KissMeData/060720/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,194400,909600410,9730,9730,9730,9730,1230
20250225,194300,909600410,9730,9730,9730,9730,0
20250225,194200,909600410,9730,9730,9730,9730,0
20250225,194100,909600410,9730,9730,9730,9730,0
20250225,194000,909600410,9730,9730,9730,9730,0
20250225,193900,909600410,9730,9730,9730,9730,0
20250225,193800,909600410,9730,9730,9730,9730,0
20250225,193700,909600410,9730,9730,9730,9730,0
20250225,193600,909600410,9730,9730,9730,9730,0
20250225,193500,909600410,9730,9730,9730,9730,0
20250225,193400,909600410,9730,9730,9730,9730,0
20250225,193300,909600410,9730,9730,9730,9730,0
20250225,193200,909600410,9730,9730,9730,9730,0
20250225,193100,909600410,9730,9730,9730,9730,0
20250225,193000,909600410,9730,9730,9730,9730,0
20250225,192900,909600410,9730,9730,9730,9730,0
20250225,192800,909600410,9730,9730,9730,9730,0
20250225,192700,909600410,9730,9730,9730,9730,0
20250225,192600,909600410,9730,9730,9730,9730,0
20250225,192500,909600410,9730,9730,9730,9730,0
20250225,192400,909600410,9730,9730,9730,9730,0
20250225,192300,909600410,9730,9730,9730,9730,0
20250225,192200,909600410,9730,9730,9730,9730,0
20250225,192100,909600410,9730,9730,9730,9730,0
20250225,192000,909600410,9730,9730,9730,9730,0
20250225,191900,909600410,9730,9730,9730,9730,0
20250225,191800,909600410,9730,9730,9730,9730,0
20250225,191700,909600410,9730,9730,9730,9730,0
20250225,191600,909600410,9730,9730,9730,9730,0
20250225,191500,909600410,9730,9730,9730,9730,0
20250225,191400,909600410,9730,9730,9730,9730,1230
20250225,191300,909600410,9730,9730,9730,9730,0
20250225,191200,909600410,9730,9730,9730,9730,0
20250225,191100,909600410,9730,9730,9730,9730,0
20250225,191000,909600410,9730,9730,9730,9730,0
20250225,190900,909600410,9730,9730,9730,9730,0
20250225,190800,909600410,9730,9730,9730,9730,0
20250225,190700,909600410,9730,9730,9730,9730,0
20250225,190600,909600410,9730,9730,9730,9730,0
20250225,190500,909600410,9730,9730,9730,9730,0
20250225,190400,909600410,9730,9730,9730,9730,0
20250225,190300,909600410,9730,9730,9730,9730,0
20250225,190200,909600410,9730,9730,9730,9730,0
20250225,190100,909600410,9730,9730,9730,9730,0
20250225,190000,909600410,9730,9730,9730,9730,0
20250225,185900,909600410,9730,9730,9730,9730,0
20250225,185800,909600410,9730,9730,9730,9730,0
20250225,185700,909600410,9730,9730,9730,9730,0
20250225,185600,909600410,9730,9730,9730,9730,0
20250225,185500,909600410,9730,9730,9730,9730,0
20250225,185400,909600410,9730,9730,9730,9730,0
20250225,185300,909600410,9730,9730,9730,9730,0
20250225,185200,909600410,9730,9730,9730,9730,0
20250225,185100,909600410,9730,9730,9730,9730,0
20250225,185000,909600410,9730,9730,9730,9730,0
20250225,184900,909600410,9730,9730,9730,9730,0
20250225,184800,909600410,9730,9730,9730,9730,0
20250225,184700,909600410,9730,9730,9730,9730,0
20250225,184600,909600410,9730,9730,9730,9730,0
20250225,184500,909600410,9730,9730,9730,9730,0
20250225,184400,909600410,9730,9730,9730,9730,1230
20250225,184300,909600410,9730,9730,9730,9730,0
20250225,184200,909600410,9730,9730,9730,9730,0
20250225,184100,909600410,9730,9730,9730,9730,0
20250225,184000,909600410,9730,9730,9730,9730,0
20250225,183900,909600410,9730,9730,9730,9730,0
20250225,183800,909600410,9730,9730,9730,9730,0
20250225,183700,909600410,9730,9730,9730,9730,0
20250225,183600,909600410,9730,9730,9730,9730,0
20250225,183500,909600410,9730,9730,9730,9730,0
20250225,183400,909600410,9730,9730,9730,9730,0
20250225,183300,909600410,9730,9730,9730,9730,0
20250225,183200,909600410,9730,9730,9730,9730,0
20250225,183100,909600410,9730,9730,9730,9730,0
20250225,183000,909600410,9730,9730,9730,9730,0
20250225,182900,909600410,9730,9730,9730,9730,0
20250225,182800,909600410,9730,9730,9730,9730,0
20250225,182700,909600410,9730,9730,9730,9730,0
20250225,182600,909600410,9730,9730,9730,9730,0
20250225,182500,909600410,9730,9730,9730,9730,0
20250225,182400,909600410,9730,9730,9730,9730,0
