KissMeData/460850/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,215700,779133480,6930,6930,6930,6930,488
20250225,215600,779133480,6930,6930,6930,6930,0
20250225,215500,779133480,6930,6930,6930,6930,0
20250225,215400,779133480,6930,6930,6930,6930,0
20250225,215300,779133480,6930,6930,6930,6930,0
20250225,215200,779133480,6930,6930,6930,6930,0
20250225,215100,779133480,6930,6930,6930,6930,0
20250225,215000,779133480,6930,6930,6930,6930,0
20250225,214900,779133480,6930,6930,6930,6930,0
20250225,214800,779133480,6930,6930,6930,6930,0
20250225,214700,779133480,6930,6930,6930,6930,0
20250225,214600,779133480,6930,6930,6930,6930,0
20250225,214500,779133480,6930,6930,6930,6930,0
20250225,214400,779133480,6930,6930,6930,6930,0
20250225,214300,779133480,6930,6930,6930,6930,0
20250225,214200,779133480,6930,6930,6930,6930,0
20250225,214100,779133480,6930,6930,6930,6930,0
20250225,214000,779133480,6930,6930,6930,6930,0
20250225,213900,779133480,6930,6930,6930,6930,0
20250225,213800,779133480,6930,6930,6930,6930,0
20250225,213700,779133480,6930,6930,6930,6930,0
20250225,213600,779133480,6930,6930,6930,6930,0
20250225,213500,779133480,6930,6930,6930,6930,0
20250225,213400,779133480,6930,6930,6930,6930,0
20250225,213300,779133480,6930,6930,6930,6930,0
20250225,213200,779133480,6930,6930,6930,6930,0
20250225,213100,779133480,6930,6930,6930,6930,0
20250225,213000,779133480,6930,6930,6930,6930,0
20250225,212900,779133480,6930,6930,6930,6930,0
20250225,212800,779133480,6930,6930,6930,6930,0
20250225,212700,779133480,6930,6930,6930,6930,488
20250225,212600,779133480,6930,6930,6930,6930,0
20250225,212500,779133480,6930,6930,6930,6930,0
20250225,212400,779133480,6930,6930,6930,6930,0
20250225,212300,779133480,6930,6930,6930,6930,0
20250225,212200,779133480,6930,6930,6930,6930,0
20250225,212100,779133480,6930,6930,6930,6930,0
20250225,212000,779133480,6930,6930,6930,6930,0
20250225,211900,779133480,6930,6930,6930,6930,0
20250225,211800,779133480,6930,6930,6930,6930,0
20250225,211700,779133480,6930,6930,6930,6930,0
20250225,211600,779133480,6930,6930,6930,6930,0
20250225,211500,779133480,6930,6930,6930,6930,0
20250225,211400,779133480,6930,6930,6930,6930,0
20250225,211300,779133480,6930,6930,6930,6930,0
20250225,211200,779133480,6930,6930,6930,6930,0
20250225,211100,779133480,6930,6930,6930,6930,0
20250225,211000,779133480,6930,6930,6930,6930,0
20250225,210900,779133480,6930,6930,6930,6930,0
20250225,210800,779133480,6930,6930,6930,6930,0
20250225,210700,779133480,6930,6930,6930,6930,0
20250225,210600,779133480,6930,6930,6930,6930,0
20250225,210500,779133480,6930,6930,6930,6930,0
20250225,210400,779133480,6930,6930,6930,6930,0
20250225,210300,779133480,6930,6930,6930,6930,0
20250225,210200,779133480,6930,6930,6930,6930,0
20250225,210100,779133480,6930,6930,6930,6930,0
20250225,210000,779133480,6930,6930,6930,6930,0
20250225,205900,779133480,6930,6930,6930,6930,0
20250225,205800,779133480,6930,6930,6930,6930,0
20250225,205700,779133480,6930,6930,6930,6930,488
20250225,205600,779133480,6930,6930,6930,6930,0
20250225,205500,779133480,6930,6930,6930,6930,0
20250225,205400,779133480,6930,6930,6930,6930,0
20250225,205300,779133480,6930,6930,6930,6930,0
20250225,205200,779133480,6930,6930,6930,6930,0
20250225,205100,779133480,6930,6930,6930,6930,0
20250225,205000,779133480,6930,6930,6930,6930,0
20250225,204900,779133480,6930,6930,6930,6930,0
20250225,204800,779133480,6930,6930,6930,6930,0
20250225,204700,779133480,6930,6930,6930,6930,0
20250225,204600,779133480,6930,6930,6930,6930,0
20250225,204500,779133480,6930,6930,6930,6930,0
20250225,204400,779133480,6930,6930,6930,6930,0
20250225,204300,779133480,6930,6930,6930,6930,0
20250225,204200,779133480,6930,6930,6930,6930,0
20250225,204100,779133480,6930,6930,6930,6930,0
20250225,204000,779133480,6930,6930,6930,6930,0
20250225,203900,779133480,6930,6930,6930,6930,0
20250225,203800,779133480,6930,6930,6930,6930,0
20250225,203700,779133480,6930,6930,6930,6930,0
20250225,203600,779133480,6930,6930,6930,6930,0
20250225,203500,779133480,6930,6930,6930,6930,0
20250225,203400,779133480,6930,6930,6930,6930,0
20250225,203300,779133480,6930,6930,6930,6930,0
20250225,203200,779133480,6930,6930,6930,6930,0
20250225,203100,779133480,6930,6930,6930,6930,0
20250225,203000,779133480,6930,6930,6930,6930,0
20250225,202900,779133480,6930,6930,6930,6930,0
20250225,202800,779133480,6930,6930,6930,6930,0
20250225,202700,779133480,6930,6930,6930,6930,488
20250225,202600,779133480,6930,6930,6930,6930,0
20250225,202500,779133480,6930,6930,6930,6930,0
20250225,202400,779133480,6930,6930,6930,6930,0
20250225,202300,779133480,6930,6930,6930,6930,0
20250225,202200,779133480,6930,6930,6930,6930,0
20250225,202100,779133480,6930,6930,6930,6930,0
