KissMeData/042700/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192900,48309086100,100200,100200,100200,100200,15325
20250225,192800,48309086100,100200,100200,100200,100200,0
20250225,192700,48309086100,100200,100200,100200,100200,0
20250225,192600,48309086100,100200,100200,100200,100200,0
20250225,192500,48309086100,100200,100200,100200,100200,0
20250225,192400,48309086100,100200,100200,100200,100200,0
20250225,192300,48309086100,100200,100200,100200,100200,0
20250225,192200,48309086100,100200,100200,100200,100200,0
20250225,192100,48309086100,100200,100200,100200,100200,0
20250225,192000,48309086100,100200,100200,100200,100200,0
20250225,191900,48309086100,100200,100200,100200,100200,0
20250225,191800,48309086100,100200,100200,100200,100200,0
20250225,191700,48309086100,100200,100200,100200,100200,0
20250225,191600,48309086100,100200,100200,100200,100200,0
20250225,191500,48309086100,100200,100200,100200,100200,0
20250225,191400,48309086100,100200,100200,100200,100200,0
20250225,191300,48309086100,100200,100200,100200,100200,0
20250225,191200,48309086100,100200,100200,100200,100200,0
20250225,191100,48309086100,100200,100200,100200,100200,0
20250225,191000,48309086100,100200,100200,100200,100200,0
20250225,190900,48309086100,100200,100200,100200,100200,0
20250225,190800,48309086100,100200,100200,100200,100200,0
20250225,190700,48309086100,100200,100200,100200,100200,0
20250225,190600,48309086100,100200,100200,100200,100200,0
20250225,190500,48309086100,100200,100200,100200,100200,0
20250225,190400,48309086100,100200,100200,100200,100200,0
20250225,190300,48309086100,100200,100200,100200,100200,0
20250225,190200,48309086100,100200,100200,100200,100200,0
20250225,190100,48309086100,100200,100200,100200,100200,0
20250225,190000,48309086100,100200,100200,100200,100200,0
20250225,185900,48309086100,100200,100200,100200,100200,15325
20250225,185800,48309086100,100200,100200,100200,100200,0
20250225,185700,48309086100,100200,100200,100200,100200,0
20250225,185600,48309086100,100200,100200,100200,100200,0
20250225,185500,48309086100,100200,100200,100200,100200,0
20250225,185400,48309086100,100200,100200,100200,100200,0
20250225,185300,48309086100,100200,100200,100200,100200,0
20250225,185200,48309086100,100200,100200,100200,100200,0
20250225,185100,48309086100,100200,100200,100200,100200,0
20250225,185000,48309086100,100200,100200,100200,100200,0
20250225,184900,48309086100,100200,100200,100200,100200,0
20250225,184800,48309086100,100200,100200,100200,100200,0
20250225,184700,48309086100,100200,100200,100200,100200,0
20250225,184600,48309086100,100200,100200,100200,100200,0
20250225,184500,48309086100,100200,100200,100200,100200,0
20250225,184400,48309086100,100200,100200,100200,100200,0
20250225,184300,48309086100,100200,100200,100200,100200,0
20250225,184200,48309086100,100200,100200,100200,100200,0
20250225,184100,48309086100,100200,100200,100200,100200,0
20250225,184000,48309086100,100200,100200,100200,100200,0
20250225,183900,48309086100,100200,100200,100200,100200,0
20250225,183800,48309086100,100200,100200,100200,100200,0
20250225,183700,48309086100,100200,100200,100200,100200,0
20250225,183600,48309086100,100200,100200,100200,100200,0
20250225,183500,48309086100,100200,100200,100200,100200,0
20250225,183400,48309086100,100200,100200,100200,100200,0
20250225,183300,48309086100,100200,100200,100200,100200,0
20250225,183200,48309086100,100200,100200,100200,100200,0
20250225,183100,48309086100,100200,100200,100200,100200,0
20250225,183000,48309086100,100200,100200,100200,100200,0
20250225,182900,48309086100,100200,100200,100200,100200,15325
20250225,182800,48309086100,100200,100200,100200,100200,0
20250225,182700,48309086100,100200,100200,100200,100200,0
20250225,182600,48309086100,100200,100200,100200,100200,0
20250225,182500,48309086100,100200,100200,100200,100200,0
20250225,182400,48309086100,100200,100200,100200,100200,0
20250225,182300,48309086100,100200,100200,100200,100200,0
20250225,182200,48309086100,100200,100200,100200,100200,0
20250225,182100,48309086100,100200,100200,100200,100200,0
20250225,182000,48309086100,100200,100200,100200,100200,0
20250225,181900,48309086100,100200,100200,100200,100200,0
20250225,181800,48309086100,100200,100200,100200,100200,0
20250225,181700,48309086100,100200,100200,100200,100200,0
20250225,181600,48309086100,100200,100200,100200,100200,0
20250225,181500,48309086100,100200,100200,100200,100200,0
20250225,181400,48309086100,100200,100200,100200,100200,0
20250225,181300,48309086100,100200,100200,100200,100200,0
20250225,181200,48309086100,100200,100200,100200,100200,0
20250225,181100,48309086100,100200,100200,100200,100200,0