20250225,182300,909600410,9730,9730,9730,9730,0
20250225,182200,909600410,9730,9730,9730,9730,0
20250225,182100,909600410,9730,9730,9730,9730,0
20250225,182000,909600410,9730,9730,9730,9730,0
20250225,181900,909600410,9730,9730,9730,9730,0
20250225,181800,909600410,9730,9730,9730,9730,0
20250225,181700,909600410,9730,9730,9730,9730,0
20250225,181600,909600410,9730,9730,9730,9730,0
20250225,181500,909600410,9730,9730,9730,9730,0
20250225,181400,909600410,9730,9730,9730,9730,1230
20250225,181300,909600410,9730,9730,9730,9730,0
20250225,181200,909600410,9730,9730,9730,9730,0
20250225,181100,909600410,9730,9730,9730,9730,0
20250225,181000,909600410,9730,9730,9730,9730,0
20250225,180900,909600410,9730,9730,9730,9730,0
20250225,180800,909600410,9730,9730,9730,9730,0
20250225,180700,909600410,9730,9730,9730,9730,0
20250225,180600,909600410,9730,9730,9730,9730,0
20250225,180500,909600410,9730,9730,9730,9730,0
20250225,180400,909600410,9730,9730,9730,9730,0
20250225,180300,909600410,9730,9730,9730,9730,0
20250225,180200,909600410,9730,9730,9730,9730,0
20250225,180100,909600410,9730,9730,9730,9730,0
20250225,180000,909600410,9730,9730,9730,9730,0
20250225,175900,909600410,9730,9730,9730,9730,0
20250225,175800,909600410,9730,9730,9730,9730,0
20250225,175700,909600410,9730,9730,9730,9730,0
20250225,175600,909600410,9730,9730,9730,9730,0
20250225,175500,909600410,9730,9730,9730,9730,0
20250225,175400,909600410,9730,9730,9730,9730,0
20250225,175300,909600410,9730,9730,9730,9730,0
20250225,175200,909600410,9730,9730,9730,9730,0
20250225,175100,909600410,9730,9730,9730,9730,0
20250225,175000,909600410,9730,9730,9730,9730,0
20250225,174900,909600410,9730,9730,9730,9730,0
20250225,174800,909600410,9730,9730,9730,9730,0
20250225,174700,909600410,9730,9730,9730,9730,0
20250225,174600,909600410,9730,9730,9730,9730,0
20250225,174500,909600410,9730,9730,9730,9730,0
20250225,174400,909600410,9730,9730,9730,9730,1230
20250225,174300,909600410,9730,9730,9730,9730,0
20250225,174200,909600410,9730,9730,9730,9730,0
20250225,174100,909600410,9730,9730,9730,9730,0
20250225,174000,909600410,9730,9730,9730,9730,0
20250225,173900,909600410,9730,9730,9730,9730,0
20250225,173800,909600410,9730,9730,9730,9730,0
20250225,173700,909600410,9730,9730,9730,9730,0
20250225,173600,909600410,9730,9730,9730,9730,0
20250225,173500,909600410,9730,9730,9730,9730,0
20250225,173400,909600410,9730,9730,9730,9730,0
20250225,173300,909600410,9730,9730,9730,9730,0
20250225,173200,909600410,9730,9730,9730,9730,0
20250225,173100,909600410,9730,9730,9730,9730,0
20250225,173000,909600410,9730,9730,9730,9730,0
20250225,172900,909600410,9730,9730,9730,9730,0
20250225,172800,909600410,9730,9730,9730,9730,0
20250225,172700,909600410,9730,9730,9730,9730,0
20250225,172600,909600410,9730,9730,9730,9730,0
20250225,172500,909600410,9730,9730,9730,9730,0
20250225,172400,909600410,9730,9730,9730,9730,0
20250225,172300,909600410,9730,9730,9730,9730,0
20250225,172200,909600410,9730,9730,9730,9730,0
20250225,172100,909600410,9730,9730,9730,9730,0
20250225,172000,909600410,9730,9730,9730,9730,0
20250225,171900,909600410,9730,9730,9730,9730,0
20250225,171800,909600410,9730,9730,9730,9730,0
20250225,171700,909600410,9730,9730,9730,9730,0
20250225,171600,909600410,9730,9730,9730,9730,0
20250225,171500,909600410,9730,9730,9730,9730,0
20250225,171400,909600410,9730,9730,9730,9730,1230
20250225,171300,909600410,9730,9730,9730,9730,0
20250225,171200,909600410,9730,9730,9730,9730,0
20250225,171100,909600410,9730,9730,9730,9730,0
20250225,171000,909600410,9730,9730,9730,9730,0
20250225,170900,909600410,9730,9730,9730,9730,0
20250225,170800,909600410,9730,9730,9730,9730,0
20250225,170700,909600410,9730,9730,9730,9730,0
20250225,170600,909600410,9730,9730,9730,9730,0
20250225,170500,909600410,9730,9730,9730,9730,0
20250225,170400,909600410,9730,9730,9730,9730,0
20250225,170300,909600410,9730,9730,9730,9730,0
20250225,170200,909600410,9730,9730,9730,9730,0
