KissMeData/022100/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190900,111392331500,24600,24600,24600,24600,70665
20250225,190800,111392331500,24600,24600,24600,24600,0
20250225,190700,111392331500,24600,24600,24600,24600,0
20250225,190600,111392331500,24600,24600,24600,24600,0
20250225,190500,111392331500,24600,24600,24600,24600,0
20250225,190400,111392331500,24600,24600,24600,24600,0
20250225,190300,111392331500,24600,24600,24600,24600,0
20250225,190200,111392331500,24600,24600,24600,24600,0
20250225,190100,111392331500,24600,24600,24600,24600,0
20250225,190000,111392331500,24600,24600,24600,24600,0
20250225,185900,111392331500,24600,24600,24600,24600,0
20250225,185800,111392331500,24600,24600,24600,24600,0
20250225,185700,111392331500,24600,24600,24600,24600,0
20250225,185600,111392331500,24600,24600,24600,24600,0
20250225,185500,111392331500,24600,24600,24600,24600,0
20250225,185400,111392331500,24600,24600,24600,24600,0
20250225,185300,111392331500,24600,24600,24600,24600,0
20250225,185200,111392331500,24600,24600,24600,24600,0
20250225,185100,111392331500,24600,24600,24600,24600,0
20250225,185000,111392331500,24600,24600,24600,24600,0
20250225,184900,111392331500,24600,24600,24600,24600,0
20250225,184800,111392331500,24600,24600,24600,24600,0
20250225,184700,111392331500,24600,24600,24600,24600,0
20250225,184600,111392331500,24600,24600,24600,24600,0
20250225,184500,111392331500,24600,24600,24600,24600,0
20250225,184400,111392331500,24600,24600,24600,24600,0
20250225,184300,111392331500,24600,24600,24600,24600,0
20250225,184200,111392331500,24600,24600,24600,24600,0
20250225,184100,111392331500,24600,24600,24600,24600,0
20250225,184000,111392331500,24600,24600,24600,24600,0
20250225,183900,111392331500,24600,24600,24600,24600,70665
20250225,183800,111392331500,24600,24600,24600,24600,0
20250225,183700,111392331500,24600,24600,24600,24600,0
20250225,183600,111392331500,24600,24600,24600,24600,0
20250225,183500,111392331500,24600,24600,24600,24600,0
20250225,183400,111392331500,24600,24600,24600,24600,0
20250225,183300,111392331500,24600,24600,24600,24600,0
20250225,183200,111392331500,24600,24600,24600,24600,0
20250225,183100,111392331500,24600,24600,24600,24600,0
20250225,183000,111392331500,24600,24600,24600,24600,0
20250225,182900,111392331500,24600,24600,24600,24600,0
20250225,182800,111392331500,24600,24600,24600,24600,0
20250225,182700,111392331500,24600,24600,24600,24600,0
20250225,182600,111392331500,24600,24600,24600,24600,0
20250225,182500,111392331500,24600,24600,24600,24600,0
20250225,182400,111392331500,24600,24600,24600,24600,0
20250225,182300,111392331500,24600,24600,24600,24600,0
20250225,182200,111392331500,24600,24600,24600,24600,0
20250225,182100,111392331500,24600,24600,24600,24600,0
20250225,182000,111392331500,24600,24600,24600,24600,0
20250225,181900,111392331500,24600,24600,24600,24600,0
20250225,181800,111392331500,24600,24600,24600,24600,0
20250225,181700,111392331500,24600,24600,24600,24600,0
20250225,181600,111392331500,24600,24600,24600,24600,0
20250225,181500,111392331500,24600,24600,24600,24600,0
20250225,181400,111392331500,24600,24600,24600,24600,0
20250225,181300,111392331500,24600,24600,24600,24600,0
20250225,181200,111392331500,24600,24600,24600,24600,0
20250225,181100,111392331500,24600,24600,24600,24600,0
20250225,181000,111392331500,24600,24600,24600,24600,0
20250225,180900,111392331500,24600,24600,24600,24600,70665
20250225,180800,111392331500,24600,24600,24600,24600,0
20250225,180700,111392331500,24600,24600,24600,24600,0
20250225,180600,111392331500,24600,24600,24600,24600,0
20250225,180500,111392331500,24600,24600,24600,24600,0
20250225,180400,111392331500,24600,24600,24600,24600,0
20250225,180300,111392331500,24600,24600,24600,24600,0
20250225,180200,111392331500,24600,24600,24600,24600,0
20250225,180100,111392331500,24600,24600,24600,24600,0
20250225,180000,111392331500,24600,24600,24600,24600,0
20250225,175900,111392331500,24600,24600,24600,24600,0
20250225,175800,111392331500,24600,24600,24600,24600,0
20250225,175700,111392331500,24600,24600,24600,24600,0
20250225,175600,111392331500,24600,24600,24600,24600,0
20250225,175500,111392331500,24600,24600,24600,24600,0
20250225,175400,111392331500,24600,24600,24600,24600,0
20250225,175300,111392331500,24600,24600,24600,24600,0
