KissMeData/361610/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,213300,8435087450,28050,28050,28050,28050,3494
20250225,213200,8435087450,28050,28050,28050,28050,0
20250225,213100,8435087450,28050,28050,28050,28050,0
20250225,213000,8435087450,28050,28050,28050,28050,0
20250225,212900,8435087450,28050,28050,28050,28050,0
20250225,212800,8435087450,28050,28050,28050,28050,0
20250225,212700,8435087450,28050,28050,28050,28050,0
20250225,212600,8435087450,28050,28050,28050,28050,0
20250225,212500,8435087450,28050,28050,28050,28050,0
20250225,212400,8435087450,28050,28050,28050,28050,0
20250225,212300,8435087450,28050,28050,28050,28050,0
20250225,212200,8435087450,28050,28050,28050,28050,0
20250225,212100,8435087450,28050,28050,28050,28050,0
20250225,212000,8435087450,28050,28050,28050,28050,0
20250225,211900,8435087450,28050,28050,28050,28050,0
20250225,211800,8435087450,28050,28050,28050,28050,0
20250225,211700,8435087450,28050,28050,28050,28050,0
20250225,211600,8435087450,28050,28050,28050,28050,0
20250225,211500,8435087450,28050,28050,28050,28050,0
20250225,211400,8435087450,28050,28050,28050,28050,0
20250225,211300,8435087450,28050,28050,28050,28050,0
20250225,211200,8435087450,28050,28050,28050,28050,0
20250225,211100,8435087450,28050,28050,28050,28050,0
20250225,211000,8435087450,28050,28050,28050,28050,0
20250225,210900,8435087450,28050,28050,28050,28050,0
20250225,210800,8435087450,28050,28050,28050,28050,0
20250225,210700,8435087450,28050,28050,28050,28050,0
20250225,210600,8435087450,28050,28050,28050,28050,0
20250225,210500,8435087450,28050,28050,28050,28050,0
20250225,210400,8435087450,28050,28050,28050,28050,0
20250225,210300,8435087450,28050,28050,28050,28050,3494
20250225,210200,8435087450,28050,28050,28050,28050,0
20250225,210100,8435087450,28050,28050,28050,28050,0
20250225,210000,8435087450,28050,28050,28050,28050,0
20250225,205900,8435087450,28050,28050,28050,28050,0
20250225,205800,8435087450,28050,28050,28050,28050,0
20250225,205700,8435087450,28050,28050,28050,28050,0
20250225,205600,8435087450,28050,28050,28050,28050,0
20250225,205500,8435087450,28050,28050,28050,28050,0
20250225,205400,8435087450,28050,28050,28050,28050,0
20250225,205300,8435087450,28050,28050,28050,28050,0
20250225,205200,8435087450,28050,28050,28050,28050,0
20250225,205100,8435087450,28050,28050,28050,28050,0
20250225,205000,8435087450,28050,28050,28050,28050,0
20250225,204900,8435087450,28050,28050,28050,28050,0
20250225,204800,8435087450,28050,28050,28050,28050,0
20250225,204700,8435087450,28050,28050,28050,28050,0
20250225,204600,8435087450,28050,28050,28050,28050,0
20250225,204500,8435087450,28050,28050,28050,28050,0
20250225,204400,8435087450,28050,28050,28050,28050,0
20250225,204300,8435087450,28050,28050,28050,28050,0
20250225,204200,8435087450,28050,28050,28050,28050,0
20250225,204100,8435087450,28050,28050,28050,28050,0
20250225,204000,8435087450,28050,28050,28050,28050,0
20250225,203900,8435087450,28050,28050,28050,28050,0
20250225,203800,8435087450,28050,28050,28050,28050,0
20250225,203700,8435087450,28050,28050,28050,28050,0
20250225,203600,8435087450,28050,28050,28050,28050,0
20250225,203500,8435087450,28050,28050,28050,28050,0
20250225,203400,8435087450,28050,28050,28050,28050,0
20250225,203300,8435087450,28050,28050,28050,28050,3494
20250225,203200,8435087450,28050,28050,28050,28050,0
20250225,203100,8435087450,28050,28050,28050,28050,0
20250225,203000,8435087450,28050,28050,28050,28050,0
20250225,202900,8435087450,28050,28050,28050,28050,0
20250225,202800,8435087450,28050,28050,28050,28050,0
20250225,202700,8435087450,28050,28050,28050,28050,0
20250225,202600,8435087450,28050,28050,28050,28050,0
20250225,202500,8435087450,28050,28050,28050,28050,0
20250225,202400,8435087450,28050,28050,28050,28050,0
20250225,202300,8435087450,28050,28050,28050,28050,0
20250225,202200,8435087450,28050,28050,28050,28050,0
20250225,202100,8435087450,28050,28050,28050,28050,0
20250225,202000,8435087450,28050,28050,28050,28050,0
20250225,201900,8435087450,28050,28050,28050,28050,0
20250225,201800,8435087450,28050,28050,28050,28050,0
20250225,201700,8435087450,28050,28050,28050,28050,0
20250225,201600,8435087450,28050,28050,28050,28050,0
20250225,201500,8435087450,28050,28050,28050,28050,0
20250225,201400,8435087450,28050,28050,28050,28050,0
20250225,201300,8435087450,28050,28050,28050,28050,0
20250225,201200,8435087450,28050,28050,28050,28050,0
20250225,201100,8435087450,28050,28050,28050,28050,0
20250225,201000,8435087450,28050,28050,28050,28050,0
20250225,200900,8435087450,28050,28050,28050,28050,0
20250225,200800,8435087450,28050,28050,28050,28050,0
20250225,200700,8435087450,28050,28050,28050,28050,0
20250225,200600,8435087450,28050,28050,28050,28050,0
20250225,200500,8435087450,28050,28050,28050,28050,0
20250225,200400,8435087450,28050,28050,28050,28050,0
20250225,200300,8435087450,28050,28050,28050,28050,3494
20250225,200200,8435087450,28050,28050,28050,28050,0
20250225,200100,8435087450,28050,28050,28050,28050,0
20250225,200000,8435087450,28050,28050,28050,28050,0
20250225,195900,8435087450,28050,28050,28050,28050,0
