060,18440,18440,18440,18400,414
20250225,090000,92799910,18440,18540,18540,18440,4294