KissMeData/272210/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,210900,110871130100,33100,33100,33100,33100,78731
20250225,210800,110871130100,33100,33100,33100,33100,0
20250225,210700,110871130100,33100,33100,33100,33100,0
20250225,210600,110871130100,33100,33100,33100,33100,0
20250225,210500,110871130100,33100,33100,33100,33100,0
20250225,210400,110871130100,33100,33100,33100,33100,0
20250225,210300,110871130100,33100,33100,33100,33100,0
20250225,210200,110871130100,33100,33100,33100,33100,0
20250225,210100,110871130100,33100,33100,33100,33100,0
20250225,210000,110871130100,33100,33100,33100,33100,0
20250225,205900,110871130100,33100,33100,33100,33100,0
20250225,205800,110871130100,33100,33100,33100,33100,0
20250225,205700,110871130100,33100,33100,33100,33100,0
20250225,205600,110871130100,33100,33100,33100,33100,0
20250225,205500,110871130100,33100,33100,33100,33100,0
20250225,205400,110871130100,33100,33100,33100,33100,0
20250225,205300,110871130100,33100,33100,33100,33100,0
20250225,205200,110871130100,33100,33100,33100,33100,0
20250225,205100,110871130100,33100,33100,33100,33100,0
20250225,205000,110871130100,33100,33100,33100,33100,0
20250225,204900,110871130100,33100,33100,33100,33100,0
20250225,204800,110871130100,33100,33100,33100,33100,0
20250225,204700,110871130100,33100,33100,33100,33100,0
20250225,204600,110871130100,33100,33100,33100,33100,0
20250225,204500,110871130100,33100,33100,33100,33100,0
20250225,204400,110871130100,33100,33100,33100,33100,0
20250225,204300,110871130100,33100,33100,33100,33100,0
20250225,204200,110871130100,33100,33100,33100,33100,0
20250225,204100,110871130100,33100,33100,33100,33100,0
20250225,204000,110871130100,33100,33100,33100,33100,0
20250225,203900,110871130100,33100,33100,33100,33100,78731
20250225,203800,110871130100,33100,33100,33100,33100,0
20250225,203700,110871130100,33100,33100,33100,33100,0
20250225,203600,110871130100,33100,33100,33100,33100,0
20250225,203500,110871130100,33100,33100,33100,33100,0
20250225,203400,110871130100,33100,33100,33100,33100,0
20250225,203300,110871130100,33100,33100,33100,33100,0
20250225,203200,110871130100,33100,33100,33100,33100,0
20250225,203100,110871130100,33100,33100,33100,33100,0
20250225,203000,110871130100,33100,33100,33100,33100,0
20250225,202900,110871130100,33100,33100,33100,33100,0
20250225,202800,110871130100,33100,33100,33100,33100,0
20250225,202700,110871130100,33100,33100,33100,33100,0
20250225,202600,110871130100,33100,33100,33100,33100,0
20250225,202500,110871130100,33100,33100,33100,33100,0
20250225,202400,110871130100,33100,33100,33100,33100,0
20250225,202300,110871130100,33100,33100,33100,33100,0
20250225,202200,110871130100,33100,33100,33100,33100,0
20250225,202100,110871130100,33100,33100,33100,33100,0
20250225,202000,110871130100,33100,33100,33100,33100,0
20250225,201900,110871130100,33100,33100,33100,33100,0
20250225,201800,110871130100,33100,33100,33100,33100,0
20250225,201700,110871130100,33100,33100,33100,33100,0
20250225,201600,110871130100,33100,33100,33100,33100,0
20250225,201500,110871130100,33100,33100,33100,33100,0
20250225,201400,110871130100,33100,33100,33100,33100,0
20250225,201300,110871130100,33100,33100,33100,33100,0
20250225,201200,110871130100,33100,33100,33100,33100,0
20250225,201100,110871130100,33100,33100,33100,33100,0
20250225,201000,110871130100,33100,33100,33100,33100,0
20250225,200900,110871130100,33100,33100,33100,33100,78731
20250225,200800,110871130100,33100,33100,33100,33100,0
20250225,200700,110871130100,33100,33100,33100,33100,0
20250225,200600,110871130100,33100,33100,33100,33100,0
20250225,200500,110871130100,33100,33100,33100,33100,0
20250225,200400,110871130100,33100,33100,33100,33100,0
20250225,200300,110871130100,33100,33100,33100,33100,0
20250225,200200,110871130100,33100,33100,33100,33100,0
20250225,200100,110871130100,33100,33100,33100,33100,0
20250225,200000,110871130100,33100,33100,33100,33100,0
20250225,195900,110871130100,33100,33100,33100,33100,0
20250225,195800,110871130100,33100,33100,33100,33100,0
20250225,195700,110871130100,33100,33100,33100,33100,0
20250225,195600,110871130100,33100,33100,33100,33100,0
20250225,195500,110871130100,33100,33100,33100,33100,0
20250225,195400,110871130100,33100,33100,33100,33100,0
20250225,195300,110871130100,33100,33100,33100,33100,0
20250225,195200,110871130100,33100,33100,33100,33100,0
20250225,195100,110871130100,33100,33100,33100,33100,0
20250225,195000,110871130100,33100,33100,33100,33100,0
20250225,194900,110871130100,33100,33100,33100,33100,0
20250225,194800,110871130100,33100,33100,33100,33100,0
20250225,194700,110871130100,33100,33100,33100,33100,0
20250225,194600,110871130100,33100,33100,33100,33100,0
20250225,194500,110871130100,33100,33100,33100,33100,0
20250225,194400,110871130100,33100,33100,33100,33100,0
20250225,194300,110871130100,33100,33100,33100,33100,0
20250225,194200,110871130100,33100,33100,33100,33100,0
20250225,194100,110871130100,33100,33100,33100,33100,0
20250225,194000,110871130100,33100,33100,33100,33100,0
20250225,193900,110871130100,33100,33100,33100,33100,78731
20250225,193800,110871130100,33100,33100,33100,33100,0
