KissMeData/004800/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,184400,630865150,48150,48150,48150,48150,310
20250225,184300,630865150,48150,48150,48150,48150,0
20250225,184200,630865150,48150,48150,48150,48150,0
20250225,184100,630865150,48150,48150,48150,48150,0
20250225,184000,630865150,48150,48150,48150,48150,0
20250225,183900,630865150,48150,48150,48150,48150,0
20250225,183800,630865150,48150,48150,48150,48150,0
20250225,183700,630865150,48150,48150,48150,48150,0
20250225,183600,630865150,48150,48150,48150,48150,0
20250225,183500,630865150,48150,48150,48150,48150,0
20250225,183400,630865150,48150,48150,48150,48150,0
20250225,183300,630865150,48150,48150,48150,48150,0
20250225,183200,630865150,48150,48150,48150,48150,0
20250225,183100,630865150,48150,48150,48150,48150,0
20250225,183000,630865150,48150,48150,48150,48150,0
20250225,182900,630865150,48150,48150,48150,48150,0
20250225,182800,630865150,48150,48150,48150,48150,0
20250225,182700,630865150,48150,48150,48150,48150,0
20250225,182600,630865150,48150,48150,48150,48150,0
20250225,182500,630865150,48150,48150,48150,48150,0
20250225,182400,630865150,48150,48150,48150,48150,0
20250225,182300,630865150,48150,48150,48150,48150,0
20250225,182200,630865150,48150,48150,48150,48150,0
20250225,182100,630865150,48150,48150,48150,48150,0
20250225,182000,630865150,48150,48150,48150,48150,0
20250225,181900,630865150,48150,48150,48150,48150,0
20250225,181800,630865150,48150,48150,48150,48150,0
20250225,181700,630865150,48150,48150,48150,48150,0
20250225,181600,630865150,48150,48150,48150,48150,0
20250225,181500,630865150,48150,48150,48150,48150,0
20250225,181400,630865150,48150,48150,48150,48150,310
20250225,181300,630865150,48150,48150,48150,48150,0
20250225,181200,630865150,48150,48150,48150,48150,0
20250225,181100,630865150,48150,48150,48150,48150,0
20250225,181000,630865150,48150,48150,48150,48150,0
20250225,180900,630865150,48150,48150,48150,48150,0
20250225,180800,630865150,48150,48150,48150,48150,0
20250225,180700,630865150,48150,48150,48150,48150,0
20250225,180600,630865150,48150,48150,48150,48150,0
20250225,180500,630865150,48150,48150,48150,48150,0
20250225,180400,630865150,48150,48150,48150,48150,0
20250225,180300,630865150,48150,48150,48150,48150,0
20250225,180200,630865150,48150,48150,48150,48150,0
20250225,180100,630865150,48150,48150,48150,48150,0
20250225,180000,630865150,48150,48150,48150,48150,0
20250225,175900,630865150,48150,48150,48150,48150,0
20250225,175800,630865150,48150,48150,48150,48150,0
20250225,175700,630865150,48150,48150,48150,48150,0
20250225,175600,630865150,48150,48150,48150,48150,0
20250225,175500,630865150,48150,48150,48150,48150,0
20250225,175400,630865150,48150,48150,48150,48150,0
20250225,175300,630865150,48150,48150,48150,48150,0
20250225,175200,630865150,48150,48150,48150,48150,0
20250225,175100,630865150,48150,48150,48150,48150,0
20250225,175000,630865150,48150,48150,48150,48150,0
20250225,174900,630865150,48150,48150,48150,48150,0
20250225,174800,630865150,48150,48150,48150,48150,0
20250225,174700,630865150,48150,48150,48150,48150,0
20250225,174600,630865150,48150,48150,48150,48150,0
20250225,174500,630865150,48150,48150,48150,48150,0
20250225,174400,630865150,48150,48150,48150,48150,310
20250225,174300,630865150,48150,48150,48150,48150,0
20250225,174200,630865150,48150,48150,48150,48150,0
20250225,174100,630865150,48150,48150,48150,48150,0
20250225,174000,630865150,48150,48150,48150,48150,0
20250225,173900,630865150,48150,48150,48150,48150,0
20250225,173800,630865150,48150,48150,48150,48150,0
20250225,173700,630865150,48150,48150,48150,48150,0
20250225,173600,630865150,48150,48150,48150,48150,0
20250225,173500,630865150,48150,48150,48150,48150,0
20250225,173400,630865150,48150,48150,48150,48150,0
20250225,173300,630865150,48150,48150,48150,48150,0