20250225,181000,48309086100,100200,100200,100200,100200,0
20250225,180900,48309086100,100200,100200,100200,100200,0
20250225,180800,48309086100,100200,100200,100200,100200,0
20250225,180700,48309086100,100200,100200,100200,100200,0
20250225,180600,48309086100,100200,100200,100200,100200,0
20250225,180500,48309086100,100200,100200,100200,100200,0
20250225,180400,48309086100,100200,100200,100200,100200,0
20250225,180300,48309086100,100200,100200,100200,100200,0
20250225,180200,48309086100,100200,100200,100200,100200,0
20250225,180100,48309086100,100200,100200,100200,100200,0
20250225,180000,48309086100,100200,100200,100200,100200,0
20250225,175900,48309086100,100200,100200,100200,100200,15325
20250225,175800,48309086100,100200,100200,100200,100200,0
20250225,175700,48309086100,100200,100200,100200,100200,0
20250225,175600,48309086100,100200,100200,100200,100200,0
20250225,175500,48309086100,100200,100200,100200,100200,0
20250225,175400,48309086100,100200,100200,100200,100200,0
20250225,175300,48309086100,100200,100200,100200,100200,0
20250225,175200,48309086100,100200,100200,100200,100200,0
20250225,175100,48309086100,100200,100200,100200,100200,0
20250225,175000,48309086100,100200,100200,100200,100200,0
20250225,174900,48309086100,100200,100200,100200,100200,0
20250225,174800,48309086100,100200,100200,100200,100200,0
20250225,174700,48309086100,100200,100200,100200,100200,0
20250225,174600,48309086100,100200,100200,100200,100200,0
20250225,174500,48309086100,100200,100200,100200,100200,0
20250225,174400,48309086100,100200,100200,100200,100200,0
20250225,174300,48309086100,100200,100200,100200,100200,0
20250225,174200,48309086100,100200,100200,100200,100200,0
20250225,174100,48309086100,100200,100200,100200,100200,0
20250225,174000,48309086100,100200,100200,100200,100200,0
20250225,173900,48309086100,100200,100200,100200,100200,0
20250225,173800,48309086100,100200,100200,100200,100200,0
20250225,173700,48309086100,100200,100200,100200,100200,0
20250225,173600,48309086100,100200,100200,100200,100200,0
20250225,173500,48309086100,100200,100200,100200,100200,0
20250225,173400,48309086100,100200,100200,100200,100200,0
20250225,173300,48309086100,100200,100200,100200,100200,0
20250225,173200,48309086100,100200,100200,100200,100200,0
20250225,173100,48309086100,100200,100200,100200,100200,0
20250225,173000,48309086100,100200,100200,100200,100200,0
20250225,172900,48309086100,100200,100200,100200,100200,15325
20250225,172800,48309086100,100200,100200,100200,100200,0
20250225,172700,48309086100,100200,100200,100200,100200,0
20250225,172600,48309086100,100200,100200,100200,100200,0
20250225,172500,48309086100,100200,100200,100200,100200,0
20250225,172400,48309086100,100200,100200,100200,100200,0
20250225,172300,48309086100,100200,100200,100200,100200,0
20250225,172200,48309086100,100200,100200,100200,100200,0
20250225,172100,48309086100,100200,100200,100200,100200,0
20250225,172000,48309086100,100200,100200,100200,100200,0
20250225,171900,48309086100,100200,100200,100200,100200,0
20250225,171800,48309086100,100200,100200,100200,100200,0
20250225,171700,48309086100,100200,100200,100200,100200,0
20250225,171600,48309086100,100200,100200,100200,100200,0
20250225,171500,48309086100,100200,100200,100200,100200,0
20250225,171400,48309086100,100200,100200,100200,100200,0
20250225,171300,48309086100,100200,100200,100200,100200,0
20250225,171200,48309086100,100200,100200,100200,100200,0
20250225,171100,48309086100,100200,100200,100200,100200,0
20250225,171000,48309086100,100200,100200,100200,100200,0
20250225,170900,48309086100,100200,100200,100200,100200,0
20250225,170800,48309086100,100200,100200,100200,100200,0
20250225,170700,48309086100,100200,100200,100200,100200,0
20250225,170600,48309086100,100200,100200,100200,100200,0
20250225,170500,48309086100,100200,100200,100200,100200,0
20250225,170400,48309086100,100200,100200,100200,100200,0
20250225,170300,48309086100,100200,100200,100200,100200,0
20250225,170200,48309086100,100200,100200,100200,100200,0
20250225,170100,48309086100,100200,100200,100200,100200,0
20250225,170000,48309086100,100200,100200,100200,100200,0
20250225,165900,48309086100,100200,100200,100200,100200,15325
20250225,165800,48309086100,100200,100200,100200,100200,0
20250225,165700,48309086100,100200,100200,100200,100200,0
20250225,165600,48309086100,100200,100200,100200,100200,0
20250225,165500,48309086100,100200,100200,100200,100200,0
20250225,165400,48309086100,100200,100200,100200,100200,0
20250225,165300,48309086100,100200,100200,100200,100200,0
20250225,165200,48309086100,100200,100200,100200,100200,0
20250225,165100,48309086100,100200,100200,100200,100200,0
