KissMeData/030530/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191500,51826743690,4340,4340,4340,4340,249000
20250225,191400,51826743690,4340,4340,4340,4340,0
20250225,191300,51826743690,4340,4340,4340,4340,0
20250225,191200,51826743690,4340,4340,4340,4340,0
20250225,191100,51826743690,4340,4340,4340,4340,0
20250225,191000,51826743690,4340,4340,4340,4340,0
20250225,190900,51826743690,4340,4340,4340,4340,0
20250225,190800,51826743690,4340,4340,4340,4340,0
20250225,190700,51826743690,4340,4340,4340,4340,0
20250225,190600,51826743690,4340,4340,4340,4340,0
20250225,190500,51826743690,4340,4340,4340,4340,0
20250225,190400,51826743690,4340,4340,4340,4340,0
20250225,190300,51826743690,4340,4340,4340,4340,0
20250225,190200,51826743690,4340,4340,4340,4340,0
20250225,190100,51826743690,4340,4340,4340,4340,0
20250225,190000,51826743690,4340,4340,4340,4340,0
20250225,185900,51826743690,4340,4340,4340,4340,0
20250225,185800,51826743690,4340,4340,4340,4340,0
20250225,185700,51826743690,4340,4340,4340,4340,0
20250225,185600,51826743690,4340,4340,4340,4340,0
20250225,185500,51826743690,4340,4340,4340,4340,0
20250225,185400,51826743690,4340,4340,4340,4340,0
20250225,185300,51826743690,4340,4340,4340,4340,0
20250225,185200,51826743690,4340,4340,4340,4340,0
20250225,185100,51826743690,4340,4340,4340,4340,0
20250225,185000,51826743690,4340,4340,4340,4340,0
20250225,184900,51826743690,4340,4340,4340,4340,0
20250225,184800,51826743690,4340,4340,4340,4340,0
20250225,184700,51826743690,4340,4340,4340,4340,0
20250225,184600,51826743690,4340,4340,4340,4340,0
20250225,184500,51826743690,4340,4340,4340,4340,249000
20250225,184400,51826743690,4340,4340,4340,4340,0
20250225,184300,51826743690,4340,4340,4340,4340,0
20250225,184200,51826743690,4340,4340,4340,4340,0
20250225,184100,51826743690,4340,4340,4340,4340,0
20250225,184000,51826743690,4340,4340,4340,4340,0
20250225,183900,51826743690,4340,4340,4340,4340,0
20250225,183800,51826743690,4340,4340,4340,4340,0
20250225,183700,51826743690,4340,4340,4340,4340,0
20250225,183600,51826743690,4340,4340,4340,4340,0
20250225,183500,51826743690,4340,4340,4340,4340,0
20250225,183400,51826743690,4340,4340,4340,4340,0
20250225,183300,51826743690,4340,4340,4340,4340,0
20250225,183200,51826743690,4340,4340,4340,4340,0
20250225,183100,51826743690,4340,4340,4340,4340,0
20250225,183000,51826743690,4340,4340,4340,4340,0
20250225,182900,51826743690,4340,4340,4340,4340,0
20250225,182800,51826743690,4340,4340,4340,4340,0
20250225,182700,51826743690,4340,4340,4340,4340,0
20250225,182600,51826743690,4340,4340,4340,4340,0
20250225,182500,51826743690,4340,4340,4340,4340,0
20250225,182400,51826743690,4340,4340,4340,4340,0
20250225,182300,51826743690,4340,4340,4340,4340,0
20250225,182200,51826743690,4340,4340,4340,4340,0
20250225,182100,51826743690,4340,4340,4340,4340,0
20250225,182000,51826743690,4340,4340,4340,4340,0
20250225,181900,51826743690,4340,4340,4340,4340,0
20250225,181800,51826743690,4340,4340,4340,4340,0
20250225,181700,51826743690,4340,4340,4340,4340,0
20250225,181600,51826743690,4340,4340,4340,4340,0
20250225,181500,51826743690,4340,4340,4340,4340,249000
20250225,181400,51826743690,4340,4340,4340,4340,0
20250225,181300,51826743690,4340,4340,4340,4340,0
20250225,181200,51826743690,4340,4340,4340,4340,0
20250225,181100,51826743690,4340,4340,4340,4340,0
20250225,181000,51826743690,4340,4340,4340,4340,0
20250225,180900,51826743690,4340,4340,4340,4340,0
20250225,180800,51826743690,4340,4340,4340,4340,0
20250225,180700,51826743690,4340,4340,4340,4340,0
20250225,180600,51826743690,4340,4340,4340,4340,0
20250225,180500,51826743690,4340,4340,4340,4340,0
20250225,180400,51826743690,4340,4340,4340,4340,0
20250225,180300,51826743690,4340,4340,4340,4340,0
20250225,180200,51826743690,4340,4340,4340,4340,0
20250225,180100,51826743690,4340,4340,4340,4340,0
20250225,180000,51826743690,4340,4340,4340,4340,0
20250225,175900,51826743690,4340,4340,4340,4340,0
20250225,175800,51826743690,4340,4340,4340,4340,0
20250225,175700,51826743690,4340,4340,4340,4340,0