20250225,193700,110871130100,33100,33100,33100,33100,0
20250225,193600,110871130100,33100,33100,33100,33100,0
20250225,193500,110871130100,33100,33100,33100,33100,0
20250225,193400,110871130100,33100,33100,33100,33100,0
20250225,193300,110871130100,33100,33100,33100,33100,0
20250225,193200,110871130100,33100,33100,33100,33100,0
20250225,193100,110871130100,33100,33100,33100,33100,0
20250225,193000,110871130100,33100,33100,33100,33100,0
20250225,192900,110871130100,33100,33100,33100,33100,0
20250225,192800,110871130100,33100,33100,33100,33100,0
20250225,192700,110871130100,33100,33100,33100,33100,0
20250225,192600,110871130100,33100,33100,33100,33100,0
20250225,192500,110871130100,33100,33100,33100,33100,0
20250225,192400,110871130100,33100,33100,33100,33100,0
20250225,192300,110871130100,33100,33100,33100,33100,0
20250225,192200,110871130100,33100,33100,33100,33100,0
20250225,192100,110871130100,33100,33100,33100,33100,0
20250225,192000,110871130100,33100,33100,33100,33100,0
20250225,191900,110871130100,33100,33100,33100,33100,0
20250225,191800,110871130100,33100,33100,33100,33100,0
20250225,191700,110871130100,33100,33100,33100,33100,0
20250225,191600,110871130100,33100,33100,33100,33100,0
20250225,191500,110871130100,33100,33100,33100,33100,0
20250225,191400,110871130100,33100,33100,33100,33100,0
20250225,191300,110871130100,33100,33100,33100,33100,0
20250225,191200,110871130100,33100,33100,33100,33100,0
20250225,191100,110871130100,33100,33100,33100,33100,0
20250225,191000,110871130100,33100,33100,33100,33100,0
20250225,190900,110871130100,33100,33100,33100,33100,78731
20250225,190800,110871130100,33100,33100,33100,33100,0
20250225,190700,110871130100,33100,33100,33100,33100,0
20250225,190600,110871130100,33100,33100,33100,33100,0
20250225,190500,110871130100,33100,33100,33100,33100,0
20250225,190400,110871130100,33100,33100,33100,33100,0
20250225,190300,110871130100,33100,33100,33100,33100,0
20250225,190200,110871130100,33100,33100,33100,33100,0
20250225,190100,110871130100,33100,33100,33100,33100,0
20250225,190000,110871130100,33100,33100,33100,33100,0
20250225,185900,110871130100,33100,33100,33100,33100,0
20250225,185800,110871130100,33100,33100,33100,33100,0
20250225,185700,110871130100,33100,33100,33100,33100,0
20250225,185600,110871130100,33100,33100,33100,33100,0
20250225,185500,110871130100,33100,33100,33100,33100,0
20250225,185400,110871130100,33100,33100,33100,33100,0
20250225,185300,110871130100,33100,33100,33100,33100,0
20250225,185200,110871130100,33100,33100,33100,33100,0
20250225,185100,110871130100,33100,33100,33100,33100,0
20250225,185000,110871130100,33100,33100,33100,33100,0
20250225,184900,110871130100,33100,33100,33100,33100,0
20250225,184800,110871130100,33100,33100,33100,33100,0
20250225,184700,110871130100,33100,33100,33100,33100,0
20250225,184600,110871130100,33100,33100,33100,33100,0
20250225,184500,110871130100,33100,33100,33100,33100,0
20250225,184400,110871130100,33100,33100,33100,33100,0
20250225,184300,110871130100,33100,33100,33100,33100,0
20250225,184200,110871130100,33100,33100,33100,33100,0
20250225,184100,110871130100,33100,33100,33100,33100,0
20250225,184000,110871130100,33100,33100,33100,33100,0
20250225,183900,110871130100,33100,33100,33100,33100,78731
20250225,183800,110871130100,33100,33100,33100,33100,0
20250225,183700,110871130100,33100,33100,33100,33100,0
20250225,183600,110871130100,33100,33100,33100,33100,0
20250225,183500,110871130100,33100,33100,33100,33100,0
20250225,183400,110871130100,33100,33100,33100,33100,0
20250225,183300,110871130100,33100,33100,33100,33100,0
20250225,183200,110871130100,33100,33100,33100,33100,0
20250225,183100,110871130100,33100,33100,33100,33100,0
20250225,183000,110871130100,33100,33100,33100,33100,0
20250225,182900,110871130100,33100,33100,33100,33100,0
20250225,182800,110871130100,33100,33100,33100,33100,0
20250225,182700,110871130100,33100,33100,33100,33100,0
20250225,182600,110871130100,33100,33100,33100,33100,0
20250225,182500,110871130100,33100,33100,33100,33100,0
20250225,182400,110871130100,33100,33100,33100,33100,0
20250225,182300,110871130100,33100,33100,33100,33100,0
20250225,182200,110871130100,33100,33100,33100,33100,0
20250225,182100,110871130100,33100,33100,33100,33100,0
20250225,182000,110871130100,33100,33100,33100,33100,0
20250225,181900,110871130100,33100,33100,33100,33100,0
20250225,181800,110871130100,33100,33100,33100,33100,0
20250225,181700,110871130100,33100,33100,33100,33100,0
20250225,181600,110871130100,33100,33100,33100,33100,0
20250225,181500,110871130100,33100,33100,33100,33100,0
20250225,181400,110871130100,33100,33100,33100,33100,0
20250225,181300,110871130100,33100,33100,33100,33100,0
20250225,181200,110871130100,33100,33100,33100,33100,0
20250225,181100,110871130100,33100,33100,33100,33100,0
20250225,181000,110871130100,33100,33100,33100,33100,0
20250225,180900,110871130100,33100,33100,33100,33100,78731
20250225,180800,110871130100,33100,33100,33100,33100,0
20250225,180700,110871130100,33100,33100,33100,33100,0
20250225,180600,110871130100,33100,33100,33100,33100,0
20250225,180500,110871130100,33100,33100,33100,33100,0