20250225,175200,111392331500,24600,24600,24600,24600,0
20250225,175100,111392331500,24600,24600,24600,24600,0
20250225,175000,111392331500,24600,24600,24600,24600,0
20250225,174900,111392331500,24600,24600,24600,24600,0
20250225,174800,111392331500,24600,24600,24600,24600,0
20250225,174700,111392331500,24600,24600,24600,24600,0
20250225,174600,111392331500,24600,24600,24600,24600,0
20250225,174500,111392331500,24600,24600,24600,24600,0
20250225,174400,111392331500,24600,24600,24600,24600,0
20250225,174300,111392331500,24600,24600,24600,24600,0
20250225,174200,111392331500,24600,24600,24600,24600,0
20250225,174100,111392331500,24600,24600,24600,24600,0
20250225,174000,111392331500,24600,24600,24600,24600,0
20250225,173900,111392331500,24600,24600,24600,24600,70665
20250225,173800,111392331500,24600,24600,24600,24600,0
20250225,173700,111392331500,24600,24600,24600,24600,0
20250225,173600,111392331500,24600,24600,24600,24600,0
20250225,173500,111392331500,24600,24600,24600,24600,0
20250225,173400,111392331500,24600,24600,24600,24600,0
20250225,173300,111392331500,24600,24600,24600,24600,0
20250225,173200,111392331500,24600,24600,24600,24600,0
20250225,173100,111392331500,24600,24600,24600,24600,0
20250225,173000,111392331500,24600,24600,24600,24600,0
20250225,172900,111392331500,24600,24600,24600,24600,0
20250225,172800,111392331500,24600,24600,24600,24600,0
20250225,172700,111392331500,24600,24600,24600,24600,0
20250225,172600,111392331500,24600,24600,24600,24600,0
20250225,172500,111392331500,24600,24600,24600,24600,0
20250225,172400,111392331500,24600,24600,24600,24600,0
20250225,172300,111392331500,24600,24600,24600,24600,0
20250225,172200,111392331500,24600,24600,24600,24600,0
20250225,172100,111392331500,24600,24600,24600,24600,0
20250225,172000,111392331500,24600,24600,24600,24600,0
20250225,171900,111392331500,24600,24600,24600,24600,0
20250225,171800,111392331500,24600,24600,24600,24600,0
20250225,171700,111392331500,24600,24600,24600,24600,0
20250225,171600,111392331500,24600,24600,24600,24600,0
20250225,171500,111392331500,24600,24600,24600,24600,0
20250225,171400,111392331500,24600,24600,24600,24600,0
20250225,171300,111392331500,24600,24600,24600,24600,0
20250225,171200,111392331500,24600,24600,24600,24600,0
20250225,171100,111392331500,24600,24600,24600,24600,0
20250225,171000,111392331500,24600,24600,24600,24600,0
20250225,170900,111392331500,24600,24600,24600,24600,70665
20250225,170800,111392331500,24600,24600,24600,24600,0
20250225,170700,111392331500,24600,24600,24600,24600,0
20250225,170600,111392331500,24600,24600,24600,24600,0
20250225,170500,111392331500,24600,24600,24600,24600,0
20250225,170400,111392331500,24600,24600,24600,24600,0
20250225,170300,111392331500,24600,24600,24600,24600,0
20250225,170200,111392331500,24600,24600,24600,24600,0
20250225,170100,111392331500,24600,24600,24600,24600,0
20250225,170000,111392331500,24600,24600,24600,24600,0
20250225,165900,111392331500,24600,24600,24600,24600,0
20250225,165800,111392331500,24600,24600,24600,24600,0
20250225,165700,111392331500,24600,24600,24600,24600,0
20250225,165600,111392331500,24600,24600,24600,24600,0
20250225,165500,111392331500,24600,24600,24600,24600,0
20250225,165400,111392331500,24600,24600,24600,24600,0
20250225,165300,111392331500,24600,24600,24600,24600,0
20250225,165200,111392331500,24600,24600,24600,24600,0
20250225,165100,111392331500,24600,24600,24600,24600,0
20250225,165000,111392331500,24600,24600,24600,24600,0
20250225,164900,111392331500,24600,24600,24600,24600,0
20250225,164800,111392331500,24600,24600,24600,24600,0
20250225,164700,111392331500,24600,24600,24600,24600,0
20250225,164600,111392331500,24600,24600,24600,24600,0
20250225,164500,111392331500,24600,24600,24600,24600,0
20250225,164400,111392331500,24600,24600,24600,24600,0
20250225,164300,111392331500,24600,24600,24600,24600,0
20250225,164200,111392331500,24600,24600,24600,24600,0
20250225,164100,111392331500,24600,24600,24600,24600,0
20250225,164000,111392331500,24600,24600,24600,24600,0
20250225,163900,111392331500,24600,24600,24600,24600,70665
20250225,163800,111392331500,24600,24600,24600,24600,0
20250225,163700,111392331500,24600,24600,24600,24600,0
20250225,163600,111392331500,24600,24600,24600,24600,0
20250225,163500,111392331500,24600,24600,24600,24600,0
