KissMeData/037710/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192400,1400295550,30300,30300,30300,30300,158
20250225,192300,1400295550,30300,30300,30300,30300,0
20250225,192200,1400295550,30300,30300,30300,30300,0
20250225,192100,1400295550,30300,30300,30300,30300,0
20250225,192000,1400295550,30300,30300,30300,30300,0
20250225,191900,1400295550,30300,30300,30300,30300,0
20250225,191800,1400295550,30300,30300,30300,30300,0
20250225,191700,1400295550,30300,30300,30300,30300,0
20250225,191600,1400295550,30300,30300,30300,30300,0
20250225,191500,1400295550,30300,30300,30300,30300,0
20250225,191400,1400295550,30300,30300,30300,30300,0
20250225,191300,1400295550,30300,30300,30300,30300,0
20250225,191200,1400295550,30300,30300,30300,30300,0
20250225,191100,1400295550,30300,30300,30300,30300,0
20250225,191000,1400295550,30300,30300,30300,30300,0
20250225,190900,1400295550,30300,30300,30300,30300,0
20250225,190800,1400295550,30300,30300,30300,30300,0
20250225,190700,1400295550,30300,30300,30300,30300,0
20250225,190600,1400295550,30300,30300,30300,30300,0
20250225,190500,1400295550,30300,30300,30300,30300,0
20250225,190400,1400295550,30300,30300,30300,30300,0
20250225,190300,1400295550,30300,30300,30300,30300,0
20250225,190200,1400295550,30300,30300,30300,30300,0
20250225,190100,1400295550,30300,30300,30300,30300,0
20250225,190000,1400295550,30300,30300,30300,30300,0
20250225,185900,1400295550,30300,30300,30300,30300,0
20250225,185800,1400295550,30300,30300,30300,30300,0
20250225,185700,1400295550,30300,30300,30300,30300,0
20250225,185600,1400295550,30300,30300,30300,30300,0
20250225,185500,1400295550,30300,30300,30300,30300,0
20250225,185400,1400295550,30300,30300,30300,30300,158
20250225,185300,1400295550,30300,30300,30300,30300,0
20250225,185200,1400295550,30300,30300,30300,30300,0
20250225,185100,1400295550,30300,30300,30300,30300,0
20250225,185000,1400295550,30300,30300,30300,30300,0
20250225,184900,1400295550,30300,30300,30300,30300,0
20250225,184800,1400295550,30300,30300,30300,30300,0
20250225,184700,1400295550,30300,30300,30300,30300,0
20250225,184600,1400295550,30300,30300,30300,30300,0
20250225,184500,1400295550,30300,30300,30300,30300,0
20250225,184400,1400295550,30300,30300,30300,30300,0
20250225,184300,1400295550,30300,30300,30300,30300,0
20250225,184200,1400295550,30300,30300,30300,30300,0
20250225,184100,1400295550,30300,30300,30300,30300,0
20250225,184000,1400295550,30300,30300,30300,30300,0
20250225,183900,1400295550,30300,30300,30300,30300,0
20250225,183800,1400295550,30300,30300,30300,30300,0
20250225,183700,1400295550,30300,30300,30300,30300,0
20250225,183600,1400295550,30300,30300,30300,30300,0
20250225,183500,1400295550,30300,30300,30300,30300,0
20250225,183400,1400295550,30300,30300,30300,30300,0
20250225,183300,1400295550,30300,30300,30300,30300,0
20250225,183200,1400295550,30300,30300,30300,30300,0
20250225,183100,1400295550,30300,30300,30300,30300,0
20250225,183000,1400295550,30300,30300,30300,30300,0
20250225,182900,1400295550,30300,30300,30300,30300,0
20250225,182800,1400295550,30300,30300,30300,30300,0
20250225,182700,1400295550,30300,30300,30300,30300,0
20250225,182600,1400295550,30300,30300,30300,30300,0
20250225,182500,1400295550,30300,30300,30300,30300,0
20250225,182400,1400295550,30300,30300,30300,30300,158
20250225,182300,1400295550,30300,30300,30300,30300,0
20250225,182200,1400295550,30300,30300,30300,30300,0
20250225,182100,1400295550,30300,30300,30300,30300,0
20250225,182000,1400295550,30300,30300,30300,30300,0
20250225,181900,1400295550,30300,30300,30300,30300,0
20250225,181800,1400295550,30300,30300,30300,30300,0
20250225,181700,1400295550,30300,30300,30300,30300,0
20250225,181600,1400295550,30300,30300,30300,30300,0
20250225,181500,1400295550,30300,30300,30300,30300,0
20250225,181400,1400295550,30300,30300,30300,30300,0
20250225,181300,1400295550,30300,30300,30300,30300,0
20250225,181200,1400295550,30300,30300,30300,30300,0
20250225,181100,1400295550,30300,30300,30300,30300,0
20250225,181000,1400295550,30300,30300,30300,30300,0
20250225,180900,1400295550,30300,30300,30300,30300,0
20250225,180800,1400295550,30300,30300,30300,30300,0