20250225,180400,110871130100,33100,33100,33100,33100,0
20250225,180300,110871130100,33100,33100,33100,33100,0
20250225,180200,110871130100,33100,33100,33100,33100,0
20250225,180100,110871130100,33100,33100,33100,33100,0
20250225,180000,110871130100,33100,33100,33100,33100,0
20250225,175900,110871130100,33100,33100,33100,33100,0
20250225,175800,110871130100,33100,33100,33100,33100,0
20250225,175700,110871130100,33100,33100,33100,33100,0
20250225,175600,110871130100,33100,33100,33100,33100,0
20250225,175500,110871130100,33100,33100,33100,33100,0
20250225,175400,110871130100,33100,33100,33100,33100,0
20250225,175300,110871130100,33100,33100,33100,33100,0
20250225,175200,110871130100,33100,33100,33100,33100,0
20250225,175100,110871130100,33100,33100,33100,33100,0
20250225,175000,110871130100,33100,33100,33100,33100,0
20250225,174900,110871130100,33100,33100,33100,33100,0
20250225,174800,110871130100,33100,33100,33100,33100,0
20250225,174700,110871130100,33100,33100,33100,33100,0
20250225,174600,110871130100,33100,33100,33100,33100,0
20250225,174500,110871130100,33100,33100,33100,33100,0
20250225,174400,110871130100,33100,33100,33100,33100,0
20250225,174300,110871130100,33100,33100,33100,33100,0
20250225,174200,110871130100,33100,33100,33100,33100,0
20250225,174100,110871130100,33100,33100,33100,33100,0
20250225,174000,110871130100,33100,33100,33100,33100,0
20250225,173900,110871130100,33100,33100,33100,33100,78731
20250225,173800,110871130100,33100,33100,33100,33100,0
20250225,173700,110871130100,33100,33100,33100,33100,0
20250225,173600,110871130100,33100,33100,33100,33100,0
20250225,173500,110871130100,33100,33100,33100,33100,0
20250225,173400,110871130100,33100,33100,33100,33100,0
20250225,173300,110871130100,33100,33100,33100,33100,0
20250225,173200,110871130100,33100,33100,33100,33100,0
20250225,173100,110871130100,33100,33100,33100,33100,0
20250225,173000,110871130100,33100,33100,33100,33100,0
20250225,172900,110871130100,33100,33100,33100,33100,0
20250225,172800,110871130100,33100,33100,33100,33100,0
20250225,172700,110871130100,33100,33100,33100,33100,0
20250225,172600,110871130100,33100,33100,33100,33100,0
20250225,172500,110871130100,33100,33100,33100,33100,0
20250225,172400,110871130100,33100,33100,33100,33100,0
20250225,172300,110871130100,33100,33100,33100,33100,0
20250225,172200,110871130100,33100,33100,33100,33100,0
20250225,172100,110871130100,33100,33100,33100,33100,0
20250225,172000,110871130100,33100,33100,33100,33100,0
20250225,171900,110871130100,33100,33100,33100,33100,0
20250225,171800,110871130100,33100,33100,33100,33100,0
20250225,171700,110871130100,33100,33100,33100,33100,0
20250225,171600,110871130100,33100,33100,33100,33100,0
20250225,171500,110871130100,33100,33100,33100,33100,0
20250225,171400,110871130100,33100,33100,33100,33100,0
20250225,171300,110871130100,33100,33100,33100,33100,0
20250225,171200,110871130100,33100,33100,33100,33100,0
20250225,171100,110871130100,33100,33100,33100,33100,0
20250225,171000,110871130100,33100,33100,33100,33100,0
20250225,170900,110871130100,33100,33100,33100,33100,78731
20250225,170800,110871130100,33100,33100,33100,33100,0
20250225,170700,110871130100,33100,33100,33100,33100,0
20250225,170600,110871130100,33100,33100,33100,33100,0
20250225,170500,110871130100,33100,33100,33100,33100,0
20250225,170400,110871130100,33100,33100,33100,33100,0
20250225,170300,110871130100,33100,33100,33100,33100,0
20250225,170200,110871130100,33100,33100,33100,33100,0
20250225,170100,110871130100,33100,33100,33100,33100,0
20250225,170000,110871130100,33100,33100,33100,33100,0
20250225,165900,110871130100,33100,33100,33100,33100,0
20250225,165800,110871130100,33100,33100,33100,33100,0
20250225,165700,110871130100,33100,33100,33100,33100,0
20250225,165600,110871130100,33100,33100,33100,33100,0
20250225,165500,110871130100,33100,33100,33100,33100,0
20250225,165400,110871130100,33100,33100,33100,33100,0
20250225,165300,110871130100,33100,33100,33100,33100,0
20250225,165200,110871130100,33100,33100,33100,33100,0
20250225,165100,110871130100,33100,33100,33100,33100,0
20250225,165000,110871130100,33100,33100,33100,33100,0
20250225,164900,110871130100,33100,33100,33100,33100,0
20250225,164800,110871130100,33100,33100,33100,33100,0
20250225,164700,110871130100,33100,33100,33100,33100,0
20250225,164600,110871130100,33100,33100,33100,33100,0
20250225,164500,110871130100,33100,33100,33100,33100,0
20250225,164400,110871130100,33100,33100,33100,33100,0
20250225,164300,110871130100,33100,33100,33100,33100,0
20250225,164200,110871130100,33100,33100,33100,33100,0
20250225,164100,110871130100,33100,33100,33100,33100,0
20250225,164000,110871130100,33100,33100,33100,33100,0
20250225,163900,110871130100,33100,33100,33100,33100,78731
20250225,163800,110871130100,33100,33100,33100,33100,0
20250225,163700,110871130100,33100,33100,33100,33100,0
20250225,163600,110871130100,33100,33100,33100,33100,0
20250225,163500,110871130100,33100,33100,33100,33100,0
20250225,163400,110871130100,33100,33100,33100,33100,0
20250225,163300,110871130100,33100,33100,33100,33100,0
20250225,163200,110871130100,33100,33100,33100,33100,0
20250225,163100,110871130100,33100,33100,33100,33100,0