20250225,163400,111392331500,24600,24600,24600,24600,0
20250225,163300,111392331500,24600,24600,24600,24600,0
20250225,163200,111392331500,24600,24600,24600,24600,0
20250225,163100,111392331500,24600,24600,24600,24600,0
20250225,163000,111392331500,24600,24600,24600,24600,0
20250225,162900,111392331500,24600,24600,24600,24600,0
20250225,162800,111392331500,24600,24600,24600,24600,0
20250225,162700,111392331500,24600,24600,24600,24600,0
20250225,162600,111392331500,24600,24600,24600,24600,0
20250225,162500,111392331500,24600,24600,24600,24600,0
20250225,162400,111392331500,24600,24600,24600,24600,0
20250225,162300,111392331500,24600,24600,24600,24600,0
20250225,162200,111392331500,24600,24600,24600,24600,0
20250225,162100,111392331500,24600,24600,24600,24600,0
20250225,162000,111392331500,24600,24600,24600,24600,0
20250225,161900,111392331500,24600,24600,24600,24600,0
20250225,161800,111392331500,24600,24600,24600,24600,0
20250225,161700,111392331500,24600,24600,24600,24600,0
20250225,161600,111392331500,24600,24600,24600,24600,0
20250225,161500,111392331500,24600,24600,24600,24600,0
20250225,161400,111392331500,24600,24600,24600,24600,0
20250225,161300,111392331500,24600,24600,24600,24600,0
20250225,161200,111392331500,24600,24600,24600,24600,0
20250225,161100,111392331500,24600,24600,24600,24600,0
20250225,161000,111392331500,24600,24600,24600,24600,0
20250225,160900,111392331500,24600,24600,24600,24600,70665
20250225,160800,111392331500,24600,24600,24600,24600,0
20250225,160700,111392331500,24600,24600,24600,24600,0
20250225,160600,111392331500,24600,24600,24600,24600,0
20250225,160500,111392331500,24600,24600,24600,24600,0
20250225,160400,111392331500,24600,24600,24600,24600,0
20250225,160300,111392331500,24600,24600,24600,24600,0
20250225,160200,111392331500,24600,24600,24600,24600,0
20250225,160100,111392331500,24600,24600,24600,24600,0
20250225,160000,111392331500,24600,24600,24600,24600,0
20250225,155900,111392331500,24600,24600,24600,24600,0
20250225,155800,111392331500,24600,24600,24600,24600,0
20250225,155700,111392331500,24600,24600,24600,24600,0
20250225,155600,111392331500,24600,24600,24600,24600,0
20250225,155500,111392331500,24600,24600,24600,24600,0
20250225,155400,111392331500,24600,24600,24600,24600,0
20250225,155300,111392331500,24600,24600,24600,24600,0
20250225,155200,111392331500,24600,24600,24600,24600,0
20250225,155100,111392331500,24600,24600,24600,24600,0
20250225,155000,111392331500,24600,24600,24600,24600,0
20250225,154900,111392331500,24600,24600,24600,24600,0
20250225,154800,111392331500,24600,24600,24600,24600,0
20250225,154700,111392331500,24600,24600,24600,24600,0
20250225,154600,111392331500,24600,24600,24600,24600,0
20250225,154500,111392331500,24600,24600,24600,24600,0
20250225,154400,111392331500,24600,24600,24600,24600,0
20250225,154300,111392331500,24600,24600,24600,24600,0
20250225,154200,111392331500,24600,24600,24600,24600,0
20250225,154100,111392331500,24600,24600,24600,24600,0
20250225,154000,111392331500,24600,24600,24600,24600,0
20250225,153900,111392331500,24600,24600,24600,24600,70665
20250225,153800,111392331500,24600,24600,24600,24600,0
20250225,153700,111392331500,24600,24600,24600,24600,0
20250225,153600,111392331500,24600,24600,24600,24600,0
20250225,153500,111392331500,24600,24600,24600,24600,0
20250225,153400,111392331500,24600,24600,24600,24600,0
20250225,153300,111392331500,24600,24600,24600,24600,0
20250225,153200,111392331500,24600,24600,24600,24600,0
20250225,153100,111392331500,24600,24600,24600,24600,0
20250225,153000,111392331500,24600,24600,24600,24600,70665
20250225,152900,109653972500,24600,24600,24600,24600,0
20250225,152800,109653972500,24600,24600,24600,24600,0
20250225,152700,109653972500,24600,24600,24600,24600,0
20250225,152600,109653972500,24600,24600,24600,24600,0
20250225,152500,109653972500,24600,24600,24600,24600,0
20250225,152400,109653972500,24600,24600,24600,24600,0
20250225,152300,109653972500,24600,24600,24600,24600,0
20250225,152200,109653972500,24600,24600,24600,24600,0
20250225,152100,109653972500,24600,24600,24600,24600,0
20250225,152000,109653972500,24600,24600,24600,24600,0
20250225,151900,109653972500,24600,24500,24600,24450,15847
20250225,151800,109265177650,24500,24500,24550,24450,22323
20250225,151700,108718234250,24500,24600,24600,24450,27574