20250225,195800,8435087450,28050,28050,28050,28050,0
20250225,195700,8435087450,28050,28050,28050,28050,0
20250225,195600,8435087450,28050,28050,28050,28050,0
20250225,195500,8435087450,28050,28050,28050,28050,0
20250225,195400,8435087450,28050,28050,28050,28050,0
20250225,195300,8435087450,28050,28050,28050,28050,0
20250225,195200,8435087450,28050,28050,28050,28050,0
20250225,195100,8435087450,28050,28050,28050,28050,0
20250225,195000,8435087450,28050,28050,28050,28050,0
20250225,194900,8435087450,28050,28050,28050,28050,0
20250225,194800,8435087450,28050,28050,28050,28050,0
20250225,194700,8435087450,28050,28050,28050,28050,0
20250225,194600,8435087450,28050,28050,28050,28050,0
20250225,194500,8435087450,28050,28050,28050,28050,0
20250225,194400,8435087450,28050,28050,28050,28050,0
20250225,194300,8435087450,28050,28050,28050,28050,0
20250225,194200,8435087450,28050,28050,28050,28050,0
20250225,194100,8435087450,28050,28050,28050,28050,0
20250225,194000,8435087450,28050,28050,28050,28050,0
20250225,193900,8435087450,28050,28050,28050,28050,0
20250225,193800,8435087450,28050,28050,28050,28050,0
20250225,193700,8435087450,28050,28050,28050,28050,0
20250225,193600,8435087450,28050,28050,28050,28050,0
20250225,193500,8435087450,28050,28050,28050,28050,0
20250225,193400,8435087450,28050,28050,28050,28050,0
20250225,193300,8435087450,28050,28050,28050,28050,3494
20250225,193200,8435087450,28050,28050,28050,28050,0
20250225,193100,8435087450,28050,28050,28050,28050,0
20250225,193000,8435087450,28050,28050,28050,28050,0
20250225,192900,8435087450,28050,28050,28050,28050,0
20250225,192800,8435087450,28050,28050,28050,28050,0
20250225,192700,8435087450,28050,28050,28050,28050,0
20250225,192600,8435087450,28050,28050,28050,28050,0
20250225,192500,8435087450,28050,28050,28050,28050,0
20250225,192400,8435087450,28050,28050,28050,28050,0
20250225,192300,8435087450,28050,28050,28050,28050,0
20250225,192200,8435087450,28050,28050,28050,28050,0
20250225,192100,8435087450,28050,28050,28050,28050,0
20250225,192000,8435087450,28050,28050,28050,28050,0
20250225,191900,8435087450,28050,28050,28050,28050,0
20250225,191800,8435087450,28050,28050,28050,28050,0
20250225,191700,8435087450,28050,28050,28050,28050,0
20250225,191600,8435087450,28050,28050,28050,28050,0
20250225,191500,8435087450,28050,28050,28050,28050,0
20250225,191400,8435087450,28050,28050,28050,28050,0
20250225,191300,8435087450,28050,28050,28050,28050,0
20250225,191200,8435087450,28050,28050,28050,28050,0
20250225,191100,8435087450,28050,28050,28050,28050,0
20250225,191000,8435087450,28050,28050,28050,28050,0
20250225,190900,8435087450,28050,28050,28050,28050,0
20250225,190800,8435087450,28050,28050,28050,28050,0
20250225,190700,8435087450,28050,28050,28050,28050,0
20250225,190600,8435087450,28050,28050,28050,28050,0
20250225,190500,8435087450,28050,28050,28050,28050,0
20250225,190400,8435087450,28050,28050,28050,28050,0
20250225,190300,8435087450,28050,28050,28050,28050,3494
20250225,190200,8435087450,28050,28050,28050,28050,0
20250225,190100,8435087450,28050,28050,28050,28050,0
20250225,190000,8435087450,28050,28050,28050,28050,0
20250225,185900,8435087450,28050,28050,28050,28050,0
20250225,185800,8435087450,28050,28050,28050,28050,0
20250225,185700,8435087450,28050,28050,28050,28050,0
20250225,185600,8435087450,28050,28050,28050,28050,0
20250225,185500,8435087450,28050,28050,28050,28050,0
20250225,185400,8435087450,28050,28050,28050,28050,0
20250225,185300,8435087450,28050,28050,28050,28050,0
20250225,185200,8435087450,28050,28050,28050,28050,0
20250225,185100,8435087450,28050,28050,28050,28050,0
20250225,185000,8435087450,28050,28050,28050,28050,0
20250225,184900,8435087450,28050,28050,28050,28050,0
20250225,184800,8435087450,28050,28050,28050,28050,0
20250225,184700,8435087450,28050,28050,28050,28050,0
20250225,184600,8435087450,28050,28050,28050,28050,0
20250225,184500,8435087450,28050,28050,28050,28050,0
20250225,184400,8435087450,28050,28050,28050,28050,0
20250225,184300,8435087450,28050,28050,28050,28050,0
20250225,184200,8435087450,28050,28050,28050,28050,0
20250225,184100,8435087450,28050,28050,28050,28050,0
20250225,184000,8435087450,28050,28050,28050,28050,0
20250225,183900,8435087450,28050,28050,28050,28050,0
20250225,183800,8435087450,28050,28050,28050,28050,0
20250225,183700,8435087450,28050,28050,28050,28050,0
20250225,183600,8435087450,28050,28050,28050,28050,0
20250225,183500,8435087450,28050,28050,28050,28050,0
20250225,183400,8435087450,28050,28050,28050,28050,0
20250225,183300,8435087450,28050,28050,28050,28050,3494
20250225,183200,8435087450,28050,28050,28050,28050,0
20250225,183100,8435087450,28050,28050,28050,28050,0
20250225,183000,8435087450,28050,28050,28050,28050,0
20250225,182900,8435087450,28050,28050,28050,28050,0
20250225,182800,8435087450,28050,28050,28050,28050,0
20250225,182700,8435087450,28050,28050,28050,28050,0
20250225,182600,8435087450,28050,28050,28050,28050,0
20250225,182500,8435087450,28050,28050,28050,28050,0
20250225,182400,8435087450,28050,28050,28050,28050,0
20250225,182300,8435087450,28050,28050,28050,28050,0