20250225,175600,51826743690,4340,4340,4340,4340,0
20250225,175500,51826743690,4340,4340,4340,4340,0
20250225,175400,51826743690,4340,4340,4340,4340,0
20250225,175300,51826743690,4340,4340,4340,4340,0
20250225,175200,51826743690,4340,4340,4340,4340,0
20250225,175100,51826743690,4340,4340,4340,4340,0
20250225,175000,51826743690,4340,4340,4340,4340,0
20250225,174900,51826743690,4340,4340,4340,4340,0
20250225,174800,51826743690,4340,4340,4340,4340,0
20250225,174700,51826743690,4340,4340,4340,4340,0
20250225,174600,51826743690,4340,4340,4340,4340,0
20250225,174500,51826743690,4340,4340,4340,4340,249000
20250225,174400,51826743690,4340,4340,4340,4340,0
20250225,174300,51826743690,4340,4340,4340,4340,0
20250225,174200,51826743690,4340,4340,4340,4340,0
20250225,174100,51826743690,4340,4340,4340,4340,0
20250225,174000,51826743690,4340,4340,4340,4340,0
20250225,173900,51826743690,4340,4340,4340,4340,0
20250225,173800,51826743690,4340,4340,4340,4340,0
20250225,173700,51826743690,4340,4340,4340,4340,0
20250225,173600,51826743690,4340,4340,4340,4340,0
20250225,173500,51826743690,4340,4340,4340,4340,0
20250225,173400,51826743690,4340,4340,4340,4340,0
20250225,173300,51826743690,4340,4340,4340,4340,0
20250225,173200,51826743690,4340,4340,4340,4340,0
20250225,173100,51826743690,4340,4340,4340,4340,0
20250225,173000,51826743690,4340,4340,4340,4340,0
20250225,172900,51826743690,4340,4340,4340,4340,0
20250225,172800,51826743690,4340,4340,4340,4340,0
20250225,172700,51826743690,4340,4340,4340,4340,0
20250225,172600,51826743690,4340,4340,4340,4340,0
20250225,172500,51826743690,4340,4340,4340,4340,0
20250225,172400,51826743690,4340,4340,4340,4340,0
20250225,172300,51826743690,4340,4340,4340,4340,0
20250225,172200,51826743690,4340,4340,4340,4340,0
20250225,172100,51826743690,4340,4340,4340,4340,0
20250225,172000,51826743690,4340,4340,4340,4340,0
20250225,171900,51826743690,4340,4340,4340,4340,0
20250225,171800,51826743690,4340,4340,4340,4340,0
20250225,171700,51826743690,4340,4340,4340,4340,0
20250225,171600,51826743690,4340,4340,4340,4340,0
20250225,171500,51826743690,4340,4340,4340,4340,249000
20250225,171400,51826743690,4340,4340,4340,4340,0
20250225,171300,51826743690,4340,4340,4340,4340,0
20250225,171200,51826743690,4340,4340,4340,4340,0
20250225,171100,51826743690,4340,4340,4340,4340,0
20250225,171000,51826743690,4340,4340,4340,4340,0
20250225,170900,51826743690,4340,4340,4340,4340,0
20250225,170800,51826743690,4340,4340,4340,4340,0
20250225,170700,51826743690,4340,4340,4340,4340,0
20250225,170600,51826743690,4340,4340,4340,4340,0
20250225,170500,51826743690,4340,4340,4340,4340,0
20250225,170400,51826743690,4340,4340,4340,4340,0
20250225,170300,51826743690,4340,4340,4340,4340,0
20250225,170200,51826743690,4340,4340,4340,4340,0
20250225,170100,51826743690,4340,4340,4340,4340,0
20250225,170000,51826743690,4340,4340,4340,4340,0
20250225,165900,51826743690,4340,4340,4340,4340,0
20250225,165800,51826743690,4340,4340,4340,4340,0
20250225,165700,51826743690,4340,4340,4340,4340,0
20250225,165600,51826743690,4340,4340,4340,4340,0
20250225,165500,51826743690,4340,4340,4340,4340,0
20250225,165400,51826743690,4340,4340,4340,4340,0
20250225,165300,51826743690,4340,4340,4340,4340,0
20250225,165200,51826743690,4340,4340,4340,4340,0
20250225,165100,51826743690,4340,4340,4340,4340,0
20250225,165000,51826743690,4340,4340,4340,4340,0
20250225,164900,51826743690,4340,4340,4340,4340,0
20250225,164800,51826743690,4340,4340,4340,4340,0
20250225,164700,51826743690,4340,4340,4340,4340,0
20250225,164600,51826743690,4340,4340,4340,4340,0
20250225,164500,51826743690,4340,4340,4340,4340,249000
20250225,164400,51826743690,4340,4340,4340,4340,0
20250225,164300,51826743690,4340,4340,4340,4340,0
20250225,164200,51826743690,4340,4340,4340,4340,0
20250225,164100,51826743690,4340,4340,4340,4340,0
20250225,164000,51826743690,4340,4340,4340,4340,0
20250225,163900,51826743690,4340,4340,4340,4340,0
20250225,163800,51826743690,4340,4340,4340,4340,0
20250225,163700,51826743690,4340,4340,4340,4340,0