20250225,202000,779133480,6930,6930,6930,6930,0
20250225,201900,779133480,6930,6930,6930,6930,0
20250225,201800,779133480,6930,6930,6930,6930,0
20250225,201700,779133480,6930,6930,6930,6930,0
20250225,201600,779133480,6930,6930,6930,6930,0
20250225,201500,779133480,6930,6930,6930,6930,0
20250225,201400,779133480,6930,6930,6930,6930,0
20250225,201300,779133480,6930,6930,6930,6930,0
20250225,201200,779133480,6930,6930,6930,6930,0
20250225,201100,779133480,6930,6930,6930,6930,0
20250225,201000,779133480,6930,6930,6930,6930,0
20250225,200900,779133480,6930,6930,6930,6930,0
20250225,200800,779133480,6930,6930,6930,6930,0
20250225,200700,779133480,6930,6930,6930,6930,0
20250225,200600,779133480,6930,6930,6930,6930,0
20250225,200500,779133480,6930,6930,6930,6930,0
20250225,200400,779133480,6930,6930,6930,6930,0
20250225,200300,779133480,6930,6930,6930,6930,0
20250225,200200,779133480,6930,6930,6930,6930,0
20250225,200100,779133480,6930,6930,6930,6930,0
20250225,200000,779133480,6930,6930,6930,6930,0
20250225,195900,779133480,6930,6930,6930,6930,0
20250225,195800,779133480,6930,6930,6930,6930,0
20250225,195700,779133480,6930,6930,6930,6930,488
20250225,195600,779133480,6930,6930,6930,6930,0
20250225,195500,779133480,6930,6930,6930,6930,0
20250225,195400,779133480,6930,6930,6930,6930,0
20250225,195300,779133480,6930,6930,6930,6930,0
20250225,195200,779133480,6930,6930,6930,6930,0
20250225,195100,779133480,6930,6930,6930,6930,0
20250225,195000,779133480,6930,6930,6930,6930,0
20250225,194900,779133480,6930,6930,6930,6930,0
20250225,194800,779133480,6930,6930,6930,6930,0
20250225,194700,779133480,6930,6930,6930,6930,0
20250225,194600,779133480,6930,6930,6930,6930,0
20250225,194500,779133480,6930,6930,6930,6930,0
20250225,194400,779133480,6930,6930,6930,6930,0
20250225,194300,779133480,6930,6930,6930,6930,0
20250225,194200,779133480,6930,6930,6930,6930,0
20250225,194100,779133480,6930,6930,6930,6930,0
20250225,194000,779133480,6930,6930,6930,6930,0
20250225,193900,779133480,6930,6930,6930,6930,0
20250225,193800,779133480,6930,6930,6930,6930,0
20250225,193700,779133480,6930,6930,6930,6930,0
20250225,193600,779133480,6930,6930,6930,6930,0
20250225,193500,779133480,6930,6930,6930,6930,0
20250225,193400,779133480,6930,6930,6930,6930,0
20250225,193300,779133480,6930,6930,6930,6930,0
20250225,193200,779133480,6930,6930,6930,6930,0
20250225,193100,779133480,6930,6930,6930,6930,0
20250225,193000,779133480,6930,6930,6930,6930,0
20250225,192900,779133480,6930,6930,6930,6930,0
20250225,192800,779133480,6930,6930,6930,6930,0
20250225,192700,779133480,6930,6930,6930,6930,488
20250225,192600,779133480,6930,6930,6930,6930,0
20250225,192500,779133480,6930,6930,6930,6930,0
20250225,192400,779133480,6930,6930,6930,6930,0
20250225,192300,779133480,6930,6930,6930,6930,0
20250225,192200,779133480,6930,6930,6930,6930,0
20250225,192100,779133480,6930,6930,6930,6930,0
20250225,192000,779133480,6930,6930,6930,6930,0
20250225,191900,779133480,6930,6930,6930,6930,0
20250225,191800,779133480,6930,6930,6930,6930,0
20250225,191700,779133480,6930,6930,6930,6930,0
20250225,191600,779133480,6930,6930,6930,6930,0
20250225,191500,779133480,6930,6930,6930,6930,0
20250225,191400,779133480,6930,6930,6930,6930,0
20250225,191300,779133480,6930,6930,6930,6930,0
20250225,191200,779133480,6930,6930,6930,6930,0
20250225,191100,779133480,6930,6930,6930,6930,0
20250225,191000,779133480,6930,6930,6930,6930,0
20250225,190900,779133480,6930,6930,6930,6930,0
20250225,190800,779133480,6930,6930,6930,6930,0
20250225,190700,779133480,6930,6930,6930,6930,0
20250225,190600,779133480,6930,6930,6930,6930,0
20250225,190500,779133480,6930,6930,6930,6930,0
20250225,190400,779133480,6930,6930,6930,6930,0
20250225,190300,779133480,6930,6930,6930,6930,0
20250225,190200,779133480,6930,6930,6930,6930,0
20250225,190100,779133480,6930,6930,6930,6930,0
20250225,190000,779133480,6930,6930,6930,6930,0
20250225,185900,779133480,6930,6930,6930,6930,0
20250225,185800,779133480,6930,6930,6930,6930,0
20250225,185700,779133480,6930,6930,6930,6930,488
20250225,185600,779133480,6930,6930,6930,6930,0
20250225,185500,779133480,6930,6930,6930,6930,0
20250225,185400,779133480,6930,6930,6930,6930,0
20250225,185300,779133480,6930,6930,6930,6930,0
20250225,185200,779133480,6930,6930,6930,6930,0
20250225,185100,779133480,6930,6930,6930,6930,0
20250225,185000,779133480,6930,6930,6930,6930,0
20250225,184900,779133480,6930,6930,6930,6930,0
20250225,184800,779133480,6930,6930,6930,6930,0
20250225,184700,779133480,6930,6930,6930,6930,0
20250225,184600,779133480,6930,6930,6930,6930,0
20250225,184500,779133480,6930,6930,6930,6930,0
20250225,184400,779133480,6930,6930,6930,6930,0
20250225,184300,779133480,6930,6930,6930,6930,0