20250225,180700,1400295550,30300,30300,30300,30300,0
20250225,180600,1400295550,30300,30300,30300,30300,0
20250225,180500,1400295550,30300,30300,30300,30300,0
20250225,180400,1400295550,30300,30300,30300,30300,0
20250225,180300,1400295550,30300,30300,30300,30300,0
20250225,180200,1400295550,30300,30300,30300,30300,0
20250225,180100,1400295550,30300,30300,30300,30300,0
20250225,180000,1400295550,30300,30300,30300,30300,0
20250225,175900,1400295550,30300,30300,30300,30300,0
20250225,175800,1400295550,30300,30300,30300,30300,0
20250225,175700,1400295550,30300,30300,30300,30300,0
20250225,175600,1400295550,30300,30300,30300,30300,0
20250225,175500,1400295550,30300,30300,30300,30300,0
20250225,175400,1400295550,30300,30300,30300,30300,158
20250225,175300,1400295550,30300,30300,30300,30300,0
20250225,175200,1400295550,30300,30300,30300,30300,0
20250225,175100,1400295550,30300,30300,30300,30300,0
20250225,175000,1400295550,30300,30300,30300,30300,0
20250225,174900,1400295550,30300,30300,30300,30300,0
20250225,174800,1400295550,30300,30300,30300,30300,0
20250225,174700,1400295550,30300,30300,30300,30300,0
20250225,174600,1400295550,30300,30300,30300,30300,0
20250225,174500,1400295550,30300,30300,30300,30300,0
20250225,174400,1400295550,30300,30300,30300,30300,0
20250225,174300,1400295550,30300,30300,30300,30300,0
20250225,174200,1400295550,30300,30300,30300,30300,0
20250225,174100,1400295550,30300,30300,30300,30300,0
20250225,174000,1400295550,30300,30300,30300,30300,0
20250225,173900,1400295550,30300,30300,30300,30300,0
20250225,173800,1400295550,30300,30300,30300,30300,0
20250225,173700,1400295550,30300,30300,30300,30300,0
20250225,173600,1400295550,30300,30300,30300,30300,0
20250225,173500,1400295550,30300,30300,30300,30300,0
20250225,173400,1400295550,30300,30300,30300,30300,0
20250225,173300,1400295550,30300,30300,30300,30300,0
20250225,173200,1400295550,30300,30300,30300,30300,0
20250225,173100,1400295550,30300,30300,30300,30300,0
20250225,173000,1400295550,30300,30300,30300,30300,0
20250225,172900,1400295550,30300,30300,30300,30300,0
20250225,172800,1400295550,30300,30300,30300,30300,0
20250225,172700,1400295550,30300,30300,30300,30300,0
20250225,172600,1400295550,30300,30300,30300,30300,0
20250225,172500,1400295550,30300,30300,30300,30300,0
20250225,172400,1400295550,30300,30300,30300,30300,158
20250225,172300,1400295550,30300,30300,30300,30300,0
20250225,172200,1400295550,30300,30300,30300,30300,0
20250225,172100,1400295550,30300,30300,30300,30300,0
20250225,172000,1400295550,30300,30300,30300,30300,0
20250225,171900,1400295550,30300,30300,30300,30300,0
20250225,171800,1400295550,30300,30300,30300,30300,0
20250225,171700,1400295550,30300,30300,30300,30300,0
20250225,171600,1400295550,30300,30300,30300,30300,0
20250225,171500,1400295550,30300,30300,30300,30300,0
20250225,171400,1400295550,30300,30300,30300,30300,0
20250225,171300,1400295550,30300,30300,30300,30300,0
20250225,171200,1400295550,30300,30300,30300,30300,0
20250225,171100,1400295550,30300,30300,30300,30300,0
20250225,171000,1400295550,30300,30300,30300,30300,0
20250225,170900,1400295550,30300,30300,30300,30300,0
20250225,170800,1400295550,30300,30300,30300,30300,0
20250225,170700,1400295550,30300,30300,30300,30300,0
20250225,170600,1400295550,30300,30300,30300,30300,0
20250225,170500,1400295550,30300,30300,30300,30300,0
20250225,170400,1400295550,30300,30300,30300,30300,0
20250225,170300,1400295550,30300,30300,30300,30300,0
20250225,170200,1400295550,30300,30300,30300,30300,0
20250225,170100,1400295550,30300,30300,30300,30300,0
20250225,170000,1400295550,30300,30300,30300,30300,0
20250225,165900,1400295550,30300,30300,30300,30300,0
20250225,165800,1400295550,30300,30300,30300,30300,0
20250225,165700,1400295550,30300,30300,30300,30300,0
20250225,165600,1400295550,30300,30300,30300,30300,0
20250225,165500,1400295550,30300,30300,30300,30300,0
20250225,165400,1400295550,30300,30300,30300,30300,158
20250225,165300,1400295550,30300,30300,30300,30300,0
20250225,165200,1400295550,30300,30300,30300,30300,0
20250225,165100,1400295550,30300,30300,30300,30300,0
20250225,165000,1400295550,30300,30300,30300,30300,0
