KissMeData/432430/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,214700,4506907370,6010,6010,6010,6010,11751
20250225,214600,4506907370,6010,6010,6010,6010,0
20250225,214500,4506907370,6010,6010,6010,6010,0
20250225,214400,4506907370,6010,6010,6010,6010,0
20250225,214300,4506907370,6010,6010,6010,6010,0
20250225,214200,4506907370,6010,6010,6010,6010,0
20250225,214100,4506907370,6010,6010,6010,6010,0
20250225,214000,4506907370,6010,6010,6010,6010,0
20250225,213900,4506907370,6010,6010,6010,6010,0
20250225,213800,4506907370,6010,6010,6010,6010,0
20250225,213700,4506907370,6010,6010,6010,6010,0
20250225,213600,4506907370,6010,6010,6010,6010,0
20250225,213500,4506907370,6010,6010,6010,6010,0
20250225,213400,4506907370,6010,6010,6010,6010,0
20250225,213300,4506907370,6010,6010,6010,6010,0
20250225,213200,4506907370,6010,6010,6010,6010,0
20250225,213100,4506907370,6010,6010,6010,6010,0
20250225,213000,4506907370,6010,6010,6010,6010,0
20250225,212900,4506907370,6010,6010,6010,6010,0
20250225,212800,4506907370,6010,6010,6010,6010,0
20250225,212700,4506907370,6010,6010,6010,6010,0
20250225,212600,4506907370,6010,6010,6010,6010,0
20250225,212500,4506907370,6010,6010,6010,6010,0
20250225,212400,4506907370,6010,6010,6010,6010,0
20250225,212300,4506907370,6010,6010,6010,6010,0
20250225,212200,4506907370,6010,6010,6010,6010,0
20250225,212100,4506907370,6010,6010,6010,6010,0
20250225,212000,4506907370,6010,6010,6010,6010,0
20250225,211900,4506907370,6010,6010,6010,6010,0
20250225,211800,4506907370,6010,6010,6010,6010,0
20250225,211700,4506907370,6010,6010,6010,6010,11751
20250225,211600,4506907370,6010,6010,6010,6010,0
20250225,211500,4506907370,6010,6010,6010,6010,0
20250225,211400,4506907370,6010,6010,6010,6010,0
20250225,211300,4506907370,6010,6010,6010,6010,0
20250225,211200,4506907370,6010,6010,6010,6010,0
20250225,211100,4506907370,6010,6010,6010,6010,0
20250225,211000,4506907370,6010,6010,6010,6010,0
20250225,210900,4506907370,6010,6010,6010,6010,0
20250225,210800,4506907370,6010,6010,6010,6010,0
20250225,210700,4506907370,6010,6010,6010,6010,0
20250225,210600,4506907370,6010,6010,6010,6010,0
20250225,210500,4506907370,6010,6010,6010,6010,0
20250225,210400,4506907370,6010,6010,6010,6010,0
20250225,210300,4506907370,6010,6010,6010,6010,0
20250225,210200,4506907370,6010,6010,6010,6010,0
20250225,210100,4506907370,6010,6010,6010,6010,0
20250225,210000,4506907370,6010,6010,6010,6010,0
20250225,205900,4506907370,6010,6010,6010,6010,0
20250225,205800,4506907370,6010,6010,6010,6010,0
20250225,205700,4506907370,6010,6010,6010,6010,0
20250225,205600,4506907370,6010,6010,6010,6010,0
20250225,205500,4506907370,6010,6010,6010,6010,0
20250225,205400,4506907370,6010,6010,6010,6010,0
20250225,205300,4506907370,6010,6010,6010,6010,0
20250225,205200,4506907370,6010,6010,6010,6010,0
20250225,205100,4506907370,6010,6010,6010,6010,0
20250225,205000,4506907370,6010,6010,6010,6010,0
20250225,204900,4506907370,6010,6010,6010,6010,0
20250225,204800,4506907370,6010,6010,6010,6010,0
20250225,204700,4506907370,6010,6010,6010,6010,11751
20250225,204600,4506907370,6010,6010,6010,6010,0
20250225,204500,4506907370,6010,6010,6010,6010,0
20250225,204400,4506907370,6010,6010,6010,6010,0
20250225,204300,4506907370,6010,6010,6010,6010,0
20250225,204200,4506907370,6010,6010,6010,6010,0
20250225,204100,4506907370,6010,6010,6010,6010,0
20250225,204000,4506907370,6010,6010,6010,6010,0
20250225,203900,4506907370,6010,6010,6010,6010,0
20250225,203800,4506907370,6010,6010,6010,6010,0
20250225,203700,4506907370,6010,6010,6010,6010,0
20250225,203600,4506907370,6010,6010,6010,6010,0
20250225,203500,4506907370,6010,6010,6010,6010,0
20250225,203400,4506907370,6010,6010,6010,6010,0
20250225,203300,4506907370,6010,6010,6010,6010,0
20250225,203200,4506907370,6010,6010,6010,6010,0
20250225,203100,4506907370,6010,6010,6010,6010,0
20250225,203000,4506907370,6010,6010,6010,6010,0
20250225,202900,4506907370,6010,6010,6010,6010,0
20250225,202800,4506907370,6010,6010,6010,6010,0
20250225,202700,4506907370,6010,6010,6010,6010,0
20250225,202600,4506907370,6010,6010,6010,6010,0
20250225,202500,4506907370,6010,6010,6010,6010,0
20250225,202400,4506907370,6010,6010,6010,6010,0
20250225,202300,4506907370,6010,6010,6010,6010,0
20250225,202200,4506907370,6010,6010,6010,6010,0
20250225,202100,4506907370,6010,6010,6010,6010,0
20250225,202000,4506907370,6010,6010,6010,6010,0
20250225,201900,4506907370,6010,6010,6010,6010,0
20250225,201800,4506907370,6010,6010,6010,6010,0
20250225,201700,4506907370,6010,6010,6010,6010,11751
20250225,201600,4506907370,6010,6010,6010,6010,0
20250225,201500,4506907370,6010,6010,6010,6010,0
20250225,201400,4506907370,6010,6010,6010,6010,0
20250225,201300,4506907370,6010,6010,6010,6010,0
20250225,201200,4506907370,6010,6010,6010,6010,0
20250225,201100,4506907370,6010,6010,6010,6010,0