20250225,182200,8435087450,28050,28050,28050,28050,0
20250225,182100,8435087450,28050,28050,28050,28050,0
20250225,182000,8435087450,28050,28050,28050,28050,0
20250225,181900,8435087450,28050,28050,28050,28050,0
20250225,181800,8435087450,28050,28050,28050,28050,0
20250225,181700,8435087450,28050,28050,28050,28050,0
20250225,181600,8435087450,28050,28050,28050,28050,0
20250225,181500,8435087450,28050,28050,28050,28050,0
20250225,181400,8435087450,28050,28050,28050,28050,0
20250225,181300,8435087450,28050,28050,28050,28050,0
20250225,181200,8435087450,28050,28050,28050,28050,0
20250225,181100,8435087450,28050,28050,28050,28050,0
20250225,181000,8435087450,28050,28050,28050,28050,0
20250225,180900,8435087450,28050,28050,28050,28050,0
20250225,180800,8435087450,28050,28050,28050,28050,0
20250225,180700,8435087450,28050,28050,28050,28050,0
20250225,180600,8435087450,28050,28050,28050,28050,0
20250225,180500,8435087450,28050,28050,28050,28050,0
20250225,180400,8435087450,28050,28050,28050,28050,0
20250225,180300,8435087450,28050,28050,28050,28050,3494
20250225,180200,8435087450,28050,28050,28050,28050,0
20250225,180100,8435087450,28050,28050,28050,28050,0
20250225,180000,8435087450,28050,28050,28050,28050,0
20250225,175900,8435087450,28050,28050,28050,28050,0
20250225,175800,8435087450,28050,28050,28050,28050,0
20250225,175700,8435087450,28050,28050,28050,28050,0
20250225,175600,8435087450,28050,28050,28050,28050,0
20250225,175500,8435087450,28050,28050,28050,28050,0
20250225,175400,8435087450,28050,28050,28050,28050,0
20250225,175300,8435087450,28050,28050,28050,28050,0
20250225,175200,8435087450,28050,28050,28050,28050,0
20250225,175100,8435087450,28050,28050,28050,28050,0
20250225,175000,8435087450,28050,28050,28050,28050,0
20250225,174900,8435087450,28050,28050,28050,28050,0
20250225,174800,8435087450,28050,28050,28050,28050,0
20250225,174700,8435087450,28050,28050,28050,28050,0
20250225,174600,8435087450,28050,28050,28050,28050,0
20250225,174500,8435087450,28050,28050,28050,28050,0
20250225,174400,8435087450,28050,28050,28050,28050,0
20250225,174300,8435087450,28050,28050,28050,28050,0
20250225,174200,8435087450,28050,28050,28050,28050,0
20250225,174100,8435087450,28050,28050,28050,28050,0
20250225,174000,8435087450,28050,28050,28050,28050,0
20250225,173900,8435087450,28050,28050,28050,28050,0
20250225,173800,8435087450,28050,28050,28050,28050,0
20250225,173700,8435087450,28050,28050,28050,28050,0
20250225,173600,8435087450,28050,28050,28050,28050,0
20250225,173500,8435087450,28050,28050,28050,28050,0
20250225,173400,8435087450,28050,28050,28050,28050,0
20250225,173300,8435087450,28050,28050,28050,28050,3494
20250225,173200,8435087450,28050,28050,28050,28050,0
20250225,173100,8435087450,28050,28050,28050,28050,0
20250225,173000,8435087450,28050,28050,28050,28050,0
20250225,172900,8435087450,28050,28050,28050,28050,0
20250225,172800,8435087450,28050,28050,28050,28050,0
20250225,172700,8435087450,28050,28050,28050,28050,0
20250225,172600,8435087450,28050,28050,28050,28050,0
20250225,172500,8435087450,28050,28050,28050,28050,0
20250225,172400,8435087450,28050,28050,28050,28050,0
20250225,172300,8435087450,28050,28050,28050,28050,0
20250225,172200,8435087450,28050,28050,28050,28050,0
20250225,172100,8435087450,28050,28050,28050,28050,0
20250225,172000,8435087450,28050,28050,28050,28050,0
20250225,171900,8435087450,28050,28050,28050,28050,0
20250225,171800,8435087450,28050,28050,28050,28050,0
20250225,171700,8435087450,28050,28050,28050,28050,0
20250225,171600,8435087450,28050,28050,28050,28050,0
20250225,171500,8435087450,28050,28050,28050,28050,0
20250225,171400,8435087450,28050,28050,28050,28050,0
20250225,171300,8435087450,28050,28050,28050,28050,0
20250225,171200,8435087450,28050,28050,28050,28050,0
20250225,171100,8435087450,28050,28050,28050,28050,0
20250225,171000,8435087450,28050,28050,28050,28050,0
20250225,170900,8435087450,28050,28050,28050,28050,0
20250225,170800,8435087450,28050,28050,28050,28050,0
20250225,170700,8435087450,28050,28050,28050,28050,0
20250225,170600,8435087450,28050,28050,28050,28050,0
20250225,170500,8435087450,28050,28050,28050,28050,0
20250225,170400,8435087450,28050,28050,28050,28050,0
20250225,170300,8435087450,28050,28050,28050,28050,3494
20250225,170200,8435087450,28050,28050,28050,28050,0
20250225,170100,8435087450,28050,28050,28050,28050,0
20250225,170000,8435087450,28050,28050,28050,28050,0
20250225,165900,8435087450,28050,28050,28050,28050,0
20250225,165800,8435087450,28050,28050,28050,28050,0
20250225,165700,8435087450,28050,28050,28050,28050,0
20250225,165600,8435087450,28050,28050,28050,28050,0
20250225,165500,8435087450,28050,28050,28050,28050,0
20250225,165400,8435087450,28050,28050,28050,28050,0
20250225,165300,8435087450,28050,28050,28050,28050,0
20250225,165200,8435087450,28050,28050,28050,28050,0
20250225,165100,8435087450,28050,28050,28050,28050,0
20250225,165000,8435087450,28050,28050,28050,28050,0
20250225,164900,8435087450,28050,28050,28050,28050,0
20250225,164800,8435087450,28050,28050,28050,28050,0
20250225,164700,8435087450,28050,28050,28050,28050,0