20250225,173200,630865150,48150,48150,48150,48150,0
20250225,173100,630865150,48150,48150,48150,48150,0
20250225,173000,630865150,48150,48150,48150,48150,0
20250225,172900,630865150,48150,48150,48150,48150,0
20250225,172800,630865150,48150,48150,48150,48150,0
20250225,172700,630865150,48150,48150,48150,48150,0
20250225,172600,630865150,48150,48150,48150,48150,0
20250225,172500,630865150,48150,48150,48150,48150,0
20250225,172400,630865150,48150,48150,48150,48150,0
20250225,172300,630865150,48150,48150,48150,48150,0
20250225,172200,630865150,48150,48150,48150,48150,0
20250225,172100,630865150,48150,48150,48150,48150,0
20250225,172000,630865150,48150,48150,48150,48150,0
20250225,171900,630865150,48150,48150,48150,48150,0
20250225,171800,630865150,48150,48150,48150,48150,0
20250225,171700,630865150,48150,48150,48150,48150,0
20250225,171600,630865150,48150,48150,48150,48150,0
20250225,171500,630865150,48150,48150,48150,48150,0
20250225,171400,630865150,48150,48150,48150,48150,310
20250225,171300,630865150,48150,48150,48150,48150,0
20250225,171200,630865150,48150,48150,48150,48150,0
20250225,171100,630865150,48150,48150,48150,48150,0
20250225,171000,630865150,48150,48150,48150,48150,0
20250225,170900,630865150,48150,48150,48150,48150,0
20250225,170800,630865150,48150,48150,48150,48150,0
20250225,170700,630865150,48150,48150,48150,48150,0
20250225,170600,630865150,48150,48150,48150,48150,0
20250225,170500,630865150,48150,48150,48150,48150,0
20250225,170400,630865150,48150,48150,48150,48150,0
20250225,170300,630865150,48150,48150,48150,48150,0
20250225,170200,630865150,48150,48150,48150,48150,0
20250225,170100,630865150,48150,48150,48150,48150,0
20250225,170000,630865150,48150,48150,48150,48150,0
20250225,165900,630865150,48150,48150,48150,48150,0
20250225,165800,630865150,48150,48150,48150,48150,0
20250225,165700,630865150,48150,48150,48150,48150,0
20250225,165600,630865150,48150,48150,48150,48150,0
20250225,165500,630865150,48150,48150,48150,48150,0
20250225,165400,630865150,48150,48150,48150,48150,0
20250225,165300,630865150,48150,48150,48150,48150,0
20250225,165200,630865150,48150,48150,48150,48150,0
20250225,165100,630865150,48150,48150,48150,48150,0
20250225,165000,630865150,48150,48150,48150,48150,0
20250225,164900,630865150,48150,48150,48150,48150,0
20250225,164800,630865150,48150,48150,48150,48150,0
20250225,164700,630865150,48150,48150,48150,48150,0
20250225,164600,630865150,48150,48150,48150,48150,0
20250225,164500,630865150,48150,48150,48150,48150,0
20250225,164400,630865150,48150,48150,48150,48150,310
20250225,164300,630865150,48150,48150,48150,48150,0
20250225,164200,630865150,48150,48150,48150,48150,0
20250225,164100,630865150,48150,48150,48150,48150,0
20250225,164000,630865150,48150,48150,48150,48150,0
20250225,163900,630865150,48150,48150,48150,48150,0
20250225,163800,630865150,48150,48150,48150,48150,0
20250225,163700,630865150,48150,48150,48150,48150,0
20250225,163600,630865150,48150,48150,48150,48150,0
20250225,163500,630865150,48150,48150,48150,48150,0
20250225,163400,630865150,48150,48150,48150,48150,0
20250225,163300,630865150,48150,48150,48150,48150,0
20250225,163200,630865150,48150,48150,48150,48150,0
20250225,163100,630865150,48150,48150,48150,48150,0
20250225,163000,630865150,48150,48150,48150,48150,0
20250225,162900,630865150,48150,48150,48150,48150,0
20250225,162800,630865150,48150,48150,48150,48150,0
20250225,162700,630865150,48150,48150,48150,48150,0
20250225,162600,630865150,48150,48150,48150,48150,0
20250225,162500,630865150,48150,48150,48150,48150,0
20250225,162400,630865150,48150,48150,48150,48150,0
20250225,162300,630865150,48150,48150,48150,48150,0
20250225,162200,630865150,48150,48150,48150,48150,0
20250225,162100,630865150,48150,48150,48150,48150,0
20250225,162000,630865150,48150,48150,48150,48150,0
20250225,161900,630865150,48150,48150,48150,48150,0