20250225,201000,4506907370,6010,6010,6010,6010,0
20250225,200900,4506907370,6010,6010,6010,6010,0
20250225,200800,4506907370,6010,6010,6010,6010,0
20250225,200700,4506907370,6010,6010,6010,6010,0
20250225,200600,4506907370,6010,6010,6010,6010,0
20250225,200500,4506907370,6010,6010,6010,6010,0
20250225,200400,4506907370,6010,6010,6010,6010,0
20250225,200300,4506907370,6010,6010,6010,6010,0
20250225,200200,4506907370,6010,6010,6010,6010,0
20250225,200100,4506907370,6010,6010,6010,6010,0
20250225,200000,4506907370,6010,6010,6010,6010,0
20250225,195900,4506907370,6010,6010,6010,6010,0
20250225,195800,4506907370,6010,6010,6010,6010,0
20250225,195700,4506907370,6010,6010,6010,6010,0
20250225,195600,4506907370,6010,6010,6010,6010,0
20250225,195500,4506907370,6010,6010,6010,6010,0
20250225,195400,4506907370,6010,6010,6010,6010,0
20250225,195300,4506907370,6010,6010,6010,6010,0
20250225,195200,4506907370,6010,6010,6010,6010,0
20250225,195100,4506907370,6010,6010,6010,6010,0
20250225,195000,4506907370,6010,6010,6010,6010,0
20250225,194900,4506907370,6010,6010,6010,6010,0
20250225,194800,4506907370,6010,6010,6010,6010,0
20250225,194700,4506907370,6010,6010,6010,6010,11751
20250225,194600,4506907370,6010,6010,6010,6010,0
20250225,194500,4506907370,6010,6010,6010,6010,0
20250225,194400,4506907370,6010,6010,6010,6010,0
20250225,194300,4506907370,6010,6010,6010,6010,0
20250225,194200,4506907370,6010,6010,6010,6010,0
20250225,194100,4506907370,6010,6010,6010,6010,0
20250225,194000,4506907370,6010,6010,6010,6010,0
20250225,193900,4506907370,6010,6010,6010,6010,0
20250225,193800,4506907370,6010,6010,6010,6010,0
20250225,193700,4506907370,6010,6010,6010,6010,0
20250225,193600,4506907370,6010,6010,6010,6010,0
20250225,193500,4506907370,6010,6010,6010,6010,0
20250225,193400,4506907370,6010,6010,6010,6010,0
20250225,193300,4506907370,6010,6010,6010,6010,0
20250225,193200,4506907370,6010,6010,6010,6010,0
20250225,193100,4506907370,6010,6010,6010,6010,0
20250225,193000,4506907370,6010,6010,6010,6010,0
20250225,192900,4506907370,6010,6010,6010,6010,0
20250225,192800,4506907370,6010,6010,6010,6010,0
20250225,192700,4506907370,6010,6010,6010,6010,0
20250225,192600,4506907370,6010,6010,6010,6010,0
20250225,192500,4506907370,6010,6010,6010,6010,0
20250225,192400,4506907370,6010,6010,6010,6010,0
20250225,192300,4506907370,6010,6010,6010,6010,0
20250225,192200,4506907370,6010,6010,6010,6010,0
20250225,192100,4506907370,6010,6010,6010,6010,0
20250225,192000,4506907370,6010,6010,6010,6010,0
20250225,191900,4506907370,6010,6010,6010,6010,0
20250225,191800,4506907370,6010,6010,6010,6010,0
20250225,191700,4506907370,6010,6010,6010,6010,11751
20250225,191600,4506907370,6010,6010,6010,6010,0
20250225,191500,4506907370,6010,6010,6010,6010,0
20250225,191400,4506907370,6010,6010,6010,6010,0
20250225,191300,4506907370,6010,6010,6010,6010,0
20250225,191200,4506907370,6010,6010,6010,6010,0
20250225,191100,4506907370,6010,6010,6010,6010,0
20250225,191000,4506907370,6010,6010,6010,6010,0
20250225,190900,4506907370,6010,6010,6010,6010,0
20250225,190800,4506907370,6010,6010,6010,6010,0
20250225,190700,4506907370,6010,6010,6010,6010,0
20250225,190600,4506907370,6010,6010,6010,6010,0
20250225,190500,4506907370,6010,6010,6010,6010,0
20250225,190400,4506907370,6010,6010,6010,6010,0
20250225,190300,4506907370,6010,6010,6010,6010,0
20250225,190200,4506907370,6010,6010,6010,6010,0
20250225,190100,4506907370,6010,6010,6010,6010,0
20250225,190000,4506907370,6010,6010,6010,6010,0
20250225,185900,4506907370,6010,6010,6010,6010,0
20250225,185800,4506907370,6010,6010,6010,6010,0
20250225,185700,4506907370,6010,6010,6010,6010,0
20250225,185600,4506907370,6010,6010,6010,6010,0
20250225,185500,4506907370,6010,6010,6010,6010,0
20250225,185400,4506907370,6010,6010,6010,6010,0
20250225,185300,4506907370,6010,6010,6010,6010,0
20250225,185200,4506907370,6010,6010,6010,6010,0
20250225,185100,4506907370,6010,6010,6010,6010,0
20250225,185000,4506907370,6010,6010,6010,6010,0
20250225,184900,4506907370,6010,6010,6010,6010,0
20250225,184800,4506907370,6010,6010,6010,6010,0
20250225,184700,4506907370,6010,6010,6010,6010,11751
20250225,184600,4506907370,6010,6010,6010,6010,0
20250225,184500,4506907370,6010,6010,6010,6010,0
20250225,184400,4506907370,6010,6010,6010,6010,0
20250225,184300,4506907370,6010,6010,6010,6010,0
20250225,184200,4506907370,6010,6010,6010,6010,0
20250225,184100,4506907370,6010,6010,6010,6010,0
20250225,184000,4506907370,6010,6010,6010,6010,0
20250225,183900,4506907370,6010,6010,6010,6010,0
20250225,183800,4506907370,6010,6010,6010,6010,0
20250225,183700,4506907370,6010,6010,6010,6010,0
20250225,183600,4506907370,6010,6010,6010,6010,0
20250225,183500,4506907370,6010,6010,6010,6010,0
20250225,183400,4506907370,6010,6010,6010,6010,0
20250225,183300,4506907370,6010,6010,6010,6010,0
