KissMeData/098460/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,201200,59778124940,18970,18970,18970,18970,41002
20250225,201100,59778124940,18970,18970,18970,18970,0
20250225,201000,59778124940,18970,18970,18970,18970,0
20250225,200900,59778124940,18970,18970,18970,18970,0
20250225,200800,59778124940,18970,18970,18970,18970,0
20250225,200700,59778124940,18970,18970,18970,18970,0
20250225,200600,59778124940,18970,18970,18970,18970,0
20250225,200500,59778124940,18970,18970,18970,18970,0
20250225,200400,59778124940,18970,18970,18970,18970,0
20250225,200300,59778124940,18970,18970,18970,18970,0
20250225,200200,59778124940,18970,18970,18970,18970,0
20250225,200100,59778124940,18970,18970,18970,18970,0
20250225,200000,59778124940,18970,18970,18970,18970,0
20250225,195900,59778124940,18970,18970,18970,18970,0
20250225,195800,59778124940,18970,18970,18970,18970,0
20250225,195700,59778124940,18970,18970,18970,18970,0
20250225,195600,59778124940,18970,18970,18970,18970,0
20250225,195500,59778124940,18970,18970,18970,18970,0
20250225,195400,59778124940,18970,18970,18970,18970,0
20250225,195300,59778124940,18970,18970,18970,18970,0
20250225,195200,59778124940,18970,18970,18970,18970,0
20250225,195100,59778124940,18970,18970,18970,18970,0
20250225,195000,59778124940,18970,18970,18970,18970,0
20250225,194900,59778124940,18970,18970,18970,18970,0
20250225,194800,59778124940,18970,18970,18970,18970,0
20250225,194700,59778124940,18970,18970,18970,18970,0
20250225,194600,59778124940,18970,18970,18970,18970,0
20250225,194500,59778124940,18970,18970,18970,18970,0
20250225,194400,59778124940,18970,18970,18970,18970,0
20250225,194300,59778124940,18970,18970,18970,18970,0
20250225,194200,59778124940,18970,18970,18970,18970,41002
20250225,194100,59778124940,18970,18970,18970,18970,0
20250225,194000,59778124940,18970,18970,18970,18970,0
20250225,193900,59778124940,18970,18970,18970,18970,0
20250225,193800,59778124940,18970,18970,18970,18970,0
20250225,193700,59778124940,18970,18970,18970,18970,0
20250225,193600,59778124940,18970,18970,18970,18970,0
20250225,193500,59778124940,18970,18970,18970,18970,0
20250225,193400,59778124940,18970,18970,18970,18970,0
20250225,193300,59778124940,18970,18970,18970,18970,0
20250225,193200,59778124940,18970,18970,18970,18970,0
20250225,193100,59778124940,18970,18970,18970,18970,0
20250225,193000,59778124940,18970,18970,18970,18970,0
20250225,192900,59778124940,18970,18970,18970,18970,0
20250225,192800,59778124940,18970,18970,18970,18970,0
20250225,192700,59778124940,18970,18970,18970,18970,0
20250225,192600,59778124940,18970,18970,18970,18970,0
20250225,192500,59778124940,18970,18970,18970,18970,0
20250225,192400,59778124940,18970,18970,18970,18970,0
20250225,192300,59778124940,18970,18970,18970,18970,0
20250225,192200,59778124940,18970,18970,18970,18970,0
20250225,192100,59778124940,18970,18970,18970,18970,0
20250225,192000,59778124940,18970,18970,18970,18970,0
20250225,191900,59778124940,18970,18970,18970,18970,0
20250225,191800,59778124940,18970,18970,18970,18970,0
20250225,191700,59778124940,18970,18970,18970,18970,0
20250225,191600,59778124940,18970,18970,18970,18970,0
20250225,191500,59778124940,18970,18970,18970,18970,0
20250225,191400,59778124940,18970,18970,18970,18970,0
20250225,191300,59778124940,18970,18970,18970,18970,0
20250225,191200,59778124940,18970,18970,18970,18970,41002
20250225,191100,59778124940,18970,18970,18970,18970,0
20250225,191000,59778124940,18970,18970,18970,18970,0
20250225,190900,59778124940,18970,18970,18970,18970,0
20250225,190800,59778124940,18970,18970,18970,18970,0
20250225,190700,59778124940,18970,18970,18970,18970,0
20250225,190600,59778124940,18970,18970,18970,18970,0
20250225,190500,59778124940,18970,18970,18970,18970,0
20250225,190400,59778124940,18970,18970,18970,18970,0
20250225,190300,59778124940,18970,18970,18970,18970,0
20250225,190200,59778124940,18970,18970,18970,18970,0
20250225,190100,59778124940,18970,18970,18970,18970,0
20250225,190000,59778124940,18970,18970,18970,18970,0
20250225,185900,59778124940,18970,18970,18970,18970,0
20250225,185800,59778124940,18970,18970,18970,18970,0
20250225,185700,59778124940,18970,18970,18970,18970,0
20250225,185600,59778124940,18970,18970,18970,18970,0
20250225,185500,59778124940,18970,18970,18970,18970,0
20250225,185400,59778124940,18970,18970,18970,18970,0
20250225,185300,59778124940,18970,18970,18970,18970,0
20250225,185200,59778124940,18970,18970,18970,18970,0
20250225,185100,59778124940,18970,18970,18970,18970,0
20250225,185000,59778124940,18970,18970,18970,18970,0
20250225,184900,59778124940,18970,18970,18970,18970,0
20250225,184800,59778124940,18970,18970,18970,18970,0
20250225,184700,59778124940,18970,18970,18970,18970,0