20250225,184200,779133480,6930,6930,6930,6930,0
20250225,184100,779133480,6930,6930,6930,6930,0
20250225,184000,779133480,6930,6930,6930,6930,0
20250225,183900,779133480,6930,6930,6930,6930,0
20250225,183800,779133480,6930,6930,6930,6930,0
20250225,183700,779133480,6930,6930,6930,6930,0
20250225,183600,779133480,6930,6930,6930,6930,0
20250225,183500,779133480,6930,6930,6930,6930,0
20250225,183400,779133480,6930,6930,6930,6930,0
20250225,183300,779133480,6930,6930,6930,6930,0
20250225,183200,779133480,6930,6930,6930,6930,0
20250225,183100,779133480,6930,6930,6930,6930,0
20250225,183000,779133480,6930,6930,6930,6930,0
20250225,182900,779133480,6930,6930,6930,6930,0
20250225,182800,779133480,6930,6930,6930,6930,0
20250225,182700,779133480,6930,6930,6930,6930,488
20250225,182600,779133480,6930,6930,6930,6930,0
20250225,182500,779133480,6930,6930,6930,6930,0
20250225,182400,779133480,6930,6930,6930,6930,0
20250225,182300,779133480,6930,6930,6930,6930,0
20250225,182200,779133480,6930,6930,6930,6930,0
20250225,182100,779133480,6930,6930,6930,6930,0
20250225,182000,779133480,6930,6930,6930,6930,0
20250225,181900,779133480,6930,6930,6930,6930,0
20250225,181800,779133480,6930,6930,6930,6930,0
20250225,181700,779133480,6930,6930,6930,6930,0
20250225,181600,779133480,6930,6930,6930,6930,0
20250225,181500,779133480,6930,6930,6930,6930,0
20250225,181400,779133480,6930,6930,6930,6930,0
20250225,181300,779133480,6930,6930,6930,6930,0
20250225,181200,779133480,6930,6930,6930,6930,0
20250225,181100,779133480,6930,6930,6930,6930,0
20250225,181000,779133480,6930,6930,6930,6930,0
20250225,180900,779133480,6930,6930,6930,6930,0
20250225,180800,779133480,6930,6930,6930,6930,0
20250225,180700,779133480,6930,6930,6930,6930,0
20250225,180600,779133480,6930,6930,6930,6930,0
20250225,180500,779133480,6930,6930,6930,6930,0
20250225,180400,779133480,6930,6930,6930,6930,0
20250225,180300,779133480,6930,6930,6930,6930,0
20250225,180200,779133480,6930,6930,6930,6930,0
20250225,180100,779133480,6930,6930,6930,6930,0
20250225,180000,779133480,6930,6930,6930,6930,0
20250225,175900,779133480,6930,6930,6930,6930,0
20250225,175800,779133480,6930,6930,6930,6930,0
20250225,175700,779133480,6930,6930,6930,6930,488
20250225,175600,779133480,6930,6930,6930,6930,0
20250225,175500,779133480,6930,6930,6930,6930,0
20250225,175400,779133480,6930,6930,6930,6930,0
20250225,175300,779133480,6930,6930,6930,6930,0
20250225,175200,779133480,6930,6930,6930,6930,0
20250225,175100,779133480,6930,6930,6930,6930,0
20250225,175000,779133480,6930,6930,6930,6930,0
20250225,174900,779133480,6930,6930,6930,6930,0
20250225,174800,779133480,6930,6930,6930,6930,0
20250225,174700,779133480,6930,6930,6930,6930,0
20250225,174600,779133480,6930,6930,6930,6930,0
20250225,174500,779133480,6930,6930,6930,6930,0
20250225,174400,779133480,6930,6930,6930,6930,0
20250225,174300,779133480,6930,6930,6930,6930,0
20250225,174200,779133480,6930,6930,6930,6930,0
20250225,174100,779133480,6930,6930,6930,6930,0
20250225,174000,779133480,6930,6930,6930,6930,0
20250225,173900,779133480,6930,6930,6930,6930,0
20250225,173800,779133480,6930,6930,6930,6930,0
20250225,173700,779133480,6930,6930,6930,6930,0
20250225,173600,779133480,6930,6930,6930,6930,0
20250225,173500,779133480,6930,6930,6930,6930,0
20250225,173400,779133480,6930,6930,6930,6930,0
20250225,173300,779133480,6930,6930,6930,6930,0
20250225,173200,779133480,6930,6930,6930,6930,0
20250225,173100,779133480,6930,6930,6930,6930,0
20250225,173000,779133480,6930,6930,6930,6930,0
20250225,172900,779133480,6930,6930,6930,6930,0
20250225,172800,779133480,6930,6930,6930,6930,0
20250225,172700,779133480,6930,6930,6930,6930,488
20250225,172600,779133480,6930,6930,6930,6930,0
20250225,172500,779133480,6930,6930,6930,6930,0
20250225,172400,779133480,6930,6930,6930,6930,0
20250225,172300,779133480,6930,6930,6930,6930,0
20250225,172200,779133480,6930,6930,6930,6930,0
20250225,172100,779133480,6930,6930,6930,6930,0
20250225,172000,779133480,6930,6930,6930,6930,0
20250225,171900,779133480,6930,6930,6930,6930,0
20250225,171800,779133480,6930,6930,6930,6930,0
20250225,171700,779133480,6930,6930,6930,6930,0
20250225,171600,779133480,6930,6930,6930,6930,0
20250225,171500,779133480,6930,6930,6930,6930,0
20250225,171400,779133480,6930,6930,6930,6930,0
20250225,171300,779133480,6930,6930,6930,6930,0
20250225,171200,779133480,6930,6930,6930,6930,0
20250225,171100,779133480,6930,6930,6930,6930,0
20250225,171000,779133480,6930,6930,6930,6930,0
20250225,170900,779133480,6930,6930,6930,6930,0
20250225,170800,779133480,6930,6930,6930,6930,0
20250225,170700,779133480,6930,6930,6930,6930,0
20250225,170600,779133480,6930,6930,6930,6930,0
20250225,170500,779133480,6930,6930,6930,6930,0
20250225,170400,779133480,6930,6930,6930,6930,0
