KissMeData/267980/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,210800,193271500,34350,34350,34350,34350,38
20250225,210700,193271500,34350,34350,34350,34350,0
20250225,210600,193271500,34350,34350,34350,34350,0
20250225,210500,193271500,34350,34350,34350,34350,0
20250225,210400,193271500,34350,34350,34350,34350,0
20250225,210300,193271500,34350,34350,34350,34350,0
20250225,210200,193271500,34350,34350,34350,34350,0
20250225,210100,193271500,34350,34350,34350,34350,0
20250225,210000,193271500,34350,34350,34350,34350,0
20250225,205900,193271500,34350,34350,34350,34350,0
20250225,205800,193271500,34350,34350,34350,34350,0
20250225,205700,193271500,34350,34350,34350,34350,0
20250225,205600,193271500,34350,34350,34350,34350,0
20250225,205500,193271500,34350,34350,34350,34350,0
20250225,205400,193271500,34350,34350,34350,34350,0
20250225,205300,193271500,34350,34350,34350,34350,0
20250225,205200,193271500,34350,34350,34350,34350,0
20250225,205100,193271500,34350,34350,34350,34350,0
20250225,205000,193271500,34350,34350,34350,34350,0
20250225,204900,193271500,34350,34350,34350,34350,0
20250225,204800,193271500,34350,34350,34350,34350,0
20250225,204700,193271500,34350,34350,34350,34350,0
20250225,204600,193271500,34350,34350,34350,34350,0
20250225,204500,193271500,34350,34350,34350,34350,0
20250225,204400,193271500,34350,34350,34350,34350,0
20250225,204300,193271500,34350,34350,34350,34350,0
20250225,204200,193271500,34350,34350,34350,34350,0
20250225,204100,193271500,34350,34350,34350,34350,0
20250225,204000,193271500,34350,34350,34350,34350,0
20250225,203900,193271500,34350,34350,34350,34350,0
20250225,203800,193271500,34350,34350,34350,34350,38
20250225,203700,193271500,34350,34350,34350,34350,0
20250225,203600,193271500,34350,34350,34350,34350,0
20250225,203500,193271500,34350,34350,34350,34350,0
20250225,203400,193271500,34350,34350,34350,34350,0
20250225,203300,193271500,34350,34350,34350,34350,0
20250225,203200,193271500,34350,34350,34350,34350,0
20250225,203100,193271500,34350,34350,34350,34350,0
20250225,203000,193271500,34350,34350,34350,34350,0
20250225,202900,193271500,34350,34350,34350,34350,0
20250225,202800,193271500,34350,34350,34350,34350,0
20250225,202700,193271500,34350,34350,34350,34350,0
20250225,202600,193271500,34350,34350,34350,34350,0
20250225,202500,193271500,34350,34350,34350,34350,0
20250225,202400,193271500,34350,34350,34350,34350,0
20250225,202300,193271500,34350,34350,34350,34350,0
20250225,202200,193271500,34350,34350,34350,34350,0
20250225,202100,193271500,34350,34350,34350,34350,0
20250225,202000,193271500,34350,34350,34350,34350,0
20250225,201900,193271500,34350,34350,34350,34350,0
20250225,201800,193271500,34350,34350,34350,34350,0
20250225,201700,193271500,34350,34350,34350,34350,0
20250225,201600,193271500,34350,34350,34350,34350,0
20250225,201500,193271500,34350,34350,34350,34350,0
20250225,201400,193271500,34350,34350,34350,34350,0
20250225,201300,193271500,34350,34350,34350,34350,0
20250225,201200,193271500,34350,34350,34350,34350,0
20250225,201100,193271500,34350,34350,34350,34350,0
20250225,201000,193271500,34350,34350,34350,34350,0
20250225,200900,193271500,34350,34350,34350,34350,0
20250225,200800,193271500,34350,34350,34350,34350,38
20250225,200700,193271500,34350,34350,34350,34350,0
20250225,200600,193271500,34350,34350,34350,34350,0
20250225,200500,193271500,34350,34350,34350,34350,0
20250225,200400,193271500,34350,34350,34350,34350,0
20250225,200300,193271500,34350,34350,34350,34350,0
20250225,200200,193271500,34350,34350,34350,34350,0
20250225,200100,193271500,34350,34350,34350,34350,0
20250225,200000,193271500,34350,34350,34350,34350,0
20250225,195900,193271500,34350,34350,34350,34350,0
20250225,195800,193271500,34350,34350,34350,34350,0
20250225,195700,193271500,34350,34350,34350,34350,0
20250225,195600,193271500,34350,34350,34350,34350,0
20250225,195500,193271500,34350,34350,34350,34350,0
20250225,195400,193271500,34350,34350,34350,34350,0
20250225,195300,193271500,34350,34350,34350,34350,0
20250225,195200,193271500,34350,34350,34350,34350,0
20250225,195100,193271500,34350,34350,34350,34350,0
20250225,195000,193271500,34350,34350,34350,34350,0
20250225,194900,193271500,34350,34350,34350,34350,0
20250225,194800,193271500,34350,34350,34350,34350,0
20250225,194700,193271500,34350,34350,34350,34350,0
20250225,194600,193271500,34350,34350,34350,34350,0
20250225,194500,193271500,34350,34350,34350,34350,0
20250225,194400,193271500,34350,34350,34350,34350,0
20250225,194300,193271500,34350,34350,34350,34350,0
20250225,194200,193271500,34350,34350,34350,34350,0
20250225,194100,193271500,34350,34350,34350,34350,0
20250225,194000,193271500,34350,34350,34350,34350,0
20250225,193900,193271500,34350,34350,34350,34350,0
