KissMeData/095610/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,201100,3470337800,22200,22200,22200,22200,4377
20250225,201000,3470337800,22200,22200,22200,22200,0
20250225,200900,3470337800,22200,22200,22200,22200,0
20250225,200800,3470337800,22200,22200,22200,22200,0
20250225,200700,3470337800,22200,22200,22200,22200,0
20250225,200600,3470337800,22200,22200,22200,22200,0
20250225,200500,3470337800,22200,22200,22200,22200,0
20250225,200400,3470337800,22200,22200,22200,22200,0
20250225,200300,3470337800,22200,22200,22200,22200,0
20250225,200200,3470337800,22200,22200,22200,22200,0
20250225,200100,3470337800,22200,22200,22200,22200,0
20250225,200000,3470337800,22200,22200,22200,22200,0
20250225,195900,3470337800,22200,22200,22200,22200,0
20250225,195800,3470337800,22200,22200,22200,22200,0
20250225,195700,3470337800,22200,22200,22200,22200,0
20250225,195600,3470337800,22200,22200,22200,22200,0
20250225,195500,3470337800,22200,22200,22200,22200,0
20250225,195400,3470337800,22200,22200,22200,22200,0
20250225,195300,3470337800,22200,22200,22200,22200,0
20250225,195200,3470337800,22200,22200,22200,22200,0
20250225,195100,3470337800,22200,22200,22200,22200,0
20250225,195000,3470337800,22200,22200,22200,22200,0
20250225,194900,3470337800,22200,22200,22200,22200,0
20250225,194800,3470337800,22200,22200,22200,22200,0
20250225,194700,3470337800,22200,22200,22200,22200,0
20250225,194600,3470337800,22200,22200,22200,22200,0
20250225,194500,3470337800,22200,22200,22200,22200,0
20250225,194400,3470337800,22200,22200,22200,22200,0
20250225,194300,3470337800,22200,22200,22200,22200,0
20250225,194200,3470337800,22200,22200,22200,22200,0
20250225,194100,3470337800,22200,22200,22200,22200,4377
20250225,194000,3470337800,22200,22200,22200,22200,0
20250225,193900,3470337800,22200,22200,22200,22200,0
20250225,193800,3470337800,22200,22200,22200,22200,0
20250225,193700,3470337800,22200,22200,22200,22200,0
20250225,193600,3470337800,22200,22200,22200,22200,0
20250225,193500,3470337800,22200,22200,22200,22200,0
20250225,193400,3470337800,22200,22200,22200,22200,0
20250225,193300,3470337800,22200,22200,22200,22200,0
20250225,193200,3470337800,22200,22200,22200,22200,0
20250225,193100,3470337800,22200,22200,22200,22200,0
20250225,193000,3470337800,22200,22200,22200,22200,0
20250225,192900,3470337800,22200,22200,22200,22200,0
20250225,192800,3470337800,22200,22200,22200,22200,0
20250225,192700,3470337800,22200,22200,22200,22200,0
20250225,192600,3470337800,22200,22200,22200,22200,0
20250225,192500,3470337800,22200,22200,22200,22200,0
20250225,192400,3470337800,22200,22200,22200,22200,0
20250225,192300,3470337800,22200,22200,22200,22200,0
20250225,192200,3470337800,22200,22200,22200,22200,0
20250225,192100,3470337800,22200,22200,22200,22200,0
20250225,192000,3470337800,22200,22200,22200,22200,0
20250225,191900,3470337800,22200,22200,22200,22200,0
20250225,191800,3470337800,22200,22200,22200,22200,0
20250225,191700,3470337800,22200,22200,22200,22200,0
20250225,191600,3470337800,22200,22200,22200,22200,0
20250225,191500,3470337800,22200,22200,22200,22200,0
20250225,191400,3470337800,22200,22200,22200,22200,0
20250225,191300,3470337800,22200,22200,22200,22200,0
20250225,191200,3470337800,22200,22200,22200,22200,0
20250225,191100,3470337800,22200,22200,22200,22200,4377
20250225,191000,3470337800,22200,22200,22200,22200,0
20250225,190900,3470337800,22200,22200,22200,22200,0
20250225,190800,3470337800,22200,22200,22200,22200,0
20250225,190700,3470337800,22200,22200,22200,22200,0
20250225,190600,3470337800,22200,22200,22200,22200,0
20250225,190500,3470337800,22200,22200,22200,22200,0
20250225,190400,3470337800,22200,22200,22200,22200,0
20250225,190300,3470337800,22200,22200,22200,22200,0
20250225,190200,3470337800,22200,22200,22200,22200,0
20250225,190100,3470337800,22200,22200,22200,22200,0
20250225,190000,3470337800,22200,22200,22200,22200,0
20250225,185900,3470337800,22200,22200,22200,22200,0
20250225,185800,3470337800,22200,22200,22200,22200,0
20250225,185700,3470337800,22200,22200,22200,22200,0
20250225,185600,3470337800,22200,22200,22200,22200,0
20250225,185500,3470337800,22200,22200,22200,22200,0
20250225,185400,3470337800,22200,22200,22200,22200,0
20250225,185300,3470337800,22200,22200,22200,22200,0
20250225,185200,3470337800,22200,22200,22200,22200,0
20250225,185100,3470337800,22200,22200,22200,22200,0
20250225,185000,3470337800,22200,22200,22200,22200,0
20250225,184900,3470337800,22200,22200,22200,22200,0
20250225,184800,3470337800,22200,22200,22200,22200,0