20250225,164600,8435087450,28050,28050,28050,28050,0
20250225,164500,8435087450,28050,28050,28050,28050,0
20250225,164400,8435087450,28050,28050,28050,28050,0
20250225,164300,8435087450,28050,28050,28050,28050,0
20250225,164200,8435087450,28050,28050,28050,28050,0
20250225,164100,8435087450,28050,28050,28050,28050,0
20250225,164000,8435087450,28050,28050,28050,28050,0
20250225,163900,8435087450,28050,28050,28050,28050,0
20250225,163800,8435087450,28050,28050,28050,28050,0
20250225,163700,8435087450,28050,28050,28050,28050,0
20250225,163600,8435087450,28050,28050,28050,28050,0
20250225,163500,8435087450,28050,28050,28050,28050,0
20250225,163400,8435087450,28050,28050,28050,28050,0
20250225,163300,8435087450,28050,28050,28050,28050,3494
20250225,163200,8435087450,28050,28050,28050,28050,0
20250225,163100,8435087450,28050,28050,28050,28050,0
20250225,163000,8435087450,28050,28050,28050,28050,0
20250225,162900,8435087450,28050,28050,28050,28050,0
20250225,162800,8435087450,28050,28050,28050,28050,0
20250225,162700,8435087450,28050,28050,28050,28050,0
20250225,162600,8435087450,28050,28050,28050,28050,0
20250225,162500,8435087450,28050,28050,28050,28050,0
20250225,162400,8435087450,28050,28050,28050,28050,0
20250225,162300,8435087450,28050,28050,28050,28050,0
20250225,162200,8435087450,28050,28050,28050,28050,0
20250225,162100,8435087450,28050,28050,28050,28050,0
20250225,162000,8435087450,28050,28050,28050,28050,0
20250225,161900,8435087450,28050,28050,28050,28050,0
20250225,161800,8435087450,28050,28050,28050,28050,0
20250225,161700,8435087450,28050,28050,28050,28050,0
20250225,161600,8435087450,28050,28050,28050,28050,0
20250225,161500,8435087450,28050,28050,28050,28050,0
20250225,161400,8435087450,28050,28050,28050,28050,0
20250225,161300,8435087450,28050,28050,28050,28050,0
20250225,161200,8435087450,28050,28050,28050,28050,0
20250225,161100,8435087450,28050,28050,28050,28050,0
20250225,161000,8435087450,28050,28050,28050,28050,0
20250225,160900,8435087450,28050,28050,28050,28050,0
20250225,160800,8435087450,28050,28050,28050,28050,0
20250225,160700,8435087450,28050,28050,28050,28050,0
20250225,160600,8435087450,28050,28050,28050,28050,0
20250225,160500,8435087450,28050,28050,28050,28050,0
20250225,160400,8435087450,28050,28050,28050,28050,0
20250225,160300,8435087450,28050,28050,28050,28050,3494
20250225,160200,8435087450,28050,28050,28050,28050,0
20250225,160100,8435087450,28050,28050,28050,28050,0
20250225,160000,8435087450,28050,28050,28050,28050,0
20250225,155900,8435087450,28050,28050,28050,28050,0
20250225,155800,8435087450,28050,28050,28050,28050,0
20250225,155700,8435087450,28050,28050,28050,28050,0
20250225,155600,8435087450,28050,28050,28050,28050,0
20250225,155500,8435087450,28050,28050,28050,28050,0
20250225,155400,8435087450,28050,28050,28050,28050,0
20250225,155300,8435087450,28050,28050,28050,28050,0
20250225,155200,8435087450,28050,28050,28050,28050,0
20250225,155100,8435087450,28050,28050,28050,28050,0
20250225,155000,8435087450,28050,28050,28050,28050,0
20250225,154900,8435087450,28050,28050,28050,28050,0
20250225,154800,8435087450,28050,28050,28050,28050,0
20250225,154700,8435087450,28050,28050,28050,28050,0
20250225,154600,8435087450,28050,28050,28050,28050,0
20250225,154500,8435087450,28050,28050,28050,28050,0
20250225,154400,8435087450,28050,28050,28050,28050,0
20250225,154300,8435087450,28050,28050,28050,28050,0
20250225,154200,8435087450,28050,28050,28050,28050,0
20250225,154100,8435087450,28050,28050,28050,28050,0
20250225,154000,8435087450,28050,28050,28050,28050,0
20250225,153900,8435087450,28050,28050,28050,28050,0
20250225,153800,8435087450,28050,28050,28050,28050,0
20250225,153700,8435087450,28050,28050,28050,28050,0
20250225,153600,8435087450,28050,28050,28050,28050,0
20250225,153500,8435087450,28050,28050,28050,28050,0
20250225,153400,8435087450,28050,28050,28050,28050,0
20250225,153300,8435087450,28050,28050,28050,28050,3494
20250225,153200,8435087450,28050,28050,28050,28050,0
20250225,153100,8435087450,28050,28050,28050,28050,0
20250225,153000,8435087450,28050,28050,28050,28050,3494
20250225,152900,8337080750,28000,28000,28000,28000,0
20250225,152800,8337080750,28000,28000,28000,28000,0
20250225,152700,8337080750,28000,28000,28000,28000,0
20250225,152600,8337080750,28000,28000,28000,28000,0
20250225,152500,8337080750,28000,28000,28000,28000,0
20250225,152400,8337080750,28000,28000,28000,28000,0
20250225,152300,8337080750,28000,28000,28000,28000,0
20250225,152200,8337080750,28000,28000,28000,28000,0
20250225,152100,8337080750,28000,28000,28000,28000,0
20250225,152000,8337080750,28000,28000,28000,28000,0
20250225,151900,8337080750,28000,28000,28050,27950,2519
20250225,151800,8266540400,28050,28000,28100,28000,318
20250225,151700,8257626350,28100,28100,28100,28000,501
20250225,151600,8243570800,28100,28150,28150,28100,104
20250225,151500,8240648050,28150,28150,28150,28100,924
20250225,151400,8214651850,28100,28100,28100,28050,874
20250225,151300,8190112850,28100,28100,28100,28050,104
20250225,151200,8187194100,28050,28050,28100,28050,280
20250225,151100,8179335800,28050,28050,28100,28000,706