20250225,170100,909600410,9730,9730,9730,9730,0
20250225,170000,909600410,9730,9730,9730,9730,0
20250225,165900,909600410,9730,9730,9730,9730,0
20250225,165800,909600410,9730,9730,9730,9730,0
20250225,165700,909600410,9730,9730,9730,9730,0
20250225,165600,909600410,9730,9730,9730,9730,0
20250225,165500,909600410,9730,9730,9730,9730,0
20250225,165400,909600410,9730,9730,9730,9730,0
20250225,165300,909600410,9730,9730,9730,9730,0
20250225,165200,909600410,9730,9730,9730,9730,0
20250225,165100,909600410,9730,9730,9730,9730,0
20250225,165000,909600410,9730,9730,9730,9730,0
20250225,164900,909600410,9730,9730,9730,9730,0
20250225,164800,909600410,9730,9730,9730,9730,0
20250225,164700,909600410,9730,9730,9730,9730,0
20250225,164600,909600410,9730,9730,9730,9730,0
20250225,164500,909600410,9730,9730,9730,9730,0
20250225,164400,909600410,9730,9730,9730,9730,1230
20250225,164300,909600410,9730,9730,9730,9730,0
20250225,164200,909600410,9730,9730,9730,9730,0
20250225,164100,909600410,9730,9730,9730,9730,0
20250225,164000,909600410,9730,9730,9730,9730,0
20250225,163900,909600410,9730,9730,9730,9730,0
20250225,163800,909600410,9730,9730,9730,9730,0
20250225,163700,909600410,9730,9730,9730,9730,0
20250225,163600,909600410,9730,9730,9730,9730,0
20250225,163500,909600410,9730,9730,9730,9730,0
20250225,163400,909600410,9730,9730,9730,9730,0
20250225,163300,909600410,9730,9730,9730,9730,0
20250225,163200,909600410,9730,9730,9730,9730,0
20250225,163100,909600410,9730,9730,9730,9730,0
20250225,163000,909600410,9730,9730,9730,9730,0
20250225,162900,909600410,9730,9730,9730,9730,0
20250225,162800,909600410,9730,9730,9730,9730,0
20250225,162700,909600410,9730,9730,9730,9730,0
20250225,162600,909600410,9730,9730,9730,9730,0
20250225,162500,909600410,9730,9730,9730,9730,0
20250225,162400,909600410,9730,9730,9730,9730,0
20250225,162300,909600410,9730,9730,9730,9730,0
20250225,162200,909600410,9730,9730,9730,9730,0
20250225,162100,909600410,9730,9730,9730,9730,0
20250225,162000,909600410,9730,9730,9730,9730,0
20250225,161900,909600410,9730,9730,9730,9730,0
20250225,161800,909600410,9730,9730,9730,9730,0
20250225,161700,909600410,9730,9730,9730,9730,0
20250225,161600,909600410,9730,9730,9730,9730,0
20250225,161500,909600410,9730,9730,9730,9730,0
20250225,161400,909600410,9730,9730,9730,9730,1230
20250225,161300,909600410,9730,9730,9730,9730,0
20250225,161200,909600410,9730,9730,9730,9730,0
20250225,161100,909600410,9730,9730,9730,9730,0
20250225,161000,909600410,9730,9730,9730,9730,0
20250225,160900,909600410,9730,9730,9730,9730,0
20250225,160800,909600410,9730,9730,9730,9730,0
20250225,160700,909600410,9730,9730,9730,9730,0
20250225,160600,909600410,9730,9730,9730,9730,0
20250225,160500,909600410,9730,9730,9730,9730,0
20250225,160400,909600410,9730,9730,9730,9730,0
20250225,160300,909600410,9730,9730,9730,9730,0
20250225,160200,909600410,9730,9730,9730,9730,0
20250225,160100,909600410,9730,9730,9730,9730,0
20250225,160000,909600410,9730,9730,9730,9730,0
20250225,155900,909600410,9730,9730,9730,9730,0
20250225,155800,909600410,9730,9730,9730,9730,0
20250225,155700,909600410,9730,9730,9730,9730,0
20250225,155600,909600410,9730,9730,9730,9730,0
20250225,155500,909600410,9730,9730,9730,9730,0
20250225,155400,909600410,9730,9730,9730,9730,0
20250225,155300,909600410,9730,9730,9730,9730,0
20250225,155200,909600410,9730,9730,9730,9730,0
20250225,155100,909600410,9730,9730,9730,9730,0
20250225,155000,909600410,9730,9730,9730,9730,0
20250225,154900,909600410,9730,9730,9730,9730,0
20250225,154800,909600410,9730,9730,9730,9730,0
20250225,154700,909600410,9730,9730,9730,9730,0
20250225,154600,909600410,9730,9730,9730,9730,0
20250225,154500,909600410,9730,9730,9730,9730,0
20250225,154400,909600410,9730,9730,9730,9730,1230
20250225,154300,909600410,9730,9730,9730,9730,0
20250225,154200,909600410,9730,9730,9730,9730,0
20250225,154100,909600410,9730,9730,9730,9730,0
20250225,154000,909600410,9730,9730,9730,9730,0