20250225,165000,48309086100,100200,100200,100200,100200,0
20250225,164900,48309086100,100200,100200,100200,100200,0
20250225,164800,48309086100,100200,100200,100200,100200,0
20250225,164700,48309086100,100200,100200,100200,100200,0
20250225,164600,48309086100,100200,100200,100200,100200,0
20250225,164500,48309086100,100200,100200,100200,100200,0
20250225,164400,48309086100,100200,100200,100200,100200,0
20250225,164300,48309086100,100200,100200,100200,100200,0
20250225,164200,48309086100,100200,100200,100200,100200,0
20250225,164100,48309086100,100200,100200,100200,100200,0
20250225,164000,48309086100,100200,100200,100200,100200,0
20250225,163900,48309086100,100200,100200,100200,100200,0
20250225,163800,48309086100,100200,100200,100200,100200,0
20250225,163700,48309086100,100200,100200,100200,100200,0
20250225,163600,48309086100,100200,100200,100200,100200,0
20250225,163500,48309086100,100200,100200,100200,100200,0
20250225,163400,48309086100,100200,100200,100200,100200,0
20250225,163300,48309086100,100200,100200,100200,100200,0
20250225,163200,48309086100,100200,100200,100200,100200,0
20250225,163100,48309086100,100200,100200,100200,100200,0
20250225,163000,48309086100,100200,100200,100200,100200,0
20250225,162900,48309086100,100200,100200,100200,100200,15325
20250225,162800,48309086100,100200,100200,100200,100200,0
20250225,162700,48309086100,100200,100200,100200,100200,0
20250225,162600,48309086100,100200,100200,100200,100200,0
20250225,162500,48309086100,100200,100200,100200,100200,0
20250225,162400,48309086100,100200,100200,100200,100200,0
20250225,162300,48309086100,100200,100200,100200,100200,0
20250225,162200,48309086100,100200,100200,100200,100200,0
20250225,162100,48309086100,100200,100200,100200,100200,0
20250225,162000,48309086100,100200,100200,100200,100200,0
20250225,161900,48309086100,100200,100200,100200,100200,0
20250225,161800,48309086100,100200,100200,100200,100200,0
20250225,161700,48309086100,100200,100200,100200,100200,0
20250225,161600,48309086100,100200,100200,100200,100200,0
20250225,161500,48309086100,100200,100200,100200,100200,0
20250225,161400,48309086100,100200,100200,100200,100200,0
20250225,161300,48309086100,100200,100200,100200,100200,0
20250225,161200,48309086100,100200,100200,100200,100200,0
20250225,161100,48309086100,100200,100200,100200,100200,0
20250225,161000,48309086100,100200,100200,100200,100200,0
20250225,160900,48309086100,100200,100200,100200,100200,0
20250225,160800,48309086100,100200,100200,100200,100200,0
20250225,160700,48309086100,100200,100200,100200,100200,0
20250225,160600,48309086100,100200,100200,100200,100200,0
20250225,160500,48309086100,100200,100200,100200,100200,0
20250225,160400,48309086100,100200,100200,100200,100200,0
20250225,160300,48309086100,100200,100200,100200,100200,0
20250225,160200,48309086100,100200,100200,100200,100200,0
20250225,160100,48309086100,100200,100200,100200,100200,0
20250225,160000,48309086100,100200,100200,100200,100200,0
20250225,155900,48309086100,100200,100200,100200,100200,15325
20250225,155800,48309086100,100200,100200,100200,100200,0
20250225,155700,48309086100,100200,100200,100200,100200,0
20250225,155600,48309086100,100200,100200,100200,100200,0
20250225,155500,48309086100,100200,100200,100200,100200,0
20250225,155400,48309086100,100200,100200,100200,100200,0
20250225,155300,48309086100,100200,100200,100200,100200,0
20250225,155200,48309086100,100200,100200,100200,100200,0
20250225,155100,48309086100,100200,100200,100200,100200,0
20250225,155000,48309086100,100200,100200,100200,100200,0
20250225,154900,48309086100,100200,100200,100200,100200,0
20250225,154800,48309086100,100200,100200,100200,100200,0
20250225,154700,48309086100,100200,100200,100200,100200,0
20250225,154600,48309086100,100200,100200,100200,100200,0
20250225,154500,48309086100,100200,100200,100200,100200,0
20250225,154400,48309086100,100200,100200,100200,100200,0
20250225,154300,48309086100,100200,100200,100200,100200,0
20250225,154200,48309086100,100200,100200,100200,100200,0
20250225,154100,48309086100,100200,100200,100200,100200,0
20250225,154000,48309086100,100200,100200,100200,100200,0
20250225,153900,48309086100,100200,100200,100200,100200,0
20250225,153800,48309086100,100200,100200,100200,100200,0
20250225,153700,48309086100,100200,100200,100200,100200,0
20250225,153600,48309086100,100200,100200,100200,100200,0
20250225,153500,48309086100,100200,100200,100200,100200,0
20250225,153400,48309086100,100200,100200,100200,100200,0
20250225,153300,48309086100,100200,100200,100200,100200,0
20250225,153200,48309086100,100200,100200,100200,100200,0