20250225,163600,51826743690,4340,4340,4340,4340,0
20250225,163500,51826743690,4340,4340,4340,4340,0
20250225,163400,51826743690,4340,4340,4340,4340,0
20250225,163300,51826743690,4340,4340,4340,4340,0
20250225,163200,51826743690,4340,4340,4340,4340,0
20250225,163100,51826743690,4340,4340,4340,4340,0
20250225,163000,51826743690,4340,4340,4340,4340,0
20250225,162900,51826743690,4340,4340,4340,4340,0
20250225,162800,51826743690,4340,4340,4340,4340,0
20250225,162700,51826743690,4340,4340,4340,4340,0
20250225,162600,51826743690,4340,4340,4340,4340,0
20250225,162500,51826743690,4340,4340,4340,4340,0
20250225,162400,51826743690,4340,4340,4340,4340,0
20250225,162300,51826743690,4340,4340,4340,4340,0
20250225,162200,51826743690,4340,4340,4340,4340,0
20250225,162100,51826743690,4340,4340,4340,4340,0
20250225,162000,51826743690,4340,4340,4340,4340,0
20250225,161900,51826743690,4340,4340,4340,4340,0
20250225,161800,51826743690,4340,4340,4340,4340,0
20250225,161700,51826743690,4340,4340,4340,4340,0
20250225,161600,51826743690,4340,4340,4340,4340,0
20250225,161500,51826743690,4340,4340,4340,4340,249000
20250225,161400,51826743690,4340,4340,4340,4340,0
20250225,161300,51826743690,4340,4340,4340,4340,0
20250225,161200,51826743690,4340,4340,4340,4340,0
20250225,161100,51826743690,4340,4340,4340,4340,0
20250225,161000,51826743690,4340,4340,4340,4340,0
20250225,160900,51826743690,4340,4340,4340,4340,0
20250225,160800,51826743690,4340,4340,4340,4340,0
20250225,160700,51826743690,4340,4340,4340,4340,0
20250225,160600,51826743690,4340,4340,4340,4340,0
20250225,160500,51826743690,4340,4340,4340,4340,0
20250225,160400,51826743690,4340,4340,4340,4340,0
20250225,160300,51826743690,4340,4340,4340,4340,0
20250225,160200,51826743690,4340,4340,4340,4340,0
20250225,160100,51826743690,4340,4340,4340,4340,0
20250225,160000,51826743690,4340,4340,4340,4340,0
20250225,155900,51826743690,4340,4340,4340,4340,0
20250225,155800,51826743690,4340,4340,4340,4340,0
20250225,155700,51826743690,4340,4340,4340,4340,0
20250225,155600,51826743690,4340,4340,4340,4340,0
20250225,155500,51826743690,4340,4340,4340,4340,0
20250225,155400,51826743690,4340,4340,4340,4340,0
20250225,155300,51826743690,4340,4340,4340,4340,0
20250225,155200,51826743690,4340,4340,4340,4340,0
20250225,155100,51826743690,4340,4340,4340,4340,0
20250225,155000,51826743690,4340,4340,4340,4340,0
20250225,154900,51826743690,4340,4340,4340,4340,0
20250225,154800,51826743690,4340,4340,4340,4340,0
20250225,154700,51826743690,4340,4340,4340,4340,0
20250225,154600,51826743690,4340,4340,4340,4340,0
20250225,154500,51826743690,4340,4340,4340,4340,249000
20250225,154400,51826743690,4340,4340,4340,4340,0
20250225,154300,51826743690,4340,4340,4340,4340,0
20250225,154200,51826743690,4340,4340,4340,4340,0
20250225,154100,51826743690,4340,4340,4340,4340,0
20250225,154000,51826743690,4340,4340,4340,4340,0
20250225,153900,51826743690,4340,4340,4340,4340,0
20250225,153800,51826743690,4340,4340,4340,4340,0
20250225,153700,51826743690,4340,4340,4340,4340,0
20250225,153600,51826743690,4340,4340,4340,4340,0
20250225,153500,51826743690,4340,4340,4340,4340,0
20250225,153400,51826743690,4340,4340,4340,4340,0
20250225,153300,51826743690,4340,4340,4340,4340,0
20250225,153200,51826743690,4340,4340,4340,4340,0
20250225,153100,51826743690,4340,4340,4340,4340,0
20250225,153000,51826743690,4340,4340,4340,4340,249000
20250225,152900,50746083690,4295,4295,4295,4295,0
20250225,152800,50746083690,4295,4295,4295,4295,0
20250225,152700,50746083690,4295,4295,4295,4295,0
20250225,152600,50746083690,4295,4295,4295,4295,0
20250225,152500,50746083690,4295,4295,4295,4295,0
20250225,152400,50746083690,4295,4295,4295,4295,0
20250225,152300,50746083690,4295,4295,4295,4295,0
20250225,152200,50746083690,4295,4295,4295,4295,0
20250225,152100,50746083690,4295,4295,4295,4295,0
20250225,152000,50746083690,4295,4295,4295,4295,0
20250225,151900,50746083690,4295,4285,4300,4285,83364
20250225,151800,50388247295,4285,4290,4290,4275,40859
20250225,151700,50213363370,4285,4305,4315,4270,84440