20250225,183200,4506907370,6010,6010,6010,6010,0
20250225,183100,4506907370,6010,6010,6010,6010,0
20250225,183000,4506907370,6010,6010,6010,6010,0
20250225,182900,4506907370,6010,6010,6010,6010,0
20250225,182800,4506907370,6010,6010,6010,6010,0
20250225,182700,4506907370,6010,6010,6010,6010,0
20250225,182600,4506907370,6010,6010,6010,6010,0
20250225,182500,4506907370,6010,6010,6010,6010,0
20250225,182400,4506907370,6010,6010,6010,6010,0
20250225,182300,4506907370,6010,6010,6010,6010,0
20250225,182200,4506907370,6010,6010,6010,6010,0
20250225,182100,4506907370,6010,6010,6010,6010,0
20250225,182000,4506907370,6010,6010,6010,6010,0
20250225,181900,4506907370,6010,6010,6010,6010,0
20250225,181800,4506907370,6010,6010,6010,6010,0
20250225,181700,4506907370,6010,6010,6010,6010,11751
20250225,181600,4506907370,6010,6010,6010,6010,0
20250225,181500,4506907370,6010,6010,6010,6010,0
20250225,181400,4506907370,6010,6010,6010,6010,0
20250225,181300,4506907370,6010,6010,6010,6010,0
20250225,181200,4506907370,6010,6010,6010,6010,0
20250225,181100,4506907370,6010,6010,6010,6010,0
20250225,181000,4506907370,6010,6010,6010,6010,0
20250225,180900,4506907370,6010,6010,6010,6010,0
20250225,180800,4506907370,6010,6010,6010,6010,0
20250225,180700,4506907370,6010,6010,6010,6010,0
20250225,180600,4506907370,6010,6010,6010,6010,0
20250225,180500,4506907370,6010,6010,6010,6010,0
20250225,180400,4506907370,6010,6010,6010,6010,0
20250225,180300,4506907370,6010,6010,6010,6010,0
20250225,180200,4506907370,6010,6010,6010,6010,0
20250225,180100,4506907370,6010,6010,6010,6010,0
20250225,180000,4506907370,6010,6010,6010,6010,0
20250225,175900,4506907370,6010,6010,6010,6010,0
20250225,175800,4506907370,6010,6010,6010,6010,0
20250225,175700,4506907370,6010,6010,6010,6010,0
20250225,175600,4506907370,6010,6010,6010,6010,0
20250225,175500,4506907370,6010,6010,6010,6010,0
20250225,175400,4506907370,6010,6010,6010,6010,0
20250225,175300,4506907370,6010,6010,6010,6010,0
20250225,175200,4506907370,6010,6010,6010,6010,0
20250225,175100,4506907370,6010,6010,6010,6010,0
20250225,175000,4506907370,6010,6010,6010,6010,0
20250225,174900,4506907370,6010,6010,6010,6010,0
20250225,174800,4506907370,6010,6010,6010,6010,0
20250225,174700,4506907370,6010,6010,6010,6010,11751
20250225,174600,4506907370,6010,6010,6010,6010,0
20250225,174500,4506907370,6010,6010,6010,6010,0
20250225,174400,4506907370,6010,6010,6010,6010,0
20250225,174300,4506907370,6010,6010,6010,6010,0
20250225,174200,4506907370,6010,6010,6010,6010,0
20250225,174100,4506907370,6010,6010,6010,6010,0
20250225,174000,4506907370,6010,6010,6010,6010,0
20250225,173900,4506907370,6010,6010,6010,6010,0
20250225,173800,4506907370,6010,6010,6010,6010,0
20250225,173700,4506907370,6010,6010,6010,6010,0
20250225,173600,4506907370,6010,6010,6010,6010,0
20250225,173500,4506907370,6010,6010,6010,6010,0
20250225,173400,4506907370,6010,6010,6010,6010,0
20250225,173300,4506907370,6010,6010,6010,6010,0
20250225,173200,4506907370,6010,6010,6010,6010,0
20250225,173100,4506907370,6010,6010,6010,6010,0
20250225,173000,4506907370,6010,6010,6010,6010,0
20250225,172900,4506907370,6010,6010,6010,6010,0
20250225,172800,4506907370,6010,6010,6010,6010,0
20250225,172700,4506907370,6010,6010,6010,6010,0
20250225,172600,4506907370,6010,6010,6010,6010,0
20250225,172500,4506907370,6010,6010,6010,6010,0
20250225,172400,4506907370,6010,6010,6010,6010,0
20250225,172300,4506907370,6010,6010,6010,6010,0
20250225,172200,4506907370,6010,6010,6010,6010,0
20250225,172100,4506907370,6010,6010,6010,6010,0
20250225,172000,4506907370,6010,6010,6010,6010,0
20250225,171900,4506907370,6010,6010,6010,6010,0
20250225,171800,4506907370,6010,6010,6010,6010,0
20250225,171700,4506907370,6010,6010,6010,6010,11751
20250225,171600,4506907370,6010,6010,6010,6010,0
20250225,171500,4506907370,6010,6010,6010,6010,0
20250225,171400,4506907370,6010,6010,6010,6010,0
20250225,171300,4506907370,6010,6010,6010,6010,0
20250225,171200,4506907370,6010,6010,6010,6010,0
20250225,171100,4506907370,6010,6010,6010,6010,0
20250225,171000,4506907370,6010,6010,6010,6010,0
20250225,170900,4506907370,6010,6010,6010,6010,0
20250225,170800,4506907370,6010,6010,6010,6010,0
20250225,170700,4506907370,6010,6010,6010,6010,0
20250225,170600,4506907370,6010,6010,6010,6010,0
20250225,170500,4506907370,6010,6010,6010,6010,0
20250225,170400,4506907370,6010,6010,6010,6010,0
20250225,170300,4506907370,6010,6010,6010,6010,0
20250225,170200,4506907370,6010,6010,6010,6010,0
20250225,170100,4506907370,6010,6010,6010,6010,0
20250225,170000,4506907370,6010,6010,6010,6010,0
20250225,165900,4506907370,6010,6010,6010,6010,0
20250225,165800,4506907370,6010,6010,6010,6010,0
20250225,165700,4506907370,6010,6010,6010,6010,0
20250225,165600,4506907370,6010,6010,6010,6010,0
20250225,165500,4506907370,6010,6010,6010,6010,0