20250225,164900,1400295550,30300,30300,30300,30300,0
20250225,164800,1400295550,30300,30300,30300,30300,0
20250225,164700,1400295550,30300,30300,30300,30300,0
20250225,164600,1400295550,30300,30300,30300,30300,0
20250225,164500,1400295550,30300,30300,30300,30300,0
20250225,164400,1400295550,30300,30300,30300,30300,0
20250225,164300,1400295550,30300,30300,30300,30300,0
20250225,164200,1400295550,30300,30300,30300,30300,0
20250225,164100,1400295550,30300,30300,30300,30300,0
20250225,164000,1400295550,30300,30300,30300,30300,0
20250225,163900,1400295550,30300,30300,30300,30300,0
20250225,163800,1400295550,30300,30300,30300,30300,0
20250225,163700,1400295550,30300,30300,30300,30300,0
20250225,163600,1400295550,30300,30300,30300,30300,0
20250225,163500,1400295550,30300,30300,30300,30300,0
20250225,163400,1400295550,30300,30300,30300,30300,0
20250225,163300,1400295550,30300,30300,30300,30300,0
20250225,163200,1400295550,30300,30300,30300,30300,0
20250225,163100,1400295550,30300,30300,30300,30300,0
20250225,163000,1400295550,30300,30300,30300,30300,0
20250225,162900,1400295550,30300,30300,30300,30300,0
20250225,162800,1400295550,30300,30300,30300,30300,0
20250225,162700,1400295550,30300,30300,30300,30300,0
20250225,162600,1400295550,30300,30300,30300,30300,0
20250225,162500,1400295550,30300,30300,30300,30300,0
20250225,162400,1400295550,30300,30300,30300,30300,158
20250225,162300,1400295550,30300,30300,30300,30300,0
20250225,162200,1400295550,30300,30300,30300,30300,0
20250225,162100,1400295550,30300,30300,30300,30300,0
20250225,162000,1400295550,30300,30300,30300,30300,0
20250225,161900,1400295550,30300,30300,30300,30300,0
20250225,161800,1400295550,30300,30300,30300,30300,0
20250225,161700,1400295550,30300,30300,30300,30300,0
20250225,161600,1400295550,30300,30300,30300,30300,0
20250225,161500,1400295550,30300,30300,30300,30300,0
20250225,161400,1400295550,30300,30300,30300,30300,0
20250225,161300,1400295550,30300,30300,30300,30300,0
20250225,161200,1400295550,30300,30300,30300,30300,0
20250225,161100,1400295550,30300,30300,30300,30300,0
20250225,161000,1400295550,30300,30300,30300,30300,0
20250225,160900,1400295550,30300,30300,30300,30300,0
20250225,160800,1400295550,30300,30300,30300,30300,0
20250225,160700,1400295550,30300,30300,30300,30300,0
20250225,160600,1400295550,30300,30300,30300,30300,0
20250225,160500,1400295550,30300,30300,30300,30300,0
20250225,160400,1400295550,30300,30300,30300,30300,0
20250225,160300,1400295550,30300,30300,30300,30300,0
20250225,160200,1400295550,30300,30300,30300,30300,0
20250225,160100,1400295550,30300,30300,30300,30300,0
20250225,160000,1400295550,30300,30300,30300,30300,0
20250225,155900,1400295550,30300,30300,30300,30300,0
20250225,155800,1400295550,30300,30300,30300,30300,0
20250225,155700,1400295550,30300,30300,30300,30300,0
20250225,155600,1400295550,30300,30300,30300,30300,0
20250225,155500,1400295550,30300,30300,30300,30300,0
20250225,155400,1400295550,30300,30300,30300,30300,158
20250225,155300,1400295550,30300,30300,30300,30300,0
20250225,155200,1400295550,30300,30300,30300,30300,0
20250225,155100,1400295550,30300,30300,30300,30300,0
20250225,155000,1400295550,30300,30300,30300,30300,0
20250225,154900,1400295550,30300,30300,30300,30300,0
20250225,154800,1400295550,30300,30300,30300,30300,0
20250225,154700,1400295550,30300,30300,30300,30300,0
20250225,154600,1400295550,30300,30300,30300,30300,0
20250225,154500,1400295550,30300,30300,30300,30300,0
20250225,154400,1400295550,30300,30300,30300,30300,0
20250225,154300,1400295550,30300,30300,30300,30300,0
20250225,154200,1400295550,30300,30300,30300,30300,0
20250225,154100,1400295550,30300,30300,30300,30300,0
20250225,154000,1400295550,30300,30300,30300,30300,0
20250225,153900,1400295550,30300,30300,30300,30300,0
20250225,153800,1400295550,30300,30300,30300,30300,0
20250225,153700,1400295550,30300,30300,30300,30300,0
20250225,153600,1400295550,30300,30300,30300,30300,0
20250225,153500,1400295550,30300,30300,30300,30300,0
20250225,153400,1400295550,30300,30300,30300,30300,0
20250225,153300,1400295550,30300,30300,30300,30300,0
20250225,153200,1400295550,30300,30300,30300,30300,0
20250225,153100,1400295550,30300,30300,30300,30300,0