20250225,193800,193271500,34350,34350,34350,34350,38
20250225,193700,193271500,34350,34350,34350,34350,0
20250225,193600,193271500,34350,34350,34350,34350,0
20250225,193500,193271500,34350,34350,34350,34350,0
20250225,193400,193271500,34350,34350,34350,34350,0
20250225,193300,193271500,34350,34350,34350,34350,0
20250225,193200,193271500,34350,34350,34350,34350,0
20250225,193100,193271500,34350,34350,34350,34350,0
20250225,193000,193271500,34350,34350,34350,34350,0
20250225,192900,193271500,34350,34350,34350,34350,0
20250225,192800,193271500,34350,34350,34350,34350,0
20250225,192700,193271500,34350,34350,34350,34350,0
20250225,192600,193271500,34350,34350,34350,34350,0
20250225,192500,193271500,34350,34350,34350,34350,0
20250225,192400,193271500,34350,34350,34350,34350,0
20250225,192300,193271500,34350,34350,34350,34350,0
20250225,192200,193271500,34350,34350,34350,34350,0
20250225,192100,193271500,34350,34350,34350,34350,0
20250225,192000,193271500,34350,34350,34350,34350,0
20250225,191900,193271500,34350,34350,34350,34350,0
20250225,191800,193271500,34350,34350,34350,34350,0
20250225,191700,193271500,34350,34350,34350,34350,0
20250225,191600,193271500,34350,34350,34350,34350,0
20250225,191500,193271500,34350,34350,34350,34350,0
20250225,191400,193271500,34350,34350,34350,34350,0
20250225,191300,193271500,34350,34350,34350,34350,0
20250225,191200,193271500,34350,34350,34350,34350,0
20250225,191100,193271500,34350,34350,34350,34350,0
20250225,191000,193271500,34350,34350,34350,34350,0
20250225,190900,193271500,34350,34350,34350,34350,0
20250225,190800,193271500,34350,34350,34350,34350,38
20250225,190700,193271500,34350,34350,34350,34350,0
20250225,190600,193271500,34350,34350,34350,34350,0
20250225,190500,193271500,34350,34350,34350,34350,0
20250225,190400,193271500,34350,34350,34350,34350,0
20250225,190300,193271500,34350,34350,34350,34350,0
20250225,190200,193271500,34350,34350,34350,34350,0
20250225,190100,193271500,34350,34350,34350,34350,0
20250225,190000,193271500,34350,34350,34350,34350,0
20250225,185900,193271500,34350,34350,34350,34350,0
20250225,185800,193271500,34350,34350,34350,34350,0
20250225,185700,193271500,34350,34350,34350,34350,0
20250225,185600,193271500,34350,34350,34350,34350,0
20250225,185500,193271500,34350,34350,34350,34350,0
20250225,185400,193271500,34350,34350,34350,34350,0
20250225,185300,193271500,34350,34350,34350,34350,0
20250225,185200,193271500,34350,34350,34350,34350,0
20250225,185100,193271500,34350,34350,34350,34350,0
20250225,185000,193271500,34350,34350,34350,34350,0
20250225,184900,193271500,34350,34350,34350,34350,0
20250225,184800,193271500,34350,34350,34350,34350,0
20250225,184700,193271500,34350,34350,34350,34350,0
20250225,184600,193271500,34350,34350,34350,34350,0
20250225,184500,193271500,34350,34350,34350,34350,0
20250225,184400,193271500,34350,34350,34350,34350,0
20250225,184300,193271500,34350,34350,34350,34350,0
20250225,184200,193271500,34350,34350,34350,34350,0
20250225,184100,193271500,34350,34350,34350,34350,0
20250225,184000,193271500,34350,34350,34350,34350,0
20250225,183900,193271500,34350,34350,34350,34350,0
20250225,183800,193271500,34350,34350,34350,34350,38
20250225,183700,193271500,34350,34350,34350,34350,0
20250225,183600,193271500,34350,34350,34350,34350,0
20250225,183500,193271500,34350,34350,34350,34350,0
20250225,183400,193271500,34350,34350,34350,34350,0
20250225,183300,193271500,34350,34350,34350,34350,0
20250225,183200,193271500,34350,34350,34350,34350,0
20250225,183100,193271500,34350,34350,34350,34350,0
20250225,183000,193271500,34350,34350,34350,34350,0
20250225,182900,193271500,34350,34350,34350,34350,0
20250225,182800,193271500,34350,34350,34350,34350,0
20250225,182700,193271500,34350,34350,34350,34350,0
20250225,182600,193271500,34350,34350,34350,34350,0
20250225,182500,193271500,34350,34350,34350,34350,0
20250225,182400,193271500,34350,34350,34350,34350,0
20250225,182300,193271500,34350,34350,34350,34350,0
20250225,182200,193271500,34350,34350,34350,34350,0
20250225,182100,193271500,34350,34350,34350,34350,0
20250225,182000,193271500,34350,34350,34350,34350,0
20250225,181900,193271500,34350,34350,34350,34350,0
20250225,181800,193271500,34350,34350,34350,34350,0
20250225,181700,193271500,34350,34350,34350,34350,0
20250225,181600,193271500,34350,34350,34350,34350,0
20250225,181500,193271500,34350,34350,34350,34350,0
20250225,181400,193271500,34350,34350,34350,34350,0
20250225,181300,193271500,34350,34350,34350,34350,0
20250225,181200,193271500,34350,34350,34350,34350,0
20250225,181100,193271500,34350,34350,34350,34350,0
20250225,181000,193271500,34350,34350,34350,34350,0
20250225,180900,193271500,34350,34350,34350,34350,0
20250225,180800,193271500,34350,34350,34350,34350,38