20250225,170300,779133480,6930,6930,6930,6930,0
20250225,170200,779133480,6930,6930,6930,6930,0
20250225,170100,779133480,6930,6930,6930,6930,0
20250225,170000,779133480,6930,6930,6930,6930,0
20250225,165900,779133480,6930,6930,6930,6930,0
20250225,165800,779133480,6930,6930,6930,6930,0
20250225,165700,779133480,6930,6930,6930,6930,488
20250225,165600,779133480,6930,6930,6930,6930,0
20250225,165500,779133480,6930,6930,6930,6930,0
20250225,165400,779133480,6930,6930,6930,6930,0
20250225,165300,779133480,6930,6930,6930,6930,0
20250225,165200,779133480,6930,6930,6930,6930,0
20250225,165100,779133480,6930,6930,6930,6930,0
20250225,165000,779133480,6930,6930,6930,6930,0
20250225,164900,779133480,6930,6930,6930,6930,0
20250225,164800,779133480,6930,6930,6930,6930,0
20250225,164700,779133480,6930,6930,6930,6930,0
20250225,164600,779133480,6930,6930,6930,6930,0
20250225,164500,779133480,6930,6930,6930,6930,0
20250225,164400,779133480,6930,6930,6930,6930,0
20250225,164300,779133480,6930,6930,6930,6930,0
20250225,164200,779133480,6930,6930,6930,6930,0
20250225,164100,779133480,6930,6930,6930,6930,0
20250225,164000,779133480,6930,6930,6930,6930,0
20250225,163900,779133480,6930,6930,6930,6930,0
20250225,163800,779133480,6930,6930,6930,6930,0
20250225,163700,779133480,6930,6930,6930,6930,0
20250225,163600,779133480,6930,6930,6930,6930,0
20250225,163500,779133480,6930,6930,6930,6930,0
20250225,163400,779133480,6930,6930,6930,6930,0
20250225,163300,779133480,6930,6930,6930,6930,0
20250225,163200,779133480,6930,6930,6930,6930,0
20250225,163100,779133480,6930,6930,6930,6930,0
20250225,163000,779133480,6930,6930,6930,6930,0
20250225,162900,779133480,6930,6930,6930,6930,0
20250225,162800,779133480,6930,6930,6930,6930,0
20250225,162700,779133480,6930,6930,6930,6930,488
20250225,162600,779133480,6930,6930,6930,6930,0
20250225,162500,779133480,6930,6930,6930,6930,0
20250225,162400,779133480,6930,6930,6930,6930,0
20250225,162300,779133480,6930,6930,6930,6930,0
20250225,162200,779133480,6930,6930,6930,6930,0
20250225,162100,779133480,6930,6930,6930,6930,0
20250225,162000,779133480,6930,6930,6930,6930,0
20250225,161900,779133480,6930,6930,6930,6930,0
20250225,161800,779133480,6930,6930,6930,6930,0
20250225,161700,779133480,6930,6930,6930,6930,0
20250225,161600,779133480,6930,6930,6930,6930,0
20250225,161500,779133480,6930,6930,6930,6930,0
20250225,161400,779133480,6930,6930,6930,6930,0
20250225,161300,779133480,6930,6930,6930,6930,0
20250225,161200,779133480,6930,6930,6930,6930,0
20250225,161100,779133480,6930,6930,6930,6930,0
20250225,161000,779133480,6930,6930,6930,6930,0
20250225,160900,779133480,6930,6930,6930,6930,0
20250225,160800,779133480,6930,6930,6930,6930,0
20250225,160700,779133480,6930,6930,6930,6930,0
20250225,160600,779133480,6930,6930,6930,6930,0
20250225,160500,779133480,6930,6930,6930,6930,0
20250225,160400,779133480,6930,6930,6930,6930,0
20250225,160300,779133480,6930,6930,6930,6930,0
20250225,160200,779133480,6930,6930,6930,6930,0
20250225,160100,779133480,6930,6930,6930,6930,0
20250225,160000,779133480,6930,6930,6930,6930,0
20250225,155900,779133480,6930,6930,6930,6930,0
20250225,155800,779133480,6930,6930,6930,6930,0
20250225,155700,779133480,6930,6930,6930,6930,488
20250225,155600,779133480,6930,6930,6930,6930,0
20250225,155500,779133480,6930,6930,6930,6930,0
20250225,155400,779133480,6930,6930,6930,6930,0
20250225,155300,779133480,6930,6930,6930,6930,0
20250225,155200,779133480,6930,6930,6930,6930,0
20250225,155100,779133480,6930,6930,6930,6930,0
20250225,155000,779133480,6930,6930,6930,6930,0
20250225,154900,779133480,6930,6930,6930,6930,0
20250225,154800,779133480,6930,6930,6930,6930,0
20250225,154700,779133480,6930,6930,6930,6930,0
20250225,154600,779133480,6930,6930,6930,6930,0
20250225,154500,779133480,6930,6930,6930,6930,0
20250225,154400,779133480,6930,6930,6930,6930,0
20250225,154300,779133480,6930,6930,6930,6930,0
20250225,154200,779133480,6930,6930,6930,6930,0
20250225,154100,779133480,6930,6930,6930,6930,0
20250225,154000,779133480,6930,6930,6930,6930,0
20250225,153900,779133480,6930,6930,6930,6930,0
20250225,153800,779133480,6930,6930,6930,6930,0
20250225,153700,779133480,6930,6930,6930,6930,0
20250225,153600,779133480,6930,6930,6930,6930,0
20250225,153500,779133480,6930,6930,6930,6930,0
20250225,153400,779133480,6930,6930,6930,6930,0
20250225,153300,779133480,6930,6930,6930,6930,0
20250225,153200,779133480,6930,6930,6930,6930,0
20250225,153100,779133480,6930,6930,6930,6930,0
20250225,153000,779133480,6930,6930,6930,6930,488
20250225,152900,775751640,6950,6950,6950,6950,0
20250225,152800,775751640,6950,6950,6950,6950,0
20250225,152700,775751640,6950,6950,6950,6950,0
20250225,152600,775751640,6950,6950,6950,6950,0