20250225,163000,110871130100,33100,33100,33100,33100,0
20250225,162900,110871130100,33100,33100,33100,33100,0
20250225,162800,110871130100,33100,33100,33100,33100,0
20250225,162700,110871130100,33100,33100,33100,33100,0
20250225,162600,110871130100,33100,33100,33100,33100,0
20250225,162500,110871130100,33100,33100,33100,33100,0
20250225,162400,110871130100,33100,33100,33100,33100,0
20250225,162300,110871130100,33100,33100,33100,33100,0
20250225,162200,110871130100,33100,33100,33100,33100,0
20250225,162100,110871130100,33100,33100,33100,33100,0
20250225,162000,110871130100,33100,33100,33100,33100,0
20250225,161900,110871130100,33100,33100,33100,33100,0
20250225,161800,110871130100,33100,33100,33100,33100,0
20250225,161700,110871130100,33100,33100,33100,33100,0
20250225,161600,110871130100,33100,33100,33100,33100,0
20250225,161500,110871130100,33100,33100,33100,33100,0
20250225,161400,110871130100,33100,33100,33100,33100,0
20250225,161300,110871130100,33100,33100,33100,33100,0
20250225,161200,110871130100,33100,33100,33100,33100,0
20250225,161100,110871130100,33100,33100,33100,33100,0
20250225,161000,110871130100,33100,33100,33100,33100,0
20250225,160900,110871130100,33100,33100,33100,33100,78731
20250225,160800,110871130100,33100,33100,33100,33100,0
20250225,160700,110871130100,33100,33100,33100,33100,0
20250225,160600,110871130100,33100,33100,33100,33100,0
20250225,160500,110871130100,33100,33100,33100,33100,0
20250225,160400,110871130100,33100,33100,33100,33100,0
20250225,160300,110871130100,33100,33100,33100,33100,0
20250225,160200,110871130100,33100,33100,33100,33100,0
20250225,160100,110871130100,33100,33100,33100,33100,0
20250225,160000,110871130100,33100,33100,33100,33100,0
20250225,155900,110871130100,33100,33100,33100,33100,0
20250225,155800,110871130100,33100,33100,33100,33100,0
20250225,155700,110871130100,33100,33100,33100,33100,0
20250225,155600,110871130100,33100,33100,33100,33100,0
20250225,155500,110871130100,33100,33100,33100,33100,0
20250225,155400,110871130100,33100,33100,33100,33100,0
20250225,155300,110871130100,33100,33100,33100,33100,0
20250225,155200,110871130100,33100,33100,33100,33100,0
20250225,155100,110871130100,33100,33100,33100,33100,0
20250225,155000,110871130100,33100,33100,33100,33100,0
20250225,154900,110871130100,33100,33100,33100,33100,0
20250225,154800,110871130100,33100,33100,33100,33100,0
20250225,154700,110871130100,33100,33100,33100,33100,0
20250225,154600,110871130100,33100,33100,33100,33100,0
20250225,154500,110871130100,33100,33100,33100,33100,0
20250225,154400,110871130100,33100,33100,33100,33100,0
20250225,154300,110871130100,33100,33100,33100,33100,0
20250225,154200,110871130100,33100,33100,33100,33100,0
20250225,154100,110871130100,33100,33100,33100,33100,0
20250225,154000,110871130100,33100,33100,33100,33100,0
20250225,153900,110871130100,33100,33100,33100,33100,78731
20250225,153800,110871130100,33100,33100,33100,33100,0
20250225,153700,110871130100,33100,33100,33100,33100,0
20250225,153600,110871130100,33100,33100,33100,33100,0
20250225,153500,110871130100,33100,33100,33100,33100,0
20250225,153400,110871130100,33100,33100,33100,33100,0
20250225,153300,110871130100,33100,33100,33100,33100,0
20250225,153200,110871130100,33100,33100,33100,33100,0
20250225,153100,110871130100,33100,33100,33100,33100,0
20250225,153000,110871130100,33100,33100,33100,33100,78731
20250225,152900,108265134000,33200,33200,33200,33200,0
20250225,152800,108265134000,33200,33200,33200,33200,0
20250225,152700,108265134000,33200,33200,33200,33200,0
20250225,152600,108265134000,33200,33200,33200,33200,0
20250225,152500,108265134000,33200,33200,33200,33200,0
20250225,152400,108265134000,33200,33200,33200,33200,0
20250225,152300,108265134000,33200,33200,33200,33200,0
20250225,152200,108265134000,33200,33200,33200,33200,0
20250225,152100,108265134000,33200,33200,33200,33200,0
20250225,152000,108265134000,33200,33200,33200,33200,0
20250225,151900,108265134000,33200,33200,33250,33200,17456
20250225,151800,107685055700,33200,33200,33250,33200,10185
20250225,151700,107346883700,33250,33300,33300,33200,10089
20250225,151600,107011610700,33300,33350,33350,33250,4986
20250225,151500,106845686200,33300,33350,33350,33300,9584
20250225,151400,106526474750,33300,33300,33350,33250,18581
20250225,151300,105907679100,33250,33250,33300,33200,18057
20250225,151200,105307499950,33200,33250,33300,33200,12408
20250225,151100,104895073200,33250,33300,33350,33250,7920
20250225,151000,104631326550,33300,33300,33350,33300,4362
20250225,150900,104486033000,33300,33300,33350,33250,18561
20250225,150800,103867820250,33300,33350,33350,33250,20702
20250225,150700,103178259850,33350,33350,33400,33300,24295
20250225,150600,102368042250,33300,33350,33350,33300,14331
20250225,150500,101890189200,33350,33300,33350,33300,8902
20250225,150400,101593458250,33300,33350,33400,33300,26674
20250225,150300,100704364450,33350,33300,33350,33250,18903
20250225,150200,100074504050,33300,33250,33300,33200,10119
20250225,150100,99737949050,33250,33150,33250,33100,68828
20250225,150000,97454468600,33150,33050,33150,33050,22416