20250225,165400,4506907370,6010,6010,6010,6010,0
20250225,165300,4506907370,6010,6010,6010,6010,0
20250225,165200,4506907370,6010,6010,6010,6010,0
20250225,165100,4506907370,6010,6010,6010,6010,0
20250225,165000,4506907370,6010,6010,6010,6010,0
20250225,164900,4506907370,6010,6010,6010,6010,0
20250225,164800,4506907370,6010,6010,6010,6010,0
20250225,164700,4506907370,6010,6010,6010,6010,11751
20250225,164600,4506907370,6010,6010,6010,6010,0
20250225,164500,4506907370,6010,6010,6010,6010,0
20250225,164400,4506907370,6010,6010,6010,6010,0
20250225,164300,4506907370,6010,6010,6010,6010,0
20250225,164200,4506907370,6010,6010,6010,6010,0
20250225,164100,4506907370,6010,6010,6010,6010,0
20250225,164000,4506907370,6010,6010,6010,6010,0
20250225,163900,4506907370,6010,6010,6010,6010,0
20250225,163800,4506907370,6010,6010,6010,6010,0
20250225,163700,4506907370,6010,6010,6010,6010,0
20250225,163600,4506907370,6010,6010,6010,6010,0
20250225,163500,4506907370,6010,6010,6010,6010,0
20250225,163400,4506907370,6010,6010,6010,6010,0
20250225,163300,4506907370,6010,6010,6010,6010,0
20250225,163200,4506907370,6010,6010,6010,6010,0
20250225,163100,4506907370,6010,6010,6010,6010,0
20250225,163000,4506907370,6010,6010,6010,6010,0
20250225,162900,4506907370,6010,6010,6010,6010,0
20250225,162800,4506907370,6010,6010,6010,6010,0
20250225,162700,4506907370,6010,6010,6010,6010,0
20250225,162600,4506907370,6010,6010,6010,6010,0
20250225,162500,4506907370,6010,6010,6010,6010,0
20250225,162400,4506907370,6010,6010,6010,6010,0
20250225,162300,4506907370,6010,6010,6010,6010,0
20250225,162200,4506907370,6010,6010,6010,6010,0
20250225,162100,4506907370,6010,6010,6010,6010,0
20250225,162000,4506907370,6010,6010,6010,6010,0
20250225,161900,4506907370,6010,6010,6010,6010,0
20250225,161800,4506907370,6010,6010,6010,6010,0
20250225,161700,4506907370,6010,6010,6010,6010,11751
20250225,161600,4506907370,6010,6010,6010,6010,0
20250225,161500,4506907370,6010,6010,6010,6010,0
20250225,161400,4506907370,6010,6010,6010,6010,0
20250225,161300,4506907370,6010,6010,6010,6010,0
20250225,161200,4506907370,6010,6010,6010,6010,0
20250225,161100,4506907370,6010,6010,6010,6010,0
20250225,161000,4506907370,6010,6010,6010,6010,0
20250225,160900,4506907370,6010,6010,6010,6010,0
20250225,160800,4506907370,6010,6010,6010,6010,0
20250225,160700,4506907370,6010,6010,6010,6010,0
20250225,160600,4506907370,6010,6010,6010,6010,0
20250225,160500,4506907370,6010,6010,6010,6010,0
20250225,160400,4506907370,6010,6010,6010,6010,0
20250225,160300,4506907370,6010,6010,6010,6010,0
20250225,160200,4506907370,6010,6010,6010,6010,0
20250225,160100,4506907370,6010,6010,6010,6010,0
20250225,160000,4506907370,6010,6010,6010,6010,0
20250225,155900,4506907370,6010,6010,6010,6010,0
20250225,155800,4506907370,6010,6010,6010,6010,0
20250225,155700,4506907370,6010,6010,6010,6010,0
20250225,155600,4506907370,6010,6010,6010,6010,0
20250225,155500,4506907370,6010,6010,6010,6010,0
20250225,155400,4506907370,6010,6010,6010,6010,0
20250225,155300,4506907370,6010,6010,6010,6010,0
20250225,155200,4506907370,6010,6010,6010,6010,0
20250225,155100,4506907370,6010,6010,6010,6010,0
20250225,155000,4506907370,6010,6010,6010,6010,0
20250225,154900,4506907370,6010,6010,6010,6010,0
20250225,154800,4506907370,6010,6010,6010,6010,0
20250225,154700,4506907370,6010,6010,6010,6010,11751
20250225,154600,4506907370,6010,6010,6010,6010,0
20250225,154500,4506907370,6010,6010,6010,6010,0
20250225,154400,4506907370,6010,6010,6010,6010,0
20250225,154300,4506907370,6010,6010,6010,6010,0
20250225,154200,4506907370,6010,6010,6010,6010,0
20250225,154100,4506907370,6010,6010,6010,6010,0
20250225,154000,4506907370,6010,6010,6010,6010,0
20250225,153900,4506907370,6010,6010,6010,6010,0
20250225,153800,4506907370,6010,6010,6010,6010,0
20250225,153700,4506907370,6010,6010,6010,6010,0
20250225,153600,4506907370,6010,6010,6010,6010,0
20250225,153500,4506907370,6010,6010,6010,6010,0
20250225,153400,4506907370,6010,6010,6010,6010,0
20250225,153300,4506907370,6010,6010,6010,6010,0
20250225,153200,4506907370,6010,6010,6010,6010,0
20250225,153100,4506907370,6010,6010,6010,6010,0
20250225,153000,4506907370,6010,6010,6010,6010,11751
20250225,152900,4436283860,6050,6050,6050,6050,0
20250225,152800,4436283860,6050,6050,6050,6050,0
20250225,152700,4436283860,6050,6050,6050,6050,0
20250225,152600,4436283860,6050,6050,6050,6050,0
20250225,152500,4436283860,6050,6050,6050,6050,0
20250225,152400,4436283860,6050,6050,6050,6050,0
20250225,152300,4436283860,6050,6050,6050,6050,0
20250225,152200,4436283860,6050,6050,6050,6050,0
20250225,152100,4436283860,6050,6050,6050,6050,0
20250225,152000,4436283860,6050,6050,6050,6050,0
20250225,151900,4436283860,6050,6050,6060,6040,2197
20250225,151800,4423006750,6050,6060,6060,6040,3676
20250225,151700,4400774140,6070,6050,6080,6040,1857