20250225,153100,48309086100,100200,100200,100200,100200,0
20250225,153000,48309086100,100200,100200,100200,100200,15325
20250225,152900,46773521100,100200,100200,100200,100200,0
20250225,152800,46773521100,100200,100200,100200,100200,0
20250225,152700,46773521100,100200,100200,100200,100200,0
20250225,152600,46773521100,100200,100200,100200,100200,0
20250225,152500,46773521100,100200,100200,100200,100200,0
20250225,152400,46773521100,100200,100200,100200,100200,0
20250225,152300,46773521100,100200,100200,100200,100200,0
20250225,152200,46773521100,100200,100200,100200,100200,0
20250225,152100,46773521100,100200,100200,100200,100200,0
20250225,152000,46773521100,100200,100200,100200,100200,0
20250225,151900,46773521100,100200,100300,100400,100200,7775
20250225,151800,45994325000,100300,100200,100400,100200,2684
20250225,151700,45725192900,100300,100200,100300,100200,1837
20250225,151600,45541017400,100300,100200,100300,100200,3377
20250225,151500,45202425500,100200,100200,100300,100200,1391
20250225,151400,45063039400,100100,100100,100200,100100,4206
20250225,151300,44641686300,100100,100200,100200,100100,2424
20250225,151200,44398998300,100100,100000,100200,100000,2713
20250225,151100,44127444300,100000,100000,100100,100000,3658
20250225,151000,43761594900,100000,100000,100200,100000,1425
20250225,150900,43619028900,100000,100000,100100,100000,1255
20250225,150800,43493474300,100000,100100,100100,100000,908
20250225,150700,43402593900,100100,100100,100100,100000,2259
20250225,150600,43176573500,100000,100100,100100,100000,1197
20250225,150500,43056823100,100100,100100,100100,100000,2256
20250225,150400,42831116200,100000,100000,100100,100000,410
20250225,150300,42790096500,100100,100100,100200,100000,5277
20250225,150200,42262362100,100100,100100,100200,100000,1785
20250225,150100,42083711200,100000,100100,100100,100000,1144
20250225,150000,41969292400,100100,100000,100100,100000,223
20250225,145900,41946985400,100100,100100,100100,100000,1278
20250225,145800,41819119000,100100,100000,100100,100000,392
20250225,145700,41779901900,100100,100100,100100,100000,607
20250225,145600,41719186400,100000,100000,100100,100000,684
20250225,145500,41650756900,100000,100000,100100,100000,817
20250225,145400,41569019300,100000,100100,100100,100000,345
20250225,145300,41534510000,100000,100100,100100,100000,301
20250225,145200,41504398400,100100,100000,100100,100000,1285
20250225,145100,41375814900,100000,100000,100100,100000,680
20250225,145000,41307784400,100000,100000,100100,100000,295
20250225,144900,41278272900,100100,100000,100100,100000,442
20250225,144800,41234049800,100000,100000,100100,100000,574
20250225,144700,41176616300,100100,100000,100200,100000,1431
20250225,144600,41033395000,100000,100100,100100,100000,1317
20250225,144500,40901582500,100100,100200,100200,100100,1021
20250225,144400,40799361800,100100,100100,100200,100100,937
20250225,144300,40705566600,100200,100100,100200,100100,371
20250225,144200,40668419800,100200,100100,100200,100100,434
20250225,144100,40624968500,100100,100200,100200,100100,381
20250225,144000,40586827900,100200,100100,100200,100100,584
20250225,143900,40528329900,100200,100200,100200,100100,916
20250225,143800,40436584200,100200,100200,100200,100100,463
20250225,143700,40390222000,100200,100200,100200,100100,639
20250225,143600,40326226300,100100,100100,100200,100100,639
20250225,143500,40262224500,100100,100100,100200,100100,584
20250225,143400,40203755200,100100,100100,100200,100100,253
20250225,143300,40178427100,100200,100200,100200,100100,1092
20250225,143200,40069104100,100200,100100,100200,100100,426
20250225,143100,40026458900,100200,100200,100200,100100,1336
20250225,143000,39892671600,100200,100100,100200,100100,200
20250225,142900,39872646500,100200,100200,100200,100100,311
20250225,142800,39841508200,100100,100100,100200,100100,662
20250225,142700,39775218600,100100,100100,100200,100100,457
20250225,142600,39729468200,100200,100100,100200,100000,624
20250225,142500,39667012300,100000,100100,100200,100000,1758
20250225,142400,39490953800,100100,100100,100200,100100,215
20250225,142300,39469430800,100100,100200,100200,100000,418
20250225,142200,39427580000,100200,100000,100200,100000,2071
20250225,142100,39220302700,100000,100100,100100,100000,276
20250225,142000,39192700200,100000,100100,100100,100000,394
20250225,141900,39153283500,100100,100000,100100,100000,961
20250225,141800,39057134600,100100,100100,100100,100000,338
20250225,141700,39023320400,100100,100100,100100,100000,497
20250225,141600,38973612200,100100,100100,100100,100000,390
20250225,141500,38934592500,100000,100000,100100,100000,610
20250225,141400,38873586500,100100,100000,100100,100000,1631