20250225,145900,96712103600,33050,33050,33100,33050,1890
20250225,145800,96649576050,33050,33000,33100,33000,11739
20250225,145700,96261717000,33000,33000,33050,33000,3629
20250225,145600,96141896500,33050,33100,33100,33000,8190
20250225,145500,95871221100,33050,33050,33100,33050,7191
20250225,145400,95633457000,33100,33100,33100,33050,2685
20250225,145300,95544610250,33100,33100,33100,33050,2523
20250225,145200,95461169050,33100,33050,33100,33050,3936
20250225,145100,95330974350,33100,33000,33100,33000,5333
20250225,145000,95154752400,33000,33000,33050,33000,3187
20250225,144900,95049503150,33000,33100,33100,33000,3708
20250225,144800,94926893300,33100,33050,33100,33050,2146
20250225,144700,94855925650,33100,33150,33150,33050,5872
20250225,144600,94661583700,33150,33050,33150,33000,5412
20250225,144500,94482446950,33100,33000,33100,32950,7474
20250225,144400,94235425900,33000,33100,33100,33000,10561
20250225,144300,93886609250,33050,33100,33150,33050,5477
20250225,144200,93705252600,33150,33050,33150,33050,6652
20250225,144100,93485075800,33100,33050,33100,33050,3541
20250225,144000,93367976150,33050,33050,33100,33000,3813
20250225,143900,93241933850,33050,33100,33100,33050,2831
20250225,143800,93148346500,33100,33050,33100,33000,3246
20250225,143700,93041076300,33050,33050,33100,33000,4483
20250225,143600,92892900300,33100,33050,33100,33000,4417
20250225,143500,92746925000,33050,33050,33050,33000,7774
20250225,143400,92490285000,33050,33050,33050,33000,1425
20250225,143300,92443237750,33000,33050,33050,33000,1905
20250225,143200,92380303100,33050,33050,33100,33000,4403
20250225,143100,92234781600,33050,33100,33100,33050,4503
20250225,143000,92085786700,33050,33050,33100,32950,12920
20250225,142900,91659236050,33050,33050,33100,32950,24428
20250225,142800,90852938650,33050,33050,33100,33050,3940
20250225,142700,90722689450,33050,33100,33100,33050,2498
20250225,142600,90640075950,33100,33150,33150,33050,6582
20250225,142500,90422146800,33150,33150,33150,33100,4514
20250225,142400,90272644000,33150,33150,33150,33100,2427
20250225,142300,90192255200,33150,33100,33150,33050,7694
20250225,142200,89937468850,33100,33100,33150,33100,2195
20250225,142100,89864779900,33100,33100,33150,33050,7053
20250225,142000,89631405800,33050,33150,33200,33050,16267
20250225,141900,89092527100,33200,33100,33200,33100,24461
20250225,141800,88281145100,33100,33100,33150,33100,2520
20250225,141700,88197665650,33150,33100,33150,33100,1725
20250225,141600,88140500850,33100,33150,33150,33100,4068
20250225,141500,88005771300,33100,33050,33150,33050,5000
20250225,141400,87840247950,33050,33050,33100,33050,4348
20250225,141300,87696493000,33050,33150,33150,33050,9253
20250225,141200,87390207550,33100,33150,33150,33100,3055
20250225,141100,87289031750,33150,33150,33150,33100,2430
20250225,141000,87208541450,33150,33100,33150,33100,3144
20250225,140900,87104408250,33100,33150,33150,33100,3181
20250225,140800,86999041200,33150,33150,33200,33100,8488
20250225,140700,86717666600,33150,33150,33200,33100,5068
20250225,140600,86549663050,33150,33150,33200,33050,10652
20250225,140500,86196923050,33100,33200,33200,33100,9754
20250225,140400,85873620950,33200,33200,33200,33150,2235
20250225,140300,85799476450,33150,33200,33200,33150,5859
20250225,140200,85605039200,33200,33150,33200,33150,5771
20250225,140100,85413631850,33200,33200,33200,33150,2721
20250225,140000,85323380050,33200,33150,33200,33100,3384
20250225,135900,85211143800,33150,33150,33200,33100,6793
20250225,135800,84985961800,33150,33100,33150,33100,5166
20250225,135700,84814786550,33100,33000,33150,33000,14653
20250225,135600,84330743250,33050,33150,33150,33000,10386
20250225,135500,83987425950,33100,33200,33200,33050,12932
20250225,135400,83559051300,33200,33100,33200,33100,18283
20250225,135300,82952876150,33150,33200,33200,33100,16221
20250225,135200,82414981350,33200,33200,33200,33100,23211
20250225,135100,81645900200,33200,33350,33450,33150,55707
20250225,135000,79790286850,33400,33000,33400,32950,99550
20250225,134900,76487957800,33000,32850,33000,32850,31363
20250225,134800,75454822050,32850,32800,32900,32800,9791
20250225,134700,75133064850,32850,32750,32850,32700,22370
20250225,134600,74399909900,32750,32700,32750,32700,1904
20250225,134500,74337625850,32750,32700,32750,32700,1909
20250225,134400,74275130500,32750,32700,32750,32700,3851
20250225,134300,74149045350,32800,32800,32800,32700,3904
20250225,134200,74021188250,32750,32700,32800,32700,4014
20250225,134100,73889687500,32750,32700,32750,32700,4784
20250225,134000,73733077800,32700,32700,32750,32700,4409
20250225,133900,73588782300,32700,32650,32750,32600,8343
20250225,133800,73316068200,32650,32650,32650,32600,1892
20250225,133700,73254320650,32650,32650,32650,32550,3885
20250225,133600,73127641900,32600,32650,32650,32550,1716
20250225,133500,73071696000,32600,32650,32650,32550,4681
20250225,133400,72919046250,32650,32600,32650,32600,1380
20250225,133300,72874002150,32650,32600,32650,32600,3231
20250225,133200,72768558050,32650,32650,32650,32600,1786
20250225,133100,72710308650,32650,32650,32650,32600,1730
20250225,133000,72653845100,32650,32600,32650,32550,3441