20250225,161800,630865150,48150,48150,48150,48150,0
20250225,161700,630865150,48150,48150,48150,48150,0
20250225,161600,630865150,48150,48150,48150,48150,0
20250225,161500,630865150,48150,48150,48150,48150,0
20250225,161400,630865150,48150,48150,48150,48150,310
20250225,161300,630865150,48150,48150,48150,48150,0
20250225,161200,630865150,48150,48150,48150,48150,0
20250225,161100,630865150,48150,48150,48150,48150,0
20250225,161000,630865150,48150,48150,48150,48150,0
20250225,160900,630865150,48150,48150,48150,48150,0
20250225,160800,630865150,48150,48150,48150,48150,0
20250225,160700,630865150,48150,48150,48150,48150,0
20250225,160600,630865150,48150,48150,48150,48150,0
20250225,160500,630865150,48150,48150,48150,48150,0
20250225,160400,630865150,48150,48150,48150,48150,0
20250225,160300,630865150,48150,48150,48150,48150,0
20250225,160200,630865150,48150,48150,48150,48150,0
20250225,160100,630865150,48150,48150,48150,48150,0
20250225,160000,630865150,48150,48150,48150,48150,0
20250225,155900,630865150,48150,48150,48150,48150,0
20250225,155800,630865150,48150,48150,48150,48150,0
20250225,155700,630865150,48150,48150,48150,48150,0
20250225,155600,630865150,48150,48150,48150,48150,0
20250225,155500,630865150,48150,48150,48150,48150,0
20250225,155400,630865150,48150,48150,48150,48150,0
20250225,155300,630865150,48150,48150,48150,48150,0
20250225,155200,630865150,48150,48150,48150,48150,0
20250225,155100,630865150,48150,48150,48150,48150,0
20250225,155000,630865150,48150,48150,48150,48150,0
20250225,154900,630865150,48150,48150,48150,48150,0
20250225,154800,630865150,48150,48150,48150,48150,0
20250225,154700,630865150,48150,48150,48150,48150,0
20250225,154600,630865150,48150,48150,48150,48150,0
20250225,154500,630865150,48150,48150,48150,48150,0
20250225,154400,630865150,48150,48150,48150,48150,310
20250225,154300,630865150,48150,48150,48150,48150,0
20250225,154200,630865150,48150,48150,48150,48150,0
20250225,154100,630865150,48150,48150,48150,48150,0
20250225,154000,630865150,48150,48150,48150,48150,0
20250225,153900,630865150,48150,48150,48150,48150,0
20250225,153800,630865150,48150,48150,48150,48150,0
20250225,153700,630865150,48150,48150,48150,48150,0
20250225,153600,630865150,48150,48150,48150,48150,0
20250225,153500,630865150,48150,48150,48150,48150,0
20250225,153400,630865150,48150,48150,48150,48150,0
20250225,153300,630865150,48150,48150,48150,48150,0
20250225,153200,630865150,48150,48150,48150,48150,0
20250225,153100,630865150,48150,48150,48150,48150,0
20250225,153000,630865150,48150,48150,48150,48150,310
20250225,152900,615938650,48050,48050,48050,48050,0
20250225,152800,615938650,48050,48050,48050,48050,0
20250225,152700,615938650,48050,48050,48050,48050,0
20250225,152600,615938650,48050,48050,48050,48050,0
20250225,152500,615938650,48050,48050,48050,48050,0
20250225,152400,615938650,48050,48050,48050,48050,0
20250225,152300,615938650,48050,48050,48050,48050,0
20250225,152200,615938650,48050,48050,48050,48050,0
20250225,152100,615938650,48050,48050,48050,48050,0
20250225,152000,615938650,48050,48050,48050,48050,0
20250225,151900,615938650,48050,48100,48100,48050,152
20250225,151800,608628250,48100,48150,48150,48100,200
20250225,151700,599008200,48150,48150,48150,48150,1
20250225,151600,598960050,48100,48100,48100,48100,10
20250225,151500,598479050,48100,48100,48100,48100,41
20250225,151400,596506950,48100,48100,48100,48100,12
20250225,151300,595929750,48100,48100,48100,48100,8
20250225,151200,595544950,48150,48100,48150,48100,19
20250225,151100,594631000,48100,48100,48100,48100,34
20250225,151000,592995600,48100,48100,48150,48100,395
20250225,150900,573993500,48150,48050,48150,48050,37
20250225,150800,572214000,48050,48050,48050,48000,44
20250225,150700,570100100,48000,48000,48000,48000,0
20250225,150600,570100100,48000,48000,48000,48000,4