20250225,151600,4389548180,6050,6070,6080,6050,5693
20250225,151500,4355032620,6080,6070,6080,6070,1784
20250225,151400,4344201810,6070,6070,6080,6070,978
20250225,151300,4338263940,6070,6080,6080,6070,1441
20250225,151200,4329511820,6090,6080,6090,6080,297
20250225,151100,4327705060,6080,6110,6110,6080,729
20250225,151000,4323269170,6080,6090,6090,6080,492
20250225,150900,4320274930,6080,6080,6090,6070,1901
20250225,150800,4308718560,6090,6100,6100,6090,5893
20250225,150700,4272790640,6110,6110,6130,6100,564
20250225,150600,4269348730,6110,6130,6130,6110,236
20250225,150500,4267906270,6130,6110,6130,6110,927
20250225,150400,4262227070,6100,6110,6110,6100,614
20250225,150300,4258476360,6110,6120,6120,6110,297
20250225,150200,4256661660,6110,6110,6120,6110,154
20250225,150100,4255719720,6120,6120,6130,6120,486
20250225,150000,4252745380,6120,6120,6120,6120,105
20250225,145900,4252102780,6120,6130,6130,6120,485
20250225,145800,4249131010,6130,6110,6130,6110,175
20250225,145700,4248061560,6120,6120,6120,6120,0
20250225,145600,4248061560,6120,6120,6120,6110,424
20250225,145500,4245470460,6120,6110,6120,6110,320
20250225,145400,4243513720,6120,6120,6120,6110,746
20250225,145300,4238951530,6110,6110,6120,6110,1123
20250225,145200,4232089460,6110,6110,6120,6110,613
20250225,145100,4228343030,6110,6130,6130,6110,2344
20250225,145000,4213996660,6130,6140,6140,6130,125
20250225,144900,4213230160,6150,6150,6150,6130,182
20250225,144800,4212113720,6150,6150,6150,6150,0
20250225,144700,4212113720,6150,6130,6150,6130,590
20250225,144600,4208496600,6150,6140,6150,6130,1454
20250225,144500,4199577870,6140,6150,6150,6140,585
20250225,144400,4195984300,6150,6150,6150,6150,112
20250225,144300,4195295500,6150,6150,6150,6150,1080
20250225,144200,4188653500,6150,6150,6170,6150,2110
20250225,144100,4175676980,6150,6150,6150,6150,557
20250225,144000,4172251430,6170,6150,6170,6150,161
20250225,143900,4171261260,6160,6170,6170,6160,25
20250225,143800,4171107110,6160,6170,6170,6160,301
20250225,143700,4169251950,6160,6170,6170,6160,167
20250225,143600,4168223220,6170,6160,6170,6160,401
20250225,143500,4165751700,6160,6160,6170,6160,136
20250225,143400,4164913820,6160,6160,6170,6150,200
20250225,143300,4163682470,6170,6170,6170,6160,135
20250225,143200,4162849620,6170,6170,6170,6170,61
20250225,143100,4162473250,6170,6160,6170,6150,430
20250225,143000,4159824620,6170,6170,6170,6170,206
20250225,142900,4158553600,6160,6160,6170,6160,543
20250225,142800,4155208160,6150,6160,6160,6150,195
20250225,142700,4154008760,6160,6160,6160,6160,290
20250225,142600,4152222360,6160,6160,6160,6160,80
20250225,142500,4151729560,6160,6160,6160,6160,618
20250225,142400,4147922680,6160,6150,6160,6150,477
20250225,142300,4144985770,6150,6170,6170,6150,432
20250225,142200,4142325450,6170,6170,6190,6160,766
20250225,142100,4137594000,6170,6180,6180,6160,55
20250225,142000,4137254590,6180,6160,6180,6150,461
20250225,141900,4134412560,6150,6150,6150,6150,924
20250225,141800,4128729960,6150,6160,6170,6150,2938
20250225,141700,4110649380,6160,6160,6160,6160,70
20250225,141600,4110218180,6160,6160,6170,6160,468
20250225,141500,4107333810,6160,6170,6170,6160,185
20250225,141400,4106193860,6170,6170,6170,6160,212
20250225,141300,4104887620,6160,6160,6170,6160,1423
20250225,141200,4096121890,6170,6170,6170,6160,181
20250225,141100,4095006330,6170,6170,6170,6170,225
20250225,141000,4093618080,6170,6190,6190,6170,1954
20250225,140900,4081560400,6190,6190,6190,6190,1
20250225,140800,4081554210,6170,6170,6170,6170,0
20250225,140700,4081554210,6170,6170,6180,6170,374
20250225,140600,4079246610,6170,6180,6190,6170,138
20250225,140500,4078393150,6170,6190,6190,6170,490
20250225,140400,4075367770,6190,6170,6190,6170,176
20250225,140300,4074281610,6170,6190,6190,6170,370
20250225,140200,4071998690,6170,6170,6170,6170,167
20250225,140100,4070968300,6170,6180,6180,6170,1003
20250225,140000,4064779750,6170,6170,6170,6170,5
20250225,135900,4064748900,6170,6170,6170,6170,150
20250225,135800,4063823400,6170,6180,6190,6170,468
20250225,135700,4060933300,6190,6190,6190,6190,88
20250225,135600,4060388580,6170,6170,6170,6170,0
20250225,135500,4060388580,6170,6190,6190,6170,812
20250225,135400,4055363150,6190,6180,6190,6180,284
20250225,135300,4053605550,6170,6170,6170,6170,0
20250225,135200,4053605550,6170,6180,6190,6170,169
20250225,135100,4052561770,6190,6180,6190,6180,828
20250225,135000,4047443810,6180,6180,6180,6180,0
20250225,134900,4047443810,6180,6170,6180,6170,230
20250225,134800,4046024050,6200,6190,6200,6190,683
20250225,134700,4041791950,6170,6190,6190,6170,358
20250225,134600,4039579420,6190,6180,6190,6180,264
20250225,134500,4037946900,6190,6190,6190,6190,0
20250225,134400,4037946900,6190,6180,6190,6180,56
20250225,134300,4037600560,6180,6180,6180,6180,240