20250225,132900,72541644000,32600,32600,32600,32500,1767
20250225,132800,72484120050,32550,32500,32600,32500,989
20250225,132700,72451942850,32550,32550,32600,32500,1693
20250225,132600,72396837350,32600,32550,32600,32550,1915
20250225,132500,72334476900,32600,32550,32600,32550,1719
20250225,132400,72278517500,32550,32550,32600,32550,1732
20250225,132300,72222116250,32600,32600,32600,32550,2541
20250225,132200,72139354200,32600,32600,32650,32600,3569
20250225,132100,72022996350,32550,32600,32600,32550,2194
20250225,132000,71951550000,32600,32600,32600,32550,1777
20250225,131900,71893687150,32550,32550,32600,32550,2166
20250225,131800,71823154950,32550,32600,32650,32550,2117
20250225,131700,71754145700,32600,32500,32600,32500,7512
20250225,131600,71509602200,32550,32550,32550,32450,4049
20250225,131500,71377996400,32500,32550,32550,32500,1642
20250225,131400,71324614250,32550,32500,32550,32500,1751
20250225,131300,71267652000,32500,32450,32550,32450,3412
20250225,131200,71156796400,32450,32500,32500,32450,4277
20250225,131100,71017947650,32500,32500,32550,32450,5067
20250225,131000,70853322400,32500,32600,32600,32500,5404
20250225,130900,70677382750,32650,32650,32650,32600,1988
20250225,130800,70612524800,32650,32650,32650,32600,1132
20250225,130700,70575605800,32650,32600,32650,32550,4645
20250225,130600,70424185000,32600,32550,32600,32550,836
20250225,130500,70396967500,32600,32550,32600,32550,1105
20250225,130400,70360978050,32550,32550,32600,32550,1046
20250225,130300,70326911600,32550,32550,32600,32550,3867
20250225,130200,70201030500,32550,32500,32550,32500,2779
20250225,130100,70110658700,32500,32550,32550,32500,15723
20250225,130000,69599295700,32550,32550,32600,32550,3442
20250225,125900,69487241000,32550,32550,32600,32550,626
20250225,125800,69466850300,32600,32600,32600,32550,1951
20250225,125700,69403288950,32600,32550,32600,32550,1681
20250225,125600,69348554200,32600,32550,32600,32550,1605
20250225,125500,69296301150,32550,32600,32650,32550,7890
20250225,125400,69039092800,32600,32600,32650,32600,1592
20250225,125300,68987155000,32650,32600,32650,32550,2410
20250225,125200,68908588350,32600,32550,32600,32550,1079
20250225,125100,68873442900,32550,32550,32650,32550,2338
20250225,125000,68797233950,32600,32600,32650,32550,28214
20250225,124900,67877332950,32650,32550,32650,32550,5260
20250225,124800,67705880450,32600,32650,32650,32550,3399
20250225,124700,67595124750,32650,32600,32650,32600,1548
20250225,124600,67544650500,32600,32550,32650,32550,3568
20250225,124500,67428371850,32550,32650,32650,32550,3366
20250225,124400,67318681150,32600,32550,32650,32550,4116
20250225,124300,67184522900,32550,32600,32650,32550,12861
20250225,124200,66765604000,32650,32700,32700,32600,3086
20250225,124100,66664906250,32650,32700,32700,32650,5054
20250225,124000,66499882950,32650,32700,32700,32650,2802
20250225,123900,66408376500,32700,32700,32750,32700,3212
20250225,123800,66303326400,32750,32700,32750,32700,1600
20250225,123700,66250988850,32750,32700,32750,32700,560
20250225,123600,66232658950,32700,32700,32750,32650,4539
20250225,123500,66084334300,32650,32700,32700,32650,6258
20250225,123400,65879973800,32650,32700,32700,32650,1782
20250225,123300,65821769500,32650,32750,32750,32650,5396
20250225,123200,65645317350,32700,32750,32800,32700,3890
20250225,123100,65517935350,32750,32750,32800,32700,11658
20250225,123000,65136115650,32800,32950,32950,32750,17522
20250225,122900,64560583000,32900,32950,32950,32900,2299
20250225,122800,64484914100,32900,32900,32950,32900,2526
20250225,122700,64401732600,32950,32950,32950,32900,2512
20250225,122600,64319020700,32900,32900,32950,32850,6236
20250225,122500,64113903000,32900,32900,32950,32850,2013
20250225,122400,64047677850,32900,32950,32950,32900,3327
20250225,122300,63938179050,32950,32900,32950,32900,1844
20250225,122200,63877486550,32900,32800,32950,32800,7387
20250225,122100,63634794650,32800,32950,32950,32800,6862
20250225,122000,63409253150,32900,33000,33000,32850,10883
20250225,121900,63050697250,33000,32950,33000,32950,9352
20250225,121800,62742203250,32900,32950,32950,32800,25833
20250225,121700,61893438250,32950,33000,33050,32900,18362
20250225,121600,61287745800,33000,33000,33050,32950,8106
20250225,121500,61020266300,33000,32950,33050,32900,44196
20250225,121400,59562513800,32950,32950,33000,32900,25723
20250225,121300,58714918350,32950,32850,32950,32850,21255
20250225,121200,58015628800,32850,32850,32900,32850,8563
20250225,121100,57734046900,32900,32800,32900,32800,37291
20250225,121000,56509683650,32750,32800,32800,32700,10474
20250225,120900,56166529450,32750,32750,32800,32750,14606
20250225,120800,55688056300,32800,32800,32800,32750,1542
20250225,120700,55637514200,32750,32750,32800,32700,6033
20250225,120600,55439913650,32750,32700,32750,32700,3042
20250225,120500,55340354450,32700,32650,32700,32650,4148
20250225,120400,55204791400,32650,32700,32700,32600,8476
20250225,120300,54927905100,32700,32700,32700,32600,4484
20250225,120200,54781496550,32700,32700,32700,32600,5194
20250225,120100,54611895550,32700,32700,32700,32650,3516
20250225,120000,54496999250,32650,32800,32800,32650,6867