20250225,184600,59778124940,18970,18970,18970,18970,0
20250225,184500,59778124940,18970,18970,18970,18970,0
20250225,184400,59778124940,18970,18970,18970,18970,0
20250225,184300,59778124940,18970,18970,18970,18970,0
20250225,184200,59778124940,18970,18970,18970,18970,41002
20250225,184100,59778124940,18970,18970,18970,18970,0
20250225,184000,59778124940,18970,18970,18970,18970,0
20250225,183900,59778124940,18970,18970,18970,18970,0
20250225,183800,59778124940,18970,18970,18970,18970,0
20250225,183700,59778124940,18970,18970,18970,18970,0
20250225,183600,59778124940,18970,18970,18970,18970,0
20250225,183500,59778124940,18970,18970,18970,18970,0
20250225,183400,59778124940,18970,18970,18970,18970,0
20250225,183300,59778124940,18970,18970,18970,18970,0
20250225,183200,59778124940,18970,18970,18970,18970,0
20250225,183100,59778124940,18970,18970,18970,18970,0
20250225,183000,59778124940,18970,18970,18970,18970,0
20250225,182900,59778124940,18970,18970,18970,18970,0
20250225,182800,59778124940,18970,18970,18970,18970,0
20250225,182700,59778124940,18970,18970,18970,18970,0
20250225,182600,59778124940,18970,18970,18970,18970,0
20250225,182500,59778124940,18970,18970,18970,18970,0
20250225,182400,59778124940,18970,18970,18970,18970,0
20250225,182300,59778124940,18970,18970,18970,18970,0
20250225,182200,59778124940,18970,18970,18970,18970,0
20250225,182100,59778124940,18970,18970,18970,18970,0
20250225,182000,59778124940,18970,18970,18970,18970,0
20250225,181900,59778124940,18970,18970,18970,18970,0
20250225,181800,59778124940,18970,18970,18970,18970,0
20250225,181700,59778124940,18970,18970,18970,18970,0
20250225,181600,59778124940,18970,18970,18970,18970,0
20250225,181500,59778124940,18970,18970,18970,18970,0
20250225,181400,59778124940,18970,18970,18970,18970,0
20250225,181300,59778124940,18970,18970,18970,18970,0
20250225,181200,59778124940,18970,18970,18970,18970,41002
20250225,181100,59778124940,18970,18970,18970,18970,0
20250225,181000,59778124940,18970,18970,18970,18970,0
20250225,180900,59778124940,18970,18970,18970,18970,0
20250225,180800,59778124940,18970,18970,18970,18970,0
20250225,180700,59778124940,18970,18970,18970,18970,0
20250225,180600,59778124940,18970,18970,18970,18970,0
20250225,180500,59778124940,18970,18970,18970,18970,0
20250225,180400,59778124940,18970,18970,18970,18970,0
20250225,180300,59778124940,18970,18970,18970,18970,0
20250225,180200,59778124940,18970,18970,18970,18970,0
20250225,180100,59778124940,18970,18970,18970,18970,0
20250225,180000,59778124940,18970,18970,18970,18970,0
20250225,175900,59778124940,18970,18970,18970,18970,0
20250225,175800,59778124940,18970,18970,18970,18970,0
20250225,175700,59778124940,18970,18970,18970,18970,0
20250225,175600,59778124940,18970,18970,18970,18970,0
20250225,175500,59778124940,18970,18970,18970,18970,0
20250225,175400,59778124940,18970,18970,18970,18970,0
20250225,175300,59778124940,18970,18970,18970,18970,0
20250225,175200,59778124940,18970,18970,18970,18970,0
20250225,175100,59778124940,18970,18970,18970,18970,0
20250225,175000,59778124940,18970,18970,18970,18970,0
20250225,174900,59778124940,18970,18970,18970,18970,0
20250225,174800,59778124940,18970,18970,18970,18970,0
20250225,174700,59778124940,18970,18970,18970,18970,0
20250225,174600,59778124940,18970,18970,18970,18970,0
20250225,174500,59778124940,18970,18970,18970,18970,0
20250225,174400,59778124940,18970,18970,18970,18970,0
20250225,174300,59778124940,18970,18970,18970,18970,0
20250225,174200,59778124940,18970,18970,18970,18970,41002
20250225,174100,59778124940,18970,18970,18970,18970,0
20250225,174000,59778124940,18970,18970,18970,18970,0
20250225,173900,59778124940,18970,18970,18970,18970,0
20250225,173800,59778124940,18970,18970,18970,18970,0
20250225,173700,59778124940,18970,18970,18970,18970,0
20250225,173600,59778124940,18970,18970,18970,18970,0
20250225,173500,59778124940,18970,18970,18970,18970,0
20250225,173400,59778124940,18970,18970,18970,18970,0
20250225,173300,59778124940,18970,18970,18970,18970,0
20250225,173200,59778124940,18970,18970,18970,18970,0
20250225,173100,59778124940,18970,18970,18970,18970,0
20250225,173000,59778124940,18970,18970,18970,18970,0
20250225,172900,59778124940,18970,18970,18970,18970,0
20250225,172800,59778124940,18970,18970,18970,18970,0
20250225,172700,59778124940,18970,18970,18970,18970,0
20250225,172600,59778124940,18970,18970,18970,18970,0
20250225,172500,59778124940,18970,18970,18970,18970,0
20250225,172400,59778124940,18970,18970,18970,18970,0
20250225,172300,59778124940,18970,18970,18970,18970,0
20250225,172200,59778124940,18970,18970,18970,18970,0
20250225,172100,59778124940,18970,18970,18970,18970,0
20250225,172000,59778124940,18970,18970,18970,18970,0