20250225,180700,193271500,34350,34350,34350,34350,0
20250225,180600,193271500,34350,34350,34350,34350,0
20250225,180500,193271500,34350,34350,34350,34350,0
20250225,180400,193271500,34350,34350,34350,34350,0
20250225,180300,193271500,34350,34350,34350,34350,0
20250225,180200,193271500,34350,34350,34350,34350,0
20250225,180100,193271500,34350,34350,34350,34350,0
20250225,180000,193271500,34350,34350,34350,34350,0
20250225,175900,193271500,34350,34350,34350,34350,0
20250225,175800,193271500,34350,34350,34350,34350,0
20250225,175700,193271500,34350,34350,34350,34350,0
20250225,175600,193271500,34350,34350,34350,34350,0
20250225,175500,193271500,34350,34350,34350,34350,0
20250225,175400,193271500,34350,34350,34350,34350,0
20250225,175300,193271500,34350,34350,34350,34350,0
20250225,175200,193271500,34350,34350,34350,34350,0
20250225,175100,193271500,34350,34350,34350,34350,0
20250225,175000,193271500,34350,34350,34350,34350,0
20250225,174900,193271500,34350,34350,34350,34350,0
20250225,174800,193271500,34350,34350,34350,34350,0
20250225,174700,193271500,34350,34350,34350,34350,0
20250225,174600,193271500,34350,34350,34350,34350,0
20250225,174500,193271500,34350,34350,34350,34350,0
20250225,174400,193271500,34350,34350,34350,34350,0
20250225,174300,193271500,34350,34350,34350,34350,0
20250225,174200,193271500,34350,34350,34350,34350,0
20250225,174100,193271500,34350,34350,34350,34350,0
20250225,174000,193271500,34350,34350,34350,34350,0
20250225,173900,193271500,34350,34350,34350,34350,0
20250225,173800,193271500,34350,34350,34350,34350,38
20250225,173700,193271500,34350,34350,34350,34350,0
20250225,173600,193271500,34350,34350,34350,34350,0
20250225,173500,193271500,34350,34350,34350,34350,0
20250225,173400,193271500,34350,34350,34350,34350,0
20250225,173300,193271500,34350,34350,34350,34350,0
20250225,173200,193271500,34350,34350,34350,34350,0
20250225,173100,193271500,34350,34350,34350,34350,0
20250225,173000,193271500,34350,34350,34350,34350,0
20250225,172900,193271500,34350,34350,34350,34350,0
20250225,172800,193271500,34350,34350,34350,34350,0
20250225,172700,193271500,34350,34350,34350,34350,0
20250225,172600,193271500,34350,34350,34350,34350,0
20250225,172500,193271500,34350,34350,34350,34350,0
20250225,172400,193271500,34350,34350,34350,34350,0
20250225,172300,193271500,34350,34350,34350,34350,0
20250225,172200,193271500,34350,34350,34350,34350,0
20250225,172100,193271500,34350,34350,34350,34350,0
20250225,172000,193271500,34350,34350,34350,34350,0
20250225,171900,193271500,34350,34350,34350,34350,0
20250225,171800,193271500,34350,34350,34350,34350,0
20250225,171700,193271500,34350,34350,34350,34350,0
20250225,171600,193271500,34350,34350,34350,34350,0
20250225,171500,193271500,34350,34350,34350,34350,0
20250225,171400,193271500,34350,34350,34350,34350,0
20250225,171300,193271500,34350,34350,34350,34350,0
20250225,171200,193271500,34350,34350,34350,34350,0
20250225,171100,193271500,34350,34350,34350,34350,0
20250225,171000,193271500,34350,34350,34350,34350,0
20250225,170900,193271500,34350,34350,34350,34350,0
20250225,170800,193271500,34350,34350,34350,34350,38
20250225,170700,193271500,34350,34350,34350,34350,0
20250225,170600,193271500,34350,34350,34350,34350,0
20250225,170500,193271500,34350,34350,34350,34350,0
20250225,170400,193271500,34350,34350,34350,34350,0
20250225,170300,193271500,34350,34350,34350,34350,0
20250225,170200,193271500,34350,34350,34350,34350,0
20250225,170100,193271500,34350,34350,34350,34350,0
20250225,170000,193271500,34350,34350,34350,34350,0
20250225,165900,193271500,34350,34350,34350,34350,0
20250225,165800,193271500,34350,34350,34350,34350,0
20250225,165700,193271500,34350,34350,34350,34350,0
20250225,165600,193271500,34350,34350,34350,34350,0
20250225,165500,193271500,34350,34350,34350,34350,0
20250225,165400,193271500,34350,34350,34350,34350,0
20250225,165300,193271500,34350,34350,34350,34350,0
20250225,165200,193271500,34350,34350,34350,34350,0
20250225,165100,193271500,34350,34350,34350,34350,0
20250225,165000,193271500,34350,34350,34350,34350,0
20250225,164900,193271500,34350,34350,34350,34350,0
20250225,164800,193271500,34350,34350,34350,34350,0
20250225,164700,193271500,34350,34350,34350,34350,0
20250225,164600,193271500,34350,34350,34350,34350,0
20250225,164500,193271500,34350,34350,34350,34350,0
20250225,164400,193271500,34350,34350,34350,34350,0
20250225,164300,193271500,34350,34350,34350,34350,0
20250225,164200,193271500,34350,34350,34350,34350,0
20250225,164100,193271500,34350,34350,34350,34350,0
20250225,164000,193271500,34350,34350,34350,34350,0
20250225,163900,193271500,34350,34350,34350,34350,0
20250225,163800,193271500,34350,34350,34350,34350,38
20250225,163700,193271500,34350,34350,34350,34350,0