20250225,184700,3470337800,22200,22200,22200,22200,0
20250225,184600,3470337800,22200,22200,22200,22200,0
20250225,184500,3470337800,22200,22200,22200,22200,0
20250225,184400,3470337800,22200,22200,22200,22200,0
20250225,184300,3470337800,22200,22200,22200,22200,0
20250225,184200,3470337800,22200,22200,22200,22200,0
20250225,184100,3470337800,22200,22200,22200,22200,4377
20250225,184000,3470337800,22200,22200,22200,22200,0
20250225,183900,3470337800,22200,22200,22200,22200,0
20250225,183800,3470337800,22200,22200,22200,22200,0
20250225,183700,3470337800,22200,22200,22200,22200,0
20250225,183600,3470337800,22200,22200,22200,22200,0
20250225,183500,3470337800,22200,22200,22200,22200,0
20250225,183400,3470337800,22200,22200,22200,22200,0
20250225,183300,3470337800,22200,22200,22200,22200,0
20250225,183200,3470337800,22200,22200,22200,22200,0
20250225,183100,3470337800,22200,22200,22200,22200,0
20250225,183000,3470337800,22200,22200,22200,22200,0
20250225,182900,3470337800,22200,22200,22200,22200,0
20250225,182800,3470337800,22200,22200,22200,22200,0
20250225,182700,3470337800,22200,22200,22200,22200,0
20250225,182600,3470337800,22200,22200,22200,22200,0
20250225,182500,3470337800,22200,22200,22200,22200,0
20250225,182400,3470337800,22200,22200,22200,22200,0
20250225,182300,3470337800,22200,22200,22200,22200,0
20250225,182200,3470337800,22200,22200,22200,22200,0
20250225,182100,3470337800,22200,22200,22200,22200,0
20250225,182000,3470337800,22200,22200,22200,22200,0
20250225,181900,3470337800,22200,22200,22200,22200,0
20250225,181800,3470337800,22200,22200,22200,22200,0
20250225,181700,3470337800,22200,22200,22200,22200,0
20250225,181600,3470337800,22200,22200,22200,22200,0
20250225,181500,3470337800,22200,22200,22200,22200,0
20250225,181400,3470337800,22200,22200,22200,22200,0
20250225,181300,3470337800,22200,22200,22200,22200,0
20250225,181200,3470337800,22200,22200,22200,22200,0
20250225,181100,3470337800,22200,22200,22200,22200,4377
20250225,181000,3470337800,22200,22200,22200,22200,0
20250225,180900,3470337800,22200,22200,22200,22200,0
20250225,180800,3470337800,22200,22200,22200,22200,0
20250225,180700,3470337800,22200,22200,22200,22200,0
20250225,180600,3470337800,22200,22200,22200,22200,0
20250225,180500,3470337800,22200,22200,22200,22200,0
20250225,180400,3470337800,22200,22200,22200,22200,0
20250225,180300,3470337800,22200,22200,22200,22200,0
20250225,180200,3470337800,22200,22200,22200,22200,0
20250225,180100,3470337800,22200,22200,22200,22200,0
20250225,180000,3470337800,22200,22200,22200,22200,0
20250225,175900,3470337800,22200,22200,22200,22200,0
20250225,175800,3470337800,22200,22200,22200,22200,0
20250225,175700,3470337800,22200,22200,22200,22200,0
20250225,175600,3470337800,22200,22200,22200,22200,0
20250225,175500,3470337800,22200,22200,22200,22200,0
20250225,175400,3470337800,22200,22200,22200,22200,0
20250225,175300,3470337800,22200,22200,22200,22200,0
20250225,175200,3470337800,22200,22200,22200,22200,0
20250225,175100,3470337800,22200,22200,22200,22200,0
20250225,175000,3470337800,22200,22200,22200,22200,0
20250225,174900,3470337800,22200,22200,22200,22200,0
20250225,174800,3470337800,22200,22200,22200,22200,0
20250225,174700,3470337800,22200,22200,22200,22200,0
20250225,174600,3470337800,22200,22200,22200,22200,0
20250225,174500,3470337800,22200,22200,22200,22200,0
20250225,174400,3470337800,22200,22200,22200,22200,0
20250225,174300,3470337800,22200,22200,22200,22200,0
20250225,174200,3470337800,22200,22200,22200,22200,0
20250225,174100,3470337800,22200,22200,22200,22200,4377
20250225,174000,3470337800,22200,22200,22200,22200,0
20250225,173900,3470337800,22200,22200,22200,22200,0
20250225,173800,3470337800,22200,22200,22200,22200,0
20250225,173700,3470337800,22200,22200,22200,22200,0
20250225,173600,3470337800,22200,22200,22200,22200,0
20250225,173500,3470337800,22200,22200,22200,22200,0
20250225,173400,3470337800,22200,22200,22200,22200,0
20250225,173300,3470337800,22200,22200,22200,22200,0
20250225,173200,3470337800,22200,22200,22200,22200,0
20250225,173100,3470337800,22200,22200,22200,22200,0
20250225,173000,3470337800,22200,22200,22200,22200,0
20250225,172900,3470337800,22200,22200,22200,22200,0
20250225,172800,3470337800,22200,22200,22200,22200,0
20250225,172700,3470337800,22200,22200,22200,22200,0
20250225,172600,3470337800,22200,22200,22200,22200,0
20250225,172500,3470337800,22200,22200,22200,22200,0
20250225,172400,3470337800,22200,22200,22200,22200,0
20250225,172300,3470337800,22200,22200,22200,22200,0
20250225,172200,3470337800,22200,22200,22200,22200,0