20250225,171900,59778124940,18970,18970,18970,18970,0
20250225,171800,59778124940,18970,18970,18970,18970,0
20250225,171700,59778124940,18970,18970,18970,18970,0
20250225,171600,59778124940,18970,18970,18970,18970,0
20250225,171500,59778124940,18970,18970,18970,18970,0
20250225,171400,59778124940,18970,18970,18970,18970,0
20250225,171300,59778124940,18970,18970,18970,18970,0
20250225,171200,59778124940,18970,18970,18970,18970,41002
20250225,171100,59778124940,18970,18970,18970,18970,0
20250225,171000,59778124940,18970,18970,18970,18970,0
20250225,170900,59778124940,18970,18970,18970,18970,0
20250225,170800,59778124940,18970,18970,18970,18970,0
20250225,170700,59778124940,18970,18970,18970,18970,0
20250225,170600,59778124940,18970,18970,18970,18970,0
20250225,170500,59778124940,18970,18970,18970,18970,0
20250225,170400,59778124940,18970,18970,18970,18970,0
20250225,170300,59778124940,18970,18970,18970,18970,0
20250225,170200,59778124940,18970,18970,18970,18970,0
20250225,170100,59778124940,18970,18970,18970,18970,0
20250225,170000,59778124940,18970,18970,18970,18970,0
20250225,165900,59778124940,18970,18970,18970,18970,0
20250225,165800,59778124940,18970,18970,18970,18970,0
20250225,165700,59778124940,18970,18970,18970,18970,0
20250225,165600,59778124940,18970,18970,18970,18970,0
20250225,165500,59778124940,18970,18970,18970,18970,0
20250225,165400,59778124940,18970,18970,18970,18970,0
20250225,165300,59778124940,18970,18970,18970,18970,0
20250225,165200,59778124940,18970,18970,18970,18970,0
20250225,165100,59778124940,18970,18970,18970,18970,0
20250225,165000,59778124940,18970,18970,18970,18970,0
20250225,164900,59778124940,18970,18970,18970,18970,0
20250225,164800,59778124940,18970,18970,18970,18970,0
20250225,164700,59778124940,18970,18970,18970,18970,0
20250225,164600,59778124940,18970,18970,18970,18970,0
20250225,164500,59778124940,18970,18970,18970,18970,0
20250225,164400,59778124940,18970,18970,18970,18970,0
20250225,164300,59778124940,18970,18970,18970,18970,0
20250225,164200,59778124940,18970,18970,18970,18970,41002
20250225,164100,59778124940,18970,18970,18970,18970,0
20250225,164000,59778124940,18970,18970,18970,18970,0
20250225,163900,59778124940,18970,18970,18970,18970,0
20250225,163800,59778124940,18970,18970,18970,18970,0
20250225,163700,59778124940,18970,18970,18970,18970,0
20250225,163600,59778124940,18970,18970,18970,18970,0
20250225,163500,59778124940,18970,18970,18970,18970,0
20250225,163400,59778124940,18970,18970,18970,18970,0
20250225,163300,59778124940,18970,18970,18970,18970,0
20250225,163200,59778124940,18970,18970,18970,18970,0
20250225,163100,59778124940,18970,18970,18970,18970,0
20250225,163000,59778124940,18970,18970,18970,18970,0
20250225,162900,59778124940,18970,18970,18970,18970,0
20250225,162800,59778124940,18970,18970,18970,18970,0
20250225,162700,59778124940,18970,18970,18970,18970,0
20250225,162600,59778124940,18970,18970,18970,18970,0
20250225,162500,59778124940,18970,18970,18970,18970,0
20250225,162400,59778124940,18970,18970,18970,18970,0
20250225,162300,59778124940,18970,18970,18970,18970,0
20250225,162200,59778124940,18970,18970,18970,18970,0
20250225,162100,59778124940,18970,18970,18970,18970,0
20250225,162000,59778124940,18970,18970,18970,18970,0
20250225,161900,59778124940,18970,18970,18970,18970,0
20250225,161800,59778124940,18970,18970,18970,18970,0
20250225,161700,59778124940,18970,18970,18970,18970,0
20250225,161600,59778124940,18970,18970,18970,18970,0
20250225,161500,59778124940,18970,18970,18970,18970,0
20250225,161400,59778124940,18970,18970,18970,18970,0
20250225,161300,59778124940,18970,18970,18970,18970,0
20250225,161200,59778124940,18970,18970,18970,18970,41002
20250225,161100,59778124940,18970,18970,18970,18970,0
20250225,161000,59778124940,18970,18970,18970,18970,0
20250225,160900,59778124940,18970,18970,18970,18970,0
20250225,160800,59778124940,18970,18970,18970,18970,0
20250225,160700,59778124940,18970,18970,18970,18970,0
20250225,160600,59778124940,18970,18970,18970,18970,0
20250225,160500,59778124940,18970,18970,18970,18970,0
20250225,160400,59778124940,18970,18970,18970,18970,0
20250225,160300,59778124940,18970,18970,18970,18970,0
20250225,160200,59778124940,18970,18970,18970,18970,0
20250225,160100,59778124940,18970,18970,18970,18970,0
20250225,160000,59778124940,18970,18970,18970,18970,0
20250225,155900,59778124940,18970,18970,18970,18970,0
20250225,155800,59778124940,18970,18970,18970,18970,0
20250225,155700,59778124940,18970,18970,18970,18970,0
20250225,155600,59778124940,18970,18970,18970,18970,0
20250225,155500,59778124940,18970,18970,18970,18970,0
20250225,155400,59778124940,18970,18970,18970,18970,0