20250225,163600,193271500,34350,34350,34350,34350,0
20250225,163500,193271500,34350,34350,34350,34350,0
20250225,163400,193271500,34350,34350,34350,34350,0
20250225,163300,193271500,34350,34350,34350,34350,0
20250225,163200,193271500,34350,34350,34350,34350,0
20250225,163100,193271500,34350,34350,34350,34350,0
20250225,163000,193271500,34350,34350,34350,34350,0
20250225,162900,193271500,34350,34350,34350,34350,0
20250225,162800,193271500,34350,34350,34350,34350,0
20250225,162700,193271500,34350,34350,34350,34350,0
20250225,162600,193271500,34350,34350,34350,34350,0
20250225,162500,193271500,34350,34350,34350,34350,0
20250225,162400,193271500,34350,34350,34350,34350,0
20250225,162300,193271500,34350,34350,34350,34350,0
20250225,162200,193271500,34350,34350,34350,34350,0
20250225,162100,193271500,34350,34350,34350,34350,0
20250225,162000,193271500,34350,34350,34350,34350,0
20250225,161900,193271500,34350,34350,34350,34350,0
20250225,161800,193271500,34350,34350,34350,34350,0
20250225,161700,193271500,34350,34350,34350,34350,0
20250225,161600,193271500,34350,34350,34350,34350,0
20250225,161500,193271500,34350,34350,34350,34350,0
20250225,161400,193271500,34350,34350,34350,34350,0
20250225,161300,193271500,34350,34350,34350,34350,0
20250225,161200,193271500,34350,34350,34350,34350,0
20250225,161100,193271500,34350,34350,34350,34350,0
20250225,161000,193271500,34350,34350,34350,34350,0
20250225,160900,193271500,34350,34350,34350,34350,0
20250225,160800,193271500,34350,34350,34350,34350,38
20250225,160700,193271500,34350,34350,34350,34350,0
20250225,160600,193271500,34350,34350,34350,34350,0
20250225,160500,193271500,34350,34350,34350,34350,0
20250225,160400,193271500,34350,34350,34350,34350,0
20250225,160300,193271500,34350,34350,34350,34350,0
20250225,160200,193271500,34350,34350,34350,34350,0
20250225,160100,193271500,34350,34350,34350,34350,0
20250225,160000,193271500,34350,34350,34350,34350,0
20250225,155900,193271500,34350,34350,34350,34350,0
20250225,155800,193271500,34350,34350,34350,34350,0
20250225,155700,193271500,34350,34350,34350,34350,0
20250225,155600,193271500,34350,34350,34350,34350,0
20250225,155500,193271500,34350,34350,34350,34350,0
20250225,155400,193271500,34350,34350,34350,34350,0
20250225,155300,193271500,34350,34350,34350,34350,0
20250225,155200,193271500,34350,34350,34350,34350,0
20250225,155100,193271500,34350,34350,34350,34350,0
20250225,155000,193271500,34350,34350,34350,34350,0
20250225,154900,193271500,34350,34350,34350,34350,0
20250225,154800,193271500,34350,34350,34350,34350,0
20250225,154700,193271500,34350,34350,34350,34350,0
20250225,154600,193271500,34350,34350,34350,34350,0
20250225,154500,193271500,34350,34350,34350,34350,0
20250225,154400,193271500,34350,34350,34350,34350,0
20250225,154300,193271500,34350,34350,34350,34350,0
20250225,154200,193271500,34350,34350,34350,34350,0
20250225,154100,193271500,34350,34350,34350,34350,0
20250225,154000,193271500,34350,34350,34350,34350,0
20250225,153900,193271500,34350,34350,34350,34350,0
20250225,153800,193271500,34350,34350,34350,34350,38
20250225,153700,193271500,34350,34350,34350,34350,0
20250225,153600,193271500,34350,34350,34350,34350,0
20250225,153500,193271500,34350,34350,34350,34350,0
20250225,153400,193271500,34350,34350,34350,34350,0
20250225,153300,193271500,34350,34350,34350,34350,0
20250225,153200,193271500,34350,34350,34350,34350,0
20250225,153100,193271500,34350,34350,34350,34350,0
20250225,153000,193271500,34350,34350,34350,34350,38
20250225,152900,191966200,34200,34200,34200,34200,0
20250225,152800,191966200,34200,34200,34200,34200,0
20250225,152700,191966200,34200,34200,34200,34200,0
20250225,152600,191966200,34200,34200,34200,34200,0
20250225,152500,191966200,34200,34200,34200,34200,0
20250225,152400,191966200,34200,34200,34200,34200,0
20250225,152300,191966200,34200,34200,34200,34200,0
20250225,152200,191966200,34200,34200,34200,34200,0
20250225,152100,191966200,34200,34200,34200,34200,0
20250225,152000,191966200,34200,34200,34200,34200,0
20250225,151900,191966200,34200,34300,34300,34200,5
20250225,151800,191794800,34300,34300,34300,34300,0
20250225,151700,191794800,34300,34300,34300,34300,6
20250225,151600,191589000,34300,34300,34300,34300,3
20250225,151500,191486100,34200,34200,34200,34200,1
20250225,151400,191451900,34150,34150,34150,34150,0
20250225,151300,191451900,34150,34150,34150,34150,0
20250225,151200,191451900,34150,34250,34250,34150,177
20250225,151100,185399450,34300,34300,34300,34300,0
20250225,151000,185399450,34300,34250,34300,34250,3
20250225,150900,185296600,34300,34300,34300,34300,0
20250225,150800,185296600,34300,34300,34300,34300,0
20250225,150700,185296600,34300,34300,34300,34300,0
20250225,150600,185296600,34300,34300,34300,34300,0