20250225,172100,3470337800,22200,22200,22200,22200,0
20250225,172000,3470337800,22200,22200,22200,22200,0
20250225,171900,3470337800,22200,22200,22200,22200,0
20250225,171800,3470337800,22200,22200,22200,22200,0
20250225,171700,3470337800,22200,22200,22200,22200,0
20250225,171600,3470337800,22200,22200,22200,22200,0
20250225,171500,3470337800,22200,22200,22200,22200,0
20250225,171400,3470337800,22200,22200,22200,22200,0
20250225,171300,3470337800,22200,22200,22200,22200,0
20250225,171200,3470337800,22200,22200,22200,22200,0
20250225,171100,3470337800,22200,22200,22200,22200,4377
20250225,171000,3470337800,22200,22200,22200,22200,0
20250225,170900,3470337800,22200,22200,22200,22200,0
20250225,170800,3470337800,22200,22200,22200,22200,0
20250225,170700,3470337800,22200,22200,22200,22200,0
20250225,170600,3470337800,22200,22200,22200,22200,0
20250225,170500,3470337800,22200,22200,22200,22200,0
20250225,170400,3470337800,22200,22200,22200,22200,0
20250225,170300,3470337800,22200,22200,22200,22200,0
20250225,170200,3470337800,22200,22200,22200,22200,0
20250225,170100,3470337800,22200,22200,22200,22200,0
20250225,170000,3470337800,22200,22200,22200,22200,0
20250225,165900,3470337800,22200,22200,22200,22200,0
20250225,165800,3470337800,22200,22200,22200,22200,0
20250225,165700,3470337800,22200,22200,22200,22200,0
20250225,165600,3470337800,22200,22200,22200,22200,0
20250225,165500,3470337800,22200,22200,22200,22200,0
20250225,165400,3470337800,22200,22200,22200,22200,0
20250225,165300,3470337800,22200,22200,22200,22200,0
20250225,165200,3470337800,22200,22200,22200,22200,0
20250225,165100,3470337800,22200,22200,22200,22200,0
20250225,165000,3470337800,22200,22200,22200,22200,0
20250225,164900,3470337800,22200,22200,22200,22200,0
20250225,164800,3470337800,22200,22200,22200,22200,0
20250225,164700,3470337800,22200,22200,22200,22200,0
20250225,164600,3470337800,22200,22200,22200,22200,0
20250225,164500,3470337800,22200,22200,22200,22200,0
20250225,164400,3470337800,22200,22200,22200,22200,0
20250225,164300,3470337800,22200,22200,22200,22200,0
20250225,164200,3470337800,22200,22200,22200,22200,0
20250225,164100,3470337800,22200,22200,22200,22200,4377
20250225,164000,3470337800,22200,22200,22200,22200,0
20250225,163900,3470337800,22200,22200,22200,22200,0
20250225,163800,3470337800,22200,22200,22200,22200,0
20250225,163700,3470337800,22200,22200,22200,22200,0
20250225,163600,3470337800,22200,22200,22200,22200,0
20250225,163500,3470337800,22200,22200,22200,22200,0
20250225,163400,3470337800,22200,22200,22200,22200,0
20250225,163300,3470337800,22200,22200,22200,22200,0
20250225,163200,3470337800,22200,22200,22200,22200,0
20250225,163100,3470337800,22200,22200,22200,22200,0
20250225,163000,3470337800,22200,22200,22200,22200,0
20250225,162900,3470337800,22200,22200,22200,22200,0
20250225,162800,3470337800,22200,22200,22200,22200,0
20250225,162700,3470337800,22200,22200,22200,22200,0
20250225,162600,3470337800,22200,22200,22200,22200,0
20250225,162500,3470337800,22200,22200,22200,22200,0
20250225,162400,3470337800,22200,22200,22200,22200,0
20250225,162300,3470337800,22200,22200,22200,22200,0
20250225,162200,3470337800,22200,22200,22200,22200,0
20250225,162100,3470337800,22200,22200,22200,22200,0
20250225,162000,3470337800,22200,22200,22200,22200,0
20250225,161900,3470337800,22200,22200,22200,22200,0
20250225,161800,3470337800,22200,22200,22200,22200,0
20250225,161700,3470337800,22200,22200,22200,22200,0
20250225,161600,3470337800,22200,22200,22200,22200,0
20250225,161500,3470337800,22200,22200,22200,22200,0
20250225,161400,3470337800,22200,22200,22200,22200,0
20250225,161300,3470337800,22200,22200,22200,22200,0
20250225,161200,3470337800,22200,22200,22200,22200,0
20250225,161100,3470337800,22200,22200,22200,22200,4377
20250225,161000,3470337800,22200,22200,22200,22200,0
20250225,160900,3470337800,22200,22200,22200,22200,0
20250225,160800,3470337800,22200,22200,22200,22200,0
20250225,160700,3470337800,22200,22200,22200,22200,0
20250225,160600,3470337800,22200,22200,22200,22200,0
20250225,160500,3470337800,22200,22200,22200,22200,0
20250225,160400,3470337800,22200,22200,22200,22200,0
20250225,160300,3470337800,22200,22200,22200,22200,0
20250225,160200,3470337800,22200,22200,22200,22200,0
20250225,160100,3470337800,22200,22200,22200,22200,0
20250225,160000,3470337800,22200,22200,22200,22200,0
20250225,155900,3470337800,22200,22200,22200,22200,0
20250225,155800,3470337800,22200,22200,22200,22200,0
20250225,155700,3470337800,22200,22200,22200,22200,0