20250225,151600,49850397415,4305,4250,4320,4250,144453
20250225,151500,49231017335,4255,4270,4270,4250,18086
20250225,151400,49153928800,4270,4250,4280,4250,70241
20250225,151300,48854314805,4250,4245,4255,4230,78031
20250225,151200,48523740330,4245,4255,4265,4245,22513
20250225,151100,48427930130,4255,4255,4260,4245,27493
20250225,151000,48310970045,4255,4260,4260,4240,49321
20250225,150900,48101414225,4255,4255,4275,4250,104684
20250225,150800,47655183320,4255,4255,4260,4245,50947
20250225,150700,47438467585,4255,4235,4255,4220,50950
20250225,150600,47222392215,4240,4225,4250,4225,72676
20250225,150500,46914543025,4230,4230,4235,4215,40418
20250225,150400,46743765255,4230,4220,4240,4205,90382
20250225,150300,46361964465,4215,4210,4230,4200,88916
20250225,150200,45987411620,4210,4185,4210,4175,100456
20250225,150100,45565895920,4180,4165,4185,4160,22345
20250225,150000,45472706420,4165,4165,4170,4160,19976
20250225,145900,45389560855,4165,4170,4170,4150,29930
20250225,145800,45265029620,4170,4150,4170,4145,45151
20250225,145700,45077453720,4150,4125,4150,4125,19145
20250225,145600,44998176405,4120,4120,4120,4115,3160
20250225,145500,44985158925,4120,4120,4120,4110,5245
20250225,145400,44963581865,4115,4125,4125,4115,3573
20250225,145300,44948853085,4125,4130,4135,4125,3495
20250225,145200,44934418825,4130,4130,4145,4130,17031
20250225,145100,44863960915,4130,4120,4135,4120,7821
20250225,145000,44831666970,4125,4105,4125,4100,11558
20250225,144900,44784134370,4105,4115,4115,4100,14712
20250225,144800,44723758755,4115,4115,4115,4110,1751
20250225,144700,44716556870,4110,4105,4110,4105,4285
20250225,144600,44698953140,4110,4105,4110,4105,3165
20250225,144500,44685957085,4105,4110,4110,4105,2277
20250225,144400,44676603220,4110,4115,4120,4110,2499
20250225,144300,44666327760,4115,4115,4120,4115,3725
20250225,144200,44650996575,4115,4105,4115,4105,4085
20250225,144100,44634213500,4105,4105,4110,4105,4146
20250225,144000,44617192630,4110,4105,4110,4105,2109
20250225,143900,44608533685,4110,4110,4110,4105,3521
20250225,143800,44594068635,4110,4105,4110,4105,2229
20250225,143700,44584915970,4105,4110,4110,4105,3323
20250225,143600,44571273165,4110,4120,4120,4105,10059
20250225,143500,44529908390,4120,4120,4125,4115,15877
20250225,143400,44464522545,4120,4120,4125,4115,7372
20250225,143300,44434162765,4125,4110,4125,4105,5146
20250225,143200,44412995530,4110,4115,4115,4105,4162
20250225,143100,44395896630,4115,4095,4115,4095,3690
20250225,143000,44380761570,4100,4105,4105,4095,2887
20250225,142900,44368933070,4105,4095,4105,4090,8477
20250225,142800,44334201320,4095,4100,4100,4095,2568
20250225,142700,44323682330,4095,4090,4100,4085,4727
20250225,142600,44304334000,4090,4095,4095,4090,6252
20250225,142500,44278753140,4090,4100,4100,4090,4432
20250225,142400,44260607860,4100,4095,4100,4090,10061
20250225,142300,44219426240,4095,4100,4105,4095,5211
20250225,142200,44198081595,4100,4100,4105,4100,2622
20250225,142100,44187327260,4100,4100,4110,4090,9689
20250225,142000,44147620275,4090,4105,4105,4090,14117
20250225,141900,44089753105,4100,4110,4110,4100,1936
20250225,141800,44081802955,4110,4100,4110,4100,5250
20250225,141700,44060242245,4105,4105,4110,4100,3119
20250225,141600,44047436330,4110,4105,4110,4100,7819
20250225,141500,44015345955,4105,4110,4110,4105,3209
20250225,141400,44002170745,4110,4120,4120,4105,14388
20250225,141300,43942986690,4120,4125,4125,4110,10771
20250225,141200,43898654685,4125,4130,4130,4125,2188
20250225,141100,43889628025,4130,4140,4140,4125,12175
20250225,141000,43839317670,4135,4140,4145,4135,13591
20250225,140900,43783060820,4140,4125,4140,4125,2315
20250225,140800,43773490820,4125,4130,4135,4125,6068
20250225,140700,43748431985,4130,4135,4135,4130,2295
20250225,140600,43738945635,4135,4125,4140,4125,3578
20250225,140500,43724163225,4130,4140,4140,4130,8054
20250225,140400,43690869290,4135,4125,4145,4120,9251
20250225,140300,43652709130,4125,4135,4135,4125,6745
20250225,140200,43624867735,4135,4125,4140,4120,12319
20250225,140100,43573984885,4125,4110,4130,4110,8739