20250225,153000,1400295550,30300,30300,30300,30300,158
20250225,152900,1395508150,30300,30300,30300,30300,0
20250225,152800,1395508150,30300,30300,30300,30300,0
20250225,152700,1395508150,30300,30300,30300,30300,0
20250225,152600,1395508150,30300,30300,30300,30300,0
20250225,152500,1395508150,30300,30300,30300,30300,0
20250225,152400,1395508150,30300,30300,30300,30300,0
20250225,152300,1395508150,30300,30300,30300,30300,0
20250225,152200,1395508150,30300,30300,30300,30300,0
20250225,152100,1395508150,30300,30300,30300,30300,0
20250225,152000,1395508150,30300,30300,30300,30300,0
20250225,151900,1395508150,30300,30200,30300,30200,3
20250225,151800,1395417350,30250,30250,30250,30250,98
20250225,151700,1392452850,30250,30250,30250,30250,0
20250225,151600,1392452850,30250,30250,30250,30250,36
20250225,151500,1391363850,30250,30300,30300,30250,89
20250225,151400,1388669150,30300,30300,30300,30300,5
20250225,151300,1388517650,30250,30250,30250,30250,1
20250225,151200,1388487400,30200,30250,30300,30200,104
20250225,151100,1385343550,30300,30250,30300,30200,410
20250225,151000,1372951250,30250,30250,30250,30250,531
20250225,150900,1356888500,30250,30250,30250,30250,534
20250225,150800,1340735000,30250,30200,30250,30200,1005
20250225,150700,1310334000,30200,30200,30200,30200,1
20250225,150600,1310303800,30200,30200,30200,30200,1
20250225,150500,1310273600,30200,30200,30200,30200,98
20250225,150400,1307314000,30200,30200,30200,30200,0
20250225,150300,1307314000,30200,30200,30200,30200,159
20250225,150200,1302512200,30200,30200,30200,30200,0
20250225,150100,1302512200,30200,30200,30200,30200,0
20250225,150000,1302512200,30200,30200,30200,30200,102
20250225,145900,1299431800,30250,30250,30250,30250,34
20250225,145800,1298403300,30250,30250,30250,30250,2
20250225,145700,1298342800,30250,30250,30250,30250,33
20250225,145600,1297344550,30250,30250,30250,30250,34
20250225,145500,1296316050,30250,30250,30250,30250,34
20250225,145400,1295287550,30250,30250,30250,30250,0
20250225,145300,1295287550,30250,30250,30250,30250,33
20250225,145200,1294289300,30250,30250,30250,30250,101
20250225,145100,1291234050,30250,30250,30250,30250,34
20250225,145000,1290205550,30250,30250,30250,30250,0
20250225,144900,1290205550,30250,30250,30250,30250,33
20250225,144800,1289207300,30250,30250,30250,30250,66
20250225,144700,1287210800,30200,30200,30200,30200,0
20250225,144600,1287210800,30200,30200,30200,30200,0
20250225,144500,1287210800,30200,30200,30200,30200,0
20250225,144400,1287210800,30200,30200,30200,30200,1
20250225,144300,1287180600,30200,30250,30250,30200,133
20250225,144200,1283162350,30250,30250,30250,30250,40
20250225,144100,1281952350,30250,30250,30250,30250,0
20250225,144000,1281952350,30250,30300,30300,30250,84
20250225,143900,1279409650,30300,30300,30300,30300,172
20250225,143800,1274198050,30250,30250,30250,30250,12
20250225,143700,1273835050,30250,30250,30250,30250,0
20250225,143600,1273835050,30250,30250,30250,30250,96
20250225,143500,1270931050,30250,30250,30250,30250,33
20250225,143400,1269932800,30250,30250,30250,30250,60
20250225,143300,1268117800,30250,30250,30250,30250,44
20250225,143200,1266786800,30250,30250,30250,30250,1000
20250225,143100,1236536800,30200,30200,30200,30200,0
20250225,143000,1236536800,30200,30200,30200,30200,0
20250225,142900,1236536800,30200,30200,30200,30200,0
20250225,142800,1236536800,30200,30200,30200,30200,97
20250225,142700,1233607400,30200,30200,30200,30200,47
20250225,142600,1232188000,30200,30200,30200,30200,200
20250225,142500,1226148000,30250,30250,30250,30200,96
20250225,142400,1223245500,30250,30250,30250,30250,36
20250225,142300,1222156500,30250,30250,30250,30250,7
20250225,142200,1221944750,30200,30200,30200,30200,459
20250225,142100,1208082950,30200,30200,30200,30200,0
20250225,142000,1208082950,30200,30200,30200,30200,0
20250225,141900,1208082950,30200,30200,30200,30200,0
20250225,141800,1208082950,30200,30200,30200,30200,0
20250225,141700,1208082950,30200,30200,30200,30200,0
20250225,141600,1208082950,30200,30200,30200,30200,11
20250225,141500,1207750750,30200,30200,30200,30200,0
20250225,141400,1207750750,30200,30200,30200,30200,107