20250225,150500,185296600,34300,34300,34300,34300,0
20250225,150400,185296600,34300,34300,34300,34300,0
20250225,150300,185296600,34300,34300,34300,34300,1
20250225,150200,185262300,34250,34250,34250,34250,0
20250225,150100,185262300,34250,34250,34250,34250,0
20250225,150000,185262300,34250,34250,34250,34250,21
20250225,145900,184543050,34250,34250,34250,34250,6
20250225,145800,184337550,34400,34350,34400,34350,100
20250225,145700,180898000,34350,34200,34350,34200,237
20250225,145600,172779350,34250,34200,34250,34200,57
20250225,145500,170827500,34200,34200,34200,34200,11
20250225,145400,170451300,34200,34200,34200,34200,13
20250225,145300,170006700,34150,34150,34150,34150,7
20250225,145200,169767650,34200,34150,34200,34150,13
20250225,145100,169323650,34150,34150,34150,34150,16
20250225,145000,168777250,34150,34150,34150,34150,10
20250225,144900,168435750,34200,34200,34200,34200,6
20250225,144800,168230550,34250,34200,34250,34200,28
20250225,144700,167272150,34150,34150,34150,34150,12
20250225,144600,166862350,34200,34200,34200,34200,7
20250225,144500,166622950,34200,34150,34200,34150,10
20250225,144400,166281150,34250,34250,34250,34250,0
20250225,144300,166281150,34250,34150,34250,34150,23
20250225,144200,165494800,34200,34200,34200,34200,6
20250225,144100,165289600,34150,34150,34150,34150,6
20250225,144000,165084700,34200,34150,34200,34150,10
20250225,143900,164742950,34150,34150,34150,34150,7
20250225,143800,164503900,34150,34150,34200,34150,17
20250225,143700,163923050,34150,34150,34150,34150,0
20250225,143600,163923050,34150,34150,34150,34150,0
20250225,143500,163923050,34150,34150,34200,34150,21
20250225,143400,163205800,34150,34150,34150,34150,5
20250225,143300,163035050,34150,34150,34150,34150,12
20250225,143200,162625250,34150,34100,34150,34100,9
20250225,143100,162318300,34150,34150,34150,34150,5
20250225,143000,162147550,34100,34150,34200,34100,34
20250225,142900,160986350,34150,34150,34150,34150,0
20250225,142800,160986350,34150,34150,34150,34150,18
20250225,142700,160371650,34150,34150,34150,34150,6
20250225,142600,160166750,34150,34150,34150,34150,11
20250225,142500,159791100,34150,34150,34200,34150,15
20250225,142400,159278800,34150,34150,34150,34150,0
20250225,142300,159278800,34150,34150,34150,34150,12
20250225,142200,158869000,34150,34150,34150,34150,13
20250225,142100,158425050,34150,34150,34150,34150,9
20250225,142000,158117700,34200,34200,34200,34200,1
20250225,141900,158083500,34200,34150,34200,34150,7
20250225,141800,157844400,34150,34150,34150,34150,21
20250225,141700,157127250,34200,34150,34200,34150,6
20250225,141600,156922300,34200,34150,34200,34150,10
20250225,141500,156580750,34150,34150,34150,34150,37
20250225,141400,155317200,34150,34150,34150,34150,46
20250225,141300,153746300,34150,34150,34150,34150,36
20250225,141200,152516900,34150,34150,34150,34150,1
20250225,141100,152482750,34100,34100,34100,34100,26
20250225,141000,151596150,34150,34150,34150,34150,6
20250225,140900,151391250,34100,34100,34100,34100,18
20250225,140800,150777450,34100,34100,34100,34100,7
20250225,140700,150538750,34100,34100,34100,34100,0
20250225,140600,150538750,34100,34150,34150,34100,10
20250225,140500,150197700,34150,34150,34150,34150,7
20250225,140400,149958650,34100,34100,34100,34100,24
20250225,140300,149140250,34100,34100,34100,34100,6
20250225,140200,148935650,34100,34100,34100,34100,9
20250225,140100,148628750,34100,34100,34100,34100,14
20250225,140000,148151350,34100,34100,34100,34100,0
20250225,135900,148151350,34100,34150,34150,34100,9
20250225,135800,147844300,34150,34150,34150,34150,6
20250225,135700,147639400,34150,34150,34150,34150,17
20250225,135600,147058850,34150,34150,34150,34150,0
20250225,135500,147058850,34150,34150,34150,34150,5
20250225,135400,146888100,34150,34150,34150,34150,19
20250225,135300,146239250,34150,34150,34150,34150,6
20250225,135200,146034350,34100,34150,34150,34100,12
20250225,135100,145624800,34150,34150,34150,34150,0
20250225,135000,145624800,34150,34150,34150,34150,29
20250225,134900,144634450,34150,34150,34150,34150,11
20250225,134800,144258800,34150,34150,34150,34150,0
20250225,134700,144258800,34150,34150,34150,34150,24
20250225,134600,143439200,34150,34150,34150,34150,1
20250225,134500,143405050,34150,34200,34200,34150,12
20250225,134400,142994950,34200,34200,34200,34200,7
20250225,134300,142755550,34200,34200,34200,34200,0
20250225,134200,142755550,34200,34200,34250,34200,27
20250225,134100,141831650,34200,34200,34200,34200,0
20250225,134000,141831650,34200,34200,34200,34200,30
20250225,133900,140805650,34200,34200,34200,34200,11
20250225,133800,140429450,34200,34200,34200,34200,4
20250225,133700,140292650,34200,34200,34200,34200,13
20250225,133600,139848050,34200,34200,34200,34200,6