20250225,151600,108042280050,24600,24600,24600,24550,2515
20250225,151500,107980483050,24600,24550,24600,24550,2713
20250225,151400,107913812750,24600,24600,24600,24550,3091
20250225,151300,107837891500,24600,24500,24600,24500,11775
20250225,151200,107549040600,24550,24550,24600,24500,11017
20250225,151100,107278894850,24500,24500,24550,24500,3771
20250225,151000,107186347200,24500,24550,24550,24500,3573
20250225,150900,107098667150,24500,24550,24600,24500,6756
20250225,150800,106932854300,24550,24600,24600,24550,10369
20250225,150700,106678258000,24600,24550,24600,24550,2637
20250225,150600,106613424250,24600,24600,24600,24550,1945
20250225,150500,106565665250,24600,24600,24600,24550,1941
20250225,150400,106517938300,24600,24650,24650,24550,6987
20250225,150300,106346049400,24650,24600,24650,24550,13019
20250225,150200,106025493300,24550,24550,24600,24550,2663
20250225,150100,105960099800,24550,24600,24600,24550,3561
20250225,150000,105872674350,24600,24550,24600,24550,5082
20250225,145900,105747907700,24550,24550,24600,24550,10797
20250225,145800,105482726300,24600,24650,24650,24550,9032
20250225,145700,105260704050,24650,24600,24650,24600,1948
20250225,145600,105212767950,24650,24600,24650,24600,1200
20250225,145500,105183239300,24600,24600,24650,24600,2287
20250225,145400,105126975550,24600,24650,24650,24600,8246
20250225,145300,104924030450,24600,24600,24650,24550,10483
20250225,145200,104666153450,24600,24650,24650,24600,1230
20250225,145100,104635874600,24650,24650,24650,24600,4193
20250225,145000,104532643600,24650,24650,24700,24600,9400
20250225,144900,104300955450,24600,24600,24650,24600,2471
20250225,144800,104240131400,24600,24650,24650,24600,1558
20250225,144700,104201767350,24600,24650,24650,24600,546
20250225,144600,104188313750,24650,24650,24650,24600,1532
20250225,144500,104150587450,24650,24600,24650,24600,3119
20250225,144400,104073843300,24650,24700,24700,24600,6546
20250225,144300,103912591550,24650,24650,24700,24650,1117
20250225,144200,103885041050,24650,24600,24700,24600,6407
20250225,144100,103727149400,24600,24600,24650,24600,3586
20250225,144000,103638902050,24600,24600,24650,24600,2904
20250225,143900,103567450250,24650,24700,24700,24550,34366
20250225,143800,102722780850,24700,24700,24700,24650,1326
20250225,143700,102690050650,24650,24700,24750,24650,2469
20250225,143600,102629128000,24750,24650,24750,24650,7283
20250225,143500,102449344850,24650,24650,24700,24650,2449
20250225,143400,102388969650,24650,24650,24700,24650,2526
20250225,143300,102326684850,24650,24650,24700,24650,7700
20250225,143200,102136863050,24650,24700,24700,24600,7632
20250225,143100,101948729450,24600,24700,24700,24600,6815
20250225,143000,101780785750,24700,24700,24750,24650,4172
20250225,142900,101677851550,24700,24700,24750,24650,4407
20250225,142800,101569009350,24700,24750,24750,24700,1220
20250225,142700,101538870100,24750,24700,24750,24700,1001
20250225,142600,101514142550,24700,24650,24700,24650,2224
20250225,142500,101459240000,24700,24700,24750,24700,5451
20250225,142400,101324580600,24750,24700,24750,24700,4314
20250225,142300,101217988900,24700,24700,24750,24700,907
20250225,142200,101195582850,24750,24750,24750,24700,4001
20250225,142100,101096673550,24750,24750,24750,24700,3984
20250225,142000,100998174600,24700,24800,24800,24700,3408
20250225,141900,100913833750,24800,24750,24800,24750,1777
20250225,141800,100869804900,24750,24800,24850,24750,6648
20250225,141700,100704935800,24800,24800,24800,24750,2223
20250225,141600,100649850450,24800,24750,24800,24700,5617
20250225,141500,100510770250,24750,24700,24800,24700,7431
20250225,141400,100326851850,24700,24650,24750,24600,18512
20250225,141300,99870042600,24650,24700,24750,24650,13821
20250225,141200,99528903850,24750,24700,24750,24700,4893
20250225,141100,99408031000,24750,24800,24800,24700,2502
20250225,141000,99346109950,24800,24750,24800,24700,5011
20250225,140900,99222222650,24750,24750,24750,24700,2484
20250225,140800,99160769100,24750,24750,24800,24700,5984
20250225,140700,99012616750,24800,24800,24850,24750,5334
20250225,140600,98880385500,24800,24800,24800,24750,1497
20250225,140500,98843260350,24800,24750,24850,24750,8865
20250225,140400,98623544400,24750,24750,24750,24700,4687
20250225,140300,98507610300,24750,24800,24850,24750,10095
20250225,140200,98257509700,24800,24800,24850,24800,4133