20250225,150500,569908100,48000,48050,48050,48000,4
20250225,150400,569716050,48050,48050,48050,48050,10
20250225,150300,569235550,48000,48000,48000,48000,9
20250225,150200,568803550,48050,48000,48050,48000,18
20250225,150100,567939050,48000,48000,48000,48000,9
20250225,150000,567507050,47950,48000,48050,47950,110
20250225,145900,562230350,48000,48050,48050,48000,14
20250225,145800,561557850,48050,48050,48050,48000,11
20250225,145700,561029750,48050,48050,48050,48000,192
20250225,145600,551804300,47950,48050,48050,47950,48
20250225,145500,549502500,47950,47950,48050,47950,64
20250225,145400,546431600,48000,48000,48000,48000,225
20250225,145300,535631600,48000,48000,48000,48000,15
20250225,145200,534911600,48050,48000,48050,48000,50
20250225,145100,532509900,48000,48000,48000,48000,10
20250225,145000,532029900,48000,48000,48000,48000,1
20250225,144900,531981900,48000,48000,48000,48000,0
20250225,144800,531981900,48000,48000,48000,48000,0
20250225,144700,531981900,48000,48000,48000,48000,0
20250225,144600,531981900,48000,48000,48000,48000,1
20250225,144500,531933900,48000,48100,48100,48000,398
20250225,144400,512805050,48100,48100,48100,48100,2
20250225,144300,512708850,48100,48100,48100,48100,0
20250225,144200,512708850,48100,48100,48100,48100,16
20250225,144100,511939250,48100,48150,48150,48100,6
20250225,144000,511650550,48150,48150,48150,48150,1
20250225,143900,511602400,48100,48100,48100,48100,3
20250225,143800,511458100,48100,48100,48100,48100,72
20250225,143700,507994900,48100,48100,48100,48100,31
20250225,143600,506503800,48100,48100,48100,48100,1
20250225,143500,506455700,48100,48050,48100,48050,7
20250225,143400,506119250,48100,48100,48100,48100,1
20250225,143300,506071150,48100,48100,48100,48100,1
20250225,143200,506023050,48100,48100,48100,48100,1
20250225,143100,505974950,48100,48100,48100,48100,2
20250225,143000,505878750,48100,48100,48100,48100,3
20250225,142900,505734450,48100,48100,48100,48100,0
20250225,142800,505734450,48100,48100,48100,48100,1
20250225,142700,505686350,48050,48050,48050,48050,0
20250225,142600,505686350,48050,48050,48050,48050,0
20250225,142500,505686350,48050,48050,48050,48050,2
20250225,142400,505590250,48050,48050,48050,48050,0
20250225,142300,505590250,48050,48050,48050,48050,21
20250225,142200,504581200,48100,48100,48100,48100,0
20250225,142100,504581200,48100,48100,48100,48100,1
20250225,142000,504533100,48050,48050,48050,48050,0
20250225,141900,504533100,48050,48050,48050,48050,0
20250225,141800,504533100,48050,48050,48050,48050,50
20250225,141700,502130600,48050,48100,48100,48050,201
20250225,141600,492462550,48150,48100,48150,48100,50
20250225,141500,490057400,48150,48150,48150,48150,2
20250225,141400,489961100,48100,48150,48150,48100,61
20250225,141300,487026950,48150,48150,48150,48150,0
20250225,141200,487026950,48150,48150,48150,48150,1
20250225,141100,486978800,48150,48150,48150,48150,5
20250225,141000,486738050,48150,48150,48150,48150,2
20250225,140900,486641750,48150,48150,48150,48150,1
20250225,140800,486593600,48150,48150,48150,48150,1
20250225,140700,486545450,48150,48150,48150,48150,1
20250225,140600,486497300,48150,48100,48150,48100,12
20250225,140500,485919550,48150,48150,48150,48150,1
20250225,140400,485871400,48150,48150,48150,48150,11
20250225,140300,485341750,48150,48150,48150,48150,1
20250225,140200,485293600,48150,48100,48150,48100,18
20250225,140100,484427750,48100,48100,48100,48100,5
20250225,140000,484187250,48100,48100,48100,48100,1
20250225,135900,484139150,48100,48100,48100,48100,1
20250225,135800,484091050,48100,48100,48100,48100,8
20250225,135700,483706250,48100,48100,48100,48100,2
20250225,135600,483610050,48100,48100,48100,48100,1
20250225,135500,483561950,48100,48100,48100,48100,1
20250225,135400,483513850,48100,48100,48100,48100,12
20250225,135300,482936650,48100,48100,48100,48100,1