20250225,115900,54272376700,32700,32800,32800,32700,7826
20250225,115800,54016044450,32800,32750,32850,32700,15324
20250225,115700,53513618100,32750,32700,32850,32700,27843
20250225,115600,52601033450,32700,32650,32700,32600,24761
20250225,115500,51791961100,32650,32600,32650,32600,5556
20250225,115400,51610578150,32600,32600,32650,32550,8209
20250225,115300,51342957250,32550,32550,32600,32550,9970
20250225,115200,51018324600,32500,32500,32550,32500,3469
20250225,115100,50905539900,32550,32550,32550,32500,2531
20250225,115000,50823209300,32550,32550,32550,32500,3609
20250225,114900,50705856250,32500,32500,32550,32500,2868
20250225,114800,50612632600,32550,32550,32550,32500,2950
20250225,114700,50516696700,32500,32550,32550,32450,6046
20250225,114600,50320191650,32550,32550,32550,32500,1257
20250225,114500,50279311000,32500,32550,32550,32500,4101
20250225,114400,50145858150,32500,32500,32550,32450,2770
20250225,114300,50055831500,32500,32500,32550,32500,5831
20250225,114200,49866310950,32550,32550,32600,32500,6338
20250225,114100,49659996700,32600,32550,32600,32500,16661
20250225,114000,49117699150,32500,32500,32550,32450,12711
20250225,113900,48704513600,32500,32500,32500,32450,14016
20250225,113800,48249012300,32450,32500,32500,32450,5421
20250225,113700,48072844150,32500,32500,32500,32450,4001
20250225,113600,47942827150,32450,32450,32500,32400,16100
20250225,113500,47420387750,32450,32400,32450,32350,8450
20250225,113400,47146489600,32400,32400,32400,32350,9597
20250225,113300,46835899200,32350,32400,32400,32350,2112
20250225,113200,46767519400,32350,32400,32400,32350,827
20250225,113100,46740728000,32400,32400,32450,32400,3406
20250225,113000,46630355300,32400,32400,32450,32350,8940
20250225,112900,46340671000,32400,32350,32400,32300,3005
20250225,112800,46243430900,32350,32350,32350,32300,2051
20250225,112700,46177121800,32300,32300,32350,32300,771
20250225,112600,46152203550,32300,32300,32350,32300,706
20250225,112500,46129383800,32300,32350,32350,32300,2181
20250225,112400,46058935100,32350,32300,32350,32300,2184
20250225,112300,45988376100,32350,32400,32450,32300,5745
20250225,112200,45802308700,32400,32450,32450,32400,6945
20250225,112100,45577120700,32400,32450,32450,32400,3005
20250225,112000,45479628600,32450,32400,32450,32350,7184
20250225,111900,45246839500,32400,32250,32400,32250,26543
20250225,111800,44387822150,32250,32300,32300,32250,508
20250225,111700,44371430050,32300,32300,32350,32300,2974
20250225,111600,44275357950,32300,32300,32350,32250,3506
20250225,111500,44162141800,32300,32250,32350,32250,12381
20250225,111400,43762196400,32300,32250,32300,32200,3166
20250225,111300,43660059750,32250,32250,32250,32200,454
20250225,111200,43645423600,32200,32150,32250,32100,4216
20250225,111100,43509718950,32150,32150,32200,32150,3033
20250225,111000,43412200700,32200,32150,32200,32150,2417
20250225,110900,43334481150,32150,32200,32200,32150,1871
20250225,110800,43274274500,32150,32200,32200,32150,1749
20250225,110700,43218016950,32200,32200,32200,32150,2264
20250225,110600,43145152000,32150,32200,32200,32150,1955
20250225,110500,43082234850,32150,32150,32200,32150,1130
20250225,110400,43045881550,32150,32200,32200,32150,843
20250225,110300,43018765450,32150,32100,32200,32100,2205
20250225,110200,42947881800,32150,32200,32200,32100,5968
20250225,110100,42756023100,32200,32250,32250,32150,2209
20250225,110000,42684879200,32250,32200,32250,32200,2274
20250225,105900,42611609150,32200,32300,32300,32200,1154
20250225,105800,42574434850,32300,32200,32300,32150,3740
20250225,105700,42453855400,32200,32250,32250,32200,1644
20250225,105600,42400909000,32200,32150,32250,32150,14644
20250225,105500,41929451200,32200,32100,32200,32100,3118
20250225,105400,41829246050,32150,32150,32200,32100,3620
20250225,105300,41712863250,32150,32100,32150,32050,3925
20250225,105200,41586906100,32100,32150,32200,32050,33292
20250225,105100,40518781750,32150,32200,32200,32150,5400
20250225,105000,40345152250,32200,32200,32200,32150,2754
20250225,104900,40256578300,32200,32200,32200,32150,1632
20250225,104800,40204058500,32200,32200,32250,32150,2632
20250225,104700,40119301050,32200,32200,32250,32200,897
20250225,104600,40090416350,32200,32250,32250,32200,6614
20250225,104500,39877418800,32200,32200,32250,32200,775
20250225,104400,39852450900,32200,32250,32250,32200,850
20250225,104300,39825068700,32250,32200,32250,32200,1328
20250225,104200,39782272850,32200,32250,32250,32200,1715
20250225,104100,39726998500,32250,32200,32250,32200,2091
20250225,104000,39659643700,32200,32200,32250,32200,2328
20250225,103900,39584612500,32200,32250,32250,32200,1230
20250225,103800,39544954100,32200,32300,32300,32200,1589
20250225,103700,39493708600,32300,32250,32300,32200,17261
20250225,103600,38937189350,32200,32250,32250,32200,2704
20250225,103500,38850073150,32250,32200,32250,32200,5617
20250225,103400,38669125300,32250,32250,32250,32200,3367
20250225,103300,38560591950,32250,32200,32250,32200,3108
20250225,103200,38460490750,32250,32250,32300,32200,1151
20250225,103100,38423385650,32250,32250,32300,32200,3056
20250225,103000,38324833400,32200,32200,32300,32150,3622