20250225,155300,59778124940,18970,18970,18970,18970,0
20250225,155200,59778124940,18970,18970,18970,18970,0
20250225,155100,59778124940,18970,18970,18970,18970,0
20250225,155000,59778124940,18970,18970,18970,18970,0
20250225,154900,59778124940,18970,18970,18970,18970,0
20250225,154800,59778124940,18970,18970,18970,18970,0
20250225,154700,59778124940,18970,18970,18970,18970,0
20250225,154600,59778124940,18970,18970,18970,18970,0
20250225,154500,59778124940,18970,18970,18970,18970,0
20250225,154400,59778124940,18970,18970,18970,18970,0
20250225,154300,59778124940,18970,18970,18970,18970,0
20250225,154200,59778124940,18970,18970,18970,18970,41002
20250225,154100,59778124940,18970,18970,18970,18970,0
20250225,154000,59778124940,18970,18970,18970,18970,0
20250225,153900,59778124940,18970,18970,18970,18970,0
20250225,153800,59778124940,18970,18970,18970,18970,0
20250225,153700,59778124940,18970,18970,18970,18970,0
20250225,153600,59778124940,18970,18970,18970,18970,0
20250225,153500,59778124940,18970,18970,18970,18970,0
20250225,153400,59778124940,18970,18970,18970,18970,0
20250225,153300,59778124940,18970,18970,18970,18970,0
20250225,153200,59778124940,18970,18970,18970,18970,0
20250225,153100,59778124940,18970,18970,18970,18970,0
20250225,153000,59778124940,18970,18970,18970,18970,41002
20250225,152900,59000317000,18970,18970,18970,18970,0
20250225,152800,59000317000,18970,18970,18970,18970,0
20250225,152700,59000317000,18970,18970,18970,18970,0
20250225,152600,59000317000,18970,18970,18970,18970,0
20250225,152500,59000317000,18970,18970,18970,18970,0
20250225,152400,59000317000,18970,18970,18970,18970,0
20250225,152300,59000317000,18970,18970,18970,18970,0
20250225,152200,59000317000,18970,18970,18970,18970,0
20250225,152100,59000317000,18970,18970,18970,18970,0
20250225,152000,59000317000,18970,18970,18970,18970,0
20250225,151900,59000317000,18970,18940,18970,18930,11419
20250225,151800,58783939340,18940,18960,18960,18930,13814
20250225,151700,58522353350,18940,18960,18960,18940,8796
20250225,151600,58355695560,18950,18960,18960,18940,8174
20250225,151500,58200778820,18960,18950,18960,18940,13857
20250225,151400,57938217590,18950,18960,18970,18940,6861
20250225,151300,57808194310,18960,18970,18980,18950,4402
20250225,151200,57724727390,18970,18960,18980,18960,4388
20250225,151100,57641494070,18970,18970,18970,18960,2376
20250225,151000,57596433140,18960,18980,18980,18960,5421
20250225,150900,57493633850,18980,18970,18980,18970,1538
20250225,150800,57464453740,18970,18970,18980,18960,6960
20250225,150700,57332422450,18970,18970,18970,18960,2352
20250225,150600,57287821340,18960,18960,18960,18950,3971
20250225,150500,57212542180,18960,18960,18970,18950,7894
20250225,150400,57062908700,18960,18970,18980,18960,3596
20250225,150300,56994716710,18970,18950,18970,18950,7527
20250225,150200,56852042010,18950,18990,18990,18950,9474
20250225,150100,56672367880,18990,18980,19000,18980,5888
20250225,150000,56560594840,18990,19030,19050,18980,23954
20250225,145900,56105239280,19020,19030,19030,19010,1786
20250225,145800,56071264600,19020,19020,19030,19010,2547
20250225,145700,56022825830,19020,19040,19050,19010,8562
20250225,145600,55859932130,19040,19030,19040,19020,3083
20250225,145500,55801255310,19040,19040,19040,19030,1484
20250225,145400,55773005560,19030,19040,19050,19030,3981
20250225,145300,55697224930,19040,19030,19050,19020,4106
20250225,145200,55619050000,19030,19050,19050,19020,2528
20250225,145100,55570920830,19050,19030,19050,19030,2046
20250225,145000,55531976080,19030,19020,19030,19010,3632
20250225,144900,55462898820,19020,19020,19030,19010,4675
20250225,144800,55373988890,19020,19020,19030,19010,1594
20250225,144700,55343667020,19020,19040,19040,19020,2359
20250225,144600,55298787070,19040,19050,19050,19020,1507
20250225,144500,55270106250,19040,19050,19060,19030,2573
20250225,144400,55221108510,19050,19070,19080,19040,4406
20250225,144300,55137113930,19070,19080,19080,19060,4855
20250225,144200,55044525430,19080,19050,19090,19050,2631
20250225,144100,54994318880,19050,19050,19050,19040,1544
20250225,144000,54964912860,19050,19070,19080,19040,2560
20250225,143900,54916139780,19070,19060,19090,19050,5982
20250225,143800,54802054320,19060,19040,19060,19020,2911
20250225,143700,54746650160,19030,19030,19060,19030,1503
20250225,143600,54718026940,19030,18990,19030,18990,1825
20250225,143500,54683335670,19000,19010,19010,18990,4421
20250225,143400,54599352120,19000,19030,19050,18980,7525
20250225,143300,54456310280,19020,19030,19030,19010,2622
20250225,143200,54406429800,19030,19030,19030,18990,3519
20250225,143100,54339545900,19030,19010,19030,19000,1283
20250225,143000,54315152790,19010,18990,19010,18970,4285
20250225,142900,54233778640,18990,19010,19010,18940,3646