20250225,135200,482888550,48100,48100,48100,48100,1
20250225,135100,482840450,48100,48100,48100,48100,11
20250225,135000,482311350,48100,48100,48100,48100,4
20250225,134900,482118950,48100,48100,48100,48100,11
20250225,134800,481589850,48100,48100,48100,48100,21
20250225,134700,480579750,48100,48100,48100,48100,10
20250225,134600,480098750,48100,48100,48100,48100,1
20250225,134500,480050650,48100,48100,48100,48100,166
20250225,134400,472066050,48100,48100,48100,48100,2
20250225,134300,471969850,48100,48100,48100,48100,1
20250225,134200,471921750,48100,48100,48100,48100,2
20250225,134100,471825550,48050,48050,48050,48050,36
20250225,134000,470095750,48050,48050,48050,48050,0
20250225,133900,470095750,48050,48050,48050,48050,0
20250225,133800,470095750,48050,48050,48050,48050,1
20250225,133700,470047700,48050,48050,48050,48050,2
20250225,133600,469951600,48050,48050,48050,48050,5
20250225,133500,469711350,48050,48150,48150,48050,33
20250225,133400,468125450,48150,48150,48150,48150,5
20250225,133300,467884700,48150,48100,48150,48050,77
20250225,133200,464182100,48150,48200,48200,48150,88
20250225,133100,459942450,48150,48300,48300,48150,17
20250225,133000,459122700,48250,48300,48300,48250,38
20250225,132900,457289150,48200,48250,48250,48200,67
20250225,132800,454059300,48250,48250,48250,48250,0
20250225,132700,454059300,48250,48250,48250,48250,167
20250225,132600,446001550,48300,48300,48300,48300,0
20250225,132500,446001550,48300,48300,48300,48300,20
20250225,132400,445035550,48250,48300,48300,48200,8
20250225,132300,444649750,48300,48300,48300,48300,0
20250225,132200,444649750,48300,48300,48300,48300,1
20250225,132100,444601450,48300,48300,48300,48300,0
20250225,132000,444601450,48300,48300,48300,48300,5
20250225,131900,444359950,48200,48350,48350,48200,24
20250225,131800,443200800,48350,48350,48350,48350,0
20250225,131700,443200800,48350,48100,48350,48100,192
20250225,131600,433965150,48100,48100,48100,48100,1
20250225,131500,433917050,47950,47950,47950,47950,901
20250225,131400,390714100,48050,48000,48050,48000,173
20250225,131300,382405750,48000,48050,48050,48000,364
20250225,131200,364931200,48100,48100,48100,48100,25
20250225,131100,363728700,48150,48100,48150,48100,47
20250225,131000,361467900,48150,48150,48150,48150,199
20250225,130900,351886050,48200,48350,48450,48200,960
20250225,130800,305549050,48350,48350,48350,48350,6
20250225,130700,305258950,48350,48350,48350,48350,1
20250225,130600,305210600,48350,48350,48350,48350,1
20250225,130500,305162250,48350,48350,48350,48350,1
20250225,130400,305113900,48350,48350,48350,48350,31
20250225,130300,303615050,48350,48350,48350,48350,5
20250225,130200,303373300,48350,48350,48350,48350,1
20250225,130100,303324950,48350,48350,48350,48350,0
20250225,130000,303324950,48350,48300,48350,48300,6
20250225,125900,303034900,48350,48350,48350,48350,1
20250225,125800,302986550,48350,48350,48350,48350,1
20250225,125700,302938200,48350,48350,48350,48350,1
20250225,125600,302889850,48350,48350,48350,48350,1
20250225,125500,302841500,48350,48300,48350,48300,2
20250225,125400,302744850,48350,48350,48350,48350,1
20250225,125300,302696500,48350,48300,48350,48300,6
20250225,125200,302406500,48350,48350,48350,48350,6
20250225,125100,302116400,48350,48350,48350,48350,1
20250225,125000,302068050,48350,48350,48350,48350,3
20250225,124900,301923000,48350,48350,48350,48350,1
20250225,124800,301874650,48350,48350,48350,48350,10
20250225,124700,301391150,48300,48300,48350,48300,32
20250225,124600,299845300,48350,48350,48350,48300,4
20250225,124500,299651950,48350,48350,48350,48350,40
20250225,124400,297717950,48350,48300,48350,48300,2
20250225,124300,297621300,48350,48350,48350,48350,6
20250225,124200,297331200,48350,48350,48350,48350,3
20250225,124100,297186150,48350,48350,48350,48350,1
20250225,124000,297137800,48350,48350,48350,48350,1