20250225,133500,139642850,34200,34200,34200,34200,11
20250225,133400,139266650,34200,34200,34200,34200,5
20250225,133300,139095650,34200,34200,34250,34200,53
20250225,133200,137283000,34200,34200,34200,34200,0
20250225,133100,137283000,34200,34200,34200,34200,6
20250225,133000,137077800,34200,34200,34200,34200,12
20250225,132900,136667400,34400,34300,34400,34300,100
20250225,132800,133228400,34200,34150,34200,34150,55
20250225,132700,131348200,34150,34150,34150,34150,0
20250225,132600,131348200,34150,34150,34200,34150,39
20250225,132500,130015350,34150,34150,34150,34150,5
20250225,132400,129844600,34200,34200,34200,34200,0
20250225,132300,129844600,34200,34200,34200,34200,125
20250225,132200,125569600,34200,34200,34200,34200,0
20250225,132100,125569600,34200,34200,34200,34200,6
20250225,132000,125364400,34200,34200,34200,34200,11
20250225,131900,124988200,34250,34250,34250,34250,0
20250225,131800,124988200,34250,34250,34250,34250,60
20250225,131700,122933200,34200,34200,34200,34200,6
20250225,131600,122728000,34200,34200,34200,34200,19
20250225,131500,122078200,34200,34200,34200,34200,6
20250225,131400,121873000,34200,34200,34200,34200,0
20250225,131300,121873000,34200,34250,34250,34200,20
20250225,131200,121188900,34200,34250,34250,34200,10
20250225,131100,120846650,34200,34200,34200,34200,10
20250225,131000,120504650,34200,34200,34200,34200,6
20250225,130900,120299450,34200,34200,34200,34200,36
20250225,130800,119068250,34200,34200,34200,34200,6
20250225,130700,118863050,34200,34200,34200,34200,1
20250225,130600,118828850,34200,34200,34250,34200,65
20250225,130500,116603600,34250,34200,34250,34200,31
20250225,130400,115542150,34150,34150,34150,34150,15
20250225,130300,115029900,34150,34150,34150,34150,0
20250225,130200,115029900,34150,34200,34200,34150,26
20250225,130100,114141100,34150,34150,34150,34150,12
20250225,130000,113731300,34150,34150,34150,34150,0
20250225,125900,113731300,34150,34150,34150,34150,15
20250225,125800,113219050,34200,34200,34200,34200,0
20250225,125700,113219050,34200,34150,34200,34150,9
20250225,125600,112911600,34150,34150,34150,34150,11
20250225,125500,112535950,34200,34200,34200,34200,6
20250225,125400,112330750,34200,34250,34250,34200,12
20250225,125300,111919950,34300,34300,34300,34300,0
20250225,125200,111919950,34300,34250,34300,34250,21
20250225,125100,111200650,34250,34250,34250,34250,7
20250225,125000,110960900,34250,34250,34250,34250,0
20250225,124900,110960900,34250,34250,34250,34250,53
20250225,124800,109145650,34250,34250,34250,34250,12
20250225,124700,108734650,34250,34250,34250,34250,13
20250225,124600,108289400,34250,34250,34250,34250,6
20250225,124500,108083900,34250,34250,34250,34250,11
20250225,124400,107707150,34250,34250,34250,34250,6
20250225,124300,107501650,34250,34250,34250,34250,6
20250225,124200,107296150,34250,34250,34250,34250,11
20250225,124100,106919400,34250,34300,34300,34250,8
20250225,124000,106645350,34250,34250,34250,34250,16
20250225,123900,106097350,34350,34350,34350,34350,0
20250225,123800,106097350,34350,34250,34350,34250,26
20250225,123700,105205800,34250,34250,34250,34250,5
20250225,123600,105034550,34250,34200,34250,34200,66
20250225,123500,102774350,34150,34150,34150,34150,23
20250225,123400,101988900,34150,34150,34150,34150,0
20250225,123300,101988900,34150,34150,34150,34150,7
20250225,123200,101749850,34150,34150,34150,34150,11
20250225,123100,101374200,34150,34150,34150,34150,8
20250225,123000,101101000,34150,34150,34150,34150,9
20250225,122900,100793650,34200,34200,34200,34200,5
20250225,122800,100622650,34150,34150,34150,34150,14
20250225,122700,100144550,34200,34200,34200,34200,5
20250225,122600,99973550,34150,34150,34150,34150,0
20250225,122500,99973550,34150,34300,34300,34150,8
20250225,122400,99699750,34200,34250,34250,34200,13
20250225,122300,99255050,34250,34250,34250,34250,11
20250225,122200,98878300,34250,34250,34250,34250,6
20250225,122100,98672800,34250,34250,34300,34250,14
20250225,122000,98193250,34250,34300,34300,34250,6
20250225,121900,97987700,34250,34150,34250,34150,77
20250225,121800,95354350,34150,34150,34150,34150,11
20250225,121700,94978700,34150,34150,34150,34150,7
20250225,121600,94739650,34150,34200,34200,34150,17
20250225,121500,94159050,34150,34150,34150,34150,0
20250225,121400,94159050,34150,34150,34150,34150,8
20250225,121300,93885850,34150,34150,34150,34150,23
20250225,121200,93100400,34150,34150,34150,34150,0
20250225,121100,93100400,34150,34150,34150,34150,15
20250225,121000,92588150,34150,34150,34150,34150,7
20250225,120900,92349100,34200,34150,34200,34150,10
20250225,120800,92007500,34150,34150,34150,34150,11
20250225,120700,91631850,34150,34150,34150,34150,8
20250225,120600,91358650,34150,34150,34150,34150,8
20250225,120500,91085450,34200,34200,34200,34200,45