20250225,140000,43537946135,4115,4105,4120,4105,4487
20250225,135900,43519505180,4115,4110,4120,4110,7726
20250225,135800,43487729855,4110,4100,4110,4100,3988
20250225,135700,43471361870,4095,4100,4100,4095,348
20250225,135600,43469935770,4100,4090,4100,4090,1572
20250225,135500,43463497785,4090,4100,4105,4090,7355
20250225,135400,43433383410,4100,4090,4105,4090,5399
20250225,135300,43411276955,4090,4105,4105,4085,8102
20250225,135200,43378117715,4090,4100,4105,4085,42366
20250225,135100,43204785615,4100,4105,4110,4100,4574
20250225,135000,43186024335,4100,4110,4115,4100,5626
20250225,134900,43162910950,4110,4100,4115,4095,8860
20250225,134800,43126557075,4095,4105,4115,4095,9849
20250225,134700,43086138040,4105,4105,4105,4100,4214
20250225,134600,43068851585,4105,4100,4110,4100,4350
20250225,134500,43050996900,4110,4095,4115,4095,19746
20250225,134400,42970015520,4095,4095,4100,4090,8275
20250225,134300,42936160440,4095,4105,4105,4095,39194
20250225,134200,42775537690,4105,4110,4110,4100,16613
20250225,134100,42707364445,4110,4110,4110,4105,2801
20250225,134000,42695863310,4105,4120,4120,4105,12537
20250225,133900,42644331030,4120,4110,4120,4110,3249
20250225,133800,42630967800,4110,4110,4115,4105,5904
20250225,133700,42606706155,4105,4120,4125,4105,19869
20250225,133600,42524993650,4120,4120,4130,4120,6990
20250225,133500,42496163680,4120,4130,4135,4120,10283
20250225,133400,42453793290,4125,4130,4130,4120,4969
20250225,133300,42433294795,4130,4135,4135,4130,330
20250225,133200,42431931025,4135,4120,4140,4115,12127
20250225,133100,42381883680,4120,4135,4135,4115,12227
20250225,133000,42331467885,4135,4120,4135,4120,10169
20250225,132900,42289474840,4110,4110,4120,4105,16250
20250225,132800,42222667615,4110,4115,4115,4110,2575
20250225,132700,42212082410,4110,4120,4120,4110,13402
20250225,132600,42156957790,4125,4130,4135,4115,21318
20250225,132500,42069113110,4135,4140,4140,4135,4094
20250225,132400,42052178360,4145,4145,4145,4130,5310
20250225,132300,42030214325,4145,4145,4145,4140,486
20250225,132200,42028200270,4150,4135,4150,4135,2023
20250225,132100,42019820620,4140,4130,4140,4125,5654
20250225,132000,41996477130,4130,4145,4155,4125,13783
20250225,131900,41939423695,4135,4135,4150,4130,6262
20250225,131800,41913483080,4130,4135,4145,4130,6340
20250225,131700,41887260085,4150,4140,4150,4130,2670
20250225,131600,41876218400,4135,4130,4140,4125,10099
20250225,131500,41834494015,4130,4145,4145,4130,17646
20250225,131400,41761521055,4145,4140,4150,4130,10122
20250225,131300,41719645585,4140,4140,4160,4140,7365
20250225,131200,41689127215,4145,4165,4165,4140,30900
20250225,131100,41560847405,4165,4180,4190,4160,32753
20250225,131000,41424099315,4180,4155,4190,4155,34213
20250225,130900,41281379395,4160,4150,4175,4150,36821
20250225,130800,41127972030,4155,4135,4160,4135,14630
20250225,130700,41067273060,4135,4125,4140,4125,8732
20250225,130600,41031200155,4120,4115,4125,4115,6959
20250225,130500,41002525835,4120,4120,4120,4115,11580
20250225,130400,40954856070,4120,4120,4120,4115,2439
20250225,130300,40944816475,4120,4125,4130,4110,13178
20250225,130200,40890600560,4130,4135,4135,4125,6372
20250225,130100,40864283355,4135,4135,4140,4130,14406
20250225,130000,40804679735,4135,4115,4140,4115,15033
20250225,125900,40742629980,4115,4110,4115,4110,4228
20250225,125800,40725241170,4115,4125,4125,4110,10798
20250225,125700,40680769615,4125,4120,4125,4115,2767
20250225,125600,40669366935,4115,4110,4120,4105,5171
20250225,125500,40648109415,4110,4115,4115,4105,10784
20250225,125400,40603816045,4115,4125,4125,4115,4466
20250225,125300,40585428380,4125,4120,4140,4120,44185
20250225,125200,40402986740,4115,4115,4120,4110,6768
20250225,125100,40375126760,4115,4110,4115,4105,2226
20250225,125000,40365976215,4110,4085,4110,4085,7486
20250225,124900,40335303510,4090,4090,4095,4085,6065
20250225,124800,40310495465,4090,4095,4100,4085,8002
20250225,124700,40277746505,4100,4100,4105,4095,5517
20250225,124600,40255128790,4100,4110,4110,4100,8046