20250225,141300,38710464700,100000,100100,100100,100000,813
20250225,141200,38629135400,100000,100100,100100,100000,192
20250225,141100,38609932000,100000,100100,100100,100000,234
20250225,141000,38586530200,100100,100000,100100,100000,468
20250225,140900,38539714900,100000,100100,100100,100000,186
20250225,140800,38521110200,100100,100000,100100,100000,430
20250225,140700,38478095900,100000,100100,100100,100000,903
20250225,140600,38387757700,100100,100000,100100,100000,247
20250225,140500,38363051000,100000,100100,100100,100000,218
20250225,140400,38341249600,100100,100100,100100,100000,317
20250225,140300,38309537400,100100,100000,100100,100000,380
20250225,140200,38271521700,100000,100000,100100,100000,866
20250225,140100,38184855500,100100,100100,100100,100000,785
20250225,140000,38106302400,100000,100000,100100,100000,920
20250225,135900,38014289600,100000,100000,100100,100000,331
20250225,135800,37981183500,100100,100000,100100,100000,411
20250225,135700,37940082400,100000,100100,100100,100000,626
20250225,135600,37877458600,100100,100000,100100,100000,245
20250225,135500,37852952300,100000,100100,100100,100000,416
20250225,135400,37811331800,100000,100000,100100,99900,1251
20250225,135300,37686236300,100000,100000,100200,100000,485
20250225,135200,37637726200,100000,100000,100100,100000,835
20250225,135100,37554197100,100000,100000,100100,100000,132
20250225,135000,37540993600,100000,100000,100100,100000,640
20250225,134900,37476979000,100000,100100,100100,100000,1672
20250225,134800,37309765000,100000,100000,100100,100000,1209
20250225,134700,37188770900,100100,100100,100100,100000,914
20250225,134600,37097362300,100100,100000,100100,100000,360
20250225,134500,37061358000,100100,100000,100100,100000,612
20250225,134400,37000121100,100100,100000,100100,100000,226
20250225,134300,36977514600,100100,100000,100100,100000,714
20250225,134200,36906113200,100000,100100,100100,100000,767
20250225,134100,36829393900,100100,100100,100100,100000,310
20250225,134000,36798390500,100100,100000,100100,100000,565
20250225,133900,36741883000,100000,100000,100100,100000,1475
20250225,133800,36594381700,100000,100100,100100,100000,252
20250225,133700,36569179600,100100,100200,100200,100100,603
20250225,133600,36508816700,100100,100100,100200,100100,605
20250225,133500,36448226500,100100,100100,100200,100100,203
20250225,133400,36427904300,100100,100100,100200,100100,411
20250225,133300,36386749100,100100,100200,100300,100100,467
20250225,133200,36339949400,100100,100100,100200,100100,504
20250225,133100,36289476400,100200,100200,100200,100100,583
20250225,133000,36231110200,100100,100100,100300,100100,514
20250225,132900,36179607600,100100,100000,100200,100000,928
20250225,132800,36086726400,100100,100100,100200,100000,504
20250225,132700,36036276800,100100,100100,100200,100000,513
20250225,132600,35984928200,100200,100000,100200,100000,452
20250225,132500,35939678900,100000,100000,100100,100000,341
20250225,132400,35905562300,100200,100100,100200,100000,1040
20250225,132300,35801466100,100100,100000,100100,100000,579
20250225,132200,35743535900,100100,100000,100100,100000,266
20250225,132100,35716932200,100000,100100,100100,100000,430
20250225,132000,35673908400,100100,100200,100200,100100,436
20250225,131900,35630254000,100200,100000,100200,100000,3215
20250225,131800,35308274500,100000,100000,100100,100000,328
20250225,131700,35275468700,100000,100000,100100,100000,564
20250225,131600,35219034100,100000,100000,100100,100000,273
20250225,131500,35191734000,100000,100000,100100,100000,354
20250225,131400,35156323800,100100,100000,100100,100000,640
20250225,131300,35092313100,100000,100000,100100,100000,181
20250225,131200,35074211600,100000,100000,100100,100000,406
20250225,131100,35033610200,100000,100000,100100,100000,646
20250225,131000,34968987800,100000,100100,100100,100000,191
20250225,130900,34949887700,100000,100000,100100,100000,791
20250225,130800,34870787300,100000,100000,100100,100000,1523
20250225,130700,34718389600,100000,100100,100100,100000,846
20250225,130600,34633719400,100000,100100,100200,100000,592
20250225,130500,34574470000,100100,100100,100100,100000,1008
20250225,130400,34473595600,100000,99900,100100,99900,2357
20250225,130300,34237933500,99900,100000,100000,99900,290
20250225,130200,34208962200,100000,99900,100000,99900,493
20250225,130100,34159677100,99900,100000,100000,99900,3147
20250225,130000,33845261800,99900,99900,100000,99900,368
20250225,125900,33808487900,99900,99900,100000,99900,356
20250225,125800,33772912400,99900,99900,100000,99900,931
20250225,125700,33679904100,99900,100000,100000,99900,464