20250225,141300,1204519350,30200,30200,30200,30200,75
20250225,141200,1202254350,30200,30200,30200,30200,36
20250225,141100,1201167150,30200,30200,30200,30200,0
20250225,141000,1201167150,30200,30200,30200,30200,36
20250225,140900,1200079950,30200,30200,30200,30200,76
20250225,140800,1197784750,30200,30200,30200,30200,35
20250225,140700,1196727750,30200,30200,30200,30200,0
20250225,140600,1196727750,30200,30200,30200,30200,36
20250225,140500,1195640550,30200,30200,30200,30200,36
20250225,140400,1194553350,30200,30200,30200,30200,36
20250225,140300,1193466150,30200,30200,30200,30200,0
20250225,140200,1193466150,30200,30200,30200,30200,36
20250225,140100,1192378950,30200,30200,30200,30200,36
20250225,140000,1191291750,30200,30200,30200,30200,278
20250225,135900,1182896150,30200,30200,30200,30200,0
20250225,135800,1182896150,30200,30200,30200,30200,36
20250225,135700,1181808950,30200,30200,30200,30200,36
20250225,135600,1180721750,30200,30200,30200,30200,41
20250225,135500,1179483550,30200,30200,30200,30200,0
20250225,135400,1179483550,30200,30200,30200,30200,36
20250225,135300,1178396350,30200,30200,30200,30200,0
20250225,135200,1178396350,30200,30200,30200,30200,0
20250225,135100,1178396350,30200,30200,30200,30200,0
20250225,135000,1178396350,30200,30200,30200,30200,0
20250225,134900,1178396350,30200,30200,30200,30200,0
20250225,134800,1178396350,30200,30200,30200,30200,0
20250225,134700,1178396350,30200,30200,30200,30200,0
20250225,134600,1178396350,30200,30200,30200,30200,0
20250225,134500,1178396350,30200,30200,30200,30200,0
20250225,134400,1178396350,30200,30200,30200,30200,0
20250225,134300,1178396350,30200,30200,30200,30200,1
20250225,134200,1178366150,30200,30200,30200,30200,97
20250225,134100,1175436750,30200,30200,30200,30200,142
20250225,134000,1171148350,30100,30100,30100,30100,0
20250225,133900,1171148350,30100,30100,30100,30100,0
20250225,133800,1171148350,30100,30100,30100,30100,0
20250225,133700,1171148350,30100,30100,30100,30100,5
20250225,133600,1170997850,30100,30100,30100,30100,0
20250225,133500,1170997850,30100,30100,30100,30100,1000
20250225,133400,1140897850,30100,30200,30200,30100,6
20250225,133300,1140716750,30200,30200,30200,30200,0
20250225,133200,1140716750,30200,30150,30200,30150,100
20250225,133100,1137701550,30100,30100,30100,30100,0
20250225,133000,1137701550,30100,30100,30100,30100,6
20250225,132900,1137520950,30100,30100,30100,30100,34
20250225,132800,1136497550,30200,30200,30200,30100,3021
20250225,132700,1045556900,30200,30200,30300,30200,6
20250225,132600,1045375600,30250,30250,30250,30250,0
20250225,132500,1045375600,30250,30250,30250,30250,0
20250225,132400,1045375600,30250,30250,30250,30250,0
20250225,132300,1045375600,30250,30250,30250,30250,67
20250225,132200,1043348850,30250,30250,30250,30250,0
20250225,132100,1043348850,30250,30250,30250,30250,3
20250225,132000,1043258100,30250,30250,30250,30250,0
20250225,131900,1043258100,30250,30250,30250,30250,0
20250225,131800,1043258100,30250,30250,30250,30250,39
20250225,131700,1042078350,30300,30300,30300,30300,34
20250225,131600,1041048150,30300,30350,30350,30150,14
20250225,131500,1040624800,30350,30350,30500,30300,4413
20250225,131400,906357000,30350,30150,30400,30150,5666
20250225,131300,734908550,30150,30150,30150,30150,36
20250225,131200,733823150,30100,30100,30100,30100,0
20250225,131100,733823150,30100,30100,30100,30100,0
20250225,131000,733823150,30100,30100,30100,30100,592
20250225,130900,716003950,30150,30150,30150,30150,36
20250225,130800,714918550,30150,30150,30150,30150,1
20250225,130700,714888400,30150,30150,30150,30150,35
20250225,130600,713833150,30150,30150,30150,30150,205
20250225,130500,707652400,30150,30150,30150,30150,0
20250225,130400,707652400,30150,30150,30150,30150,54
20250225,130300,706024300,30150,30150,30150,30150,0
20250225,130200,706024300,30150,30150,30150,30150,34
20250225,130100,704999200,30150,30150,30150,30150,0
20250225,130000,704999200,30150,30150,30150,30150,35
20250225,125900,703943950,30150,30150,30150,30150,0
20250225,125800,703943950,30150,30150,30150,30150,35
20250225,125700,702888700,30100,30100,30100,30100,0
20250225,125600,702888700,30100,30100,30100,30100,0