20250225,151000,8159532450,28100,28150,28150,28050,306
20250225,150900,8150936250,28150,28150,28150,28050,633
20250225,150800,8133162250,28200,28150,28200,28050,1073
20250225,150700,8102998150,28150,28050,28150,28050,1184
20250225,150600,8069728850,28050,28050,28200,28050,1103
20250225,150500,8038738150,28050,28050,28050,28000,192
20250225,150400,8033356250,28050,28050,28100,28000,1733
20250225,150300,7984806700,28050,28100,28100,28050,1599
20250225,150200,7939898400,28100,28200,28200,28100,327
20250225,150100,7930689400,28200,28200,28200,28150,186
20250225,150000,7925447900,28150,28200,28250,28150,830
20250225,145900,7902049300,28250,28250,28250,28200,229
20250225,145800,7895585400,28250,28250,28250,28250,60
20250225,145700,7893890400,28250,28200,28250,28200,135
20250225,145600,7890076900,28200,28250,28250,28200,178
20250225,145500,7885049250,28250,28200,28250,28200,218
20250225,145400,7878897500,28250,28250,28250,28200,94
20250225,145300,7876242050,28250,28250,28250,28200,520
20250225,145200,7861570900,28200,28200,28250,28200,582
20250225,145100,7845156050,28200,28200,28200,28200,47
20250225,145000,7843830650,28200,28200,28200,28200,260
20250225,144900,7836498650,28150,28150,28250,28150,277
20250225,144800,7828698150,28150,28250,28250,28150,1086
20250225,144700,7798035950,28200,28200,28200,28200,69
20250225,144600,7796090150,28150,28200,28200,28150,214
20250225,144500,7790055400,28200,28200,28200,28200,153
20250225,144400,7785740800,28200,28250,28250,28200,854
20250225,144300,7761647200,28250,28250,28250,28200,1031
20250225,144200,7732567200,28200,28250,28250,28200,188
20250225,144100,7727263950,28250,28200,28250,28200,85
20250225,144000,7724863850,28200,28200,28200,28200,135
20250225,143900,7721056850,28200,28200,28200,28150,72
20250225,143800,7719027400,28200,28250,28250,28150,350
20250225,143700,7709156600,28200,28150,28200,28150,593
20250225,143600,7692461400,28150,28200,28200,28150,123
20250225,143500,7688993450,28200,28200,28250,28150,555
20250225,143400,7673343350,28200,28200,28200,28200,57
20250225,143300,7671735950,28200,28200,28250,28200,311
20250225,143200,7662965600,28200,28250,28250,28200,38
20250225,143100,7661892500,28200,28200,28250,28200,340
20250225,143000,7652300550,28250,28200,28300,28200,146
20250225,142900,7648173200,28150,28250,28250,28150,344
20250225,142800,7638472700,28250,28200,28250,28200,201
20250225,142700,7632797400,28200,28200,28200,28150,145
20250225,142600,7628708900,28200,28250,28250,28200,395
20250225,142500,7617561250,28250,28250,28250,28200,275
20250225,142400,7609799050,28200,28200,28250,28200,667
20250225,142300,7590969500,28200,28200,28200,28150,214
20250225,142200,7584936650,28200,28200,28200,28150,1377
20250225,142100,7546107700,28200,28250,28250,28150,857
20250225,142000,7521940850,28200,28250,28350,28200,708
20250225,141900,7501899050,28250,28300,28300,28200,556
20250225,141800,7486183750,28300,28250,28300,28250,985
20250225,141700,7458328150,28250,28200,28250,28200,697
20250225,141600,7438652900,28200,28150,28200,28150,342
20250225,141500,7429014400,28100,28150,28150,28100,85
20250225,141400,7426623150,28150,28200,28200,28100,499
20250225,141300,7412573000,28150,28200,28200,28150,171
20250225,141200,7407753400,28200,28200,28250,28150,1673
20250225,141100,7360624400,28250,28250,28250,28250,202
20250225,141000,7354917900,28200,28250,28250,28200,195
20250225,140900,7349411050,28250,28250,28300,28200,285
20250225,140800,7341361150,28250,28250,28300,28250,729
20250225,140700,7320758900,28250,28300,28300,28250,367
20250225,140600,7310377500,28300,28300,28350,28250,645
20250225,140500,7292118600,28300,28350,28350,28300,302
20250225,140400,7283568750,28350,28350,28400,28350,767
20250225,140300,7261823600,28250,28200,28250,28200,611
20250225,140200,7244564550,28200,28150,28300,28150,837
20250225,140100,7220916850,28200,28250,28300,28200,516
20250225,140000,7206336150,28250,28250,28300,28250,302
20250225,135900,7197799200,28250,28300,28300,28250,235
20250225,135800,7191150400,28300,28300,28350,28300,277
20250225,135700,7183311200,28300,28250,28350,28250,784
20250225,135600,7161139300,28250,28300,28300,28250,441
20250225,135500,7148668500,28300,28250,28350,28250,128
20250225,135400,7145047050,28250,28350,28350,28250,550
20250225,135300,7129470850,28300,28350,28350,28300,93
20250225,135200,7126837350,28350,28450,28450,28350,733
20250225,135100,7106016100,28450,28400,28450,28400,251
20250225,135000,7098881350,28400,28300,28450,28300,2313
20250225,134900,7033227800,28300,28100,28300,28100,9377
20250225,134800,6769187950,28100,28100,28100,28050,144
20250225,134700,6765143100,28100,28050,28100,28050,441
20250225,134600,6752751150,28050,28100,28100,28050,305
20250225,134500,6744191600,28050,28000,28100,27950,1055
20250225,134400,6714628550,28000,28000,28000,28000,117
20250225,134300,6711352550,27950,28000,28000,27950,155
20250225,134200,6707015050,28000,27950,28050,27950,672
20250225,134100,6688221400,27950,28000,28000,27950,523
20250225,134000,6673589400,27950,28000,28000,27950,195
20250225,133900,6668130800,28000,28000,28000,27950,195
20250225,133800,6662675850,28000,28000,28000,28000,100