20250225,102900,38208070150,32200,32200,32250,32150,2169
20250225,102800,38138231850,32200,32150,32200,32100,5330
20250225,102700,37966999750,32200,32300,32300,32100,7269
20250225,102600,37733001400,32300,32300,32300,32250,838
20250225,102500,37705967450,32300,32250,32300,32200,2850
20250225,102400,37613936300,32250,32150,32250,32100,11580
20250225,102300,37241511500,32200,32250,32250,32150,8071
20250225,102200,36981784250,32250,32300,32300,32200,9036
20250225,102100,36690187450,32300,32350,32350,32250,5175
20250225,102000,36523008150,32350,32400,32400,32350,2299
20250225,101900,36448594800,32350,32350,32400,32300,12441
20250225,101800,36046104450,32400,32350,32400,32350,2572
20250225,101700,35962831050,32400,32350,32400,32350,1262
20250225,101600,35921984500,32350,32350,32400,32350,2248
20250225,101500,35849253650,32350,32400,32400,32350,4560
20250225,101400,35701709050,32350,32350,32400,32350,1740
20250225,101300,35645378450,32350,32400,32400,32350,3065
20250225,101200,35546171250,32400,32450,32450,32350,8939
20250225,101100,35256610000,32400,32400,32450,32350,5595
20250225,101000,35075293700,32400,32350,32450,32350,7236
20250225,100900,34840881650,32400,32350,32400,32300,1865
20250225,100800,34780547350,32300,32350,32400,32300,2480
20250225,100700,34700376900,32350,32450,32450,32350,14668
20250225,100600,34225230750,32400,32450,32450,32400,6171
20250225,100500,34025008150,32450,32350,32450,32350,13006
20250225,100400,33603688500,32350,32350,32400,32350,4645
20250225,100300,33453257950,32400,32350,32400,32300,5400
20250225,100200,33278604500,32350,32300,32350,32300,16326
20250225,100100,32750530300,32300,32200,32350,32200,10933
20250225,100000,32397531200,32200,32200,32250,32200,5381
20250225,095900,32224067400,32200,32250,32300,32200,5103
20250225,095800,32059598900,32250,32300,32300,32250,2180
20250225,095700,31989277750,32300,32300,32300,32250,3377
20250225,095600,31880334800,32300,32200,32300,32200,5774
20250225,095500,31694221550,32200,32100,32200,32100,11288
20250225,095400,31331554750,32100,32100,32150,32100,5030
20250225,095300,31170060650,32150,32200,32200,32100,8217
20250225,095200,30905887400,32200,32150,32200,32100,4355
20250225,095100,30765976900,32150,32150,32150,32100,3571
20250225,095000,30651225400,32150,32200,32250,32100,9836
20250225,094900,30334868800,32200,32250,32300,32150,9097
20250225,094800,30041808050,32300,32300,32400,32250,10740
20250225,094700,29695217700,32300,32300,32350,32250,11108
20250225,094600,29336147850,32300,32250,32400,32250,20231
20250225,094500,28682664700,32250,32200,32300,32100,23500
20250225,094400,27926115450,32200,32200,32250,32150,13250
20250225,094300,27499654200,32200,32300,32300,32200,4951
20250225,094200,27340024800,32300,32400,32400,32300,12104
20250225,094100,26948572250,32400,32350,32400,32300,7337
20250225,094000,26711218350,32350,32250,32400,32200,12778
20250225,093900,26298223600,32200,32300,32300,32150,12986
20250225,093800,25879947600,32300,32400,32400,32250,17797
20250225,093700,25304917900,32400,32350,32400,32300,9577
20250225,093600,24995013250,32400,32300,32400,32300,9479
20250225,093500,24688484800,32300,32350,32450,32300,35690
20250225,093400,23532840300,32350,32350,32350,32300,12906
20250225,093300,23115477100,32300,32300,32400,32250,18142
20250225,093200,22529058450,32350,32250,32350,32250,8921
20250225,093100,22240996350,32300,32150,32300,32150,10144
20250225,093000,21914094050,32150,32150,32200,32150,7300
20250225,092900,21679349650,32150,32100,32200,32100,8649
20250225,092800,21401264350,32100,32050,32150,32050,4196
20250225,092700,21266640600,32100,32150,32150,32050,5691
20250225,092600,21083945750,32100,32200,32250,32050,14369
20250225,092500,20621901500,32200,32250,32300,32150,23713
20250225,092400,19857677750,32300,32150,32300,32150,17847
20250225,092300,19282475050,32200,32200,32200,32050,16049
20250225,092200,18766548050,32250,32200,32250,32150,8079
20250225,092100,18506431550,32200,32100,32200,32050,11184
20250225,092000,18147566800,32100,32050,32100,32000,12750
20250225,091900,17739177950,32050,32150,32150,32000,5821
20250225,091800,17552474500,32150,32200,32250,32050,17589
20250225,091700,16987241850,32200,32250,32300,32100,25601
20250225,091600,16163589900,32300,32250,32300,32200,22429
20250225,091500,15440227150,32250,32300,32350,32200,29797
20250225,091400,14478688550,32300,32100,32300,32050,31498
20250225,091300,13464860450,32100,32050,32150,32000,31153
20250225,091200,12465274600,32050,31850,32050,31850,16661
20250225,091100,11933398900,31850,31650,31900,31600,26787
20250225,091000,11083601800,31650,31700,31700,31600,10383
20250225,090900,10755141700,31650,31850,31850,31650,19425
20250225,090800,10138927100,31900,31800,31900,31700,12573
20250225,090700,9738810300,31800,31500,31800,31500,26212
20250225,090600,8908424600,31550,31550,31650,31500,10698
20250225,090500,8570641700,31550,31500,31600,31400,15678
20250225,090400,8077048900,31600,31500,31600,31400,38450
20250225,090300,6867307750,31500,31550,31600,31450,60378
20250225,090200,4964801700,31600,31700,31750,31550,31728
20250225,090100,3962284150,31750,31750,32050,31700,27297
20250225,090000,3092318150,31750,31500,31900,31500,96159