20250225,140100,98155002450,24800,24850,24850,24800,3214
20250225,140000,98075284450,24850,24850,24900,24800,7388
20250225,135900,97891826000,24850,24850,24900,24800,7119
20250225,135800,97714920600,24800,24850,24850,24800,8398
20250225,135700,97506626400,24850,24800,24850,24750,2192
20250225,135600,97452254950,24800,24800,24850,24750,8791
20250225,135500,97234345300,24850,24850,24850,24800,7321
20250225,135400,97052730800,24850,24950,24950,24800,18244
20250225,135300,96599774400,24950,24950,24950,24850,10505
20250225,135200,96338217900,24950,25000,25000,24900,2522
20250225,135100,96275324100,24950,24950,25000,24950,2944
20250225,135000,96201868700,25000,25000,25000,24950,1167
20250225,134900,96172717750,25000,25000,25050,24950,795
20250225,134800,96152846150,25000,24950,25050,24950,945
20250225,134700,96129230950,25000,24950,25050,24950,1428
20250225,134600,96093546300,24950,25000,25050,24950,2235
20250225,134500,96037668550,25000,24900,25050,24900,11322
20250225,134400,95754803450,24950,24900,24950,24900,1422
20250225,134300,95719382150,24900,24900,24950,24900,5531
20250225,134200,95581573650,24950,24950,25000,24900,3175
20250225,134100,95502355900,25000,25000,25000,24950,1449
20250225,134000,95466197950,25000,24950,25000,24950,1617
20250225,133900,95425844200,25000,24950,25000,24900,3269
20250225,133800,95344307700,24900,24950,24950,24900,1197
20250225,133700,95314485150,24950,25000,25000,24900,5709
20250225,133600,95172097900,24950,25000,25000,24950,1081
20250225,133500,95145124500,25000,24950,25000,24950,601
20250225,133400,95130110050,24950,25050,25050,24950,2605
20250225,133300,95065108050,24950,25000,25050,24950,2454
20250225,133200,95003759650,25000,25050,25050,25000,1234
20250225,133100,94972887650,25000,25000,25050,24950,4664
20250225,133000,94856307050,25000,25000,25050,25000,3839
20250225,132900,94760282550,25000,25050,25100,25000,3356
20250225,132800,94676213700,25050,25000,25100,25000,12288
20250225,132700,94368454550,25000,25000,25050,25000,2577
20250225,132600,94304025350,25000,25050,25050,24950,4307
20250225,132500,94196402300,25000,25000,25050,25000,3977
20250225,132400,94096972700,25050,25000,25050,25000,2157
20250225,132300,94043037750,25000,25000,25050,24950,20276
20250225,132200,93536199400,25050,25100,25100,25000,21343
20250225,132100,93002571800,25000,25100,25100,25000,7588
20250225,132000,92812553500,25100,25100,25100,25050,1092
20250225,131900,92785171900,25100,25100,25150,25050,1900
20250225,131800,92737545750,25100,25100,25150,25050,6681
20250225,131700,92569980700,25100,25050,25100,25050,3870
20250225,131600,92473003350,25050,25050,25100,25050,3552
20250225,131500,92383979850,25100,25100,25100,25050,661
20250225,131400,92367410600,25100,25050,25100,25050,2277
20250225,131300,92310332800,25050,25100,25150,25050,2068
20250225,131200,92258455500,25100,25100,25100,25050,12084
20250225,131100,91955584050,25050,25100,25100,25050,2555
20250225,131000,91891532600,25100,25100,25150,25100,1062
20250225,130900,91864876300,25100,25150,25150,25050,2513
20250225,130800,91801800050,25150,25100,25150,25100,1091
20250225,130700,91774411600,25050,25050,25150,25050,4501
20250225,130600,91661488150,25050,25100,25150,25050,2071
20250225,130500,91609546400,25100,25100,25150,25100,6682
20250225,130400,91441826250,25100,25150,25150,25100,1670
20250225,130300,91399860450,25150,25100,25150,25100,1984
20250225,130200,91350049450,25150,25200,25200,25100,2798
20250225,130100,91279717150,25200,25150,25200,25150,969
20250225,130000,91255346550,25100,25200,25200,25100,1599
20250225,125900,91215125700,25150,25150,25200,25150,2426
20250225,125800,91154108950,25150,25150,25200,25150,1000
20250225,125700,91128958200,25150,25150,25200,25150,2027
20250225,125600,91077977500,25150,25200,25200,25150,144
20250225,125500,91074355000,25150,25150,25200,25150,1120
20250225,125400,91046184350,25200,25150,25200,25150,2177
20250225,125300,90991424200,25150,25150,25200,25150,1185
20250225,125200,90961620300,25150,25200,25200,25150,1541
20250225,125100,90922845900,25200,25250,25250,25200,247
20250225,125000,90916617700,25200,25200,25250,25200,927
20250225,124900,90893255500,25200,25200,25250,25200,1052
20250225,124800,90866745000,25200,25200,25250,25200,3786
20250225,124700,90771328500,25200,25250,25250,25200,1377
20250225,124600,90736606050,25200,25250,25250,25200,794