20250225,125500,702888700,30100,30100,30100,30100,0
20250225,125400,702888700,30100,30100,30100,30100,35
20250225,125300,701835200,30150,30150,30150,30150,222
20250225,125200,695141900,30150,30150,30150,30150,0
20250225,125100,695141900,30150,30150,30150,30150,34
20250225,125000,694116800,30150,30150,30150,30150,0
20250225,124900,694116800,30150,30150,30150,30150,137
20250225,124800,689986250,30150,30150,30150,30150,0
20250225,124700,689986250,30150,30150,30150,30150,64
20250225,124600,688056650,30150,30150,30150,30150,0
20250225,124500,688056650,30150,30150,30150,30150,34
20250225,124400,687031550,30150,30150,30150,30150,35
20250225,124300,685976300,30150,30150,30150,30150,0
20250225,124200,685976300,30150,30150,30150,30150,146
20250225,124100,681574400,30150,30150,30150,30150,0
20250225,124000,681574400,30150,30150,30150,30150,36
20250225,123900,680489000,30150,30150,30150,30150,6
20250225,123800,680308100,30100,30100,30100,30100,0
20250225,123700,680308100,30100,30100,30100,30100,0
20250225,123600,680308100,30100,30100,30100,30100,0
20250225,123500,680308100,30100,30150,30150,30100,22
20250225,123400,679645450,30100,30150,30150,30100,47
20250225,123300,678228950,30150,30150,30150,30150,293
20250225,123200,669395000,30150,30150,30150,30150,0
20250225,123100,669395000,30150,30150,30150,30150,1
20250225,123000,669364850,30150,30150,30150,30150,0
20250225,122900,669364850,30150,30150,30150,30150,0
20250225,122800,669364850,30150,30150,30150,30150,242
20250225,122700,662068550,30150,30150,30150,30150,34
20250225,122600,661043450,30150,30150,30150,30150,0
20250225,122500,661043450,30150,30150,30150,30150,35
20250225,122400,659988200,30150,30150,30150,30150,0
20250225,122300,659988200,30150,30150,30150,30150,34
20250225,122200,658963100,30150,30150,30150,30150,34
20250225,122100,657938000,30150,30150,30150,30150,0
20250225,122000,657938000,30150,30150,30150,30150,35
20250225,121900,656882750,30150,30150,30150,30150,250
20250225,121800,649345250,30150,30150,30150,30150,34
20250225,121700,648320150,30150,30150,30150,30150,0
20250225,121600,648320150,30150,30150,30150,30150,131
20250225,121500,644370500,30100,30100,30100,30100,1
20250225,121400,644340400,30100,30100,30100,30100,0
20250225,121300,644340400,30100,30100,30100,30100,0
20250225,121200,644340400,30100,30100,30100,30100,0
20250225,121100,644340400,30100,30100,30100,30100,357
20250225,121000,633594700,30100,30100,30100,30100,0
20250225,120900,633594700,30100,30100,30100,30100,57
20250225,120800,631879000,30150,30150,30150,30150,115
20250225,120700,628411750,30150,30150,30150,30150,0
20250225,120600,628411750,30150,30150,30150,30150,0
20250225,120500,628411750,30150,30150,30150,30150,0
20250225,120400,628411750,30150,30150,30150,30150,0
20250225,120300,628411750,30150,30150,30150,30150,254
20250225,120200,620753650,30150,30150,30150,30150,0
20250225,120100,620753650,30150,30150,30150,30150,22
20250225,120000,620090350,30150,30150,30150,30150,69
20250225,115900,618010000,30150,30150,30150,30150,0
20250225,115800,618010000,30150,30100,30150,30100,4
20250225,115700,617889550,30100,30100,30100,30100,314
20250225,115600,608438150,30100,30100,30100,30100,0
20250225,115500,608438150,30100,30100,30100,30100,1
20250225,115400,608408050,30100,30100,30100,30100,0
20250225,115300,608408050,30100,30100,30100,30100,0
20250225,115200,608408050,30100,30100,30100,30100,0
20250225,115100,608408050,30100,30100,30100,30100,0
20250225,115000,608408050,30100,30100,30100,30100,0
20250225,114900,608408050,30100,30150,30150,30100,267
20250225,114800,600358050,30150,30150,30150,30150,0
20250225,114700,600358050,30150,30150,30150,30150,0
20250225,114600,600358050,30150,30150,30150,30150,0
20250225,114500,600358050,30150,30150,30150,30150,0
20250225,114400,600358050,30150,30150,30150,30150,0
20250225,114300,600358050,30150,30150,30150,30150,0
20250225,114200,600358050,30150,30150,30150,30150,50
20250225,114100,598850550,30150,30150,30150,30150,18
20250225,114000,598307850,30150,30150,30150,30150,2
20250225,113900,598247550,30150,30150,30150,30150,37
20250225,113800,597132000,30100,30100,30100,30100,93
20250225,113700,594332700,30100,30100,30100,30100,0