20250225,134200,4036117360,6200,6180,6200,6170,954
20250225,134100,4030221780,6180,6180,6200,6180,52
20250225,134000,4029900400,6200,6190,6200,6170,1679
20250225,133900,4019530160,6190,6190,6190,6190,747
20250225,133800,4014906230,6200,6200,6200,6200,0
20250225,133700,4014906230,6200,6210,6210,6200,201
20250225,133600,4013660020,6220,6220,6220,6220,268
20250225,133500,4011993060,6190,6200,6200,6190,291
20250225,133400,4010191760,6190,6190,6190,6190,162
20250225,133300,4009188980,6190,6210,6210,6190,422
20250225,133200,4006572390,6210,6210,6210,6210,0
20250225,133100,4006572390,6210,6190,6220,6190,166
20250225,133000,4005544800,6220,6220,6220,6220,0
20250225,132900,4005544800,6220,6190,6220,6190,2268
20250225,132800,3991482410,6190,6190,6190,6180,194
20250225,132700,3990281750,6190,6190,6190,6190,222
20250225,132600,3988907570,6200,6190,6200,6190,203
20250225,132500,3987648990,6200,6180,6200,6180,201
20250225,132400,3986406780,6180,6190,6190,6180,726
20250225,132300,3981914850,6180,6190,6200,6180,306
20250225,132200,3980021630,6180,6170,6180,6170,18
20250225,132100,3979910450,6160,6170,6170,6160,476
20250225,132000,3976976530,6160,6180,6180,6150,4160
20250225,131900,3951318680,6220,6210,6220,6170,2594
20250225,131800,3935292150,6210,6210,6210,6210,390
20250225,131700,3932870250,6220,6220,6220,6220,0
20250225,131600,3932870250,6220,6220,6220,6220,24
20250225,131500,3932720970,6220,6210,6220,6210,138
20250225,131400,3931863490,6220,6220,6220,6210,215
20250225,131300,3930528150,6220,6230,6230,6220,2347
20250225,131200,3915906440,6230,6240,6240,6230,521
20250225,131100,3912658120,6240,6240,6240,6240,9
20250225,131000,3912601960,6240,6250,6250,6240,478
20250225,130900,3909614510,6250,6250,6260,6240,801
20250225,130800,3904608380,6250,6260,6260,6240,720
20250225,130700,3900105030,6260,6260,6270,6260,638
20250225,130600,3896110340,6250,6250,6250,6250,1136
20250225,130500,3889010340,6250,6250,6250,6250,573
20250225,130400,3885429090,6240,6240,6240,6230,403
20250225,130300,3882914480,6250,6250,6250,6240,133
20250225,130200,3882083730,6250,6250,6250,6250,644
20250225,130100,3878058730,6240,6240,6240,6220,1000
20250225,130000,3871837620,6240,6260,6260,6240,1349
20250225,125900,3863406500,6260,6290,6290,6260,756
20250225,125800,3858667090,6290,6270,6290,6270,208
20250225,125700,3857362370,6270,6270,6270,6270,22
20250225,125600,3857224430,6270,6290,6290,6250,1464
20250225,125500,3848018170,6290,6260,6290,6260,3175
20250225,125400,3828081410,6260,6260,6260,6250,390
20250225,125300,3825640130,6260,6260,6260,6260,0
20250225,125200,3825640130,6260,6250,6260,6250,790
20250225,125100,3820696330,6230,6260,6260,6220,152
20250225,125000,3819746720,6260,6230,6260,6230,723
20250225,124900,3815242340,6240,6230,6240,6230,1632
20250225,124800,3805068660,6240,6240,6240,6240,31
20250225,124700,3804875220,6240,6240,6240,6240,244
20250225,124600,3803352660,6250,6250,6260,6250,353
20250225,124500,3801143380,6250,6250,6260,6230,866
20250225,124400,3795730400,6260,6240,6260,6240,3196
20250225,124300,3775760680,6240,6250,6250,6240,675
20250225,124200,3771543940,6250,6220,6260,6220,4043
20250225,124100,3746279390,6210,6200,6210,6170,378
20250225,124000,3743933240,6200,6170,6200,6160,544
20250225,123900,3740579040,6170,6160,6170,6160,19
20250225,123800,3740461980,6160,6160,6160,6160,0
20250225,123700,3740461980,6160,6160,6160,6160,146
20250225,123600,3739562620,6160,6160,6160,6160,0
20250225,123500,3739562620,6160,6160,6160,6160,50
20250225,123400,3739254620,6150,6150,6150,6150,30
20250225,123300,3739070120,6150,6160,6170,6150,463
20250225,123200,3736221380,6170,6170,6170,6150,920
20250225,123100,3730546470,6170,6170,6170,6170,268
20250225,123000,3728892910,6180,6190,6190,6180,3
20250225,122900,3728874360,6150,6170,6180,6150,1732
20250225,122800,3718190950,6170,6170,6170,6170,207
20250225,122700,3716913760,6170,6170,6170,6160,143
20250225,122600,3716032760,6160,6170,6170,6160,108
20250225,122500,3715367400,6170,6170,6170,6170,5
20250225,122400,3715336550,6160,6160,6160,6160,90
20250225,122300,3714782150,6160,6160,6160,6160,1
20250225,122200,3714775990,6180,6180,6180,6160,502
20250225,122100,3711683630,6160,6160,6160,6160,0
20250225,122000,3711683630,6160,6170,6170,6160,379
20250225,121900,3709348570,6170,6170,6170,6160,125
20250225,121800,3708577640,6170,6180,6180,6170,690
20250225,121700,3704315550,6180,6180,6190,6180,212
20250225,121600,3703004310,6190,6190,6190,6190,5
20250225,121500,3702973360,6200,6170,6200,6170,3
20250225,121400,3702954810,6200,6200,6200,6200,35
20250225,121300,3702737810,6170,6180,6180,6170,67
20250225,121200,3702324410,6200,6200,6200,6200,103
20250225,121100,3701685810,6180,6200,6200,6180,23
20250225,121000,3701543470,6200,6180,6200,6180,89
20250225,120900,3700992450,6180,6180,6180,6180,329
20250225,120800,3698959230,6180,6180,6200,6180,492