20250225,153900,909600410,9730,9730,9730,9730,0
20250225,153800,909600410,9730,9730,9730,9730,0
20250225,153700,909600410,9730,9730,9730,9730,0
20250225,153600,909600410,9730,9730,9730,9730,0
20250225,153500,909600410,9730,9730,9730,9730,0
20250225,153400,909600410,9730,9730,9730,9730,0
20250225,153300,909600410,9730,9730,9730,9730,0
20250225,153200,909600410,9730,9730,9730,9730,0
20250225,153100,909600410,9730,9730,9730,9730,0
20250225,153000,909600410,9730,9730,9730,9730,1230
20250225,152900,897632510,9750,9750,9750,9750,0
20250225,152800,897632510,9750,9750,9750,9750,0
20250225,152700,897632510,9750,9750,9750,9750,0
20250225,152600,897632510,9750,9750,9750,9750,0
20250225,152500,897632510,9750,9750,9750,9750,0
20250225,152400,897632510,9750,9750,9750,9750,0
20250225,152300,897632510,9750,9750,9750,9750,0
20250225,152200,897632510,9750,9750,9750,9750,0
20250225,152100,897632510,9750,9750,9750,9750,0
20250225,152000,897632510,9750,9750,9750,9750,0
20250225,151900,897632510,9750,9740,9750,9740,925
20250225,151800,888622120,9740,9740,9740,9740,18
20250225,151700,888446800,9740,9740,9740,9740,1
20250225,151600,888437060,9750,9730,9750,9730,219
20250225,151500,886305810,9720,9750,9750,9720,28
20250225,151400,886033110,9730,9730,9750,9730,855
20250225,151300,877713860,9730,9740,9750,9730,54
20250225,151200,877187960,9740,9730,9750,9730,381
20250225,151100,873479830,9730,9730,9750,9730,262
20250225,151000,870930130,9730,9720,9730,9720,48
20250225,150900,870463200,9750,9730,9750,9730,1201
20250225,150800,858776050,9730,9730,9750,9730,77
20250225,150700,858025940,9730,9730,9740,9730,181
20250225,150600,856263510,9750,9730,9750,9730,43
20250225,150500,855844860,9730,9730,9730,9730,41
20250225,150400,855445930,9730,9740,9750,9730,72
20250225,150300,854744720,9740,9730,9750,9730,99
20250225,150200,853780420,9730,9730,9730,9730,31
20250225,150100,853478790,9730,9720,9750,9720,503
20250225,150000,848579720,9720,9730,9750,9720,956
20250225,145900,839284490,9730,9730,9740,9730,66
20250225,145800,838642210,9750,9730,9750,9730,398
20250225,145700,834769310,9730,9730,9730,9730,30
20250225,145600,834477410,9730,9730,9780,9720,528
20250225,145500,829338170,9730,9730,9730,9730,81
20250225,145400,828550040,9740,9740,9750,9740,267
20250225,145300,825949030,9780,9740,9780,9740,33
20250225,145200,825627530,9740,9740,9740,9740,40
20250225,145100,825237930,9740,9740,9740,9740,30
20250225,145000,824945730,9740,9750,9750,9740,505
20250225,144900,820024170,9750,9750,9750,9750,34
20250225,144800,819692670,9750,9790,9800,9750,951
20250225,144700,810384190,9810,9750,9810,9750,4785
20250225,144600,763553180,9730,9730,9750,9730,42
20250225,144500,763144500,9750,9740,9750,9730,815
20250225,144400,755206130,9730,9730,9730,9730,40
20250225,144300,754816930,9730,9720,9730,9720,35
20250225,144200,754476480,9720,9720,9720,9720,41
20250225,144100,754077960,9720,9720,9740,9720,1132
20250225,144000,743073080,9720,9720,9720,9720,30
20250225,143900,742781480,9720,9730,9740,9720,352
20250225,143800,739355840,9730,9730,9730,9730,31
20250225,143700,739054210,9730,9720,9730,9720,49
20250225,143600,738577740,9720,9720,9730,9720,23
20250225,143500,738354150,9720,9720,9720,9720,40
20250225,143400,737965350,9720,9720,9720,9720,31
20250225,143300,737664030,9730,9730,9740,9730,1472
20250225,143200,723340570,9730,9730,9730,9730,30
20250225,143100,723048670,9730,9730,9740,9730,103
20250225,143000,722046310,9730,9730,9740,9730,33
20250225,142900,721725200,9730,9730,9730,9720,44
20250225,142800,721297420,9730,9720,9740,9720,90
20250225,142700,720422360,9720,9720,9740,9720,582
20250225,142600,714764500,9720,9730,9740,9720,62
20250225,142500,714161380,9720,9740,9740,9720,351
20250225,142400,710746380,9730,9730,9740,9730,66
20250225,142300,710104070,9740,9730,9740,9730,452
20250225,142200,705705260,9730,9730,9750,9730,54
20250225,142100,705179700,9730,9730,9750,9730,257
20250225,142000,702676600,9730,9730,9730,9730,40