20250225,142800,54164563620,18950,19020,19020,18940,34000
20250225,142700,53519211310,19020,19040,19040,19010,5472
20250225,142600,53415136180,19040,19070,19070,19000,14402
20250225,142500,53141115820,19070,19070,19070,19040,2693
20250225,142400,53089804240,19070,19050,19100,19030,8239
20250225,142300,52932844810,19050,19110,19140,19040,18727
20250225,142200,52575480690,19110,19120,19120,19090,10578
20250225,142100,52373406400,19150,19150,19170,19120,12688
20250225,142000,52130603440,19180,19200,19200,19150,4009
20250225,141900,52053720710,19200,19160,19200,19160,1442
20250225,141800,52026061820,19160,19160,19170,19140,8147
20250225,141700,51869986920,19150,19160,19160,19140,4756
20250225,141600,51778909630,19150,19150,19170,19140,2059
20250225,141500,51739479820,19150,19170,19200,19150,3730
20250225,141400,51667968400,19160,19150,19170,19150,2189
20250225,141300,51626031140,19150,19140,19160,19130,3671
20250225,141200,51555774580,19140,19120,19150,19120,1703
20250225,141100,51523184290,19120,19120,19130,19110,2807
20250225,141000,51469519460,19130,19130,19140,19110,4278
20250225,140900,51387723840,19130,19150,19160,19130,5441
20250225,140800,51283590320,19140,19140,19160,19130,2781
20250225,140700,51230362510,19140,19150,19160,19130,7636
20250225,140600,51084222530,19150,19170,19170,19140,7383
20250225,140500,50942830350,19170,19180,19180,19150,4475
20250225,140400,50857049680,19180,19170,19190,19170,926
20250225,140300,50839288280,19170,19200,19210,19160,4758
20250225,140200,50748039550,19200,19200,19200,19190,643
20250225,140100,50735695890,19200,19210,19230,19190,6723
20250225,140000,50606567050,19210,19190,19210,19190,1388
20250225,135900,50579918060,19190,19190,19200,19170,5265
20250225,135800,50478913110,19180,19180,19190,19170,2503
20250225,135700,50430910500,19180,19160,19180,19160,3903
20250225,135600,50356101660,19170,19190,19200,19160,2886
20250225,135500,50300734560,19180,19170,19180,19140,2898
20250225,135400,50245175810,19150,19160,19170,19130,6939
20250225,135300,50112304140,19150,19230,19240,19150,32006
20250225,135200,49498245180,19240,19250,19250,19220,5219
20250225,135100,49397847720,19250,19250,19250,19230,5113
20250225,135000,49299449520,19250,19240,19250,19230,2516
20250225,134900,49251038190,19250,19250,19250,19210,7991
20250225,134800,49097416780,19230,19220,19250,19220,2312
20250225,134700,49052953950,19220,19210,19220,19210,1457
20250225,134600,49024954220,19220,19230,19230,19210,737
20250225,134500,49010791320,19230,19200,19230,19200,1198
20250225,134400,48987778810,19200,19230,19240,19200,3762
20250225,134300,48915473610,19240,19260,19260,19240,2225
20250225,134200,48872647260,19260,19260,19270,19250,3737
20250225,134100,48800676490,19260,19270,19290,19250,3082
20250225,134000,48741292760,19270,19230,19270,19220,5419
20250225,133900,48637032100,19230,19220,19230,19210,2712
20250225,133800,48584908430,19230,19200,19230,19180,3303
20250225,133700,48521488210,19200,19230,19230,19190,5377
20250225,133600,48418240930,19230,19200,19250,19190,2228
20250225,133500,48375415080,19200,19260,19260,19190,8692
20250225,133400,48208445470,19260,19280,19300,19230,10682
20250225,133300,48002607490,19280,19270,19280,19250,5167
20250225,133200,47903062090,19260,19240,19270,19230,2958
20250225,133100,47846128660,19240,19220,19240,19210,2418
20250225,133000,47799647930,19210,19250,19250,19190,19381
20250225,132900,47427188910,19250,19280,19290,19240,7291
20250225,132800,47286802070,19290,19280,19290,19220,19133
20250225,132700,46918431710,19270,19300,19300,19270,2627
20250225,132600,46867775070,19290,19290,19310,19290,7004
20250225,132500,46732612950,19290,19310,19340,19290,8251
20250225,132400,46573269910,19310,19300,19320,19280,7546
20250225,132300,46427634100,19290,19320,19340,19250,21167
20250225,132200,46019392340,19320,19470,19490,19300,56301
20250225,132100,44925381970,19470,19330,19470,19320,72799
20250225,132000,43513258320,19320,19350,19350,19300,6746
20250225,131900,43382816590,19350,19360,19370,19330,7363
20250225,131800,43240327240,19360,19350,19370,19350,14730
20250225,131700,42955093970,19360,19350,19370,19340,16149
20250225,131600,42642577910,19350,19220,19370,19220,61196
20250225,131500,41461263410,19220,19210,19220,19210,2973
20250225,131400,41404137460,19220,19220,19230,19210,5558
20250225,131300,41297301450,19230,19230,19240,19210,9286
20250225,131200,41118858360,19230,19250,19260,19230,6576
20250225,131100,40992302810,19250,19230,19260,19220,6667
20250225,131000,40864015310,19240,19230,19260,19210,4228
20250225,130900,40782677880,19230,19250,19260,19230,6625
20250225,130800,40655163010,19250,19220,19250,19210,11090
20250225,130700,40441891700,19220,19200,19220,19200,4683