20250225,155600,3470337800,22200,22200,22200,22200,0
20250225,155500,3470337800,22200,22200,22200,22200,0
20250225,155400,3470337800,22200,22200,22200,22200,0
20250225,155300,3470337800,22200,22200,22200,22200,0
20250225,155200,3470337800,22200,22200,22200,22200,0
20250225,155100,3470337800,22200,22200,22200,22200,0
20250225,155000,3470337800,22200,22200,22200,22200,0
20250225,154900,3470337800,22200,22200,22200,22200,0
20250225,154800,3470337800,22200,22200,22200,22200,0
20250225,154700,3470337800,22200,22200,22200,22200,0
20250225,154600,3470337800,22200,22200,22200,22200,0
20250225,154500,3470337800,22200,22200,22200,22200,0
20250225,154400,3470337800,22200,22200,22200,22200,0
20250225,154300,3470337800,22200,22200,22200,22200,0
20250225,154200,3470337800,22200,22200,22200,22200,0
20250225,154100,3470337800,22200,22200,22200,22200,4377
20250225,154000,3470337800,22200,22200,22200,22200,0
20250225,153900,3470337800,22200,22200,22200,22200,0
20250225,153800,3470337800,22200,22200,22200,22200,0
20250225,153700,3470337800,22200,22200,22200,22200,0
20250225,153600,3470337800,22200,22200,22200,22200,0
20250225,153500,3470337800,22200,22200,22200,22200,0
20250225,153400,3470337800,22200,22200,22200,22200,0
20250225,153300,3470337800,22200,22200,22200,22200,0
20250225,153200,3470337800,22200,22200,22200,22200,0
20250225,153100,3470337800,22200,22200,22200,22200,0
20250225,153000,3470337800,22200,22200,22200,22200,4377
20250225,152900,3373168400,22450,22450,22450,22450,0
20250225,152800,3373168400,22450,22450,22450,22450,0
20250225,152700,3373168400,22450,22450,22450,22450,0
20250225,152600,3373168400,22450,22450,22450,22450,0
20250225,152500,3373168400,22450,22450,22450,22450,0
20250225,152400,3373168400,22450,22450,22450,22450,0
20250225,152300,3373168400,22450,22450,22450,22450,0
20250225,152200,3373168400,22450,22450,22450,22450,0
20250225,152100,3373168400,22450,22450,22450,22450,0
20250225,152000,3373168400,22450,22450,22450,22450,0
20250225,151900,3373168400,22450,22350,22450,22300,342
20250225,151800,3365515550,22400,22350,22400,22350,437
20250225,151700,3355739500,22350,22400,22400,22350,198
20250225,151600,3351306200,22350,22350,22400,22300,377
20250225,151500,3342891450,22350,22350,22350,22300,252
20250225,151400,3337259500,22300,22300,22350,22300,241
20250225,151300,3331881900,22350,22300,22350,22250,361
20250225,151200,3323822550,22300,22250,22300,22250,159
20250225,151100,3320277450,22250,22250,22300,22250,616
20250225,151000,3306560600,22250,22250,22300,22250,246
20250225,150900,3301084050,22250,22250,22300,22250,368
20250225,150800,3292888400,22250,22300,22300,22200,147
20250225,150700,3289614100,22300,22200,22300,22050,965
20250225,150600,3268247350,22100,22300,22300,22100,506
20250225,150500,3257018600,22300,22300,22300,22250,261
20250225,150400,3251203550,22250,22250,22300,22200,290
20250225,150300,3244753700,22200,22200,22250,22200,131
20250225,150200,3241845250,22200,22200,22300,22200,134
20250225,150100,3238864050,22200,22300,22300,22200,296
20250225,150000,3232280200,22350,22400,22400,22350,636
20250225,145900,3218059450,22400,22350,22400,22350,173
20250225,145800,3214185150,22400,22400,22400,22350,362
20250225,145700,3206088700,22400,22400,22450,22350,265
20250225,145600,3200152450,22350,22400,22450,22350,204
20250225,145500,3195582000,22400,22350,22400,22350,204
20250225,145400,3191016900,22400,22350,22400,22300,213
20250225,145300,3186251800,22350,22350,22400,22350,172
20250225,145200,3182404600,22350,22350,22350,22300,151
20250225,145100,3179033500,22300,22450,22500,22300,320
20250225,145000,3171865000,22450,22400,22450,22250,224
20250225,144900,3166850950,22400,22500,22500,22400,541
20250225,144800,3154711300,22450,22400,22500,22400,167
20250225,144700,3150965800,22500,22500,22500,22400,221
20250225,144600,3146004650,22500,22450,22500,22400,150
20250225,144500,3142637300,22450,22450,22450,22400,189
20250225,144400,3138397400,22350,22450,22450,22300,265
20250225,144300,3132468350,22450,22450,22500,22300,525
20250225,144200,3120708500,22500,22450,22500,22400,210
20250225,144100,3115993050,22450,22400,22450,22400,297
20250225,144000,3109334550,22450,22450,22500,22400,253
20250225,143900,3103656000,22450,22450,22450,22400,125
20250225,143800,3100849800,22400,22400,22450,22350,287
20250225,143700,3094411500,22400,22450,22450,22300,102
20250225,143600,3092126550,22450,22500,22500,22300,331
20250225,143500,3084698800,22450,22500,22500,22450,167
20250225,143400,3080948950,22450,22500,22500,22450,541
20250225,143300,3068792700,22450,22500,22500,22450,119