20250225,141900,702287400,9730,9730,9740,9730,95
20250225,141800,701362880,9730,9720,9730,9720,53
20250225,141700,700847290,9720,9730,9730,9720,23
20250225,141600,700623700,9720,9730,9740,9720,886
20250225,141500,692007940,9730,9730,9740,9730,1961
20250225,141400,672926930,9740,9730,9740,9730,255
20250225,141300,670444390,9730,9730,9730,9730,100
20250225,141200,669471390,9730,9740,9740,9730,715
20250225,141100,662507490,9740,9740,9750,9740,31
20250225,141000,662205540,9740,9740,9740,9740,41
20250225,140900,661806200,9750,9740,9750,9740,667
20250225,140800,655309060,9740,9740,9750,9740,1040
20250225,140700,645179030,9750,9750,9750,9740,773
20250225,140600,637647580,9750,9760,9760,9750,64
20250225,140500,637023350,9760,9760,9770,9760,347
20250225,140400,633636310,9760,9760,9760,9760,30
20250225,140300,633343510,9750,9750,9750,9750,40
20250225,140200,632953510,9750,9750,9750,9750,31
20250225,140100,632651260,9750,9750,9770,9750,155
20250225,140000,631137710,9750,9750,9750,9750,30
20250225,135900,630845210,9750,9750,9750,9750,40
20250225,135800,630455210,9750,9780,9780,9750,207
20250225,135700,628433160,9750,9740,9770,9740,137
20250225,135600,627095570,9780,9780,9780,9750,3214
20250225,135500,595745510,9780,9790,9790,9780,43
20250225,135400,595324640,9800,9780,9810,9780,100
20250225,135300,594345130,9780,9780,9780,9780,40
20250225,135200,593953930,9780,9790,9790,9780,22
20250225,135100,593738750,9770,9770,9770,9770,40
20250225,135000,593347950,9810,9770,9820,9770,243
20250225,134900,590964980,9770,9770,9800,9760,758
20250225,134800,583557280,9770,9770,9770,9770,40
20250225,134700,583166480,9770,9770,9790,9760,1224
20250225,134600,571213010,9770,9770,9770,9770,41
20250225,134500,570812440,9770,9770,9770,9770,30
20250225,134400,570519340,9770,9770,9790,9770,50
20250225,134300,570030640,9770,9770,9770,9770,60
20250225,134200,569444440,9770,9770,9770,9770,41
20250225,134100,569043870,9770,9770,9790,9770,200
20250225,134000,567089470,9770,9770,9790,9770,110
20250225,133900,566014280,9770,9780,9780,9770,261
20250225,133800,563461900,9780,9780,9790,9780,81
20250225,133700,562669620,9780,9780,9780,9780,30
20250225,133600,562376220,9780,9780,9780,9780,40
20250225,133500,561985020,9780,9780,9780,9780,30
20250225,133400,561691620,9780,9780,9790,9780,361
20250225,133300,558160740,9780,9780,9790,9780,38
20250225,133200,557789030,9790,9800,9800,9790,31
20250225,133100,557485530,9800,9800,9810,9790,24
20250225,133000,557250420,9820,9790,9820,9790,110
20250225,132900,556172620,9790,9790,9800,9780,393
20250225,132800,552321950,9790,9780,9800,9780,181
20250225,132700,550549310,9780,9780,9780,9780,40
20250225,132600,550158110,9780,9790,9790,9780,166
20250225,132500,548533170,9790,9780,9800,9780,494
20250225,132400,543696900,9780,9780,9780,9780,30
20250225,132300,543403500,9780,9780,9790,9780,41
20250225,132200,543002510,9790,9790,9790,9780,25
20250225,132100,542757860,9780,9780,9780,9780,41
20250225,132000,542356880,9800,9780,9800,9780,40
20250225,131900,541965480,9780,9770,9800,9770,65
20250225,131800,541329580,9770,9780,9780,9770,30
20250225,131700,541036380,9780,9780,9800,9770,430
20250225,131600,536833380,9790,9780,9790,9780,300
20250225,131500,533898250,9780,9770,9780,9770,30
20250225,131400,533604950,9770,9770,9770,9770,40
20250225,131300,533214150,9770,9770,9780,9770,501
20250225,131200,528319370,9770,9770,9790,9770,42
20250225,131100,527908800,9790,9770,9790,9770,61
20250225,131000,527312210,9770,9770,9770,9770,40
20250225,130900,526921410,9770,9770,9780,9770,37
20250225,130800,526559860,9780,9770,9780,9770,60
20250225,130700,525973460,9770,9780,9780,9770,24
20250225,130600,525738940,9780,9770,9780,9770,40
20250225,130500,525348040,9800,9780,9800,9770,62
20250225,130400,524741310,9780,9780,9800,9770,261
20250225,130300,522188410,9780,9780,9780,9780,30
20250225,130200,521895010,9780,9780,9800,9780,429
20250225,130100,517698610,9780,9780,9780,9780,36
20250225,130000,517346530,9780,9770,9790,9770,470