20250225,152500,775751640,6950,6950,6950,6950,0
20250225,152400,775751640,6950,6950,6950,6950,0
20250225,152300,775751640,6950,6950,6950,6950,0
20250225,152200,775751640,6950,6950,6950,6950,0
20250225,152100,775751640,6950,6950,6950,6950,0
20250225,152000,775751640,6950,6950,6950,6950,0
20250225,151900,775751640,6950,6950,6950,6950,0
20250225,151800,775751640,6950,6950,6950,6950,0
20250225,151700,775751640,6950,6950,6950,6950,0
20250225,151600,775751640,6950,6950,6950,6950,177
20250225,151500,774521490,6940,6940,6950,6940,269
20250225,151400,772652840,6950,6950,6960,6940,381
20250225,151300,770005630,6950,6950,6960,6950,445
20250225,151200,766911100,6950,6950,6960,6950,356
20250225,151100,764436010,6980,6960,6980,6950,1428
20250225,151000,754486860,6950,6930,6950,6930,215
20250225,150900,752992750,6940,6950,6950,6940,475
20250225,150800,749693580,6940,6950,6950,6940,287
20250225,150700,747699130,6950,6950,6950,6950,366
20250225,150600,745155430,6950,6950,6950,6950,316
20250225,150500,742959230,6950,6950,6950,6940,452
20250225,150400,739817890,6960,6950,6960,6950,299
20250225,150300,737739830,6950,6940,6950,6940,462
20250225,150200,734530000,6950,6940,6950,6940,528
20250225,150100,730863900,6940,6940,6940,6930,366
20250225,150000,728323960,6940,6940,6940,6930,363
20250225,145900,725804810,6940,6940,6940,6940,89
20250225,145800,725187150,6940,6940,6950,6940,623
20250225,145700,720860860,6940,6950,6950,6940,267
20250225,145600,719006990,6940,6940,6950,6940,603
20250225,145500,714821290,6940,6940,6940,6940,267
20250225,145400,712968310,6940,6940,6940,6940,356
20250225,145300,710497670,6940,6950,6950,6940,521
20250225,145200,706881040,6940,6930,6940,6930,2442
20250225,145100,689956210,6920,6910,6920,6910,363
20250225,145000,687444320,6920,6920,6920,6920,356
20250225,144900,684980800,6920,6920,6920,6920,355
20250225,144800,682524200,6920,6910,6920,6910,289
20250225,144700,680525430,6910,6910,6910,6910,356
20250225,144600,678065470,6910,6900,6910,6900,185
20250225,144500,676788080,6900,6910,6910,6890,421
20250225,144400,673885580,6900,6900,6910,6900,358
20250225,144300,671415370,6890,6900,6900,6890,96
20250225,144200,670753040,6910,6910,6910,6910,0
20250225,144100,670753040,6910,6890,6910,6890,100
20250225,144000,670062730,6900,6880,6900,6880,17
20250225,143900,669945680,6880,6880,6880,6880,4
20250225,143800,669918160,6880,6880,6880,6880,0
20250225,143700,669918160,6880,6880,6880,6880,258
20250225,143600,668143120,6880,6880,6880,6880,43
20250225,143500,667847280,6880,6880,6880,6880,0
20250225,143400,667847280,6880,6870,6880,6870,308
20250225,143300,665728310,6880,6880,6880,6880,0
20250225,143200,665728310,6880,6870,6880,6870,38
20250225,143100,665466930,6880,6880,6880,6880,0
20250225,143000,665466930,6880,6880,6880,6880,0
20250225,142900,665466930,6880,6870,6880,6870,14
20250225,142800,665370740,6880,6880,6880,6880,23
20250225,142700,665212500,6880,6890,6890,6880,31
20250225,142600,664999210,6880,6880,6880,6880,590
20250225,142500,660940010,6900,6890,6900,6890,7
20250225,142400,660891770,6890,6900,6900,6890,2
20250225,142300,660877980,6900,6900,6900,6900,1
20250225,142200,660871080,6880,6880,6880,6880,14
20250225,142100,660774760,6910,6910,6910,6910,0
20250225,142000,660774760,6910,6910,6910,6910,0
20250225,141900,660774760,6910,6910,6910,6890,759
20250225,141800,655544970,6900,6900,6900,6900,1
20250225,141700,655538070,6890,6890,6890,6890,33
20250225,141600,655310700,6890,6890,6890,6890,1000
20250225,141500,648420700,6890,6890,6890,6890,145
20250225,141400,647421650,6900,6900,6900,6900,18
20250225,141300,647297450,6890,6890,6890,6890,7
20250225,141200,647249220,6900,6890,6900,6890,69
20250225,141100,646773620,6900,6900,6900,6900,1
20250225,141000,646766720,6890,6900,6900,6890,17
20250225,140900,646649480,6900,6900,6900,6900,220
20250225,140800,645131480,6900,6900,6900,6900,0
20250225,140700,645131480,6900,6900,6900,6900,0
20250225,140600,645131480,6900,6900,6900,6900,0
20250225,140500,645131480,6900,6900,6900,6900,14
20250225,140400,645034880,6900,6900,6900,6900,0
20250225,140300,645034880,6900,6900,6900,6900,1
20250225,140200,645027980,6920,6920,6920,6920,2
20250225,140100,645014140,6920,6910,6920,6910,24
20250225,140000,644848270,6920,6920,6920,6920,28
20250225,135900,644654510,6920,6920,6920,6920,28
20250225,135800,644460750,6920,6910,6920,6910,12
20250225,135700,644377780,6910,6900,6910,6900,915
20250225,135600,638064130,6900,6910,6910,6900,980
20250225,135500,631295240,6920,6920,6920,6920,0
20250225,135400,631295240,6920,6920,6920,6920,0
20250225,135300,631295240,6920,6920,6920,6920,10
20250225,135200,631226040,6920,6920,6920,6920,10
20250225,135100,631156840,6920,6920,6920,6920,1
20250225,135000,631149920,6910,6910,6910,6910,12