20250225,124500,90716597050,25250,25300,25300,25200,992
20250225,124400,90691548000,25250,25300,25300,25250,2368
20250225,124300,90631659250,25300,25250,25300,25200,1589
20250225,124200,90591522200,25250,25250,25250,25200,1673
20250225,124100,90549281700,25200,25300,25300,25200,1554
20250225,124000,90510032150,25300,25250,25300,25250,1876
20250225,123900,90462621100,25250,25250,25300,25250,1923
20250225,123800,90414000500,25250,25250,25300,25200,2692
20250225,123700,90346039650,25200,25250,25250,25200,2918
20250225,123600,90272441400,25250,25050,25250,25050,9986
20250225,123500,90021194400,25100,25100,25150,25050,6056
20250225,123400,89869280750,25100,25100,25100,25050,5971
20250225,123300,89719568600,25100,25100,25150,25100,3841
20250225,123200,89623159450,25100,25100,25150,25100,3996
20250225,123100,89522841000,25100,25100,25150,25100,3928
20250225,123000,89424140350,25100,25100,25150,25050,18561
20250225,122900,88958685950,25100,25150,25200,25100,17455
20250225,122800,88520143400,25200,25200,25250,25150,10399
20250225,122700,88258314750,25200,25200,25250,25200,4087
20250225,122600,88155315750,25250,25200,25250,25200,1814
20250225,122500,88109594800,25250,25250,25250,25200,2574
20250225,122400,88044727850,25250,25200,25250,25200,970
20250225,122300,88020275800,25250,25200,25250,25200,994
20250225,122200,87995210800,25200,25150,25250,25150,4003
20250225,122100,87894447150,25150,25200,25250,25150,3820
20250225,122000,87798227750,25200,25250,25250,25150,4026
20250225,121900,87696781500,25250,25250,25250,25200,5456
20250225,121800,87559241150,25250,25300,25300,25200,8784
20250225,121700,87337481350,25250,25350,25350,25250,8117
20250225,121600,87131941050,25350,25400,25400,25350,1619
20250225,121500,87090891150,25400,25350,25400,25350,2371
20250225,121400,87030780000,25400,25400,25400,25350,924
20250225,121300,87007313600,25400,25300,25400,25300,1784
20250225,121200,86962108700,25350,25350,25350,25300,521
20250225,121100,86948921550,25350,25400,25400,25350,1537
20250225,121000,86909952750,25400,25350,25400,25350,1040
20250225,120900,86883544250,25350,25400,25400,25350,1160
20250225,120800,86854088000,25400,25350,25400,25350,1164
20250225,120700,86824576600,25400,25350,25400,25350,2153
20250225,120600,86769929500,25350,25400,25450,25350,5930
20250225,120500,86619196100,25400,25300,25450,25200,11073
20250225,120400,86338816300,25250,25200,25250,25200,14821
20250225,120300,85965084700,25200,25250,25250,25200,3560
20250225,120200,85875263300,25250,25300,25300,25250,2413
20250225,120100,85814327500,25250,25250,25350,25250,10768
20250225,120000,85542252300,25250,25250,25300,25250,6183
20250225,115900,85386125800,25250,25300,25350,25250,5035
20250225,115800,85258894350,25300,25300,25350,25250,12349
20250225,115700,84946573450,25300,25350,25350,25300,4042
20250225,115600,84844265400,25350,25350,25400,25350,1603
20250225,115500,84803598450,25350,25350,25400,25300,3807
20250225,115400,84707175850,25350,25350,25400,25350,4867
20250225,115300,84583781950,25400,25400,25450,25350,2669
20250225,115200,84516064800,25400,25350,25450,25350,3890
20250225,115100,84417290800,25350,25400,25400,25350,4756
20250225,115000,84296725550,25350,25400,25450,25350,1482
20250225,114900,84259061800,25400,25350,25450,25350,3965
20250225,114800,84158402350,25400,25350,25400,25300,10644
20250225,114700,83888614050,25350,25400,25450,25350,9498
20250225,114600,83647463600,25450,25450,25500,25400,5004
20250225,114500,83520208300,25450,25500,25500,25450,1598
20250225,114400,83479535750,25450,25450,25500,25450,1089
20250225,114300,83451802850,25450,25500,25500,25450,768
20250225,114200,83432241050,25500,25500,25500,25400,2677
20250225,114100,83364146550,25400,25450,25500,25400,7236
20250225,114000,83180157200,25450,25450,25500,25400,6160
20250225,113900,83023427150,25400,25450,25450,25400,9399
20250225,113800,82784675250,25450,25450,25450,25400,3365
20250225,113700,82699055850,25450,25450,25500,25400,4641
20250225,113600,82581000300,25450,25450,25500,25450,11397
20250225,113500,82290935100,25450,25500,25550,25450,7439
20250225,113400,82101474000,25500,25500,25550,25450,3328
20250225,113300,82016613850,25500,25450,25550,25450,4023
20250225,113200,81914025950,25500,25500,25550,25400,29627
20250225,113100,81159250000,25500,25550,25550,25500,2528