20250225,125900,512750470,9770,9770,9770,9770,40
20250225,125800,512359670,9800,9780,9800,9770,63
20250225,125700,511743430,9800,9780,9800,9780,63
20250225,125600,511126850,9780,9780,9800,9780,1365
20250225,125500,497775710,9780,9780,9780,9780,40
20250225,125400,497384510,9780,9780,9780,9780,30
20250225,125300,497091110,9780,9780,9780,9780,41
20250225,125200,496690130,9800,9780,9800,9780,40
20250225,125100,496298730,9780,9780,9780,9780,40
20250225,125000,495907530,9780,9780,9780,9780,30
20250225,124900,495614130,9780,9790,9800,9780,213
20250225,124800,493528910,9790,9770,9800,9770,705
20250225,124700,486627960,9770,9770,9790,9770,37
20250225,124600,486266370,9770,9780,9780,9770,38
20250225,124500,485895030,9780,9770,9790,9770,145
20250225,124400,484475910,9770,9760,9770,9760,30
20250225,124300,484182910,9760,9760,9790,9760,51
20250225,124200,483684820,9760,9760,9760,9760,96
20250225,124100,482747860,9760,9780,9790,9760,3190
20250225,124000,451583740,9780,9780,9790,9780,51
20250225,123900,451084850,9780,9780,9780,9780,30
20250225,123800,450791450,9780,9780,9790,9780,121
20250225,123700,449607960,9780,9780,9780,9780,31
20250225,123600,449304780,9780,9780,9780,9780,40
20250225,123500,448913580,9780,9780,9780,9780,30
20250225,123400,448620180,9780,9780,9790,9780,51
20250225,123300,448121290,9780,9780,9780,9780,31
20250225,123200,447818110,9780,9780,9780,9780,44
20250225,123100,447387790,9790,9780,9790,9780,21
20250225,123000,447182400,9780,9790,9790,9780,401
20250225,122900,443256810,9790,9790,9790,9790,31
20250225,122800,442953320,9790,9790,9790,9790,40
20250225,122700,442561720,9790,9790,9800,9790,116
20250225,122600,441425970,9790,9790,9790,9790,40
20250225,122500,441034370,9790,9790,9800,9790,52
20250225,122400,440525180,9790,9800,9800,9790,504
20250225,122300,435586080,9800,9800,9820,9800,60
20250225,122200,434997780,9800,9800,9800,9800,71
20250225,122100,434301980,9800,9800,9810,9800,154
20250225,122000,432791650,9800,9800,9800,9800,30
20250225,121900,432497650,9800,9810,9810,9800,201
20250225,121800,430527640,9810,9800,9810,9800,40
20250225,121700,430135540,9800,9800,9800,9800,41
20250225,121600,429733740,9800,9800,9830,9800,355
20250225,121500,426250990,9800,9810,9830,9800,542
20250225,121400,420933330,9820,9800,9820,9800,60
20250225,121300,420344960,9800,9800,9800,9800,41
20250225,121200,419943160,9800,9800,9800,9800,30
20250225,121100,419649160,9800,9800,9820,9800,41
20250225,121000,419247340,9800,9810,9820,9800,154
20250225,120900,417737560,9810,9810,9810,9810,71
20250225,120800,417041050,9810,9810,9820,9810,46
20250225,120700,416589690,9810,9810,9810,9810,40
20250225,120600,416197290,9810,9820,9820,9810,40
20250225,120500,415804590,9820,9820,9830,9820,50
20250225,120400,415313500,9820,9820,9820,9820,30
20250225,120300,415018900,9820,9820,9820,9820,40
20250225,120200,414626100,9820,9820,9840,9820,46
20250225,120100,414174280,9820,9820,9820,9820,40
20250225,120000,413781480,9820,9820,9840,9820,162
20250225,115900,412189230,9810,9820,9820,9810,43
20250225,115800,411767300,9810,9810,9830,9810,45
20250225,115700,411325770,9810,9810,9830,9810,51
20250225,115600,410825420,9810,9810,9830,9810,35
20250225,115500,410481990,9810,9810,9830,9810,43
20250225,115400,410060120,9830,9810,9840,9810,875
20250225,115300,401472790,9820,9800,9820,9800,60
20250225,115200,400884390,9790,9790,9820,9790,32
20250225,115100,400571050,9790,9790,9820,9790,42
20250225,115000,400159710,9820,9790,9820,9790,51
20250225,114900,399660120,9800,9800,9800,9800,40
20250225,114800,399268120,9800,9800,9800,9800,30
20250225,114700,398974120,9800,9800,9820,9790,130
20250225,114600,397700020,9800,9800,9820,9800,51
20250225,114500,397200020,9800,9800,9820,9800,32
20250225,114400,396886380,9800,9800,9800,9800,30
20250225,114300,396592380,9800,9800,9800,9800,40
20250225,114200,396200380,9800,9800,9830,9800,262
20250225,114100,393632150,9800,9800,9800,9800,40
20250225,114000,393240150,9800,9810,9840,9800,1130