20250225,120400,89546450,34150,34150,34150,34150,18
20250225,120300,88931750,34150,34150,34150,34150,6
20250225,120200,88726850,34150,34150,34150,34150,0
20250225,120100,88726850,34150,34150,34150,34150,9
20250225,120000,88419500,34150,34150,34150,34150,14
20250225,115900,87941400,34150,34150,34150,34150,12
20250225,115800,87531600,34150,34150,34150,34150,0
20250225,115700,87531600,34150,34150,34150,34150,14
20250225,115600,87053500,34150,34150,34150,34150,9
20250225,115500,86746150,34150,34150,34150,34150,7
20250225,115400,86507100,34150,34150,34150,34150,12
20250225,115300,86097300,34150,34150,34150,34150,7
20250225,115200,85858250,34150,34150,34150,34150,16
20250225,115100,85311850,34150,34150,34150,34150,0
20250225,115000,85311850,34150,34150,34150,34150,58
20250225,114900,83331150,34150,34150,34150,34150,14
20250225,114800,82853050,34150,34150,34150,34150,0
20250225,114700,82853050,34150,34150,34150,34150,9
20250225,114600,82545700,34200,34200,34200,34200,148
20250225,114500,77484100,34150,34150,34150,34150,0
20250225,114400,77484100,34150,34200,34200,34150,105
20250225,114300,73893950,34200,34200,34200,34200,8
20250225,114200,73620350,34200,34200,34200,34200,118
20250225,114100,69584750,34200,34200,34200,34200,6
20250225,114000,69379550,34200,34200,34200,34200,11
20250225,113900,69003350,34200,34200,34200,34200,13
20250225,113800,68558750,34250,34250,34250,34250,0
20250225,113700,68558750,34250,34200,34250,34200,10
20250225,113600,68216700,34200,34200,34200,34200,14
20250225,113500,67737900,34200,34250,34250,34200,12
20250225,113400,67327450,34200,34200,34200,34200,0
20250225,113300,67327450,34200,34200,34200,34200,6
20250225,113200,67122250,34200,34200,34200,34200,17
20250225,113100,66540850,34250,34200,34250,34200,12
20250225,113000,66130150,34200,34200,34200,34200,12
20250225,112900,65719750,34200,34200,34200,34200,8
20250225,112800,65446150,34200,34200,34200,34200,18
20250225,112700,64830550,34200,34200,34200,34200,0
20250225,112600,64830550,34200,34200,34200,34200,0
20250225,112500,64830550,34200,34200,34200,34200,14
20250225,112400,64351750,34300,34250,34300,34250,56
20250225,112300,62431300,34200,34200,34200,34200,13
20250225,112200,61986700,34200,34200,34200,34200,7
20250225,112100,61747300,34200,34200,34200,34200,0
20250225,112000,61747300,34200,34200,34200,34200,17
20250225,111900,61165900,34200,34200,34200,34200,8
20250225,111800,60892300,34200,34250,34250,34200,138
20250225,111700,56166250,34250,34250,34250,34250,6
20250225,111600,55960750,34250,34250,34250,34250,24
20250225,111500,55138750,34250,34250,34250,34250,13
20250225,111400,54693500,34300,34300,34300,34300,0
20250225,111300,54693500,34300,34250,34300,34250,20
20250225,111200,54008000,34250,34250,34250,34250,20
20250225,111100,53323000,34250,34250,34250,34250,7
20250225,111000,53083250,34250,34250,34250,34250,0
20250225,110900,53083250,34250,34250,34350,34250,9
20250225,110800,52774800,34250,34350,34350,34250,55
20250225,110700,50888500,34350,34350,34350,34350,74
20250225,110600,48346600,34350,34350,34350,34350,12
20250225,110500,47934400,34350,34350,34350,34350,8
20250225,110400,47659600,34350,34350,34350,34350,14
20250225,110300,47178700,34350,34350,34350,34350,0
20250225,110200,47178700,34350,34350,34350,34350,0
20250225,110100,47178700,34350,34350,34350,34350,22
20250225,110000,46423000,34400,34400,34400,34400,1
20250225,105900,46388600,34400,34400,34400,34400,2
20250225,105800,46319800,34400,34350,34400,34350,71
20250225,105700,43880650,34300,34300,34300,34300,0
20250225,105600,43880650,34300,34300,34300,34300,0
20250225,105500,43880650,34300,34300,34300,34300,1
20250225,105400,43846350,34300,34300,34300,34300,0
20250225,105300,43846350,34300,34300,34300,34300,0
20250225,105200,43846350,34300,34300,34300,34300,0
20250225,105100,43846350,34300,34300,34300,34300,0
20250225,105000,43846350,34300,34300,34300,34300,0
20250225,104900,43846350,34300,34300,34300,34300,30
20250225,104800,42817350,34350,34300,34350,34300,11
20250225,104700,42440000,34300,34300,34300,34300,45
20250225,104600,40896500,34350,34350,34350,34350,0
20250225,104500,40896500,34350,34350,34350,34350,1
20250225,104400,40862150,34350,34350,34350,34350,0
20250225,104300,40862150,34350,34350,34350,34350,0
20250225,104200,40862150,34350,34350,34350,34350,0
20250225,104100,40862150,34350,34350,34350,34350,0
20250225,104000,40862150,34350,34350,34350,34350,0
20250225,103900,40862150,34350,34350,34350,34350,0
20250225,103800,40862150,34350,34350,34350,34350,0
20250225,103700,40862150,34350,34350,34350,34350,0
20250225,103600,40862150,34350,34350,34350,34350,5
20250225,103500,40690400,34350,34350,34350,34350,1
20250225,103400,40656050,34350,34350,34350,34350,0
20250225,103300,40656050,34350,34350,34350,34350,0