20250225,123900,297089450,48350,48350,48350,48350,1
20250225,123800,297041100,48350,48350,48350,48350,0
20250225,123700,297041100,48350,48350,48350,48350,3
20250225,123600,296896050,48350,48350,48350,48350,1
20250225,123500,296847700,48300,48350,48350,48300,7
20250225,123400,296509300,48350,48350,48350,48350,2
20250225,123300,296412600,48350,48350,48350,48350,2
20250225,123200,296315900,48350,48300,48350,48300,26
20250225,123100,295060050,48350,48350,48350,48350,1
20250225,123000,295011700,48350,48350,48350,48350,5
20250225,122900,294769950,48350,48350,48350,48350,11
20250225,122800,294238100,48350,48350,48350,48350,3
20250225,122700,294093050,48350,48350,48350,48350,0
20250225,122600,294093050,48350,48350,48350,48350,1
20250225,122500,294044700,48350,48350,48350,48350,1
20250225,122400,293996350,48350,48350,48350,48350,1
20250225,122300,293948000,48300,48300,48300,48300,12
20250225,122200,293368400,48300,48300,48300,48300,0
20250225,122100,293368400,48300,48300,48300,48300,0
20250225,122000,293368400,48300,48300,48300,48300,2
20250225,121900,293271800,48300,48300,48300,48300,14
20250225,121800,292595600,48350,48350,48350,48350,0
20250225,121700,292595600,48350,48350,48350,48350,0
20250225,121600,292595600,48350,48350,48350,48350,0
20250225,121500,292595600,48350,48300,48350,48300,54
20250225,121400,289984900,48250,48250,48250,48250,0
20250225,121300,289984900,48250,48250,48250,48250,0
20250225,121200,289984900,48250,48250,48250,48250,32
20250225,121100,288440900,48250,48250,48250,48250,0
20250225,121000,288440900,48250,48250,48250,48250,1
20250225,120900,288392650,48250,48250,48250,48250,0
20250225,120800,288392650,48250,48250,48250,48250,0
20250225,120700,288392650,48250,48250,48250,48250,0
20250225,120600,288392650,48250,48250,48250,48250,0
20250225,120500,288392650,48250,48250,48250,48250,6
20250225,120400,288103150,48250,48300,48300,48250,339
20250225,120300,271729800,48300,48400,48400,48300,382
20250225,120200,253259300,48400,48500,48500,48400,124
20250225,120100,247247250,48550,48550,48550,48550,0
20250225,120000,247247250,48550,48550,48550,48550,96
20250225,115900,242586450,48550,48550,48550,48550,4
20250225,115800,242392250,48600,48600,48600,48600,41
20250225,115700,240399650,48600,48600,48600,48600,39
20250225,115600,238504250,48650,48600,48650,48600,18
20250225,115500,237628950,48600,48600,48600,48600,99
20250225,115400,232817550,48600,48600,48600,48600,6
20250225,115300,232525950,48600,48600,48600,48600,0
20250225,115200,232525950,48600,48600,48600,48600,0
20250225,115100,232525950,48600,48600,48600,48600,31
20250225,115000,231019350,48550,48550,48550,48550,11
20250225,114900,230485300,48550,48550,48550,48550,0
20250225,114800,230485300,48550,48550,48550,48550,0
20250225,114700,230485300,48550,48550,48550,48550,1
20250225,114600,230436750,48550,48550,48550,48550,2
20250225,114500,230339650,48600,48600,48650,48600,91
20250225,114400,225916750,48600,48650,48650,48600,2
20250225,114300,225819500,48650,48650,48650,48650,1
20250225,114200,225770850,48600,48650,48650,48600,11
20250225,114100,225236200,48650,48650,48650,48650,30
20250225,114000,223776700,48650,48650,48650,48650,1
20250225,113900,223728050,48650,48650,48650,48650,2
20250225,113800,223630750,48650,48650,48650,48650,51
20250225,113700,221149600,48650,48650,48650,48650,1
20250225,113600,221100950,48550,48550,48550,48550,0
20250225,113500,221100950,48550,48550,48550,48550,0
20250225,113400,221100950,48550,48550,48650,48550,13
20250225,113300,220469700,48550,48550,48650,48550,5
20250225,113200,220226850,48650,48650,48650,48650,1
20250225,113100,220178200,48550,48550,48550,48550,4
20250225,113000,219984000,48650,48650,48650,48650,1
20250225,112900,219935350,48600,48600,48600,48600,1
20250225,112800,219886750,48650,48600,48650,48600,11
20250225,112700,219351800,48600,48600,48600,48600,0