20250225,143200,3066116550,22500,22500,22500,22450,318
20250225,143100,3058966350,22500,22500,22500,22350,148
20250225,143000,3055640250,22450,22450,22450,22350,364
20250225,142900,3047477550,22500,22400,22500,22350,692
20250225,142800,3031954550,22400,22450,22450,22350,375
20250225,142700,3023555200,22450,22400,22450,22350,322
20250225,142600,3016336650,22400,22400,22450,22400,241
20250225,142500,3010935450,22450,22450,22450,22400,219
20250225,142400,3006021400,22400,22450,22500,22350,581
20250225,142300,2993002200,22400,22400,22500,22400,348
20250225,142200,2985177200,22400,22500,22500,22400,101
20250225,142100,2982905100,22450,22450,22500,22400,207
20250225,142000,2978251550,22400,22400,22500,22400,91
20250225,141900,2976208550,22400,22500,22500,22400,239
20250225,141800,2970840500,22400,22450,22500,22400,192
20250225,141700,2966529600,22500,22450,22500,22400,271
20250225,141600,2960439450,22450,22450,22500,22400,264
20250225,141500,2954506700,22400,22500,22500,22400,48
20250225,141400,2953429050,22500,22450,22500,22350,415
20250225,141300,2944109300,22450,22550,22550,22450,592
20250225,141200,2930817250,22550,22450,22550,22400,125
20250225,141100,2928003400,22400,22550,22600,22400,652
20250225,141000,2913374200,22550,22550,22600,22450,280
20250225,140900,2907060500,22600,22650,22650,22450,150
20250225,140800,2903673850,22550,22600,22650,22500,551
20250225,140700,2891218200,22500,22550,22650,22500,259
20250225,140600,2885370100,22550,22600,22650,22550,227
20250225,140500,2880240250,22600,22500,22600,22500,164
20250225,140400,2876540850,22550,22550,22600,22550,90
20250225,140300,2874507350,22600,22600,22600,22500,251
20250225,140200,2868840350,22600,22600,22650,22500,150
20250225,140100,2865450450,22550,22600,22650,22500,304
20250225,140000,2858583400,22600,22600,22650,22550,198
20250225,135900,2854109150,22600,22600,22650,22500,347
20250225,135800,2846277150,22600,22500,22600,22500,97
20250225,135700,2844087200,22550,22650,22650,22500,390
20250225,135600,2835279050,22650,22650,22650,22500,120
20250225,135500,2832564700,22650,22550,22650,22500,359
20250225,135400,2824466000,22550,22650,22650,22500,133
20250225,135300,2821466750,22550,22600,22650,22500,231
20250225,135200,2816245250,22600,22650,22650,22500,376
20250225,135100,2807758000,22600,22650,22650,22550,207
20250225,135000,2803082550,22650,22550,22650,22500,509
20250225,134900,2791584800,22550,22550,22550,22400,133
20250225,134800,2788587250,22550,22550,22600,22400,458
20250225,134700,2778282950,22600,22500,22600,22500,264
20250225,134600,2772330400,22550,22550,22650,22500,193
20250225,134500,2767965150,22550,22550,22650,22500,288
20250225,134400,2761461000,22600,22550,22600,22550,167
20250225,134300,2757689050,22550,22600,22600,22500,152
20250225,134200,2754258600,22600,22550,22600,22500,455
20250225,134100,2743993500,22600,22650,22650,22550,249
20250225,134000,2738362850,22650,22600,22650,22550,528
20250225,133900,2726432600,22600,22550,22650,22550,195
20250225,133800,2722018700,22650,22550,22650,22500,486
20250225,133700,2711043450,22550,22500,22650,22500,299
20250225,133600,2704281900,22500,22650,22650,22500,263
20250225,133500,2698350600,22550,22600,22650,22550,229
20250225,133400,2693172100,22600,22550,22650,22500,151
20250225,133300,2689765750,22550,22600,22600,22500,214
20250225,133200,2684934250,22500,22650,22650,22500,238
20250225,133100,2679560650,22550,22600,22650,22550,184
20250225,133000,2675396050,22550,22550,22650,22550,169
20250225,132900,2671572850,22550,22600,22600,22550,316
20250225,132800,2664435400,22600,22650,22650,22550,174
20250225,132700,2660495100,22600,22600,22650,22550,162
20250225,132600,2656831800,22650,22600,22700,22550,500
20250225,132500,2645529250,22650,22700,22700,22600,91
20250225,132400,2643467550,22650,22650,22700,22600,473
20250225,132300,2632755050,22700,22650,22700,22600,244
20250225,132200,2627222650,22600,22600,22700,22600,366
20250225,132100,2618925800,22650,22650,22700,22600,564
20250225,132000,2606146050,22650,22700,22700,22650,203
20250225,131900,2601538300,22700,22700,22700,22650,192
20250225,131800,2597181000,22700,22700,22700,22650,630
20250225,131700,2582901350,22700,22700,22750,22700,673
20250225,131600,2567621350,22700,22500,22700,22400,1760
20250225,131500,2527716300,22400,22350,22700,22350,11232
20250225,131400,2274743850,22300,22400,22400,22300,79
20250225,131300,2272976650,22400,22350,22400,22300,239
20250225,131200,2267629450,22350,22350,22400,22350,35
20250225,131100,2266845600,22350,22350,22400,22300,265
20250225,131000,2260920400,22350,22400,22400,22300,99