20250225,130600,40351947260,19200,19200,19200,19190,1352
20250225,130500,40325990950,19200,19190,19210,19180,5344
20250225,130400,40223409500,19190,19180,19200,19170,2223
20250225,130300,40180766390,19180,19160,19200,19150,4029
20250225,130200,40103522080,19160,19170,19170,19140,1356
20250225,130100,40077546380,19160,19180,19180,19130,1451
20250225,130000,40049751700,19170,19180,19190,19150,1286
20250225,125900,40025094530,19180,19190,19190,19170,3620
20250225,125800,39955663200,19190,19200,19200,19170,2516
20250225,125700,39907383780,19200,19160,19210,19160,6557
20250225,125600,39781506540,19180,19120,19180,19110,1777
20250225,125500,39747497830,19120,19110,19120,19090,3186
20250225,125400,39686637530,19120,19140,19140,19090,4826
20250225,125300,39594409640,19140,19210,19210,19110,6753
20250225,125200,39465009210,19210,19210,19240,19200,5865
20250225,125100,39352288870,19210,19240,19240,19190,8267
20250225,125000,39193459630,19230,19240,19270,19200,21804
20250225,124900,38774026560,19240,19170,19250,19160,25634
20250225,124800,38281602740,19150,19160,19200,19150,9334
20250225,124700,38102703250,19130,19170,19170,19100,3603
20250225,124600,38033764700,19180,19140,19180,19130,8798
20250225,124500,37865168060,19160,19070,19160,19070,26113
20250225,124400,37366179130,19070,18980,19080,18980,12460
20250225,124300,37129056860,18960,18960,18970,18920,7759
20250225,124200,36982095600,18960,18910,18960,18910,7657
20250225,124100,36837117380,18910,18900,18910,18880,10060
20250225,124000,36647031490,18880,18910,18910,18860,9691
20250225,123900,36464057180,18900,18920,18920,18860,23693
20250225,123800,36016382650,18910,18960,18960,18910,15920
20250225,123700,35715129480,18960,18960,18970,18950,2062
20250225,123600,35676042140,18960,18950,18960,18950,2059
20250225,123500,35637009950,18960,18970,18980,18950,3615
20250225,123400,35568458810,18980,18980,18980,18960,1722
20250225,123300,35535798220,18980,18980,18980,18960,1563
20250225,123200,35506142290,18970,18970,18980,18960,1329
20250225,123100,35480935230,18970,18990,18990,18960,2019
20250225,123000,35442629020,18980,19000,19000,18980,878
20250225,122900,35425958580,18990,18990,18990,18970,919
20250225,122800,35408510190,18980,18960,18990,18950,675
20250225,122700,35395701770,18950,18980,18990,18950,3287
20250225,122600,35333344660,18980,18980,18980,18960,636
20250225,122500,35321277490,18970,18960,18980,18950,2377
20250225,122400,35276200820,18970,18960,18970,18950,827
20250225,122300,35260516940,18960,18990,18990,18950,1736
20250225,122200,35227599160,18980,18990,18990,18940,1675
20250225,122100,35195824200,18950,18940,18970,18930,2409
20250225,122000,35150161910,18940,18940,18950,18930,4975
20250225,121900,35055946430,18950,18990,18990,18940,17001
20250225,121800,34733728130,18990,18990,19000,18970,3975
20250225,121700,34658287180,19000,19010,19020,18980,11260
20250225,121600,34444513220,18980,19020,19020,18980,13941
20250225,121500,34179758790,19000,19020,19030,19000,1879
20250225,121400,34144022800,19020,19010,19030,18990,1294
20250225,121300,34119430800,19010,19010,19020,19000,626
20250225,121200,34107529910,19010,19030,19040,19000,2610
20250225,121100,34057915520,19030,19030,19040,19020,1085
20250225,121000,34037271390,19030,19050,19050,19010,879
20250225,120900,34020548080,19040,19070,19070,19010,2754
20250225,120800,33968095610,19070,19070,19080,19060,1575
20250225,120700,33938059380,19070,19050,19070,19050,535
20250225,120600,33927860960,19080,19100,19110,19050,2937
20250225,120500,33871819530,19110,19110,19120,19100,2039
20250225,120400,33832856370,19110,19060,19120,19050,11373
20250225,120300,33615735310,19060,19070,19070,19040,1766
20250225,120200,33582078940,19050,19060,19070,19050,858
20250225,120100,33565725150,19060,19060,19070,19050,814
20250225,120000,33550213390,19070,19080,19080,19060,1111
20250225,115900,33529020190,19080,19060,19080,19030,2298
20250225,115800,33485202420,19060,19030,19060,19030,3540
20250225,115700,33417769340,19030,19060,19060,19020,1364
20250225,115600,33391792790,19060,19050,19060,19040,1711
20250225,115500,33359194250,19050,19020,19050,19020,776
20250225,115400,33344414760,19010,19030,19050,19000,4094
20250225,115300,33266527780,19030,19000,19050,18990,1555
20250225,115200,33236962180,18990,18980,18990,18970,2886
20250225,115100,33182181250,18990,18990,19000,18970,1548
20250225,115000,33152793490,18990,18990,19000,18970,2263
20250225,114900,33109836150,18980,19000,19000,18980,2424
20250225,114800,33063808990,19000,19000,19010,18990,1620
20250225,114700,33033027020,19010,19010,19010,19000,846
20250225,114600,33016946340,19010,19010,19020,19000,1289
20250225,114500,32992443460,19010,19000,19030,19000,5407