20250225,113900,382161700,9830,9810,9830,9810,52
20250225,113800,381651380,9820,9810,9820,9810,49
20250225,113700,381170600,9810,9820,9820,9810,31
20250225,113600,380866380,9810,9820,9830,9810,340
20250225,113500,377527780,9820,9820,9840,9820,51
20250225,113400,377026760,9820,9820,9820,9820,40
20250225,113300,376633960,9830,9830,9830,9830,40
20250225,113200,376240760,9830,9830,9830,9830,50
20250225,113100,375749260,9830,9830,9830,9830,71
20250225,113000,375051330,9830,9830,9840,9830,133
20250225,112900,373743830,9830,9830,9840,9830,40
20250225,112800,373350430,9840,9830,9870,9830,89
20250225,112700,372475060,9830,9840,9840,9830,41
20250225,112600,372071930,9840,9830,9880,9830,105
20250225,112500,371036450,9830,9830,9830,9830,40
20250225,112400,370643250,9830,9840,9840,9830,30
20250225,112300,370348250,9840,9840,9840,9840,41
20250225,112200,369944810,9860,9840,9860,9840,111
20250225,112100,368852350,9840,9850,9850,9840,40
20250225,112000,368458550,9860,9850,9860,9850,22
20250225,111900,368241840,9850,9850,9870,9850,50
20250225,111800,367749140,9850,9860,9860,9850,367
20250225,111700,364130820,9860,9860,9890,9860,58
20250225,111600,363558400,9860,9880,9900,9860,348
20250225,111500,360123490,9860,9860,9860,9860,40
20250225,111400,359729090,9860,9860,9860,9860,40
20250225,111300,359334690,9860,9860,9860,9860,40
20250225,111200,358940290,9860,9860,9860,9860,31
20250225,111100,358634630,9870,9870,9870,9870,40
20250225,111000,358239830,9870,9870,9900,9870,1126
20250225,110900,347104230,9870,9870,9890,9840,210
20250225,110800,345030590,9870,9830,9880,9830,96
20250225,110700,344084310,9830,9850,9870,9830,250
20250225,110600,341621970,9850,9850,9850,9850,40
20250225,110500,341227970,9870,9850,9870,9850,253
20250225,110400,338735540,9870,9860,9870,9850,44
20250225,110300,338301930,9860,9850,9870,9850,36
20250225,110200,337947240,9880,9850,9880,9850,336
20250225,110100,334632270,9850,9860,9880,9850,52
20250225,110000,334119650,9860,9860,9860,9860,30
20250225,105900,333823850,9870,9890,9890,9870,34
20250225,105800,333488030,9900,9900,9900,9900,39
20250225,105700,333101930,9900,9900,9910,9900,59
20250225,105600,332517660,9900,9900,9910,9900,365
20250225,105500,328904000,9900,9910,9910,9900,411
20250225,105400,324834740,9900,9820,9910,9820,4588
20250225,105300,279444560,9830,9820,9850,9820,136
20250225,105200,278108470,9830,9820,9830,9820,31
20250225,105100,277803840,9820,9850,9850,9820,376
20250225,105000,274108890,9830,9830,9850,9820,164
20250225,104900,272497160,9830,9830,9860,9820,97
20250225,104800,271542690,9830,9830,9830,9830,30
20250225,104700,271247790,9830,9840,9860,9820,41
20250225,104600,270844730,9840,9840,9840,9840,41
20250225,104500,270441290,9860,9840,9860,9840,1103
20250225,104400,259586510,9860,9830,9860,9820,206
20250225,104300,257560590,9830,9830,9830,9830,40
20250225,104200,257167390,9840,9830,9840,9820,67
20250225,104100,256508830,9830,9820,9830,9820,62
20250225,104000,255899920,9830,9840,9840,9830,85
20250225,103900,255064070,9830,9830,9840,9830,54
20250225,103800,254533110,9830,9830,9830,9830,41
20250225,103700,254130080,9840,9820,9840,9820,513
20250225,103600,249086210,9820,9820,9820,9820,30
20250225,103500,248791610,9820,9820,9830,9820,51
20250225,103400,248290680,9820,9820,9830,9820,42
20250225,103300,247878230,9820,9830,9840,9820,120
20250225,103200,246698740,9830,9840,9840,9830,69
20250225,103100,246020090,9830,9830,9840,9830,42
20250225,103000,245607220,9830,9830,9830,9830,40
20250225,102900,245214020,9830,9820,9830,9820,40
20250225,102800,244820920,9840,9830,9840,9820,83
20250225,102700,244005190,9830,9830,9830,9830,41
20250225,102600,243602160,9830,9830,9840,9820,41
20250225,102500,243199320,9840,9830,9860,9830,54
20250225,102400,242668330,9850,9820,9850,9820,167
20250225,102300,241024280,9820,9820,9820,9820,41
20250225,102200,240621660,9820,9820,9820,9820,40
20250225,102100,240228860,9820,9830,9830,9820,60
20250225,102000,239639160,9830,9860,9860,9830,31