20250225,113600,594332700,30100,30100,30100,30100,0
20250225,113500,594332700,30100,30100,30100,30100,1
20250225,113400,594302600,30100,30100,30100,30100,0
20250225,113300,594302600,30100,30100,30100,30100,430
20250225,113200,581359600,30100,30100,30100,30100,0
20250225,113100,581359600,30100,30100,30100,30100,0
20250225,113000,581359600,30100,30100,30100,30100,0
20250225,112900,581359600,30100,30100,30100,30100,0
20250225,112800,581359600,30100,30100,30100,30100,6
20250225,112700,581179000,30100,30100,30100,30100,33
20250225,112600,580185700,30100,30100,30100,30100,0
20250225,112500,580185700,30100,30100,30100,30100,0
20250225,112400,580185700,30100,30100,30100,30100,0
20250225,112300,580185700,30100,30100,30100,30100,0
20250225,112200,580185700,30100,30100,30100,30100,0
20250225,112100,580185700,30100,30100,30100,30100,14
20250225,112000,579764300,30100,30100,30100,30100,0
20250225,111900,579764300,30100,30150,30150,30100,413
20250225,111800,567332600,30100,30100,30100,30100,0
20250225,111700,567332600,30100,30100,30100,30100,0
20250225,111600,567332600,30100,30100,30100,30100,1
20250225,111500,567302500,30100,30100,30100,30100,0
20250225,111400,567302500,30100,30100,30100,30100,0
20250225,111300,567302500,30100,30100,30100,30100,0
20250225,111200,567302500,30100,30100,30100,30100,114
20250225,111100,563871100,30100,30100,30100,30100,0
20250225,111000,563871100,30100,30100,30100,30100,0
20250225,110900,563871100,30100,30100,30100,30100,0
20250225,110800,563871100,30100,30100,30100,30100,0
20250225,110700,563871100,30100,30100,30100,30100,0
20250225,110600,563871100,30100,30100,30100,30100,0
20250225,110500,563871100,30100,30100,30100,30100,0
20250225,110400,563871100,30100,30150,30150,30100,83
20250225,110300,561368700,30100,30100,30100,30100,0
20250225,110200,561368700,30100,30100,30100,30100,0
20250225,110100,561368700,30100,30100,30100,30100,0
20250225,110000,561368700,30100,30100,30100,30100,0
20250225,105900,561368700,30100,30100,30100,30100,332
20250225,105800,551375500,30100,30100,30100,30100,0
20250225,105700,551375500,30100,30100,30100,30100,0
20250225,105600,551375500,30100,30100,30100,30100,3
20250225,105500,551285200,30100,30100,30100,30100,0
20250225,105400,551285200,30100,30100,30100,30100,101
20250225,105300,548245100,30100,30100,30100,30100,0
20250225,105200,548245100,30100,30100,30100,30100,0
20250225,105100,548245100,30100,30100,30100,30100,0
20250225,105000,548245100,30100,30150,30150,30100,40
20250225,104900,547039350,30150,30150,30150,30150,62
20250225,104800,545170050,30150,30150,30150,30150,0
20250225,104700,545170050,30150,30150,30150,30150,103
20250225,104600,542064600,30150,30150,30150,30150,1
20250225,104500,542034450,30150,30150,30150,30150,0
20250225,104400,542034450,30150,30150,30150,30150,299
20250225,104300,533019600,30200,30200,30200,30200,39
20250225,104200,531841800,30200,30200,30200,30200,0
20250225,104100,531841800,30200,30200,30200,30200,36
20250225,104000,530754600,30150,30150,30150,30150,0
20250225,103900,530754600,30150,30150,30150,30150,0
20250225,103800,530754600,30150,30150,30150,30150,0
20250225,103700,530754600,30150,30150,30150,30150,0
20250225,103600,530754600,30150,30150,30150,30150,30
20250225,103500,529850100,30150,30150,30150,30150,0
20250225,103400,529850100,30150,30150,30150,30150,240
20250225,103300,522614100,30150,30150,30150,30150,0
20250225,103200,522614100,30150,30150,30150,30150,0
20250225,103100,522614100,30150,30150,30150,30150,0
20250225,103000,522614100,30150,30150,30150,30150,1
20250225,102900,522583950,30150,30150,30150,30150,1
20250225,102800,522553800,30150,30150,30150,30150,17
20250225,102700,522041250,30150,30150,30150,30150,0
20250225,102600,522041250,30150,30150,30150,30150,100
20250225,102500,519026250,30150,30150,30150,30150,1
20250225,102400,518996100,30150,30150,30150,30150,1
20250225,102300,518965950,30200,30150,30200,30150,68
20250225,102200,516912400,30150,30150,30150,30150,283
20250225,102100,508379950,30150,30150,30150,30150,0
20250225,102000,508379950,30150,30150,30150,30150,0
20250225,101900,508379950,30150,30150,30150,30150,154
20250225,101800,503736850,30150,30150,30150,30150,0