20250225,130900,2258707500,22400,22400,22400,22350,200
20250225,130800,2254229700,22400,22400,22400,22350,37
20250225,130700,2253401050,22350,22400,22400,22300,248
20250225,130600,2247857050,22350,22400,22400,22350,153
20250225,130500,2244434350,22400,22350,22400,22350,415
20250225,130400,2235154450,22350,22350,22400,22300,168
20250225,130300,2231398400,22350,22350,22350,22300,171
20250225,130200,2227582950,22350,22350,22350,22300,162
20250225,130100,2223962400,22350,22350,22350,22300,84
20250225,130000,2222085450,22350,22350,22400,22300,282
20250225,125900,2215782450,22300,22350,22350,22300,155
20250225,125800,2212319850,22300,22350,22350,22300,134
20250225,125700,2209325150,22350,22300,22350,22300,121
20250225,125600,2206621350,22300,22350,22350,22300,189
20250225,125500,2202397900,22350,22350,22400,22300,73
20250225,125400,2200765700,22400,22400,22400,22300,588
20250225,125300,2187612950,22400,22400,22400,22350,186
20250225,125200,2183447400,22400,22400,22400,22350,331
20250225,125100,2176040500,22400,22400,22400,22350,186
20250225,125000,2171874300,22350,22350,22400,22350,21
20250225,124900,2171404300,22400,22300,22400,22300,402
20250225,124800,2162417300,22350,22350,22350,22300,87
20250225,124700,2160473450,22350,22350,22400,22350,167
20250225,124600,2156735350,22400,22300,22400,22300,231
20250225,124500,2151574950,22300,22300,22350,22300,175
20250225,124400,2147664250,22350,22300,22350,22300,92
20250225,124300,2145608200,22300,22300,22300,22250,172
20250225,124200,2141773350,22250,22250,22300,22200,60
20250225,124100,2140437850,22300,22200,22350,22200,287
20250225,124000,2134036550,22350,22200,22350,22200,172
20250225,123900,2130199100,22300,22200,22300,22200,79
20250225,123800,2128441300,22200,22300,22300,22200,191
20250225,123700,2124185200,22200,22250,22250,22200,229
20250225,123600,2119090000,22200,22200,22300,22200,236
20250225,123500,2113828800,22200,22200,22250,22150,17
20250225,123400,2113451550,22150,22150,22250,22150,145
20250225,123300,2110225900,22150,22150,22200,22150,14
20250225,123200,2109915650,22150,22150,22200,22150,547
20250225,123100,2097772400,22150,22150,22150,22150,56
20250225,123000,2096532000,22250,22200,22250,22150,384
20250225,122900,2088004350,22200,22250,22250,22200,177
20250225,122800,2084066200,22200,22200,22250,22200,37
20250225,122700,2083243850,22200,22250,22250,22200,125
20250225,122600,2080462650,22200,22200,22200,22200,1
20250225,122500,2080440450,22200,22250,22250,22200,179
20250225,122400,2076457800,22200,22250,22300,22200,95
20250225,122300,2074342250,22250,22250,22300,22250,367
20250225,122200,2066171700,22250,22200,22250,22200,46
20250225,122100,2065149650,22200,22150,22250,22150,149
20250225,122000,2061837400,22150,22200,22200,22150,10
20250225,121900,2061615450,22250,22300,22300,22150,135
20250225,121800,2058609800,22150,22250,22250,22150,79
20250225,121700,2056852150,22250,22250,22250,22150,169
20250225,121600,2053092500,22250,22250,22250,22150,156
20250225,121500,2049621600,22150,22300,22300,22150,5
20250225,121400,2049510250,22300,22200,22300,22150,139
20250225,121300,2046415800,22100,22200,22300,22100,310
20250225,121200,2039527950,22200,22250,22300,22200,177
20250225,121100,2035587900,22250,22250,22300,22200,168
20250225,121000,2031848850,22200,22200,22250,22200,101
20250225,120900,2029602000,22300,22300,22300,22200,13
20250225,120800,2029312200,22250,22250,22300,22200,211
20250225,120700,2024612700,22300,22300,22300,22200,173
20250225,120600,2020759900,22300,22250,22300,22200,174
20250225,120500,2016884500,22200,22300,22300,22200,96
20250225,120400,2014744000,22200,22250,22300,22200,58
20250225,120300,2013454150,22200,22200,22250,22200,409
20250225,120200,2004354550,22200,22200,22200,22200,11
20250225,120100,2004110350,22200,22250,22250,22150,100
20250225,120000,2001885600,22250,22100,22250,22100,84
20250225,115900,2000023350,22200,22200,22250,22100,161
20250225,115800,1996447650,22200,22200,22200,22100,57
20250225,115700,1995186850,22100,22250,22250,22100,377
20250225,115600,1986819050,22200,22200,22250,22200,47
20250225,115500,1985775550,22200,22200,22300,22200,304
20250225,115400,1979005650,22200,22250,22300,22200,92
20250225,115300,1976960750,22300,22200,22300,22200,108
20250225,115200,1974553850,22250,22250,22300,22200,256
20250225,115100,1968857950,22200,22250,22250,22200,13
20250225,115000,1968569200,22250,22250,22250,22200,209
20250225,114900,1963919100,22200,22200,22250,22200,147
20250225,114800,1960650500,22200,22150,22200,22150,148
20250225,114700,1957365450,22150,22150,22200,22150,30