20250225,125600,33633523800,99900,100000,100100,99900,593
20250225,125500,33574249400,100000,100100,100100,100000,2651
20250225,125400,33309145700,100100,100100,100100,100000,231
20250225,125300,33286043400,100000,100000,100100,100000,425
20250225,125200,33243540600,100000,100000,100100,100000,815
20250225,125100,33162038300,100000,100000,100100,100000,503
20250225,125000,33111737200,100000,100000,100100,100000,416
20250225,124900,33070136800,100000,100000,100100,100000,989
20250225,124800,32971236500,100100,100000,100100,100000,331
20250225,124700,32938135700,100000,100100,100100,100000,471
20250225,124600,32891033900,100000,100000,100100,100000,257
20250225,124500,32865333300,100100,100000,100100,100000,340
20250225,124400,32831331900,100100,100000,100100,100000,463
20250225,124300,32785031000,100000,100100,100100,100000,450
20250225,124200,32740022800,100100,100100,100100,100000,326
20250225,124100,32707417400,100100,100000,100100,100000,392
20250225,124000,32668214200,100000,100100,100100,100000,363
20250225,123900,32631913000,100100,100000,100100,100000,479
20250225,123800,32584012400,100000,100000,100100,100000,1179
20250225,123700,32466112200,100000,100000,100100,100000,360
20250225,123600,32430111300,100000,100000,100100,100000,947
20250225,123500,32335406000,100000,100100,100100,100000,236
20250225,123400,32311804300,100000,100100,100100,100000,440
20250225,123300,32267777000,100000,100000,100100,100000,249
20250225,123200,32242876600,100000,100000,100100,100000,585
20250225,123100,32184375300,100000,100000,100100,100000,261
20250225,123000,32158272400,100100,100000,100100,100000,486
20250225,122900,32109637200,100000,100000,100100,100000,388
20250225,122800,32070832000,100100,100100,100200,100000,1548
20250225,122700,31915892000,100100,100100,100200,100100,358
20250225,122600,31880055900,100100,100200,100200,100100,1373
20250225,122500,31742495500,100300,100200,100300,100200,363
20250225,122400,31706116400,100200,100200,100300,100200,675
20250225,122300,31638454900,100200,100200,100300,100200,385
20250225,122200,31599860900,100300,100200,100300,100200,401
20250225,122100,31559659900,100200,100200,100400,100200,632
20250225,122000,31496290800,100200,100300,100400,100200,546
20250225,121900,31441541500,100300,100300,100400,100300,494
20250225,121800,31391980400,100300,100200,100500,100200,2901
20250225,121700,31100640800,100200,100200,100300,100100,285
20250225,121600,31072088400,100300,100300,100400,100100,468
20250225,121500,31025130600,100200,100000,100400,100000,4746
20250225,121400,30550020600,100000,100000,100200,100000,557
20250225,121300,30494305100,100000,100100,100100,100000,1963
20250225,121200,30297908800,100100,100100,100200,100100,383
20250225,121100,30259560300,100100,100000,100200,100000,772
20250225,121000,30182293200,100000,100100,100100,100000,345
20250225,120900,30147792700,100000,100100,100100,100000,303
20250225,120800,30117480100,100000,100100,100200,100000,3573
20250225,120700,29760053800,100100,100100,100200,100100,218
20250225,120600,29738224900,100200,100100,100300,100100,368
20250225,120500,29701358000,100100,100200,100200,100100,488
20250225,120400,29652477600,100200,100300,100300,100200,937
20250225,120300,29558519100,100200,100100,100300,100000,921
20250225,120200,29466238100,100100,100000,100200,100000,1085
20250225,120100,29357643800,100100,100000,100100,100000,282
20250225,120000,29329441900,100000,100100,100100,100000,213
20250225,115900,29308136600,100100,100000,100100,100000,562
20250225,115800,29251917800,100000,100000,100100,100000,429
20250225,115700,29209017100,100000,100000,100100,100000,255
20250225,115600,29183513300,100000,100000,100100,100000,822
20250225,115500,29101295100,100000,100100,100200,100000,307
20250225,115400,29070570900,100100,100100,100200,100100,395
20250225,115300,29031030800,100100,100100,100200,100100,567
20250225,115200,28974236600,100100,100100,100200,100000,490
20250225,115100,28925204600,100100,100000,100100,100000,373
20250225,115000,28887902200,100000,100100,100200,100000,883
20250225,114900,28799501500,100100,100100,100200,100100,330
20250225,114800,28766455300,100100,100100,100200,100100,254
20250225,114700,28741018900,100200,100200,100300,100100,887
20250225,114600,28652142000,100200,100100,100300,100000,1228
20250225,114500,28529136600,100100,100100,100100,100000,318
20250225,114400,28497306500,100000,100000,100200,100000,732
20250225,114300,28424034800,100000,100100,100200,100000,273
20250225,114200,28396723300,100100,100100,100200,100000,627
20250225,114100,28333977400,100100,100000,100100,100000,1493
20250225,114000,28184554100,100000,100000,100100,100000,183