20250225,120700,3695918270,6200,6190,6200,6190,332
20250225,120600,3693863180,6200,6200,6200,6200,1083
20250225,120500,3687148580,6210,6160,6210,6160,81
20250225,120400,3686647220,6210,6210,6210,6210,16
20250225,120300,3686547860,6210,6190,6210,6160,509
20250225,120200,3683396950,6210,6210,6210,6210,2
20250225,120100,3683384530,6190,6170,6190,6170,5
20250225,120000,3683353660,6170,6170,6170,6170,0
20250225,115900,3683353660,6170,6170,6170,6170,629
20250225,115800,3679472730,6170,6170,6170,6170,110
20250225,115700,3678794030,6170,6210,6210,6170,1647
20250225,115600,3668627730,6210,6210,6210,6210,81
20250225,115500,3668124720,6220,6220,6220,6220,101
20250225,115400,3667496500,6220,6160,6220,6160,106
20250225,115300,3666840330,6190,6190,6190,6190,1
20250225,115200,3666834140,6160,6160,6160,6160,637
20250225,115100,3662910220,6170,6160,6170,6160,57
20250225,115000,3662559090,6150,6160,6170,6150,2943
20250225,114900,3644437830,6170,6170,6170,6170,85
20250225,114800,3643913380,6170,6180,6180,6160,2285
20250225,114700,3629821860,6180,6200,6200,6180,10211
20250225,114600,3566583730,6210,6220,6220,6210,924
20250225,114500,3560845160,6220,6220,6220,6220,431
20250225,114400,3558164340,6210,6210,6210,6210,232
20250225,114300,3556723620,6210,6210,6210,6210,0
20250225,114200,3556723620,6210,6220,6240,6210,1328
20250225,114100,3548474840,6220,6220,6220,6220,237
20250225,114000,3547000700,6220,6220,6220,6220,500
20250225,113900,3543890700,6220,6220,6220,6220,611
20250225,113800,3540090280,6220,6250,6250,6220,377
20250225,113700,3537741870,6250,6250,6250,6250,1
20250225,113600,3537735620,6250,6240,6250,6230,425
20250225,113500,3535085800,6250,6250,6250,6240,265
20250225,113400,3533429610,6230,6250,6250,6230,443
20250225,113300,3530662060,6220,6230,6240,6220,287
20250225,113200,3528872660,6230,6220,6230,6220,245
20250225,113100,3527346810,6230,6230,6230,6230,0
20250225,113000,3527346810,6230,6230,6230,6230,1
20250225,112900,3527340580,6210,6220,6220,6210,820
20250225,112800,3522248180,6220,6210,6220,6210,911
20250225,112700,3516590770,6210,6220,6230,6210,659
20250225,112600,3512489640,6220,6220,6220,6220,315
20250225,112500,3510530340,6220,6210,6220,6210,104
20250225,112400,3509883490,6210,6210,6210,6210,336
20250225,112300,3507796930,6220,6220,6220,6210,321
20250225,112200,3505801810,6230,6230,6230,6230,0
20250225,112100,3505801810,6230,6230,6230,6230,1
20250225,112000,3505795580,6220,6220,6230,6220,459
20250225,111900,3502940440,6220,6220,6220,6220,942
20250225,111800,3497081200,6240,6220,6240,6220,63
20250225,111700,3496688280,6240,6240,6240,6240,12
20250225,111600,3496613400,6240,6230,6240,6230,10
20250225,111500,3496551030,6240,6220,6240,6210,701
20250225,111400,3492191230,6220,6240,6240,6220,856
20250225,111300,3486864460,6230,6240,6240,6230,200
20250225,111200,3485618450,6250,6230,6250,6230,544
20250225,111100,3482228920,6230,6230,6250,6230,321
20250225,111000,3480229050,6230,6240,6240,6230,1614
20250225,110900,3470159040,6250,6240,6250,6240,339
20250225,110800,3468042680,6250,6260,6260,6250,478
20250225,110700,3465055140,6270,6260,6270,6260,380
20250225,110600,3462675650,6260,6250,6270,6240,116
20250225,110500,3461950530,6250,6250,6250,6240,209
20250225,110400,3460644650,6250,6250,6250,6230,519
20250225,110300,3457403720,6250,6250,6250,6230,1282
20250225,110200,3449400430,6240,6260,6260,6220,532
20250225,110100,3446079290,6220,6230,6260,6220,280
20250225,110000,3444332650,6260,6220,6260,6200,1332
20250225,105900,3436063660,6220,6220,6230,6210,1611
20250225,105800,3426053510,6230,6240,6240,6230,28
20250225,105700,3425878920,6240,6220,6240,6220,154
20250225,105600,3424919940,6220,6230,6230,6220,1250
20250225,105500,3417144720,6230,6220,6230,6220,622
20250225,105400,3413274980,6220,6220,6220,6210,1406
20250225,105300,3404529840,6210,6210,6220,6210,165
20250225,105200,3403504650,6210,6210,6210,6210,492
20250225,105100,3400449330,6210,6210,6210,6210,0
20250225,105000,3400449330,6210,6210,6210,6210,100
20250225,104900,3399828330,6210,6220,6220,6210,72
20250225,104800,3399380510,6210,6210,6210,6200,164
20250225,104700,3398362490,6200,6200,6210,6200,429
20250225,104600,3395702010,6200,6200,6210,6200,201
20250225,104500,3394455700,6200,6220,6230,6200,579
20250225,104400,3390864440,6220,6220,6220,6220,105
20250225,104300,3390211340,6220,6200,6220,6200,58
20250225,104200,3389851640,6200,6210,6210,6200,20
20250225,104100,3389727540,6200,6240,6240,6200,1205
20250225,104000,3382226420,6260,6260,6270,6250,901
20250225,103900,3376594120,6260,6220,6290,6220,1312
20250225,103800,3368375700,6220,6190,6220,6190,46
20250225,103700,3368090910,6190,6190,6200,6190,1639
20250225,103600,3357942560,6190,6190,6200,6190,1568
20250225,103500,3348236630,6190,6190,6190,6190,274
20250225,103400,3346540570,6190,6190,6190,6190,395
20250225,103300,3344095520,6190,6200,6200,6190,394