20250225,101700,503736850,30150,30150,30150,30150,34
20250225,101600,502711750,30150,30150,30150,30150,0
20250225,101500,502711750,30150,30150,30150,30150,35
20250225,101400,501656500,30150,30150,30150,30150,0
20250225,101300,501656500,30150,30150,30150,30150,34
20250225,101200,500631400,30150,30150,30150,30150,1
20250225,101100,500601250,30100,30100,30100,30100,0
20250225,101000,500601250,30100,30100,30100,30100,0
20250225,100900,500601250,30100,30100,30100,30100,0
20250225,100800,500601250,30100,30100,30100,30100,472
20250225,100700,486394050,30000,30000,30000,30000,0
20250225,100600,486394050,30000,30000,30000,30000,0
20250225,100500,486394050,30000,30000,30000,30000,0
20250225,100400,486394050,30000,30000,30000,30000,1377
20250225,100300,445084050,30000,30000,30000,30000,99
20250225,100200,442114050,30000,30000,30000,30000,0
20250225,100100,442114050,30000,30000,30000,30000,438
20250225,100000,428974050,30000,30050,30100,30000,444
20250225,095900,415648300,30100,30100,30100,30050,1011
20250225,095800,385263650,30100,30100,30100,30100,0
20250225,095700,385263650,30100,30100,30100,30100,0
20250225,095600,385263650,30100,30100,30100,30100,0
20250225,095500,385263650,30100,30100,30100,30100,250
20250225,095400,377738650,30100,30100,30100,30100,0
20250225,095300,377738650,30100,30100,30100,30100,20
20250225,095200,377136650,30100,30150,30150,30100,600
20250225,095100,359067600,30150,30150,30150,30150,17
20250225,095000,358555050,30150,30150,30150,30150,6
20250225,094900,358374150,30150,30150,30150,30150,0
20250225,094800,358374150,30150,30150,30150,30150,100
20250225,094700,355359150,30150,30150,30200,30150,18
20250225,094600,354816250,30150,30150,30150,30150,0
20250225,094500,354816250,30150,30150,30150,30150,20
20250225,094400,354213250,30200,30200,30200,30200,37
20250225,094300,353095850,30200,30200,30200,30200,3
20250225,094200,353005250,30200,30200,30200,30200,46
20250225,094100,351616050,30150,30200,30200,30150,12
20250225,094000,351253700,30150,30150,30150,30150,50
20250225,093900,349746200,30200,30150,30200,30150,13
20250225,093800,349353650,30200,30200,30200,30200,46
20250225,093700,347964450,30200,30200,30200,30200,13
20250225,093600,347571850,30150,30200,30200,30150,23
20250225,093500,346877800,30200,30150,30200,30150,180
20250225,093400,341450750,30150,30150,30150,30150,11
20250225,093300,341119100,30150,30150,30150,30150,65
20250225,093200,339159350,30150,30150,30150,30150,11
20250225,093100,338827700,30150,30150,30150,30150,49
20250225,093000,337350350,30150,30150,30150,30150,12
20250225,092900,336988550,30150,30150,30150,30150,35
20250225,092800,335933300,30150,30100,30150,30100,16
20250225,092700,335451150,30150,30150,30150,30150,48
20250225,092600,334003950,30150,30050,30150,30050,18
20250225,092500,333461900,30050,30150,30150,30050,19
20250225,092400,332889550,30100,30150,30150,30100,50
20250225,092300,331382200,30150,30150,30150,30150,0
20250225,092200,331382200,30150,30100,30150,30100,146
20250225,092100,326986300,30100,30100,30100,30050,322
20250225,092000,317296500,30150,30150,30150,30150,592
20250225,091900,299447700,30200,30250,30300,30200,2213
20250225,091800,232601650,30250,30250,30250,30250,52
20250225,091700,231028650,30250,30250,30250,30250,79
20250225,091600,228638900,30300,30250,30300,30250,16
20250225,091500,228154350,30300,30300,30300,30250,599
20250225,091400,210029650,30300,30300,30300,30300,34
20250225,091300,208999450,30300,30300,30350,30300,133
20250225,091200,204968950,30300,30250,30300,30250,405
20250225,091100,192705100,30300,30250,30350,30250,12
20250225,091000,192341750,30350,30300,30350,30250,379
20250225,090900,180856700,30300,30300,30300,30300,54
20250225,090800,179220500,30300,30200,30300,30200,90
20250225,090700,176493800,30300,30300,30300,30200,14
20250225,090600,176069700,30200,30350,30350,30200,25
20250225,090500,175312750,30350,30250,30400,30200,1286
20250225,090400,136415250,30250,30100,30250,30100,810
20250225,090300,111971950,30100,30000,30100,30000,490
20250225,090200,97241600,30000,30000,30000,30000,2947
20250225,090100,8831600,29950,29950,29950,29950,188
20250225,090000,3201000,29950,29900,29950,29900,107