20250225,113900,28166253700,100000,100000,100100,100000,279
20250225,113800,28138353300,100000,100000,100000,99900,2494
20250225,113700,27888954500,99900,99900,100000,99900,853
20250225,113600,27803737500,99900,99900,100000,99900,294
20250225,113500,27774365000,99900,99900,100000,99900,144
20250225,113400,27759977500,100000,99900,100000,99900,1053
20250225,113300,27654731400,99900,100000,100000,99900,268
20250225,113200,27627957400,99900,99900,100000,99900,366
20250225,113100,27591391900,99900,99900,100000,99900,386
20250225,113000,27552827900,100000,99900,100000,99900,644
20250225,112900,27488492000,99900,99900,100000,99900,1107
20250225,112800,27377879600,99900,99900,100000,99900,1269
20250225,112700,27251039800,99900,99900,100000,99900,427
20250225,112600,27208372500,100000,100000,100000,99900,509
20250225,112500,27157519900,99900,99900,100000,99900,1022
20250225,112400,27055373800,99900,100000,100100,99900,11160
20250225,112300,25939426500,100000,100100,100100,100000,293
20250225,112200,25910113700,100100,100000,100200,100000,917
20250225,112100,25818343500,100000,100000,100100,100000,548
20250225,112000,25763541300,100000,100100,100100,100000,322
20250225,111900,25731339700,100100,100000,100100,100000,491
20250225,111800,25682218700,100000,100000,100100,100000,791
20250225,111700,25603055400,100000,100200,100200,100000,595
20250225,111600,25543525300,100200,100100,100200,100000,1186
20250225,111500,25424803600,100100,100100,100100,100000,577
20250225,111400,25367061000,100000,100000,100100,100000,574
20250225,111300,25309622400,100100,100000,100200,100000,2286
20250225,111200,25080784000,100100,100100,100200,100000,1143
20250225,111100,24966441300,100100,100100,100200,100100,269
20250225,111000,24939513600,100200,100100,100200,100000,817
20250225,110900,24857754000,100100,100000,100100,100000,665
20250225,110800,24791236200,100000,100100,100200,100000,1295
20250225,110700,24661725600,100100,100000,100200,100000,389
20250225,110600,24622802700,100000,100000,100100,100000,1076
20250225,110500,24515128200,100100,100100,100200,100000,514
20250225,110400,24463660100,100100,100100,100200,100100,263
20250225,110300,24437323500,100100,100100,100200,100100,356
20250225,110200,24401685900,100100,100100,100300,100100,699
20250225,110100,24331662400,100200,100100,100200,100100,600
20250225,110000,24271561200,100100,100100,100200,100000,95
20250225,105900,24262050800,100100,100100,100200,100000,563
20250225,105800,24205681500,100100,100000,100200,100000,439
20250225,105700,24161748200,100000,100000,100100,100000,549
20250225,105600,24106829000,100000,100000,100100,100000,663
20250225,105500,24040496800,100000,100100,100100,100000,407
20250225,105400,23999794200,100000,100100,100100,100000,253
20250225,105300,23974492000,100000,100100,100100,100000,488
20250225,105200,23925677900,100000,100100,100200,100000,897
20250225,105100,23835895300,100100,100200,100200,100100,751
20250225,105000,23760692000,100200,100100,100200,100100,1525
20250225,104900,23608015700,100100,100100,100200,100100,555
20250225,104800,23552445100,100200,100300,100300,100200,1137
20250225,104700,23438514300,100200,100200,100300,100200,533
20250225,104600,23385089200,100200,100200,100300,100200,544
20250225,104500,23330579200,100200,100300,100300,100200,676
20250225,104400,23262827600,100300,100200,100300,100200,180
20250225,104300,23244789800,100200,100300,100300,100200,313
20250225,104200,23213413000,100200,100400,100400,100200,833
20250225,104100,23129817800,100300,100000,100300,100000,3815
20250225,104000,22747601400,100000,100000,100100,100000,219
20250225,103900,22725701000,100000,100100,100100,100000,449
20250225,103800,22680786000,100000,99900,100000,99900,1384
20250225,103700,22542431600,100000,99900,100000,99800,596
20250225,103600,22482866400,99900,99900,99900,99800,694
20250225,103500,22413543200,99800,100000,100000,99800,1592
20250225,103400,22254537500,100000,99900,100000,99900,491
20250225,103300,22205469500,99900,99900,100000,99900,709
20250225,103200,22134639800,100000,99900,100000,99900,243
20250225,103100,22110363500,99900,99900,100000,99900,261
20250225,103000,22084285800,99800,99900,100000,99800,1213
20250225,102900,21963111100,99900,100100,100100,99900,1540
20250225,102800,21809187300,100000,100100,100100,100000,1072
20250225,102700,21701985500,100000,100100,100100,100000,285
20250225,102600,21673484600,100100,99800,100100,99800,3247
20250225,102500,21348816900,99800,99800,99900,99800,405
20250225,102400,21308381500,99800,99900,99900,99800,685
20250225,102300,21239992700,99900,100000,100000,99900,1755
20250225,102200,21064627800,99900,99900,100000,99900,754
20250225,102100,20989266600,100000,99800,100000,99800,1475