20250225,112600,219351800,48600,48600,48650,48600,76
20250225,112500,215658150,48600,48600,48600,48600,1
20250225,112400,215609550,48500,48600,48600,48500,240
20250225,112300,203950000,48650,48650,48650,48650,1
20250225,112200,203901350,48650,48650,48650,48650,1
20250225,112100,203852700,48650,48650,48650,48650,1
20250225,112000,203804050,48650,48650,48650,48650,1
20250225,111900,203755400,48650,48650,48650,48650,1
20250225,111800,203706750,48650,48550,48650,48550,2
20250225,111700,203609550,48650,48650,48650,48650,1
20250225,111600,203560900,48650,48650,48650,48650,3
20250225,111500,203414950,48600,48600,48600,48600,1
20250225,111400,203366350,48600,48600,48600,48600,1
20250225,111300,203317750,48650,48650,48650,48650,1
20250225,111200,203269100,48550,48550,48550,48550,0
20250225,111100,203269100,48550,48550,48550,48550,1
20250225,111000,203220550,48550,48600,48600,48550,2
20250225,110900,203123400,48550,48550,48550,48550,1
20250225,110800,203074850,48550,48500,48650,48500,34
20250225,110700,201423100,48650,48500,48650,48500,315
20250225,110600,186144650,48450,48450,48450,48450,0
20250225,110500,186144650,48450,48450,48450,48450,15
20250225,110400,185417900,48450,48450,48450,48450,0
20250225,110300,185417900,48450,48450,48450,48450,0
20250225,110200,185417900,48450,48450,48450,48450,0
20250225,110100,185417900,48450,48500,48500,48450,499
20250225,110000,161228700,48550,48600,48600,48550,125
20250225,105900,155159900,48600,48600,48600,48600,1
20250225,105800,155111300,48600,48600,48600,48600,1
20250225,105700,155062700,48600,48600,48600,48600,1
20250225,105600,155014100,48550,48550,48550,48550,2
20250225,105500,154917000,48600,48600,48600,48600,22
20250225,105400,153847800,48600,48700,48700,48600,160
20250225,105300,146064650,48650,48700,48700,48650,8
20250225,105200,145675150,48650,48650,48700,48650,3
20250225,105100,145529150,48650,48650,48700,48650,3
20250225,105000,145383150,48700,48650,48700,48650,35
20250225,104900,143680350,48700,48650,48700,48650,2
20250225,104800,143583000,48700,48700,48700,48700,2
20250225,104700,143485600,48700,48700,48700,48700,1
20250225,104600,143436900,48700,48700,48700,48650,13
20250225,104500,142803850,48650,48700,48700,48650,26
20250225,104400,141537750,48700,48700,48700,48700,0
20250225,104300,141537750,48700,48700,48700,48700,6
20250225,104200,141245550,48750,48750,48750,48750,3
20250225,104100,141099300,48750,48750,48750,48750,73
20250225,104000,137540550,48750,48700,48800,48700,42
20250225,103900,135493050,48700,48700,48700,48700,0
20250225,103800,135493050,48700,48700,48700,48700,1
20250225,103700,135444350,48700,48700,48700,48700,0
20250225,103600,135444350,48700,48750,48750,48700,3
20250225,103500,135298200,48750,48800,48800,48750,26
20250225,103400,134030650,48750,48750,48750,48750,0
20250225,103300,134030650,48750,48750,48750,48750,0
20250225,103200,134030650,48750,48750,48750,48750,1
20250225,103100,133981900,48750,48800,48800,48750,413
20250225,103000,113847950,48750,48800,48800,48750,2
20250225,102900,113750400,48800,48750,48800,48750,2
20250225,102800,113652850,48800,48750,48800,48750,12
20250225,102700,113067350,48800,48800,48800,48800,1
20250225,102600,113018550,48800,48800,48800,48800,2
20250225,102500,112920950,48750,48750,48750,48750,0
20250225,102400,112920950,48750,48750,48750,48750,0
20250225,102300,112920950,48750,48750,48750,48750,0
20250225,102200,112920950,48750,48750,48750,48750,0
20250225,102100,112920950,48750,48750,48750,48750,0
20250225,102000,112920950,48750,48750,48750,48750,0
20250225,101900,112920950,48750,48750,48750,48750,0
20250225,101800,112920950,48750,48750,48800,48750,12
20250225,101700,112335900,48750,48750,48800,48750,133
20250225,101600,105851800,48750,48750,48750,48750,1
20250225,101500,105803050,48750,48750,48750,48750,2
20250225,101400,105705550,48750,48750,48750,48750,0