20250225,133700,6659875850,28000,27950,28000,27950,242
20250225,133600,6653104100,28000,27950,28000,27950,231
20250225,133500,6646643350,27950,28100,28150,27950,1014
20250225,133400,6618227150,28150,28050,28150,28000,750
20250225,133300,6597195650,28050,28050,28100,28000,1947
20250225,133200,6542601450,28150,28100,28200,28050,2175
20250225,133100,6481476200,28150,28100,28150,28100,17
20250225,133000,6480998400,28150,28150,28150,28100,308
20250225,132900,6472329600,28150,28100,28150,28100,50
20250225,132800,6470923500,28150,28150,28200,28150,198
20250225,132700,6465349200,28150,28150,28150,28100,63
20250225,132600,6463577150,28150,28100,28200,28100,162
20250225,132500,6459018150,28150,28150,28150,28100,251
20250225,132400,6451955200,28100,28150,28150,28100,211
20250225,132300,6446018500,28150,28150,28150,28100,210
20250225,132200,6440111300,28150,28150,28150,28150,103
20250225,132100,6437211850,28100,28100,28150,28100,159
20250225,132000,6432739950,28150,28100,28150,28100,238
20250225,131900,6426046250,28150,28100,28150,28100,427
20250225,131800,6414044700,28100,28100,28100,28050,170
20250225,131700,6409270100,28100,28100,28100,28050,133
20250225,131600,6405534150,28100,28050,28100,28050,7
20250225,131500,6405337750,28050,28050,28100,28050,215
20250225,131400,6399298350,28050,28050,28050,28000,277
20250225,131300,6391537550,28100,28050,28100,28050,159
20250225,131200,6387070750,28050,28050,28100,28050,60
20250225,131100,6385387150,28050,28050,28100,28000,607
20250225,131000,6368361950,28050,28050,28050,28050,25
20250225,130900,6367660700,28000,28050,28050,28000,195
20250225,130800,6362195900,28050,28050,28050,28000,214
20250225,130700,6356194600,28050,28050,28050,28000,67
20250225,130600,6354315300,28000,28100,28100,28000,573
20250225,130500,6338240000,28050,28000,28050,27950,707
20250225,130400,6318436050,27950,28000,28000,27950,350
20250225,130300,6308637050,27950,28000,28000,27950,740
20250225,130200,6287918450,28000,28050,28050,28000,947
20250225,130100,6261393000,28000,28000,28050,28000,1121
20250225,130000,6229998050,27950,28000,28000,27950,192
20250225,125900,6224625950,27950,28000,28000,27950,156
20250225,125800,6220262400,28000,27950,28000,27950,279
20250225,125700,6212452200,27950,28000,28000,27950,30
20250225,125600,6211613600,28000,27950,28000,27950,276
20250225,125500,6203887400,27950,27950,27950,27950,84
20250225,125400,6201539600,27950,27950,28000,27900,472
20250225,125300,6188353250,27950,27950,28000,27900,386
20250225,125200,6177566550,27900,27900,28000,27900,352
20250225,125100,6167738500,27900,27950,28000,27900,455
20250225,125000,6155022650,27950,27950,27950,27900,139
20250225,124900,6151139800,27950,27950,27950,27900,236
20250225,124800,6144543850,27900,27900,27950,27900,740
20250225,124700,6123883950,27900,27950,27950,27900,239
20250225,124600,6117213350,27900,27900,27950,27900,368
20250225,124500,6106937250,27950,27950,27950,27900,163
20250225,124400,6102384750,28000,27950,28000,27900,393
20250225,124300,6091406600,27950,27950,28000,27900,2006
20250225,124200,6035420000,27950,27950,28000,27950,589
20250225,124100,6018950150,28000,28000,28000,27950,410
20250225,124000,6007480600,28000,28000,28000,27950,387
20250225,123900,5996659900,28000,28000,28000,28000,122
20250225,123800,5993243900,28000,28000,28000,27950,370
20250225,123700,5982884400,27950,28000,28000,27950,139
20250225,123600,5978994300,28000,27950,28000,27950,227
20250225,123500,5972641200,27950,28000,28000,27950,126
20250225,123400,5969114650,28000,27950,28000,27950,2935
20250225,123300,5887072350,28000,28000,28000,27950,56
20250225,123200,5885504400,28000,28000,28000,27950,257
20250225,123100,5878310450,28000,27950,28000,27950,317
20250225,123000,5869448550,27950,28000,28050,27950,3065
20250225,122900,5783626150,28000,28050,28050,28000,177
20250225,122800,5778662700,28050,28050,28050,28000,76
20250225,122700,5776532350,28050,28050,28050,28000,270
20250225,122600,5768960100,28050,28050,28050,28000,113
20250225,122500,5765793600,28050,28050,28050,28000,179
20250225,122400,5760774050,28000,28050,28100,28000,359
20250225,122300,5750709500,28050,28000,28100,28000,126
20250225,122200,5747173050,28000,28050,28100,28000,268
20250225,122100,5739653350,28050,28050,28050,28000,133
20250225,122000,5735926450,28000,28100,28100,28000,257
20250225,121900,5728711750,28100,28050,28100,28000,560
20250225,121800,5713012500,28050,28050,28050,28000,199
20250225,121700,5707433550,28000,28050,28050,28000,242
20250225,121600,5700648950,28050,28050,28050,28000,144
20250225,121500,5696611250,28050,28050,28050,28000,199
20250225,121400,5691030300,28000,28050,28050,28000,122
20250225,121300,5687610350,28000,28050,28050,28000,188
20250225,121200,5682344000,28050,28050,28050,28000,204
20250225,121100,5676622000,28000,28050,28050,28000,41
20250225,121000,5675473350,28050,28050,28050,28000,410
20250225,120900,5663985150,28000,28000,28050,28000,120
20250225,120800,5660625000,28000,28050,28050,27950,2684
20250225,120700,5585469750,28000,28050,28050,28000,641
20250225,120600,5567501800,28050,28000,28050,28000,309
20250225,120500,5558839750,28050,28050,28050,28050,84