20250225,124500,40222115320,4105,4100,4110,4100,3597
20250225,124400,40207345005,4110,4090,4110,4085,4017
20250225,124300,40190899685,4085,4080,4095,4080,9547
20250225,124200,40151892345,4075,4080,4090,4070,35274
20250225,124100,40008178740,4080,4100,4110,4080,40321
20250225,124000,39843373795,4095,4095,4105,4090,16108
20250225,123900,39777381840,4100,4100,4110,4095,9794
20250225,123800,39737248200,4100,4110,4110,4090,20965
20250225,123700,39651330160,4105,4110,4115,4100,8869
20250225,123600,39614910365,4110,4115,4115,4110,6152
20250225,123500,39589618875,4115,4105,4120,4100,12286
20250225,123400,39539106275,4100,4095,4110,4095,5017
20250225,123300,39518523660,4095,4085,4100,4070,27363
20250225,123200,39406887090,4080,4090,4095,4080,32663
20250225,123100,39273485600,4090,4090,4095,4085,11768
20250225,123000,39225374860,4090,4105,4105,4085,38442
20250225,122900,39067870450,4105,4110,4110,4100,14288
20250225,122800,39009209615,4110,4115,4120,4105,15723
20250225,122700,38944560460,4115,4130,4130,4110,22624
20250225,122600,38851410470,4130,4130,4130,4125,31133
20250225,122500,38722849140,4130,4105,4135,4105,28630
20250225,122400,38604764835,4110,4110,4125,4100,21457
20250225,122300,38516612705,4110,4110,4115,4105,12870
20250225,122200,38463723860,4110,4105,4125,4105,67858
20250225,122100,38184533830,4100,4105,4110,4085,27807
20250225,122000,38070516115,4090,4090,4105,4070,65122
20250225,121900,37804761260,4090,4100,4105,4060,127156
20250225,121800,37286093585,4105,4090,4130,4085,71942
20250225,121700,36990649780,4095,4110,4125,4075,166575
20250225,121600,36308185735,4110,4155,4155,4095,142027
20250225,121500,35723596430,4155,4160,4165,4140,65224
20250225,121400,35452937535,4160,4170,4180,4145,77362
20250225,121300,35131181340,4170,4160,4175,4160,48687
20250225,121200,34928242300,4160,4200,4210,4135,163051
20250225,121100,34248353115,4200,4235,4235,4190,126049
20250225,121000,33718207250,4235,4230,4235,4225,27870
20250225,120900,33600306875,4230,4275,4275,4220,175422
20250225,120800,32855685115,4270,4275,4275,4270,9273
20250225,120700,32816050580,4275,4290,4290,4275,13871
20250225,120600,32756708625,4285,4285,4295,4280,5951
20250225,120500,32731194615,4285,4295,4300,4285,17281
20250225,120400,32657084185,4300,4290,4300,4285,5035
20250225,120300,32635471720,4290,4280,4290,4280,15985
20250225,120200,32567042180,4285,4285,4295,4270,31216
20250225,120100,32433522595,4285,4290,4300,4275,27050
20250225,120000,32317620175,4290,4295,4305,4290,13517
20250225,115900,32259611000,4295,4300,4305,4295,6728
20250225,115800,32230693825,4300,4305,4305,4300,1084
20250225,115700,32226032600,4305,4305,4305,4290,15935
20250225,115600,32157561725,4305,4305,4315,4300,2632
20250225,115500,32146229765,4305,4295,4305,4290,7845
20250225,115400,32112522050,4295,4300,4305,4295,8701
20250225,115300,32075114385,4300,4305,4315,4300,25676
20250225,115200,31964562545,4305,4315,4330,4305,21779
20250225,115100,31870542655,4315,4310,4315,4300,10827
20250225,115000,31823894575,4310,4295,4310,4295,4975
20250225,114900,31802497740,4295,4305,4310,4295,15235
20250225,114800,31736974065,4305,4295,4310,4290,8498
20250225,114700,31700428975,4295,4310,4315,4295,75530
20250225,114600,31375434000,4310,4315,4315,4310,8992
20250225,114500,31336674115,4315,4310,4315,4305,7399
20250225,114400,31304793245,4310,4310,4315,4300,21015
20250225,114300,31214256255,4305,4320,4325,4305,43795
20250225,114200,31025463260,4320,4325,4325,4310,75073
20250225,114100,30701457660,4325,4345,4350,4320,41610
20250225,114000,30521160205,4350,4340,4355,4340,18748
20250225,113900,30439694305,4345,4340,4355,4340,16854
20250225,113800,30366481690,4350,4345,4350,4325,34591
20250225,113700,30216414425,4340,4330,4340,4325,20999
20250225,113600,30125420620,4330,4340,4345,4325,62914
20250225,113500,29852731070,4340,4360,4360,4340,31357
20250225,113400,29716477345,4360,4350,4360,4340,58793
20250225,113300,29460968125,4350,4365,4370,4350,78028
20250225,113200,29121109595,4360,4370,4395,4360,56726
20250225,113100,28873129435,4380,4385,4400,4370,77808