20250225,101300,105705550,48750,48700,48750,48700,39
20250225,101200,103806150,48700,48650,48700,48650,67
20250225,101100,100544550,48650,48650,48650,48650,11
20250225,101000,100009400,48650,48650,48650,48650,0
20250225,100900,100009400,48650,48650,48650,48650,0
20250225,100800,100009400,48650,48650,48650,48650,0
20250225,100700,100009400,48650,48650,48650,48650,0
20250225,100600,100009400,48650,48650,48650,48650,0
20250225,100500,100009400,48650,48650,48650,48650,20
20250225,100400,99036400,48650,48650,48650,48650,2
20250225,100300,98939100,48600,48600,48600,48600,5
20250225,100200,98696100,48600,48600,48600,48600,2
20250225,100100,98598900,48600,48600,48600,48600,4
20250225,100000,98404500,48550,48550,48550,48550,11
20250225,095900,97870450,48550,48550,48550,48550,0
20250225,095800,97870450,48550,48550,48550,48550,0
20250225,095700,97870450,48550,48550,48550,48550,13
20250225,095600,97239300,48600,48500,48600,48500,32
20250225,095500,95687200,48500,48550,48650,48500,52
20250225,095400,93160900,48550,48550,48550,48550,1
20250225,095300,93112350,48550,48550,48550,48550,31
20250225,095200,91607300,48500,48500,48500,48500,10
20250225,095100,91122300,48550,48600,48600,48550,21
20250225,095000,90102650,48600,48600,48600,48550,47
20250225,094900,87819050,48600,48600,48600,48600,0
20250225,094800,87819050,48600,48600,48600,48600,0
20250225,094700,87819050,48600,48600,48600,48600,0
20250225,094600,87819050,48600,48600,48600,48600,77
20250225,094500,84076850,48650,48600,48650,48600,119
20250225,094400,78292950,48650,48650,48650,48650,1
20250225,094300,78244300,48600,48600,48600,48600,0
20250225,094200,78244300,48600,48600,48600,48600,0
20250225,094100,78244300,48600,48650,48650,48600,25
20250225,094000,77028150,48650,48650,48650,48650,0
20250225,093900,77028150,48650,48650,48650,48650,0
20250225,093800,77028150,48650,48650,48650,48650,3
20250225,093700,76882200,48600,48600,48600,48600,0
20250225,093600,76882200,48600,48600,48600,48600,0
20250225,093500,76882200,48600,48600,48600,48600,1
20250225,093400,76833600,48600,48600,48600,48600,0
20250225,093300,76833600,48600,48600,48600,48600,0
20250225,093200,76833600,48600,48600,48600,48600,1
20250225,093100,76785000,48600,48600,48600,48600,0
20250225,093000,76785000,48600,48600,48600,48600,1
20250225,092900,76736400,48600,48600,48600,48600,0
20250225,092800,76736400,48600,48600,48600,48600,0
20250225,092700,76736400,48600,48600,48600,48600,1
20250225,092600,76687800,48650,48650,48650,48650,0
20250225,092500,76687800,48650,48650,48650,48650,1
20250225,092400,76639150,48650,48700,48700,48650,120
20250225,092300,70800200,48700,48700,48700,48700,8
20250225,092200,70410600,48700,48600,48850,48600,168
20250225,092100,62242550,48600,48550,48600,48550,358
20250225,092000,44853700,48550,48550,48550,48550,71
20250225,091900,41406650,48550,48550,48550,48550,10
20250225,091800,40921150,48550,48550,48550,48550,0
20250225,091700,40921150,48550,48550,48550,48550,1
20250225,091600,40872600,48600,48500,48600,48500,2
20250225,091500,40775500,48500,48500,48500,48500,20
20250225,091400,39805500,48600,48500,48600,48500,16
20250225,091300,39029400,48500,48550,48550,48500,65
20250225,091200,35876400,48500,48500,48500,48500,1
20250225,091100,35827900,48500,48500,48500,48500,0
20250225,091000,35827900,48500,48400,48500,48400,106
20250225,090900,30687900,48400,48400,48400,48400,0
20250225,090800,30687900,48400,48500,48500,48400,174
20250225,090700,22250500,48500,48400,48500,48400,14
20250225,090600,21572500,48450,48500,48500,48450,2
20250225,090500,21475550,48400,48450,48450,48400,20
20250225,090400,20507050,48500,48500,48500,48500,35
20250225,090300,18809550,48450,48450,48500,48450,200
20250225,090200,9119500,48500,48500,48500,48500,54
20250225,090100,6500500,48500,48700,48700,48500,108
20250225,090000,1262300,48700,48500,48700,48500,26