20250225,114400,32889675870,19000,18970,19000,18970,2264
20250225,114300,32846692630,18980,18970,18990,18960,1307
20250225,114200,32821895040,18970,18960,18970,18950,3710
20250225,114100,32751564310,18960,18970,18970,18960,3234
20250225,114000,32690238450,18960,18950,18980,18950,1032
20250225,113900,32670663840,18950,18980,18980,18940,15251
20250225,113800,32381534970,18980,18980,18990,18970,2673
20250225,113700,32330803270,18980,18970,18980,18960,1482
20250225,113600,32302689410,18960,18980,18980,18960,2091
20250225,113500,32263031070,18980,19000,19040,18950,10855
20250225,113400,32056943150,18990,18970,18990,18960,9976
20250225,113300,31867602400,18970,18960,18980,18950,3958
20250225,113200,31792537030,18960,18960,18970,18950,2118
20250225,113100,31752374020,18970,18980,18990,18960,5959
20250225,113000,31639352070,18980,18980,18980,18970,1835
20250225,112900,31604526020,18980,18980,18990,18970,2160
20250225,112800,31563529870,18980,18990,18990,18970,2259
20250225,112700,31520654270,18990,19000,19000,18980,4576
20250225,112600,31433784140,19000,19000,19000,18990,3325
20250225,112500,31370631890,19000,19000,19000,18980,2163
20250225,112400,31329555890,19000,19020,19050,18990,6064
20250225,112300,31214326030,19030,19050,19060,19000,3635
20250225,112200,31145197490,19060,19060,19080,19030,2327
20250225,112100,31100828990,19070,19040,19070,19030,1281
20250225,112000,31076424820,19040,19000,19040,18990,3959
20250225,111900,31001160960,19000,19000,19000,18980,3056
20250225,111800,30943128250,19000,18990,19000,18980,2111
20250225,111700,30903037370,18990,18970,19000,18960,3065
20250225,111600,30844852200,18970,19000,19000,18930,17964
20250225,111500,30504285240,19000,19040,19040,18980,19354
20250225,111400,30136427280,19030,19050,19050,19020,2873
20250225,111300,30081745990,19050,19050,19060,19030,5302
20250225,111200,29980793300,19040,19120,19130,19040,11607
20250225,111100,29759412050,19120,19120,19130,19110,2272
20250225,111000,29715965120,19120,19100,19130,19090,3083
20250225,110900,29657078930,19090,19140,19140,19090,8441
20250225,110800,29495766260,19140,19120,19140,19120,2765
20250225,110700,29442883890,19120,19180,19180,19120,7504
20250225,110600,29299187110,19180,19210,19210,19170,8983
20250225,110500,29126826000,19210,19240,19240,19200,8129
20250225,110400,28970550240,19240,19240,19240,19220,2238
20250225,110300,28927517180,19240,19230,19240,19220,1762
20250225,110200,28893631700,19230,19210,19240,19200,2328
20250225,110100,28848890000,19220,19200,19270,19200,6385
20250225,110000,28726012520,19210,19220,19240,19210,1678
20250225,105900,28693759800,19240,19270,19270,19200,7033
20250225,105800,28558426600,19260,19270,19280,19250,1334
20250225,105700,28532732370,19280,19280,19290,19250,4473
20250225,105600,28446501850,19280,19210,19280,19200,13903
20250225,105500,28178870950,19210,19210,19220,19190,5714
20250225,105400,28069153960,19210,19210,19220,19200,2437
20250225,105300,28022348300,19210,19230,19230,19200,6060
20250225,105200,27905907150,19230,19250,19250,19230,1760
20250225,105100,27872058260,19250,19260,19260,19220,7763
20250225,105000,27722658450,19260,19240,19260,19240,6184
20250225,104900,27603609010,19250,19240,19250,19240,4191
20250225,104800,27522948230,19250,19250,19260,19240,1961
20250225,104700,27485193680,19250,19240,19260,19230,4663
20250225,104600,27395442900,19240,19220,19240,19210,1979
20250225,104500,27357392710,19230,19210,19230,19200,3914
20250225,104400,27282192070,19210,19230,19230,19200,8617
20250225,104300,27116697310,19240,19260,19270,19230,9254
20250225,104200,26938589740,19270,19320,19320,19270,7653
20250225,104100,26790918260,19320,19320,19340,19290,6174
20250225,104000,26671626680,19330,19290,19340,19290,8571
20250225,103900,26505989060,19310,19260,19310,19250,17483
20250225,103800,26168784410,19260,19230,19280,19220,8105
20250225,103700,26012756020,19230,19310,19310,19230,12855
20250225,103600,25764915570,19290,19270,19330,19270,21717
20250225,103500,25345804340,19270,19210,19270,19190,18547
20250225,103400,24989067630,19220,19220,19240,19200,7021
20250225,103300,24854101180,19220,19220,19220,19170,11356
20250225,103200,24636056770,19210,19190,19220,19180,3532
20250225,103100,24568236350,19190,19160,19190,19150,4969
20250225,103000,24472978030,19160,19130,19170,19130,5681
20250225,102900,24364197130,19140,19170,19180,19120,9174
20250225,102800,24188468740,19170,19190,19190,19160,4476
20250225,102700,24102652780,19190,19200,19230,19180,7075
20250225,102600,23966766590,19220,19150,19260,19150,18958
20250225,102500,23602727290,19140,19130,19150,19110,5193
20250225,102400,23503387430,19130,19130,19140,19100,4927
20250225,102300,23409175670,19130,19070,19160,19070,15989
20250225,102200,23103516690,19070,19020,19070,19010,9310