20250225,114600,1956699550,22250,22150,22250,22150,95
20250225,114500,1954585900,22200,22150,22200,22150,95
20250225,114400,1952477500,22250,22200,22250,22150,254
20250225,114300,1946833050,22150,22250,22250,22150,72
20250225,114200,1945231250,22150,22150,22250,22150,273
20250225,114100,1939166000,22150,22150,22200,22150,138
20250225,114000,1936103150,22200,22150,22200,22150,51
20250225,113900,1934971600,22150,22150,22200,22150,208
20250225,113800,1930360850,22100,22100,22150,22100,21
20250225,113700,1929895900,22050,22150,22150,22050,168
20250225,113600,1926175900,22050,22150,22150,22050,144
20250225,113500,1922993300,22050,22000,22150,22000,95
20250225,113400,1920889300,22100,22050,22100,22000,281
20250225,113300,1914688950,22000,21850,22050,21850,1452
20250225,113200,1882823700,21850,21950,21950,21850,131
20250225,113100,1879956550,21950,21850,21950,21850,438
20250225,113000,1870376400,21850,21900,21900,21850,345
20250225,112900,1862821150,21950,21950,21950,21900,348
20250225,112800,1855195200,21950,21950,21950,21850,332
20250225,112700,1847920300,21900,21900,21900,21900,180
20250225,112600,1843978300,21900,21950,22000,21900,419
20250225,112500,1834785250,21900,21900,21950,21850,353
20250225,112400,1827053750,21900,21900,21950,21900,484
20250225,112300,1816446700,21950,21900,21950,21900,276
20250225,112200,1810401700,21950,22000,22000,21900,618
20250225,112100,1796841600,21950,21950,22000,21950,230
20250225,112000,1791789950,22050,21900,22050,21900,682
20250225,111900,1776794150,21900,21950,22000,21850,609
20250225,111800,1763439650,21950,21950,21950,21900,537
20250225,111700,1751672950,21950,22000,22050,21950,231
20250225,111600,1746589950,21950,22000,22050,21950,348
20250225,111500,1738942400,22000,21950,22000,21950,269
20250225,111400,1733032700,21950,21950,21950,21950,250
20250225,111300,1727545200,21950,21950,22000,21950,463
20250225,111200,1717376450,21900,21950,21950,21900,346
20250225,111100,1709786050,21950,21950,22000,21900,525
20250225,111000,1698260900,21900,21950,21950,21900,355
20250225,110900,1690485350,21950,21950,21950,21900,263
20250225,110800,1684716950,21950,22000,22000,21950,338
20250225,110700,1677295050,21900,22000,22000,21900,612
20250225,110600,1663860150,21950,22050,22050,21950,185
20250225,110500,1659798050,21950,22000,22050,21950,373
20250225,110400,1651591100,22000,22000,22050,21950,511
20250225,110300,1640341050,21950,22050,22050,21950,240
20250225,110200,1635067750,21950,21900,22100,21900,606
20250225,110100,1621711950,21900,21850,22050,21850,758
20250225,110000,1605051600,21950,21850,22000,21850,890
20250225,105900,1585548600,21850,21900,21950,21850,619
20250225,105800,1572001550,21900,21850,21950,21800,724
20250225,105700,1556154000,21850,21850,21900,21850,971
20250225,105600,1534929850,21900,21850,21950,21850,767
20250225,105500,1518149800,21850,21900,21950,21850,585
20250225,105400,1505346050,21900,21950,22000,21900,823
20250225,105300,1487297800,21950,21950,22000,21900,786
20250225,105200,1470061400,21950,21900,21950,21900,592
20250225,105100,1457082050,21950,21950,22000,21900,2189
20250225,105000,1409094700,21950,21900,22000,21900,725
20250225,104900,1393189700,22000,21950,22050,21900,676
20250225,104800,1378338500,21900,22000,22000,21900,789
20250225,104700,1361034450,21950,22000,22000,21900,755
20250225,104600,1344461400,21900,22000,22000,21900,573
20250225,104500,1331875250,21950,21950,22050,21900,928
20250225,104400,1311483550,21950,22100,22100,21950,619
20250225,104300,1297888300,21950,21950,22050,21950,777
20250225,104200,1280807200,21950,22000,22000,21950,701
20250225,104100,1265404900,22000,21950,22050,21900,1128
20250225,104000,1240649300,21900,21900,21950,21850,600
20250225,103900,1227504400,21900,21900,22000,21900,1004
20250225,103800,1205504800,22000,21950,22050,21900,765
20250225,103700,1188696600,22000,22050,22050,21950,1436
20250225,103600,1157090150,22050,22200,22200,22050,1968
20250225,103500,1113625150,22250,22200,22250,22150,577
20250225,103400,1100819900,22200,22200,22250,22200,180
20250225,103300,1096819200,22250,22300,22300,22250,396
20250225,103200,1088003900,22300,22250,22350,22250,119
20250225,103100,1085345550,22250,22300,22300,22250,268
20250225,103000,1079375150,22300,22250,22300,22250,24
20250225,102900,1078840100,22250,22400,22400,22250,492
20250225,102800,1067857900,22350,22300,22350,22300,41
20250225,102700,1066943000,22400,22350,22400,22300,277
20250225,102600,1060752700,22300,22300,22400,22300,45
20250225,102500,1059745300,22350,22300,22350,22300,472
20250225,102400,1049196750,22300,22300,22300,22300,22