20250225,103200,3341654550,6200,6200,6200,6190,925
20250225,103100,3335923610,6200,6200,6200,6200,1209
20250225,103000,3328427810,6210,6230,6230,6210,1985
20250225,102900,3316088920,6240,6220,6240,6220,80
20250225,102800,3315590010,6220,6230,6230,6220,514
20250225,102700,3312392490,6230,6230,6230,6230,1177
20250225,102600,3305059780,6240,6230,6250,6230,152
20250225,102500,3304111730,6230,6230,6230,6230,98
20250225,102400,3303501190,6230,6230,6230,6230,0
20250225,102300,3303501190,6230,6220,6230,6220,269
20250225,102200,3301825810,6220,6220,6220,6200,3051
20250225,102100,3282904160,6220,6240,6240,6220,882
20250225,102000,3277413050,6240,6230,6240,6230,24
20250225,101900,3277263520,6230,6230,6240,6230,36
20250225,101800,3277039000,6230,6260,6260,6230,240
20250225,101700,3275541440,6280,6190,6300,6180,4196
20250225,101600,3249290430,6190,6190,6190,6170,1356
20250225,101500,3240908000,6190,6180,6190,6170,1564
20250225,101400,3231254500,6170,6170,6200,6160,2144
20250225,101300,3218028850,6170,6200,6210,6150,10271
20250225,101200,3154565070,6210,6270,6270,6210,6811
20250225,101100,3112224130,6240,6220,6270,6220,881
20250225,101000,3106731750,6220,6240,6240,6220,455
20250225,100900,3103897070,6220,6230,6250,6220,1814
20250225,100800,3092599080,6210,6220,6240,6210,4433
20250225,100700,3065005180,6220,6230,6230,6210,3224
20250225,100600,3044961390,6230,6240,6240,6230,3398
20250225,100500,3023769810,6240,6260,6260,6240,2562
20250225,100400,3007762360,6250,6260,6260,6250,2573
20250225,100300,2991679410,6250,6270,6270,6250,4607
20250225,100200,2962826490,6280,6290,6290,6270,1490
20250225,100100,2953463230,6290,6290,6290,6290,371
20250225,100000,2951129640,6310,6300,6310,6290,1977
20250225,095900,2938670990,6300,6320,6320,6300,2685
20250225,095800,2921730640,6330,6320,6330,6310,2340
20250225,095700,2906948780,6320,6330,6340,6320,2173
20250225,095600,2893194470,6340,6340,6350,6330,1970
20250225,095500,2880718860,6340,6330,6340,6330,1010
20250225,095400,2874319130,6340,6340,6340,6330,1139
20250225,095300,2867107320,6340,6340,6350,6330,1194
20250225,095200,2859536860,6340,6320,6340,6320,1327
20250225,095100,2851134760,6320,6320,6320,6310,471
20250225,095000,2848158110,6330,6320,6330,6310,377
20250225,094900,2845773140,6320,6330,6330,6320,1393
20250225,094800,2836968910,6310,6340,6340,6300,1465
20250225,094700,2827725420,6350,6310,6350,6300,2030
20250225,094600,2814875290,6310,6270,6310,6270,1231
20250225,094500,2807129940,6270,6290,6290,6270,1486
20250225,094400,2797804340,6280,6290,6290,6280,2040
20250225,094300,2784978360,6290,6270,6290,6260,1135
20250225,094200,2777850200,6290,6280,6290,6240,5654
20250225,094100,2742444200,6250,6280,6290,6240,9857
20250225,094000,2680734810,6280,6300,6300,6280,3153
20250225,093900,2660902590,6300,6320,6320,6300,6550
20250225,093800,2619605390,6310,6350,6350,6310,13951
20250225,093700,2531332030,6350,6370,6380,6350,4042
20250225,093600,2505611460,6370,6380,6400,6370,2658
20250225,093500,2488658970,6400,6400,6400,6370,3692
20250225,093400,2465081110,6400,6400,6410,6390,3611
20250225,093300,2441975840,6400,6400,6410,6390,2508
20250225,093200,2425926180,6390,6380,6410,6380,3903
20250225,093100,2400977860,6380,6390,6390,6360,2236
20250225,093000,2386731850,6400,6400,6410,6340,14221
20250225,092900,2296144910,6400,6410,6440,6400,8016
20250225,092800,2244732970,6420,6540,6560,6410,25182
20250225,092700,2081173770,6550,6510,6570,6500,22152
20250225,092600,1936329690,6510,6410,6540,6400,37619
20250225,092500,1692656940,6420,6400,6430,6400,4618
20250225,092400,1663064030,6390,6370,6390,6350,5903
20250225,092300,1625460100,6370,6350,6370,6350,5980
20250225,092200,1587468120,6350,6380,6380,6350,8437
20250225,092100,1533789330,6370,6380,6400,6370,3468
20250225,092000,1511671560,6400,6400,6450,6360,12307
20250225,091900,1432953830,6410,6380,6440,6380,18278
20250225,091800,1315769620,6380,6360,6390,6350,8712
20250225,091700,1260276560,6370,6360,6390,6350,16884
20250225,091600,1152793390,6360,6390,6420,6360,33333
20250225,091500,939630860,6390,6370,6400,6310,43256
20250225,091400,664319170,6350,6230,6380,6230,36632
20250225,091300,434021360,6230,6220,6240,6190,10772
20250225,091200,367054620,6220,6150,6240,6140,13249
20250225,091100,284905600,6150,6110,6150,6100,6304
20250225,091000,246350760,6120,6110,6130,6080,2544
20250225,090900,230816340,6110,6110,6120,6100,2198
20250225,090800,217388560,6110,6090,6110,6080,2324
20250225,090700,203224650,6100,6100,6100,6090,1055
20250225,090600,196791920,6100,6090,6100,6080,1616
20250225,090500,186941680,6100,6070,6100,6060,2160
20250225,090400,173819960,6070,6070,6090,6070,1517
20250225,090300,164599430,6070,6070,6070,6060,4395
20250225,090200,137958450,6070,6110,6110,6070,2215
20250225,090100,124477540,6120,6100,6140,6090,4253
20250225,090000,98526260,6140,6100,6150,6070,16175