20250225,120400,5556483550,28000,28000,28050,28000,810
20250225,120300,5533798900,28000,28050,28050,28000,606
20250225,120200,5516827050,28050,28050,28050,28000,119
20250225,120100,5513489750,28050,28100,28100,28000,321
20250225,120000,5504480450,28100,28100,28100,28050,219
20250225,115900,5498327950,28100,28100,28100,28050,448
20250225,115800,5485758100,28100,28100,28100,28050,230
20250225,115700,5479302000,28100,28050,28100,28050,169
20250225,115600,5474554500,28100,28100,28100,28100,6
20250225,115500,5474385900,28100,28050,28100,28050,376
20250225,115400,5463831750,28100,28100,28100,28050,95
20250225,115300,5461163650,28100,28100,28100,28100,161
20250225,115200,5456639550,28100,28100,28100,28050,54
20250225,115100,5455123550,28050,28100,28100,28050,675
20250225,115000,5436185500,28100,28150,28150,28100,309
20250225,114900,5427502500,28150,28150,28150,28100,140
20250225,114800,5423565700,28150,28100,28200,28100,265
20250225,114700,5416113600,28150,28150,28150,28150,117
20250225,114600,5412820050,28150,28150,28150,28100,100
20250225,114500,5410006450,28150,28150,28150,28100,1237
20250225,114400,5375239150,28100,28150,28150,28100,48
20250225,114300,5373888050,28150,28100,28200,28100,154
20250225,114200,5369548450,28150,28100,28150,28050,640
20250225,114100,5351549300,28100,28150,28150,28100,596
20250225,114000,5334797600,28100,28100,28100,28100,185
20250225,113900,5329599100,28100,28100,28100,28050,90
20250225,113800,5327071500,28100,28150,28150,28050,178
20250225,113700,5322067950,28100,28150,28150,28100,695
20250225,113600,5302529650,28150,28150,28150,28100,221
20250225,113500,5296309900,28150,28100,28150,28100,13
20250225,113400,5295944400,28100,28100,28150,28100,153
20250225,113300,5291640400,28100,28100,28100,28050,128
20250225,113200,5288045000,28100,28100,28100,28100,205
20250225,113100,5282284500,28050,28100,28100,28050,180
20250225,113000,5277227950,28050,28100,28100,28050,156
20250225,112900,5272850350,28100,28100,28100,28050,73
20250225,112800,5270801150,28050,28100,28100,28050,290
20250225,112700,5262659900,28100,28100,28100,28050,143
20250225,112600,5258645600,28100,28050,28100,28050,814
20250225,112500,5235805550,28050,28100,28100,28050,871
20250225,112400,5211362500,28050,28150,28150,28050,1423
20250225,112300,5171375950,28150,28150,28200,28100,2800
20250225,112200,5092554500,28200,28200,28200,28200,6
20250225,112100,5092385300,28200,28150,28200,28150,132
20250225,112000,5088664500,28200,28150,28200,28150,240
20250225,111900,5081902500,28200,28150,28200,28150,225
20250225,111800,5075560000,28150,28200,28200,28150,268
20250225,111700,5068008250,28200,28200,28200,28150,142
20250225,111600,5064005250,28150,28200,28200,28150,283
20250225,111500,5056032550,28200,28200,28250,28200,194
20250225,111400,5050560700,28200,28150,28250,28150,257
20250225,111300,5043312650,28150,28200,28200,28150,52
20250225,111200,5041846300,28150,28200,28200,28150,137
20250225,111100,5037984850,28200,28150,28200,28150,151
20250225,111000,5033728050,28150,28200,28200,28150,100
20250225,110900,5030911700,28200,28200,28200,28150,122
20250225,110800,5027474350,28150,28200,28250,28150,779
20250225,110700,5005500900,28200,28200,28200,28200,148
20250225,110600,5001327300,28250,28250,28250,28250,142
20250225,110500,4997315800,28250,28200,28250,28200,191
20250225,110400,4991921450,28250,28250,28250,28200,194
20250225,110300,4986445100,28250,28250,28250,28200,285
20250225,110200,4978399150,28200,28300,28300,28200,618
20250225,110100,4960947950,28300,28300,28300,28250,160
20250225,110000,4956420000,28300,28300,28350,28300,416
20250225,105900,4944643800,28300,28350,28350,28300,277
20250225,105800,4936802900,28300,28200,28350,28200,391
20250225,105700,4925749100,28200,28250,28250,28200,159
20250225,105600,4921259400,28250,28250,28250,28200,144
20250225,105500,4917192900,28250,28200,28250,28200,31
20250225,105400,4916317200,28200,28200,28250,28200,334
20250225,105300,4906894900,28250,28300,28350,28250,454
20250225,105200,4894064750,28300,28250,28300,28250,171
20250225,105100,4889229900,28250,28300,28350,28250,1507
20250225,105000,4846582700,28350,28350,28400,28300,883
20250225,104900,4821568050,28350,28350,28350,28300,107
20250225,104800,4818536650,28300,28400,28400,28300,588
20250225,104700,4801879400,28350,28350,28350,28350,322
20250225,104600,4792750700,28300,28350,28350,28300,335
20250225,104500,4783255950,28300,28350,28350,28300,116
20250225,104400,4779969400,28300,28300,28300,28300,30
20250225,104300,4779120400,28350,28350,28350,28300,256
20250225,104200,4771873350,28300,28350,28350,28300,366
20250225,104100,4761498700,28400,28400,28400,28350,512
20250225,104000,4746959700,28400,28250,28400,28250,280
20250225,103900,4739034700,28250,28300,28350,28250,459
20250225,103800,4726043900,28350,28400,28400,28300,2211
20250225,103700,4663369750,28400,28350,28400,28300,1138
20250225,103600,4631119400,28400,28400,28400,28400,383
20250225,103500,4620242200,28400,28400,28400,28350,484
20250225,103400,4606503100,28300,28300,28350,28300,701
20250225,103300,4586637700,28300,28400,28400,28300,540
20250225,103200,4571330500,28400,28350,28400,28300,657