20250225,134900,631067000,6900,6900,6900,6900,7
20250225,134800,631018700,6910,6910,6910,6910,16
20250225,134700,630908140,6910,6910,6910,6910,0
20250225,134600,630908140,6910,6910,6910,6910,6
20250225,134500,630866680,6900,6900,6900,6900,62
20250225,134400,630438880,6900,6900,6900,6900,7
20250225,134300,630390580,6910,6910,6910,6910,0
20250225,134200,630390580,6910,6910,6910,6910,0
20250225,134100,630390580,6910,6910,6910,6910,799
20250225,134000,624869490,6910,6910,6910,6910,0
20250225,133900,624869490,6910,6910,6910,6910,12
20250225,133800,624786570,6920,6920,6920,6920,0
20250225,133700,624786570,6920,6920,6920,6920,1
20250225,133600,624779650,6920,6920,6920,6920,9
20250225,133500,624717370,6920,6920,6920,6920,0
20250225,133400,624717370,6920,6920,6920,6920,0
20250225,133300,624717370,6920,6920,6920,6920,236
20250225,133200,623084250,6920,6920,6920,6920,50
20250225,133100,622738250,6920,6920,6920,6920,0
20250225,133000,622738250,6920,6920,6920,6920,7
20250225,132900,622689810,6930,6930,6930,6930,36
20250225,132800,622440330,6910,6920,6920,6910,82
20250225,132700,621873270,6920,6920,6920,6920,0
20250225,132600,621873270,6920,6920,6920,6920,41
20250225,132500,621589550,6910,6910,6910,6910,7
20250225,132400,621541180,6920,6920,6920,6920,59
20250225,132300,621132900,6920,6920,6920,6920,307
20250225,132200,619008460,6930,6920,6930,6920,413
20250225,132100,616146500,6920,6920,6920,6920,1
20250225,132000,616139580,6920,6920,6920,6920,6
20250225,131900,616098060,6920,6920,6920,6920,0
20250225,131800,616098060,6920,6920,6920,6920,7
20250225,131700,616049620,6920,6920,6920,6920,0
20250225,131600,616049620,6920,6920,6920,6920,33
20250225,131500,615821260,6930,6930,6930,6930,0
20250225,131400,615821260,6930,6930,6930,6930,5
20250225,131300,615786610,6920,6930,6930,6920,15
20250225,131200,615682720,6920,6920,6920,6920,0
20250225,131100,615682720,6920,6930,6930,6920,8
20250225,131000,615627350,6930,6930,6930,6930,0
20250225,130900,615627350,6930,6930,6930,6930,178
20250225,130800,614393810,6940,6940,6940,6940,0
20250225,130700,614393810,6940,6940,6940,6940,0
20250225,130600,614393810,6940,6940,6940,6940,0
20250225,130500,614393810,6940,6940,6940,6940,0
20250225,130400,614393810,6940,6930,6940,6930,13
20250225,130300,614303710,6940,6940,6940,6940,0
20250225,130200,614303710,6940,6940,6940,6940,1
20250225,130100,614296770,6930,6940,6940,6930,524
20250225,130000,610661860,6930,6930,6930,6930,92
20250225,125900,610024300,6930,6930,6930,6930,13
20250225,125800,609934210,6930,6930,6930,6930,110
20250225,125700,609171910,6930,6930,6930,6930,0
20250225,125600,609171910,6930,6930,6930,6930,0
20250225,125500,609171910,6930,6930,6930,6930,0
20250225,125400,609171910,6930,6950,6950,6930,1148
20250225,125300,601198270,6940,6940,6940,6940,106
20250225,125200,600462630,6930,6930,6930,6930,7
20250225,125100,600414120,6930,6930,6930,6930,0
20250225,125000,600414120,6930,6930,6930,6930,6
20250225,124900,600372540,6930,6930,6930,6930,40
20250225,124800,600095340,6930,6930,6930,6930,0
20250225,124700,600095340,6930,6930,6930,6930,7
20250225,124600,600046830,6930,6930,6930,6930,0
20250225,124500,600046830,6930,6940,6940,6930,545
20250225,124400,596264600,6930,6930,6930,6930,0
20250225,124300,596264600,6930,6930,6930,6930,0
20250225,124200,596264600,6930,6940,6940,6930,30
20250225,124100,596056470,6940,6940,6940,6940,21
20250225,124000,595910730,6930,6930,6930,6930,6
20250225,123900,595869150,6930,6930,6930,6930,0
20250225,123800,595869150,6930,6930,6930,6930,7
20250225,123700,595820640,6930,6930,6930,6930,0
20250225,123600,595820640,6930,6930,6930,6930,0
20250225,123500,595820640,6930,6930,6930,6930,37
20250225,123400,595564230,6930,6930,6930,6930,200
20250225,123300,594178230,6930,6930,6930,6930,100
20250225,123200,593485230,6930,6930,6930,6930,503
20250225,123100,589999440,6920,6920,6920,6920,1
20250225,123000,589992520,6920,6930,6930,6920,1315
20250225,122900,580884450,6930,6930,6930,6930,0
20250225,122800,580884450,6930,6930,6930,6930,47
20250225,122700,580558740,6930,6930,6930,6930,10
20250225,122600,580489440,6930,6930,6930,6930,6
20250225,122500,580447860,6930,6930,6930,6930,0
20250225,122400,580447860,6930,6930,6930,6930,0
20250225,122300,580447860,6930,6930,6930,6930,7
20250225,122200,580399350,6930,6930,6930,6930,0
20250225,122100,580399350,6930,6930,6930,6930,7
20250225,122000,580350840,6930,6930,6930,6930,0
20250225,121900,580350840,6930,6930,6930,6930,7
20250225,121800,580302330,6930,6930,6930,6930,0
20250225,121700,580302330,6930,6930,6930,6930,0
20250225,121600,580302330,6930,6930,6930,6930,13
20250225,121500,580212240,6920,6920,6920,6920,0
20250225,121400,580212240,6920,6930,6930,6920,2
20250225,121300,580198390,6930,6930,6930,6930,833
20250225,121200,574425700,6920,6920,6920,6920,7