20250225,113000,28532072365,4385,4380,4400,4370,78367
20250225,112900,28188402345,4375,4380,4410,4375,143551
20250225,112800,27557278500,4385,4480,4495,4345,507122
20250225,112700,25320221800,4480,4515,4545,4455,548513
20250225,112600,22851955850,4525,4375,4530,4375,736047
20250225,112500,19556242955,4380,4380,4390,4370,40973
20250225,112400,19376735700,4390,4380,4390,4370,15779
20250225,112300,19307574065,4375,4365,4380,4360,8973
20250225,112200,19268382280,4365,4365,4375,4360,6215
20250225,112100,19241242935,4365,4350,4375,4345,11444
20250225,112000,19191357300,4350,4360,4365,4350,13915
20250225,111900,19130757240,4365,4370,4375,4360,12382
20250225,111800,19076714335,4365,4365,4370,4355,14328
20250225,111700,19014218570,4370,4380,4385,4370,36321
20250225,111600,18855240105,4385,4380,4390,4375,16980
20250225,111500,18780840640,4380,4390,4400,4365,50590
20250225,111400,18559222880,4395,4380,4410,4375,109676
20250225,111300,18077099930,4375,4380,4385,4370,48918
20250225,111200,17862949400,4380,4375,4385,4365,53633
20250225,111100,17628306110,4375,4345,4380,4345,96050
20250225,111000,17208734010,4350,4350,4355,4345,6734
20250225,110900,17179449310,4355,4350,4355,4345,3851
20250225,110800,17162690025,4355,4350,4360,4350,5366
20250225,110700,17139314440,4355,4355,4360,4350,6862
20250225,110600,17109434175,4355,4360,4360,4355,4367
20250225,110500,17090413465,4360,4360,4365,4355,3239
20250225,110400,17076297820,4360,4355,4370,4355,24970
20250225,110300,16967370845,4355,4345,4355,4335,18333
20250225,110200,16887818170,4345,4345,4350,4340,4994
20250225,110100,16866122130,4340,4345,4355,4340,11222
20250225,110000,16817347785,4350,4355,4360,4345,27674
20250225,105900,16696970795,4355,4340,4355,4335,22425
20250225,105800,16599434120,4340,4365,4375,4340,89321
20250225,105700,16209644075,4365,4350,4370,4350,46834
20250225,105600,16005328270,4355,4335,4355,4335,19129
20250225,105500,15922182490,4335,4325,4340,4325,4319
20250225,105400,15903473805,4325,4330,4340,4325,13066
20250225,105300,15846929960,4330,4335,4340,4325,18812
20250225,105200,15765479455,4340,4345,4350,4340,9814
20250225,105100,15722857030,4340,4335,4345,4330,5287
20250225,105000,15699926790,4340,4340,4350,4335,5792
20250225,104900,15674781295,4340,4345,4350,4335,22590
20250225,104800,15576691165,4345,4340,4350,4330,44449
20250225,104700,15383756125,4340,4345,4355,4335,43498
20250225,104600,15194819440,4340,4335,4350,4330,20803
20250225,104500,15104510945,4330,4335,4355,4330,30811
20250225,104400,14970708820,4335,4345,4345,4325,23225
20250225,104300,14870048500,4340,4335,4355,4330,34004
20250225,104200,14722373370,4335,4325,4345,4320,14552
20250225,104100,14659311750,4325,4330,4345,4315,24451
20250225,104000,14553292025,4330,4310,4335,4305,8584
20250225,103900,14516176130,4310,4300,4310,4300,3095
20250225,103800,14502856480,4300,4310,4315,4300,2105
20250225,103700,14493791250,4310,4305,4310,4300,8221
20250225,103600,14458423990,4305,4315,4315,4305,3325
20250225,103500,14444094190,4320,4300,4320,4300,4757
20250225,103400,14423594840,4300,4325,4335,4300,29513
20250225,103300,14296189315,4325,4315,4370,4310,92315
20250225,103200,13894937000,4320,4315,4320,4310,4284
20250225,103100,13876451200,4320,4325,4330,4315,3866
20250225,103000,13859744375,4325,4310,4325,4310,13680
20250225,102900,13800670710,4310,4305,4310,4305,4121
20250225,102800,13782916460,4305,4295,4305,4290,6364
20250225,102700,13755557515,4295,4290,4300,4285,9919
20250225,102600,13712934525,4290,4280,4295,4280,2118
20250225,102500,13703852050,4285,4275,4285,4265,6454
20250225,102400,13676261560,4280,4280,4285,4260,39068
20250225,102300,13509498445,4280,4290,4290,4280,10604
20250225,102200,13464056820,4295,4295,4300,4290,13822
20250225,102100,13404718795,4300,4310,4310,4295,4944
20250225,102000,13383451765,4300,4300,4310,4300,5867
20250225,101900,13358195515,4300,4310,4310,4300,5189
20250225,101800,13335860330,4310,4305,4310,4295,3359
20250225,101700,13321393900,4305,4305,4305,4295,9466
20250225,101600,13280707580,4300,4300,4305,4295,4746
20250225,101500,13260306795,4300,4305,4305,4300,2461