20250225,113000,81094749050,25550,25550,25600,25500,5012
20250225,112900,80966722600,25550,25550,25600,25550,1675
20250225,112800,80923906100,25550,25550,25600,25550,1954
20250225,112700,80873972800,25600,25600,25650,25550,2835
20250225,112600,80801375100,25650,25600,25650,25550,2400
20250225,112500,80739940050,25600,25600,25600,25550,4049
20250225,112400,80636435550,25600,25550,25600,25550,4115
20250225,112300,80531290300,25550,25550,25600,25500,7855
20250225,112200,80330633250,25550,25650,25650,25550,35617
20250225,112100,79419581900,25650,25650,25700,25600,9920
20250225,112000,79165209300,25650,25700,25750,25650,2013
20250225,111900,79113531550,25750,25700,25750,25650,16283
20250225,111800,78695491500,25700,25750,25750,25700,6573
20250225,111700,78526536450,25750,25800,25800,25700,6564
20250225,111600,78357735650,25750,25750,25800,25750,697
20250225,111500,78339786800,25750,25800,25800,25750,3678
20250225,111400,78245075850,25800,25800,25800,25750,1155
20250225,111300,78215320700,25750,25800,25800,25750,2129
20250225,111200,78160467550,25800,25700,25800,25700,2733
20250225,111100,78090092150,25750,25750,25800,25700,5486
20250225,111000,77948876600,25750,25800,25800,25750,891
20250225,110900,77925902850,25800,25800,25800,25750,7552
20250225,110800,77731436100,25800,25800,25800,25750,1175
20250225,110700,77701127950,25750,25750,25800,25700,8972
20250225,110600,77470075250,25750,25750,25800,25750,4450
20250225,110500,77355468800,25800,25800,25800,25750,4073
20250225,110400,77250585600,25800,25800,25800,25750,452
20250225,110300,77238933450,25800,25800,25850,25750,3723
20250225,110200,77142875300,25850,25800,25850,25800,1229
20250225,110100,77111149100,25800,25850,25850,25800,1775
20250225,110000,77065336600,25850,25850,25900,25800,1767
20250225,105900,77019674650,25850,25900,25900,25850,523
20250225,105800,77006140300,25900,25750,25900,25750,11444
20250225,105700,76710827950,25750,25750,25800,25750,4010
20250225,105600,76607561300,25800,25800,25800,25750,3514
20250225,105500,76516979050,25800,25800,25850,25750,6632
20250225,105400,76346033850,25800,25800,25850,25800,3301
20250225,105300,76260857300,25800,25800,25850,25800,2460
20250225,105200,76197380150,25850,25800,25850,25800,3221
20250225,105100,76114275800,25800,25850,25850,25800,3846
20250225,105000,76015026200,25850,25800,25850,25800,5080
20250225,104900,75883930600,25850,25900,25900,25800,7146
20250225,104800,75699325650,25900,25900,25900,25850,897
20250225,104700,75676130200,25900,25850,25900,25850,2009
20250225,104600,75624186900,25900,25850,25900,25800,1668
20250225,104500,75581068800,25900,25900,25900,25800,2588
20250225,104400,75514197500,25900,25850,25900,25800,4359
20250225,104300,75401518200,25900,25850,25900,25850,5073
20250225,104200,75270376000,25850,25900,25950,25850,7850
20250225,104100,75067416950,25900,25900,25950,25900,6945
20250225,104000,74887516600,25900,25900,25950,25900,3455
20250225,103900,74797974900,25950,25900,25950,25900,2750
20250225,103800,74726715850,25900,25950,25950,25900,4078
20250225,103700,74620991850,25950,25900,25950,25900,4987
20250225,103600,74491714450,25900,25950,25950,25900,1557
20250225,103500,74451375500,25950,25900,25950,25900,3613
20250225,103400,74357627500,25900,25950,25950,25900,1538
20250225,103300,74317776500,25950,25900,25950,25850,1693
20250225,103200,74273944200,25900,25950,25950,25850,2398
20250225,103100,74211832800,25950,25850,25950,25850,8770
20250225,103000,73984703750,25900,25850,25900,25800,1978
20250225,102900,73933566700,25850,25900,25900,25800,4714
20250225,102800,73811702800,25900,25850,25900,25850,3567
20250225,102700,73719473250,25900,25850,25900,25800,3003
20250225,102600,73641856300,25800,25900,25900,25800,4048
20250225,102500,73537325250,25900,25900,25900,25850,4833
20250225,102400,73412365300,25900,25850,25900,25850,5766
20250225,102300,73263190650,25850,25900,25900,25850,1132
20250225,102200,73233911450,25850,25950,25950,25850,4085
20250225,102100,73128120200,25950,26000,26000,25950,7390
20250225,102000,72936281450,26000,25950,26000,25950,2347
20250225,101900,72875325100,25950,25950,26000,25900,4313
20250225,101800,72763398100,25950,25900,25950,25850,9042
20250225,101700,72529072500,25900,25850,25900,25800,9763
20250225,101600,72276525150,25850,25800,25850,25700,14719
20250225,101500,71897634250,25750,25800,25850,25700,25947