20250225,121100,574377260,6930,6930,6930,6920,27
20250225,121000,574190350,6930,6930,6930,6930,58
20250225,120900,573788410,6920,6920,6930,6920,87
20250225,120800,573186360,6920,6920,6920,6920,0
20250225,120700,573186360,6920,6920,6920,6920,7
20250225,120600,573137920,6920,6920,6920,6920,0
20250225,120500,573137920,6920,6920,6920,6920,7
20250225,120400,573089480,6930,6930,6930,6930,20
20250225,120300,572950880,6930,6930,6930,6930,7
20250225,120200,572902370,6920,6930,6930,6920,7
20250225,120100,572853920,6930,6930,6930,6930,15
20250225,120000,572749970,6930,6930,6930,6920,37
20250225,115900,572493630,6920,6930,6930,6920,409
20250225,115800,569663250,6930,6930,6930,6930,22
20250225,115700,569510790,6910,6920,6920,6910,13
20250225,115600,569420940,6920,6920,6920,6920,0
20250225,115500,569420940,6920,6920,6920,6910,297
20250225,115400,567367080,6930,6930,6930,6930,0
20250225,115300,567367080,6930,6930,6930,6920,1670
20250225,115200,555800120,6940,6940,6940,6940,0
20250225,115100,555800120,6940,6940,6940,6940,2
20250225,115000,555786240,6940,6940,6940,6940,2
20250225,114900,555772360,6940,6940,6940,6940,1105
20250225,114800,548103660,6940,6940,6940,6940,7
20250225,114700,548055080,6950,6950,6950,6950,0
20250225,114600,548055080,6950,6950,6950,6940,1551
20250225,114500,537280970,6940,6940,6940,6940,0
20250225,114400,537280970,6940,6940,6940,6940,0
20250225,114300,537280970,6940,6940,6940,6940,14
20250225,114200,537183810,6960,6960,6960,6960,0
20250225,114100,537183810,6960,6960,6960,6960,0
20250225,114000,537183810,6960,6960,6960,6960,1
20250225,113900,537176850,6940,6940,6940,6940,0
20250225,113800,537176850,6940,6940,6950,6940,14
20250225,113700,537079680,6940,6940,6940,6940,0
20250225,113600,537079680,6940,6940,6940,6940,0
20250225,113500,537079680,6940,6940,6940,6940,0
20250225,113400,537079680,6940,6940,6940,6940,1460
20250225,113300,526947280,6940,6940,6940,6940,58
20250225,113200,526544760,6940,6940,6940,6940,0
20250225,113100,526544760,6940,6940,6940,6940,50
20250225,113000,526197760,6940,6940,6940,6940,0
20250225,112900,526197760,6940,6940,6940,6940,7
20250225,112800,526149180,6950,6950,6950,6950,0
20250225,112700,526149180,6950,6950,6950,6950,127
20250225,112600,525266530,6960,6960,6960,6960,1
20250225,112500,525259570,6950,6950,6950,6950,196
20250225,112400,523897370,6950,6950,6950,6950,0
20250225,112300,523897370,6950,6950,6950,6950,0
20250225,112200,523897370,6950,6950,6950,6950,198
20250225,112100,522521270,6940,6940,6940,6940,0
20250225,112000,522521270,6940,6940,6940,6940,0
20250225,111900,522521270,6940,6940,6940,6940,0
20250225,111800,522521270,6940,6960,6970,6940,3
20250225,111700,522500400,6950,6960,6960,6950,417
20250225,111600,519599120,6970,6970,6970,6970,160
20250225,111500,518483920,6960,6960,6970,6960,350
20250225,111400,516044530,6960,6960,6960,6960,0
20250225,111300,516044530,6960,6960,6960,6960,63
20250225,111200,515606050,6960,6960,6960,6960,301
20250225,111100,513511090,6970,6970,6970,6970,0
20250225,111000,513511090,6970,6950,6970,6950,14
20250225,110900,513413770,6950,6950,6950,6950,0
20250225,110800,513413770,6950,6950,6950,6950,9
20250225,110700,513351220,6960,6960,6960,6960,7
20250225,110600,513302500,6950,6950,6950,6950,0
20250225,110500,513302500,6950,6960,6960,6950,1051
20250225,110400,505989650,6960,6960,6960,6960,0
20250225,110300,505989650,6960,6960,6960,6960,7
20250225,110200,505940930,6970,6970,6970,6970,665
20250225,110100,501305880,6970,6970,6970,6970,1
20250225,110000,501298910,6960,6960,6960,6960,15
20250225,105900,501194510,6960,6960,6960,6960,0
20250225,105800,501194510,6960,6960,6960,6960,6
20250225,105700,501152750,6960,6960,6960,6960,0
20250225,105600,501152750,6960,6960,6960,6960,16
20250225,105500,501041390,6970,6970,6970,6970,0
20250225,105400,501041390,6970,6970,6970,6970,0
20250225,105300,501041390,6970,6970,6970,6970,100
20250225,105200,500344390,6970,6970,6970,6970,5
20250225,105100,500309540,6960,6960,6960,6960,78
20250225,105000,499766660,6970,6970,6970,6970,333
20250225,104900,497445650,6970,6970,6970,6970,7
20250225,104800,497396860,6970,6970,6970,6970,0
20250225,104700,497396860,6970,6970,6970,6970,0
20250225,104600,497396860,6970,6970,6970,6970,7
20250225,104500,497348070,6970,6970,6970,6970,2423
20250225,104400,480459760,6970,6970,6970,6970,56
20250225,104300,480069440,6970,6970,6970,6970,24
20250225,104200,479902160,6970,6980,6980,6970,84
20250225,104100,479316140,6980,6980,6980,6980,515
20250225,104000,475721440,6980,6980,6980,6980,208
20250225,103900,474269600,6980,6980,6990,6980,21
20250225,103800,474123010,6980,6980,6980,6980,51
20250225,103700,473767030,6980,6970,6980,6970,265
20250225,103600,471918600,6970,6970,6970,6970,0
20250225,103500,471918600,6970,6970,6970,6970,141