20250225,102100,22926260790,19020,19040,19040,18980,1419
20250225,102000,22899282540,19040,19020,19060,18980,9304
20250225,101900,22722493490,19010,18990,19020,18950,10189
20250225,101800,22529147140,19000,18980,19010,18980,4821
20250225,101700,22437554140,19010,18940,19010,18940,3620
20250225,101600,22368914270,18900,18930,18950,18880,24740
20250225,101500,21900936970,18930,18910,18960,18900,3739
20250225,101400,21830178610,18910,18990,18990,18900,19923
20250225,101300,21452973850,18980,19000,19040,18980,5988
20250225,101200,21339218220,19010,19050,19050,18990,6693
20250225,101100,21211903920,19040,19070,19090,19030,4625
20250225,101000,21123767230,19100,19090,19110,19070,6513
20250225,100900,20999447590,19090,19040,19100,19020,6885
20250225,100800,20868214740,19030,19000,19040,18990,4082
20250225,100700,20790580450,19000,19030,19030,19000,3109
20250225,100600,20731464270,19030,18950,19040,18950,10251
20250225,100500,20536621630,18950,18950,18970,18910,9091
20250225,100400,20364572060,18950,18920,18960,18920,6474
20250225,100300,20241993820,18930,18980,18990,18920,6187
20250225,100200,20124743230,18980,18940,18980,18940,8235
20250225,100100,19968653790,18920,18940,18970,18900,18219
20250225,100000,19624062430,18940,19060,19060,18920,15876
20250225,095900,19322969890,19050,18990,19050,18980,5335
20250225,095800,19221491590,18980,19020,19020,18970,5933
20250225,095700,19108799360,19010,19020,19020,18980,7216
20250225,095600,18971745700,19020,19040,19040,18990,4779
20250225,095500,18880922780,19020,19000,19030,18950,13660
20250225,095400,18621772730,19000,19030,19030,18940,25731
20250225,095300,18133051870,19020,19050,19120,19020,12759
20250225,095200,17889923080,19050,19090,19120,19050,12321
20250225,095100,17655021220,19090,19130,19190,19080,6707
20250225,095000,17526833720,19130,19200,19210,19120,14388
20250225,094900,17250886480,19190,19240,19240,19170,7139
20250225,094800,17113755780,19240,19240,19260,19220,6527
20250225,094700,16988167270,19210,19230,19260,19170,15752
20250225,094600,16685470010,19230,19220,19290,19200,15360
20250225,094500,16389932400,19220,19140,19220,19130,7821
20250225,094400,16239946330,19100,19070,19150,19070,2576
20250225,094300,16190737510,19050,19120,19200,19050,15552
20250225,094200,15893319130,19130,19140,19190,19090,7484
20250225,094100,15750221150,19190,19070,19190,19050,6371
20250225,094000,15628539260,19090,19170,19200,18940,30575
20250225,093900,15046192150,19160,19140,19200,19110,17627
20250225,093800,14708609210,19130,19340,19350,19090,35962
20250225,093700,14017104040,19350,19320,19400,19320,42093
20250225,093600,13201944020,19320,19300,19370,19270,28712
20250225,093500,12646991810,19300,19210,19340,19190,52859
20250225,093400,11628511690,19210,19220,19230,19180,23270
20250225,093300,11181511950,19220,19140,19240,19100,29479
20250225,093200,10616398380,19130,19060,19190,19010,29814
20250225,093100,10046513300,19060,18880,19080,18840,23764
20250225,093000,9595210100,18860,18760,18890,18750,5993
20250225,092900,9482329330,18730,18750,18770,18710,20213
20250225,092800,9103629430,18750,18790,18790,18730,31212
20250225,092700,8518533360,18780,18860,18860,18750,31450
20250225,092600,7927329110,18860,18910,18920,18860,13485
20250225,092500,7672661640,18920,18930,18940,18900,7724
20250225,092400,7526543300,18930,18860,18950,18850,7823
20250225,092300,7378646030,18870,18850,18890,18830,11856
20250225,092200,7155061930,18830,18870,18880,18830,6685
20250225,092100,7029023260,18880,18910,18940,18860,8039
20250225,092000,6877114070,18920,18820,18920,18810,6440
20250225,091900,6755650370,18820,18920,18920,18820,7658
20250225,091800,6611326600,18920,18860,18940,18800,13135
20250225,091700,6363683240,18860,18870,18920,18840,9080
20250225,091600,6192421370,18900,18900,18910,18860,11595
20250225,091500,5973457620,18900,18880,18910,18850,6678
20250225,091400,5847472300,18880,18800,18890,18790,13703
20250225,091300,5589621370,18790,18820,18860,18770,14423
20250225,091200,5318512150,18830,18860,18930,18820,15083
20250225,091100,5033822480,18820,18930,18930,18820,6619
20250225,091000,4908833510,18930,18770,18990,18770,11655
20250225,090900,4688559810,18760,18800,18800,18740,14340
20250225,090800,4419612180,18800,18830,18880,18760,13207
20250225,090700,4171199870,18780,18760,18830,18750,16813
20250225,090600,3855597360,18800,18740,18830,18730,21501
20250225,090500,3452111650,18750,18950,18950,18730,36797
20250225,090400,2760550150,18930,18960,18970,18800,17779
20250225,090300,2424907640,18950,19000,19050,18940,14894
20250225,090200,2141695160,19000,18790,19120,18790,22045
20250225,090100,1723502990,18850,18860,18900,18770,41138
20250225,090000,949381150,18850,18910,18910,18810,45828