20250225,102300,1048706150,22300,22300,22350,22250,205
20250225,102200,1044133050,22250,22250,22250,22250,5
20250225,102100,1044021800,22300,22200,22300,22200,95
20250225,102000,1041903500,22200,22300,22300,22200,62
20250225,101900,1040521000,22300,22300,22300,22200,259
20250225,101800,1034748150,22250,22250,22300,22250,37
20250225,101700,1033924450,22350,22350,22350,22200,154
20250225,101600,1030482700,22250,22250,22300,22250,547
20250225,101500,1018305700,22250,22250,22300,22250,349
20250225,101400,1010540150,22300,22400,22450,22300,527
20250225,101300,998756050,22400,22350,22450,22350,18
20250225,101200,998353500,22450,22350,22450,22350,294
20250225,101100,991761950,22350,22400,22400,22350,47
20250225,101000,990709900,22350,22350,22400,22350,144
20250225,100900,987484900,22350,22400,22400,22350,119
20250225,100800,984821350,22400,22350,22400,22350,97
20250225,100700,982648750,22350,22300,22350,22300,14
20250225,100600,982335950,22400,22350,22400,22300,359
20250225,100500,974302000,22300,22450,22450,22300,501
20250225,100400,963083300,22400,22400,22400,22400,15
20250225,100300,962747300,22450,22400,22450,22400,176
20250225,100200,958797150,22400,22400,22450,22400,57
20250225,100100,957518300,22400,22350,22450,22350,665
20250225,100000,942601350,22350,22350,22400,22350,30
20250225,095900,941930800,22400,22300,22400,22300,101
20250225,095800,939668750,22300,22350,22350,22300,114
20250225,095700,937120900,22400,22350,22400,22350,150
20250225,095600,933761800,22350,22350,22350,22350,34
20250225,095500,933001900,22350,22350,22350,22300,333
20250225,095400,925562400,22350,22400,22400,22350,120
20250225,095300,922875300,22400,22250,22400,22250,187
20250225,095200,918695000,22250,22300,22300,22250,114
20250225,095100,916153800,22250,22250,22250,22250,119
20250225,095000,913506050,22300,22250,22350,22250,160
20250225,094900,909938250,22250,22300,22350,22250,277
20250225,094800,903763200,22300,22400,22400,22300,534
20250225,094700,891818050,22350,22400,22400,22350,672
20250225,094600,876765450,22400,22350,22400,22350,292
20250225,094500,870227650,22400,22400,22450,22350,241
20250225,094400,864829300,22400,22400,22400,22350,33
20250225,094300,864090300,22400,22350,22400,22350,50
20250225,094200,862971250,22350,22250,22350,22250,275
20250225,094100,856838450,22400,22350,22400,22250,572
20250225,094000,844054350,22350,22350,22350,22350,305
20250225,093900,837237600,22350,22350,22400,22350,202
20250225,093800,832718200,22400,22400,22450,22400,345
20250225,093700,824988600,22400,22350,22400,22350,78
20250225,093600,823244550,22300,22400,22400,22300,903
20250225,093500,803020050,22400,22500,22500,22400,1229
20250225,093400,775446000,22450,22500,22500,22450,758
20250225,093300,758391750,22550,22400,22600,22400,3354
20250225,093200,682890900,22400,22300,22500,22250,3725
20250225,093100,599460650,22300,22200,22300,22200,599
20250225,093000,586112050,22300,22250,22350,22200,2754
20250225,092900,524716100,22250,22150,22250,22100,652
20250225,092800,510257450,22200,22200,22200,22100,155
20250225,092700,506818650,22150,22250,22250,22150,728
20250225,092600,490663350,22250,22250,22250,22100,570
20250225,092500,477984950,22250,22050,22300,22050,1059
20250225,092400,454497350,22050,22050,22100,22050,629
20250225,092300,440615050,22050,21950,22050,21950,136
20250225,092200,437623750,22000,21900,22000,21900,759
20250225,092100,420946300,21850,21950,21950,21850,120
20250225,092000,418316650,21950,21950,21950,21950,248
20250225,091900,412873050,21900,21850,21900,21850,11
20250225,091800,412632650,21950,21800,21950,21800,733
20250225,091700,396638650,21700,21850,21950,21700,2019
20250225,091600,352506450,21850,21850,21850,21850,114
20250225,091500,350015550,21850,21850,21850,21850,407
20250225,091400,341122600,21850,21850,21850,21850,11
20250225,091300,340882250,21850,21850,21900,21850,929
20250225,091200,320578950,21900,21800,21900,21800,2416
20250225,091100,267840300,21800,21700,21800,21700,714
20250225,091000,252327550,21700,21700,21700,21650,210
20250225,090900,247779350,21700,21650,21700,21650,313
20250225,090800,240998250,21600,21650,21650,21600,290
20250225,090700,234720400,21650,21700,21700,21650,238
20250225,090600,229567500,21700,21650,21700,21650,10
20250225,090500,229350950,21650,21700,21700,21650,537
20250225,090400,217723000,21700,21700,21700,21650,1297
20250225,090300,189587350,21650,21700,21700,21650,385
20250225,090200,181238100,21700,21800,21800,21500,3066
20250225,090100,114873600,21750,21750,21750,21700,1036
20250225,090000,92350250,21600,21750,21750,21500,4216