20250225,103400,470935830,6960,6970,6970,6960,42
20250225,103300,470643200,6970,6970,6970,6970,1
20250225,103200,470636230,6960,6960,6960,6960,200
20250225,103100,469244230,6960,6970,6970,6960,62
20250225,103000,468812660,6960,6960,6960,6960,537
20250225,102900,465075140,6960,6960,6960,6960,0
20250225,102800,465075140,6960,6960,6960,6960,0
20250225,102700,465075140,6960,6970,6970,6960,68
20250225,102600,464601240,6970,6970,6970,6970,204
20250225,102500,463179360,6960,6960,6960,6960,7
20250225,102400,463130640,6970,6970,6970,6970,567
20250225,102300,459178650,6970,6970,6970,6970,12
20250225,102200,459095010,6970,6970,6970,6970,45
20250225,102100,458781360,6970,6970,6970,6970,0
20250225,102000,458781360,6970,6980,6980,6970,142
20250225,101900,457790260,6980,6980,6980,6980,1
20250225,101800,457783280,6980,6970,6980,6970,171
20250225,101700,456589770,6970,6970,6970,6970,0
20250225,101600,456589770,6970,6970,6970,6970,0
20250225,101500,456589770,6970,6970,6970,6970,207
20250225,101400,455146980,6970,6970,6970,6970,0
20250225,101300,455146980,6970,6970,6970,6970,157
20250225,101200,454052690,6970,6980,6980,6970,691
20250225,101100,449236410,6970,6970,6970,6970,6
20250225,101000,449194590,6980,6980,6980,6980,900
20250225,100900,442912590,6990,6990,7000,6990,2237
20250225,100800,427275950,6990,6990,7000,6990,2408
20250225,100700,410444020,6990,7000,7000,6990,510
20250225,100600,406879020,7000,6990,7000,6990,14
20250225,100500,406781090,7000,7000,7000,7000,490
20250225,100400,403351090,7000,6990,7000,6990,75
20250225,100300,402826150,7000,7000,7000,7000,22
20250225,100200,402672150,7000,6990,7000,6990,192
20250225,100100,401328650,6990,6970,6990,6970,1956
20250225,100000,387661170,6980,6980,6980,6980,1086
20250225,095900,380080890,6980,6990,6990,6970,86
20250225,095800,379481060,6980,6970,6980,6970,1256
20250225,095700,370724180,6980,6980,6980,6970,197
20250225,095600,369349180,6970,6970,6970,6970,1276
20250225,095500,360455460,6970,6970,6970,6970,12
20250225,095400,360371820,6950,6950,6950,6950,649
20250225,095300,355861270,6970,6960,6970,6960,4234
20250225,095200,326391840,6970,6970,6970,6970,12
20250225,095100,326308200,6970,6970,6970,6970,67
20250225,095000,325841210,6980,6970,6980,6970,1165
20250225,094900,317721140,6980,6980,6980,6970,545
20250225,094800,313922460,6970,6970,6970,6970,87
20250225,094700,313316070,6980,6980,6980,6970,135
20250225,094600,312373840,6980,6970,6980,6970,1222
20250225,094500,303846030,6960,6940,6960,6940,2976
20250225,094400,283137650,6950,6950,6950,6950,10
20250225,094300,283068150,6950,6960,6960,6950,2747
20250225,094200,263960080,6950,6950,6950,6940,478
20250225,094100,260638050,6920,6940,6940,6920,205
20250225,094000,259218200,6920,6920,6920,6920,210
20250225,093900,257765000,6950,6950,6950,6950,76
20250225,093800,257236800,6950,6940,6950,6940,205
20250225,093700,255812120,6950,6930,6950,6930,117
20250225,093600,255000680,6930,6930,6930,6930,7
20250225,093500,254952170,6940,6940,6940,6940,66
20250225,093400,254494130,6940,6940,6940,6940,0
20250225,093300,254494130,6940,6950,6950,6940,321
20250225,093200,252263790,6950,6910,6950,6910,654
20250225,093100,247732900,6920,6920,6920,6920,61
20250225,093000,247310780,6910,6950,6950,6910,3045
20250225,092900,226237060,6950,6950,6950,6950,9
20250225,092800,226174510,6940,6930,6950,6930,693
20250225,092700,221371310,6930,6930,6930,6930,61
20250225,092600,220948580,6920,6930,6940,6920,77
20250225,092500,220414490,6940,6920,6950,6910,1763
20250225,092400,208201410,6950,6910,6950,6910,2025
20250225,092300,194153110,6920,6920,6920,6920,0
20250225,092200,194153110,6920,6900,6920,6900,82
20250225,092100,193586090,6930,6930,6930,6930,61
20250225,092000,193163360,6940,6910,6940,6910,86
20250225,091900,192567120,6930,6920,6930,6910,150
20250225,091800,191528340,6920,6940,6940,6910,191
20250225,091700,190205460,6940,6900,6940,6900,404
20250225,091600,187413060,6900,6880,6900,6870,321
20250225,091500,185203420,6900,6880,6900,6880,81
20250225,091400,184644920,6880,6890,6900,6870,713
20250225,091300,179741460,6900,6900,6900,6900,81
20250225,091200,179182560,6890,6890,6890,6890,62
20250225,091100,178755380,6870,6890,6890,6870,243
20250225,091000,177085240,6900,6870,6900,6870,878
20250225,090900,171045020,6870,6870,6880,6860,630
20250225,090800,166716430,6860,6850,6860,6840,8523
20250225,090700,108269500,6860,6860,6860,6850,3842
20250225,090600,81930930,6860,6880,6880,6860,262
20250225,090500,80132370,6880,6880,6880,6870,189
20250225,090400,78833850,6870,6900,6900,6870,99
20250225,090300,78150990,6910,6870,6910,6870,1010
20250225,090200,71209810,6870,6870,6870,6870,3812
20250225,090100,45021370,6870,6910,6930,6860,5712
20250225,090000,5750810,6910,6940,6940,6900,790