20250225,103200,40656050,34350,34350,34350,34350,0
20250225,103100,40656050,34350,34350,34350,34350,0
20250225,103000,40656050,34350,34350,34350,34350,0
20250225,102900,40656050,34350,34350,34350,34350,0
20250225,102800,40656050,34350,34350,34350,34350,0
20250225,102700,40656050,34350,34300,34350,34300,108
20250225,102600,36951500,34300,34300,34300,34300,0
20250225,102500,36951500,34300,34300,34300,34300,4
20250225,102400,36814300,34300,34300,34300,34300,2
20250225,102300,36745700,34300,34300,34300,34300,0
20250225,102200,36745700,34300,34300,34300,34300,1
20250225,102100,36711400,34250,34250,34250,34250,7
20250225,102000,36471650,34300,34300,34300,34300,7
20250225,101900,36231550,34300,34300,34300,34300,1
20250225,101800,36197250,34300,34300,34300,34300,0
20250225,101700,36197250,34300,34300,34300,34300,0
20250225,101600,36197250,34300,34300,34300,34300,1
20250225,101500,36162950,34300,34300,34300,34300,11
20250225,101400,35785650,34350,34350,34350,34350,0
20250225,101300,35785650,34350,34350,34350,34350,0
20250225,101200,35785650,34350,34350,34350,34350,11
20250225,101100,35407800,34350,34350,34350,34350,6
20250225,101000,35201700,34350,34200,34350,34200,82
20250225,100900,32393850,34100,34100,34100,34100,0
20250225,100800,32393850,34100,34100,34100,34100,0
20250225,100700,32393850,34100,34100,34100,34100,0
20250225,100600,32393850,34100,34100,34100,34100,0
20250225,100500,32393850,34100,34100,34100,34100,5
20250225,100400,32223350,34100,34100,34100,34100,0
20250225,100300,32223350,34100,34100,34100,34100,0
20250225,100200,32223350,34100,34100,34100,34100,0
20250225,100100,32223350,34100,34100,34100,34100,6
20250225,100000,32018750,34250,34250,34250,34250,0
20250225,095900,32018750,34250,34250,34250,34250,0
20250225,095800,32018750,34250,34250,34250,34250,0
20250225,095700,32018750,34250,34250,34250,34250,0
20250225,095600,32018750,34250,34250,34250,34250,0
20250225,095500,32018750,34250,34150,34250,34150,152
20250225,095400,26827450,34250,34250,34250,34250,2
20250225,095300,26758950,34150,34150,34150,34150,0
20250225,095200,26758950,34150,34150,34150,34150,0
20250225,095100,26758950,34150,34150,34150,34150,12
20250225,095000,26349150,34150,34150,34150,34150,6
20250225,094900,26144250,34250,34250,34250,34250,63
20250225,094800,23986500,34250,34250,34250,34250,84
20250225,094700,21109500,34250,34250,34250,34250,0
20250225,094600,21109500,34250,34250,34250,34250,0
20250225,094500,21109500,34250,34150,34250,34150,73
20250225,094400,18615950,34150,34150,34150,34150,3
20250225,094300,18513500,34150,34150,34150,34150,2
20250225,094200,18445200,34100,34100,34100,34100,9
20250225,094100,18138300,34100,34100,34100,34100,6
20250225,094000,17933700,34150,34100,34150,34100,8
20250225,093900,17660800,34150,34150,34150,34150,1
20250225,093800,17626650,34100,34100,34100,34100,0
20250225,093700,17626650,34100,34100,34100,34100,66
20250225,093600,15376050,34100,34100,34100,34100,6
20250225,093500,15171450,34100,34100,34100,34100,0
20250225,093400,15171450,34100,34100,34100,34100,30
20250225,093300,14148450,34150,34150,34150,34150,1
20250225,093200,14114300,34100,34100,34100,34100,6
20250225,093100,13909700,34150,34150,34150,34150,1
20250225,093000,13875550,34150,34150,34150,34150,0
20250225,092900,13875550,34150,34150,34150,34150,1
20250225,092800,13841400,34150,34150,34150,34150,0
20250225,092700,13841400,34150,34150,34150,34150,3
20250225,092600,13738950,34150,34200,34200,34150,7
20250225,092500,13499850,34200,34200,34200,34200,0
20250225,092400,13499850,34200,34200,34200,34200,19
20250225,092300,12850050,34200,34200,34200,34200,6
20250225,092200,12644850,34250,34200,34250,34200,56
20250225,092100,10727150,34200,34250,34250,34200,15
20250225,092000,10213900,34250,34250,34250,34250,2
20250225,091900,10145400,34250,34250,34250,34250,0
20250225,091800,10145400,34250,34250,34250,34250,2
20250225,091700,10076900,34100,34100,34100,34100,0
20250225,091600,10076900,34100,34200,34200,34100,2
20250225,091500,10008600,34100,34100,34100,34100,0
20250225,091400,10008600,34100,34100,34100,34100,0
20250225,091300,10008600,34100,34100,34100,34100,5
20250225,091200,9838100,34200,34200,34200,34200,0
20250225,091100,9838100,34200,34200,34200,34200,0
20250225,091000,9838100,34200,34200,34200,34200,1
20250225,090900,9803900,34200,34200,34200,34200,5
20250225,090800,9632900,34100,34100,34100,34100,1
20250225,090700,9598800,34100,34100,34100,34100,6
20250225,090600,9394200,34250,34250,34250,34250,0
20250225,090500,9394200,34250,34250,34250,34250,1
20250225,090400,9359950,34250,34250,34250,34250,0
20250225,090300,9359950,34250,34250,34250,34250,32
20250225,090200,8263950,34350,34350,34350,34350,0
20250225,090100,8263950,34350,34350,34350,34350,0
20250225,090000,8263950,34350,34200,34350,33850,232