20250225,103100,4552707800,28300,28350,28350,28300,685
20250225,103000,4533317100,28300,28350,28350,28300,92
20250225,102900,4530712450,28300,28300,28350,28300,154
20250225,102800,4526354200,28300,28300,28350,28300,260
20250225,102700,4518994350,28350,28300,28350,28300,117
20250225,102600,4515677850,28300,28300,28300,28300,421
20250225,102500,4503763550,28300,28300,28300,28250,133
20250225,102400,4500002800,28300,28300,28300,28300,42
20250225,102300,4498814200,28300,28300,28350,28250,908
20250225,102200,4473130400,28300,28300,28300,28250,716
20250225,102100,4452880850,28300,28250,28300,28250,53
20250225,102000,4451383000,28250,28300,28300,28200,655
20250225,101900,4432868250,28200,28200,28300,28150,832
20250225,101800,4409396400,28150,28150,28200,28150,119
20250225,101700,4406041550,28150,28050,28200,28050,993
20250225,101600,4378121500,28050,28000,28100,27950,958
20250225,101500,4351281800,28000,28050,28050,27950,3931
20250225,101400,4241214550,28000,28050,28050,28000,931
20250225,101300,4215112150,28100,28100,28100,28050,1423
20250225,101200,4175162150,28100,28100,28150,28050,425
20250225,101100,4163221750,28100,28100,28150,28100,64
20250225,101000,4161423250,28150,28150,28150,28100,74
20250225,100900,4159343400,28150,28150,28150,28100,654
20250225,100800,4140960350,28150,28050,28150,28050,722
20250225,100700,4120655200,28050,28100,28150,28050,120
20250225,100600,4117284250,28100,28050,28100,28050,288
20250225,100500,4109192350,28100,28150,28150,28100,491
20250225,100400,4095389150,28200,28150,28200,28100,199
20250225,100300,4089788350,28150,28100,28150,28100,329
20250225,100200,4080534950,28150,28150,28150,28100,391
20250225,100100,4069546050,28150,28100,28150,28100,696
20250225,100000,4049980100,28100,28150,28150,28050,2655
20250225,095900,3975323150,28150,28200,28200,28150,444
20250225,095800,3962821750,28200,28250,28250,28200,212
20250225,095700,3956843200,28250,28150,28250,28150,735
20250225,095600,3936114050,28150,28100,28150,28100,1162
20250225,095500,3903416150,28100,28100,28150,28050,2582
20250225,095400,3830867900,28150,28150,28200,28100,1735
20250225,095300,3782025350,28200,28150,28200,28150,555
20250225,095200,3766396500,28150,28150,28200,28100,235
20250225,095100,3759782450,28200,28150,28200,28150,332
20250225,095000,3750431650,28150,28150,28200,28150,601
20250225,094900,3733510150,28150,28150,28200,28150,248
20250225,094800,3726528300,28200,28300,28300,28150,1272
20250225,094700,3690653250,28250,28250,28300,28250,3179
20250225,094600,3600723550,28250,28250,28250,28200,362
20250225,094500,3590499350,28150,28150,28250,28150,525
20250225,094400,3575697950,28150,28100,28150,28050,846
20250225,094300,3551925150,28100,28100,28100,28050,346
20250225,094200,3542211450,28100,28150,28200,28100,965
20250225,094100,3515082750,28150,28250,28250,28150,2192
20250225,094000,3453246450,28300,28300,28300,28200,145
20250225,093900,3449144500,28250,28150,28250,28100,874
20250225,093800,3424503800,28150,28050,28150,28000,496
20250225,093700,3410566550,28000,28050,28050,28000,275
20250225,093600,3402857850,28050,28050,28050,28000,691
20250225,093500,3383480450,28100,28150,28150,28000,1216
20250225,093400,3349343500,28100,28000,28150,28000,939
20250225,093300,3323035500,28000,28000,28050,28000,177
20250225,093200,3318074450,28000,28000,28100,27900,2778
20250225,093100,3240374950,27950,27900,27950,27900,446
20250225,093000,3227915400,27950,27950,28000,27900,1267
20250225,092900,3192477000,27950,27950,28000,27950,1056
20250225,092800,3162959900,27950,28200,28200,27950,4518
20250225,092700,3036345050,28200,28100,28200,28100,1027
20250225,092600,3007438150,28050,28100,28100,28050,1032
20250225,092500,2978477200,28100,28100,28100,28050,1238
20250225,092400,2943727750,28050,28150,28150,28050,856
20250225,092300,2919671800,28150,28150,28200,28100,1439
20250225,092200,2879151100,28150,28150,28150,28000,4643
20250225,092100,2748922750,28100,28050,28150,28050,1370
20250225,092000,2710410750,28050,28000,28100,27900,2631
20250225,091900,2636741800,27950,27950,28000,27850,2201
20250225,091800,2575301900,27950,28100,28100,27950,3762
20250225,091700,2469937100,28100,28150,28200,28100,550
20250225,091600,2454458850,28100,28150,28200,28100,2914
20250225,091500,2372544700,28150,28200,28300,28100,3902
20250225,091400,2262664350,28200,28250,28300,28100,1874
20250225,091300,2209914450,28100,28350,28500,28100,5196
20250225,091200,2062742500,28350,28400,28450,28300,2675
20250225,091100,1986825350,28450,28400,28500,28350,530
20250225,091000,1971786200,28400,28600,28600,28350,6370
20250225,090900,1790333800,28550,28700,28750,28500,7325
20250225,090800,1580661200,28750,28900,28950,28700,4954
20250225,090700,1438153600,28900,29050,29100,28850,7313
20250225,090600,1226329900,29050,29300,29350,28950,11777
20250225,090500,882969850,29300,29100,29300,29100,7217
20250225,090400,672186250,29050,29000,29100,28950,5357
20250225,090300,516613150,29000,28800,29000,28750,1172
20250225,090200,482768250,28800,28750,28900,28700,1228
20250225,090100,447386250,28700,28700,29000,28650,4384
20250225,090000,320897250,28700,29000,29000,28600,11084