20250225,101400,13249723440,4305,4305,4305,4300,7884
20250225,101300,13215803680,4305,4310,4315,4305,5018
20250225,101200,13194187740,4315,4320,4320,4310,3509
20250225,101100,13179048950,4315,4330,4330,4315,7798
20250225,101000,13145355530,4325,4310,4330,4310,14368
20250225,100900,13083241160,4310,4300,4310,4300,4422
20250225,100800,13064205340,4300,4305,4310,4300,1888
20250225,100700,13056084425,4305,4315,4320,4305,12246
20250225,100600,13003273330,4315,4300,4315,4300,9706
20250225,100500,12961472790,4300,4305,4310,4300,5668
20250225,100400,12937074810,4305,4300,4315,4295,13291
20250225,100300,12879835690,4300,4295,4300,4290,9462
20250225,100200,12839192400,4295,4290,4300,4290,5424
20250225,100100,12815917565,4285,4275,4290,4275,7539
20250225,100000,12783633270,4280,4285,4285,4280,7386
20250225,095900,12752009420,4285,4290,4290,4280,8838
20250225,095800,12714138520,4285,4285,4300,4280,11634
20250225,095700,12664225360,4280,4300,4300,4280,11796
20250225,095600,12613592375,4295,4310,4320,4295,21607
20250225,095500,12520441055,4310,4310,4310,4305,6011
20250225,095400,12494540050,4310,4280,4315,4280,47308
20250225,095300,12291015370,4290,4300,4300,4275,16370
20250225,095200,12220796860,4300,4285,4310,4280,11049
20250225,095100,12173326115,4285,4280,4285,4265,7802
20250225,095000,12139994195,4285,4270,4285,4265,5592
20250225,094900,12116097415,4270,4270,4270,4265,20751
20250225,094800,12027558675,4270,4270,4280,4270,11422
20250225,094700,11978770415,4275,4300,4310,4270,23056
20250225,094600,11879948430,4300,4290,4310,4285,4795
20250225,094500,11859334075,4285,4300,4300,4275,14674
20250225,094400,11796471730,4290,4280,4300,4280,9288
20250225,094300,11756616520,4285,4285,4295,4285,14313
20250225,094200,11695244850,4285,4280,4285,4275,12049
20250225,094100,11643696200,4280,4310,4320,4275,41927
20250225,094000,11463843065,4310,4320,4335,4305,31174
20250225,093900,11329207415,4320,4325,4325,4320,4699
20250225,093800,11308895015,4325,4315,4325,4310,11057
20250225,093700,11261134565,4315,4315,4325,4310,16279
20250225,093600,11190858080,4315,4340,4340,4310,26689
20250225,093500,11075438345,4340,4330,4340,4320,25184
20250225,093400,10966361615,4330,4340,4365,4310,90595
20250225,093300,10573069305,4340,4285,4350,4285,88254
20250225,093200,10191188910,4290,4285,4295,4280,15721
20250225,093100,10123829700,4285,4255,4285,4250,29056
20250225,093000,10000005220,4260,4240,4260,4240,22711
20250225,092900,9903467285,4240,4230,4245,4230,90662
20250225,092800,9519753655,4230,4260,4260,4230,42064
20250225,092700,9341364490,4255,4240,4280,4240,39667
20250225,092600,9172362705,4255,4275,4275,4230,98360
20250225,092500,8754190955,4275,4250,4285,4250,26078
20250225,092400,8642972150,4255,4280,4285,4240,58804
20250225,092300,8392427440,4280,4315,4320,4240,171577
20250225,092200,7659068570,4315,4315,4325,4310,12806
20250225,092100,7603789145,4315,4330,4330,4315,13395
20250225,092000,7545921660,4330,4315,4330,4315,24862
20250225,091900,7438388720,4325,4300,4325,4300,24116
20250225,091800,7334463285,4300,4310,4315,4295,33954
20250225,091700,7188391180,4310,4325,4325,4295,56039
20250225,091600,6947090660,4330,4305,4330,4300,26396
20250225,091500,6833325790,4305,4310,4325,4300,41373
20250225,091400,6655131880,4310,4310,4330,4300,52731
20250225,091300,6427776665,4305,4355,4365,4295,141971
20250225,091200,5813711205,4355,4380,4380,4345,29466
20250225,091100,5685303785,4380,4350,4380,4340,48887
20250225,091000,5472646350,4350,4405,4435,4340,177928
20250225,090900,4691206210,4405,4380,4405,4365,117698
20250225,090800,4174718685,4370,4355,4380,4335,64960
20250225,090700,3892146620,4345,4350,4355,4335,24591
20250225,090600,3785338910,4350,4355,4365,4340,30275
20250225,090500,3653569280,4355,4345,4355,4330,66533
20250225,090400,3364730645,4345,4350,4375,4340,51214
20250225,090300,3141864300,4355,4375,4385,4340,107866
20250225,090200,2672114305,4365,4425,4445,4365,206292
20250225,090100,1761473310,4420,4360,4430,4360,138800
20250225,090000,1151160740,4360,4370,4390,4340,216456