20250225,101900,239334400,9830,9830,9860,9830,1161
20250225,101800,227907750,9830,9830,9830,9830,40
20250225,101700,227514550,9830,9830,9830,9830,40
20250225,101600,227121350,9850,9830,9850,9820,46
20250225,101500,226669140,9830,9830,9830,9820,42
20250225,101400,226256680,9820,9830,9830,9820,65
20250225,101300,225618030,9830,9830,9830,9830,40
20250225,101200,225224830,9830,9830,9850,9830,96
20250225,101100,224279850,9830,9830,9830,9830,49
20250225,101000,223798180,9830,9820,9840,9820,33
20250225,100900,223474070,9840,9830,9840,9820,59
20250225,100800,222894380,9830,9850,9850,9830,63
20250225,100700,222274430,9830,9820,9850,9820,56
20250225,100600,221724010,9820,9820,9820,9820,40
20250225,100500,221331210,9820,9860,9860,9820,43
20250225,100400,220908870,9820,9820,9820,9820,60
20250225,100300,220319670,9820,9820,9820,9820,41
20250225,100200,219917050,9860,9830,9860,9810,321
20250225,100100,216758550,9830,9810,9830,9810,42
20250225,100000,216346510,9810,9800,9830,9800,88
20250225,095900,215483430,9800,9810,9810,9800,60
20250225,095800,214895030,9810,9790,9830,9790,42
20250225,095700,214483510,9790,9800,9820,9790,562
20250225,095600,208975550,9800,9790,9800,9790,130
20250225,095500,207702650,9800,9790,9800,9790,40
20250225,095400,207310850,9790,9800,9800,9790,50
20250225,095300,206820950,9850,9800,9850,9800,376
20250225,095200,203134370,9810,9810,9830,9810,35
20250225,095100,202791000,9810,9810,9830,9810,42
20250225,095000,202378960,9810,9830,9830,9810,84
20250225,094900,201554210,9830,9830,9830,9830,40
20250225,094800,201161010,9840,9850,9860,9830,572
20250225,094700,195532890,9840,9830,9860,9830,55
20250225,094600,194991900,9830,9820,9860,9820,102
20250225,094500,193988640,9830,9860,9860,9820,61
20250225,094400,193388610,9830,9800,9830,9800,371
20250225,094300,189744270,9800,9810,9810,9790,91
20250225,094200,188852290,9820,9780,9820,9780,194
20250225,094100,186949990,9780,9780,9780,9780,43
20250225,094000,186529450,9780,9780,9780,9780,30
20250225,093900,186236050,9790,9810,9810,9780,42
20250225,093800,185825130,9780,9780,9810,9780,60
20250225,093700,185237630,9810,9780,9810,9780,176
20250225,093600,183514660,9780,9780,9790,9780,37
20250225,093500,183152760,9780,9780,9800,9770,49
20250225,093400,182673600,9770,9770,9800,9770,184
20250225,093300,180874690,9760,9750,9780,9750,41
20250225,093200,180474810,9740,9770,9770,9740,1186
20250225,093100,168907740,9760,9750,9770,9750,273
20250225,093000,166241240,9750,9770,9770,9740,1526
20250225,092900,151358270,9770,9780,9780,9770,31
20250225,092800,151055390,9790,9780,9790,9770,127
20250225,092700,149813510,9780,9780,9790,9780,45
20250225,092600,149373380,9780,9780,9800,9780,148
20250225,092500,147924890,9790,9790,9790,9780,262
20250225,092400,145360330,9780,9810,9810,9780,62
20250225,092300,144753410,9800,9790,9800,9790,202
20250225,092200,142774210,9790,9800,9800,9790,137
20250225,092100,141432360,9800,9770,9800,9770,62
20250225,092000,140825960,9780,9780,9780,9780,0
20250225,091900,140825960,9780,9770,9780,9770,126
20250225,091800,139594680,9780,9790,9790,9770,792
20250225,091700,131856080,9780,9780,9780,9780,52
20250225,091600,131347520,9760,9760,9780,9760,707
20250225,091500,124447080,9770,9780,9780,9760,17
20250225,091400,124280850,9780,9780,9780,9780,101
20250225,091300,123293070,9780,9770,9780,9770,2
20250225,091200,123273520,9770,9740,9770,9730,890
20250225,091100,114608410,9740,9740,9740,9740,1
20250225,091000,114598670,9730,9750,9750,9730,1318
20250225,090900,101763230,9750,9750,9770,9740,898
20250225,090800,93008260,9750,9750,9750,9750,1699
20250225,090700,76443010,9750,9750,9750,9750,301
20250225,090600,73508260,9740,9740,9750,9740,935
20250225,090500,64399260,9740,9770,9770,9740,1373
20250225,090400,51010280,9770,9770,9780,9770,7
20250225,090300,50941880,9780,9800,9800,9780,504
20250225,090200,46010520,9750,9790,9790,9750,1005
20250225,090100,36197100,9860,9960,9960,9800,1036
20250225,090000,26009850,9960,9900,9970,9870,2622