20250225,102000,20841889400,99900,100000,100000,99800,1619
20250225,101900,20680268300,100000,100000,100000,99900,960
20250225,101800,20584320300,100000,99900,100100,99900,1096
20250225,101700,20474750300,99800,99900,100000,99800,1426
20250225,101600,20332248000,99900,99800,99900,99800,682
20250225,101500,20264155100,99800,99900,99900,99800,1443
20250225,101400,20120009300,99900,100000,100000,99900,897
20250225,101300,20030347700,100000,100000,100100,100000,411
20250225,101200,19989239700,100000,99900,100000,99800,1921
20250225,101100,19797230600,99800,99900,99900,99800,519
20250225,101000,19745394300,99900,99800,99900,99800,793
20250225,100900,19666236800,99800,99800,99900,99800,982
20250225,100800,19568198700,99800,99900,99900,99800,1113
20250225,100700,19457116900,99800,99900,100000,99800,1613
20250225,100600,19296017800,100000,100000,100000,99800,487
20250225,100500,19247362600,99800,100100,100200,99800,7195
20250225,100400,18528104400,100100,100200,100200,100100,1189
20250225,100300,18409049100,100200,100100,100200,100100,1134
20250225,100200,18295454500,100100,100100,100200,100100,1486
20250225,100100,18146671500,100100,100100,100200,100000,885
20250225,100000,18058071600,100000,99900,100100,99900,2671
20250225,095900,17791000000,99900,99900,100000,99900,708
20250225,095800,17720251900,99900,99900,100000,99900,216
20250225,095700,17698671200,100000,99900,100000,99800,2907
20250225,095600,17408268000,99900,99900,100000,99800,1872
20250225,095500,17221255200,99800,99800,99900,99700,1722
20250225,095400,17049367100,99800,99700,99800,99600,673
20250225,095300,16982268300,99700,99800,99800,99600,893
20250225,095200,16893287200,99700,99600,99700,99600,791
20250225,095100,16814478200,99600,99700,99700,99600,1562
20250225,095000,16658855100,99600,99700,99800,99600,2990
20250225,094900,16360754000,99800,99900,99900,99700,2966
20250225,094800,16064760300,99900,99800,99900,99800,749
20250225,094700,15990004100,99800,99800,99900,99700,1606
20250225,094600,15829740400,99700,99700,99900,99700,1638
20250225,094500,15666286800,99700,99800,99800,99600,564
20250225,094400,15610030800,99600,99600,99800,99500,2268
20250225,094300,15383973600,99500,99600,99600,99500,414
20250225,094200,15342757400,99500,99600,99700,99500,573
20250225,094100,15285701300,99600,99500,99700,99500,649
20250225,094000,15221066000,99600,99700,99700,99500,389
20250225,093900,15182316400,99600,99600,99700,99500,664
20250225,093800,15116178700,99600,99700,99700,99500,551
20250225,093700,15061326000,99700,99500,99700,99500,1289
20250225,093600,14932956600,99500,99400,99600,99400,1119
20250225,093500,14821646100,99300,99300,99500,99300,3201
20250225,093400,14503436300,99300,99200,99300,99200,1798
20250225,093300,14324913700,99200,99200,99300,99200,1039
20250225,093200,14221785700,99200,99200,99300,99200,887
20250225,093100,14133768400,99300,99300,99300,99200,771
20250225,093000,14057257900,99200,99300,99400,99200,2944
20250225,092900,13764936400,99400,99300,99400,99300,1866
20250225,092800,13579639000,99300,99400,99400,99200,5351
20250225,092700,13048225000,99300,99500,99500,99300,996
20250225,092600,12949248200,99400,99500,99600,99400,1736
20250225,092500,12776527600,99600,99600,99600,99500,1398
20250225,092400,12637294700,99600,99200,99600,99200,1203
20250225,092300,12517688900,99400,99200,99400,99100,1347
20250225,092200,12384042300,99100,99000,99200,98900,5171
20250225,092100,11871768400,99000,98900,99000,98800,1931
20250225,092000,11680864400,98900,98900,98900,98800,687
20250225,091900,11612975800,98800,99000,99100,98800,6375
20250225,091800,10982098000,99000,99000,99100,99000,1076
20250225,091700,10875536200,99000,99000,99100,99000,1812
20250225,091600,10696123500,99100,99000,99100,99000,861
20250225,091500,10610852800,99100,99000,99100,98900,2582
20250225,091400,10355204600,99000,99000,99100,98900,2231
20250225,091300,10134351400,99000,99000,99100,98900,2130
20250225,091200,9923504000,99100,98900,99100,98800,5111
20250225,091100,9418013600,98900,99000,99100,98800,3906
20250225,091000,9031494900,99000,99100,99100,99000,989
20250225,090900,8933546300,99100,99200,99200,98800,1609
20250225,090800,8774193000,99200,98700,99200,98600,3953
20250225,090700,8383657400,98600,98800,98900,98600,4204
20250225,090600,7968584300,98800,98900,99000,98700,4937
20250225,090500,7480695400,98900,98600,98900,98600,2666
20250225,090400,7217366100,98700,98500,98700,98500,4895
20250225,090300,6734743900,98400,98500,98700,98400,8135
20250225,090200,5933663800,98500,98500,98600,98400,10670
20250225,090100,4882737400,98500,98600,98800,98400,18914
20250225,090000,3018986900,98600,98600,99300,98500,30209