20250225,101400,71229864500,25750,25800,25850,25750,21009
20250225,101300,70688056800,25800,25850,25850,25800,7841
20250225,101200,70485694900,25850,25900,25900,25850,10668
20250225,101100,70209885350,25900,25900,25950,25850,6526
20250225,101000,70040968100,25900,25900,25950,25800,20387
20250225,100900,69513736250,25850,26000,26000,25850,36551
20250225,100800,68567094150,26000,26050,26050,25950,8361
20250225,100700,68349850350,26050,26000,26050,26000,4316
20250225,100600,68237556850,26000,26050,26050,26000,3624
20250225,100500,68143265650,26050,26000,26100,26000,4272
20250225,100400,68031990800,26000,26000,26050,26000,25210
20250225,100300,67376440000,26050,26050,26100,26000,8101
20250225,100200,67165431300,26050,26100,26150,26050,14750
20250225,100100,66780932050,26100,26150,26200,26100,5141
20250225,100000,66646613300,26200,26250,26250,26150,2248
20250225,095900,66587691500,26250,26200,26250,26150,4436
20250225,095800,66471510500,26250,26200,26300,26150,5549
20250225,095700,66325972150,26200,26150,26200,26100,10127
20250225,095600,66061070000,26100,26100,26150,26100,10975
20250225,095500,65774518550,26150,26150,26150,26100,8533
20250225,095400,65551724750,26150,26150,26200,26100,4187
20250225,095300,65442287800,26150,26200,26200,26100,5359
20250225,095200,65302134100,26200,26200,26200,26150,3829
20250225,095100,65201957950,26150,26200,26200,26150,1769
20250225,095000,65155648900,26150,26200,26250,26150,6113
20250225,094900,64995725250,26250,26300,26300,26200,6894
20250225,094800,64814844750,26250,26300,26300,26250,3335
20250225,094700,64727195250,26250,26300,26300,26150,8491
20250225,094600,64504451600,26300,26300,26350,26250,7139
20250225,094500,64316566950,26300,26250,26300,26200,7759
20250225,094400,64112869700,26200,26200,26250,26150,2339
20250225,094300,64051544400,26200,26150,26200,26100,5260
20250225,094200,63913887100,26200,26100,26200,26050,10303
20250225,094100,63644691750,26100,26100,26100,26000,13290
20250225,094000,63298547700,26100,26150,26200,26050,16686
20250225,093900,62862936700,26200,26150,26200,26150,6862
20250225,093800,62683417100,26150,26150,26200,26000,39309
20250225,093700,61657682800,26150,26300,26300,26150,18527
20250225,093600,61171947600,26250,26300,26350,26250,9880
20250225,093500,60912216700,26300,26400,26400,26300,6115
20250225,093400,60751037250,26350,26450,26450,26350,13507
20250225,093300,60394279100,26450,26450,26450,26400,5600
20250225,093200,60246265200,26450,26400,26450,26350,13900
20250225,093100,59878991500,26400,26350,26400,26300,10441
20250225,093000,59603589800,26350,26250,26350,26250,4791
20250225,092900,59477570550,26300,26250,26300,26250,4095
20250225,092800,59369952700,26300,26350,26350,26250,8722
20250225,092700,59140916100,26250,26350,26400,26250,12850
20250225,092600,58802984350,26350,26250,26350,26200,17172
20250225,092500,58352234350,26250,26250,26350,26250,12745
20250225,092400,58017355050,26250,26400,26400,26250,17739
20250225,092300,57550905150,26400,26350,26400,26300,9676
20250225,092200,57295991450,26350,26400,26400,26350,10658
20250225,092100,57014880350,26400,26350,26400,26300,16261
20250225,092000,56586127150,26350,26250,26400,26200,13899
20250225,091900,56220675950,26250,26400,26400,26250,20017
20250225,091800,55693693300,26350,26350,26450,26350,32904
20250225,091700,54825239850,26350,26250,26400,26200,42790
20250225,091600,53697898950,26250,26000,26250,26000,30258
20250225,091500,52907902850,26050,26200,26200,25950,81315
20250225,091400,50789294200,26150,26450,26450,26150,62453
20250225,091300,49147859950,26450,26300,26450,26300,40114
20250225,091200,48090271500,26300,26550,26600,26250,118809
20250225,091100,44954635100,26550,26550,26650,26500,64643
20250225,091000,43237939950,26550,26900,26950,26550,85590
20250225,090900,40950590550,26950,26850,27050,26800,93370
20250225,090800,38432854200,26850,26800,26900,26700,65278
20250225,090700,36684342750,26800,27150,27150,26800,109902
20250225,090600,33718576100,27100,27000,27200,26900,156516
20250225,090500,29475419050,27000,26900,27150,26850,136679
20250225,090400,25776777000,26900,27150,27200,26850,199991
20250225,090300,20368867900,27200,26800,27350,26750,341995
20250225,090200,11094600700,26750,25950,27150,25900,308522
20250225,090100,2857772500,25950,25700,26050,25700,45318
20250225,090000,1684285000,25800,25650,25850,25600,63760