KissMeData/009440/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,185400,79887769,941,941,941,941,230
20250225,185300,79887769,941,941,941,941,0
20250225,185200,79887769,941,941,941,941,0
20250225,185100,79887769,941,941,941,941,0
20250225,185000,79887769,941,941,941,941,0
20250225,184900,79887769,941,941,941,941,0
20250225,184800,79887769,941,941,941,941,0
20250225,184700,79887769,941,941,941,941,0
20250225,184600,79887769,941,941,941,941,0
20250225,184500,79887769,941,941,941,941,0
20250225,184400,79887769,941,941,941,941,0
20250225,184300,79887769,941,941,941,941,0
20250225,184200,79887769,941,941,941,941,0
20250225,184100,79887769,941,941,941,941,0
20250225,184000,79887769,941,941,941,941,0
20250225,183900,79887769,941,941,941,941,0
20250225,183800,79887769,941,941,941,941,0
20250225,183700,79887769,941,941,941,941,0
20250225,183600,79887769,941,941,941,941,0
20250225,183500,79887769,941,941,941,941,0
20250225,183400,79887769,941,941,941,941,0
20250225,183300,79887769,941,941,941,941,0
20250225,183200,79887769,941,941,941,941,0
20250225,183100,79887769,941,941,941,941,0
20250225,183000,79887769,941,941,941,941,0
20250225,182900,79887769,941,941,941,941,0
20250225,182800,79887769,941,941,941,941,0
20250225,182700,79887769,941,941,941,941,0
20250225,182600,79887769,941,941,941,941,0
20250225,182500,79887769,941,941,941,941,0
20250225,182400,79887769,941,941,941,941,230
20250225,182300,79887769,941,941,941,941,0
20250225,182200,79887769,941,941,941,941,0
20250225,182100,79887769,941,941,941,941,0
20250225,182000,79887769,941,941,941,941,0
20250225,181900,79887769,941,941,941,941,0
20250225,181800,79887769,941,941,941,941,0
20250225,181700,79887769,941,941,941,941,0
20250225,181600,79887769,941,941,941,941,0
20250225,181500,79887769,941,941,941,941,0
20250225,181400,79887769,941,941,941,941,0
20250225,181300,79887769,941,941,941,941,0
20250225,181200,79887769,941,941,941,941,0
20250225,181100,79887769,941,941,941,941,0
20250225,181000,79887769,941,941,941,941,0
20250225,180900,79887769,941,941,941,941,0
20250225,180800,79887769,941,941,941,941,0
20250225,180700,79887769,941,941,941,941,0
20250225,180600,79887769,941,941,941,941,0
20250225,180500,79887769,941,941,941,941,0
20250225,180400,79887769,941,941,941,941,0
20250225,180300,79887769,941,941,941,941,0
20250225,180200,79887769,941,941,941,941,0
20250225,180100,79887769,941,941,941,941,0
20250225,180000,79887769,941,941,941,941,0
20250225,175900,79887769,941,941,941,941,0
20250225,175800,79887769,941,941,941,941,0
20250225,175700,79887769,941,941,941,941,0
20250225,175600,79887769,941,941,941,941,0
20250225,175500,79887769,941,941,941,941,0
20250225,175400,79887769,941,941,941,941,230
20250225,175300,79887769,941,941,941,941,0
20250225,175200,79887769,941,941,941,941,0
20250225,175100,79887769,941,941,941,941,0
20250225,175000,79887769,941,941,941,941,0
20250225,174900,79887769,941,941,941,941,0
20250225,174800,79887769,941,941,941,941,0
20250225,174700,79887769,941,941,941,941,0
20250225,174600,79887769,941,941,941,941,0
20250225,174500,79887769,941,941,941,941,0
20250225,174400,79887769,941,941,941,941,0
20250225,174300,79887769,941,941,941,941,0
20250225,174200,79887769,941,941,941,941,0
20250225,174100,79887769,941,941,941,941,0
20250225,174000,79887769,941,941,941,941,0
20250225,173900,79887769,941,941,941,941,0
20250225,173800,79887769,941,941,941,941,0
20250225,173700,79887769,941,941,941,941,0
20250225,173600,79887769,941,941,941,941,0
20250225,173500,79887769,941,941,941,941,0
20250225,173400,79887769,941,941,941,941,0
20250225,173300,79887769,941,941,941,941,0
20250225,173200,79887769,941,941,941,941,0
20250225,173100,79887769,941,941,941,941,0
20250225,173000,79887769,941,941,941,941,0
20250225,172900,79887769,941,941,941,941,0
20250225,172800,79887769,941,941,941,941,0
20250225,172700,79887769,941,941,941,941,0
20250225,172600,79887769,941,941,941,941,0
20250225,172500,79887769,941,941,941,941,0
20250225,172400,79887769,941,941,941,941,230
20250225,172300,79887769,941,941,941,941,0
20250225,172200,79887769,941,941,941,941,0
20250225,172100,79887769,941,941,941,941,0
20250225,172000,79887769,941,941,941,941,0
20250225,171900,79887769,941,941,941,941,0
20250225,171800,79887769,941,941,941,941,0
20250225,171700,79887769,941,941,941,941,0
20250225,171600,79887769,941,941,941,941,0
20250225,171500,79887769,941,941,941,941,0
20250225,171400,79887769,941,941,941,941,0
20250225,171300,79887769,941,941,941,941,0
20250225,171200,79887769,941,941,941,941,0
20250225,171100,79887769,941,941,941,941,0
20250225,171000,79887769,941,941,941,941,0
20250225,170900,79887769,941,941,941,941,0
20250225,170800,79887769,941,941,941,941,0
20250225,170700,79887769,941,941,941,941,0
20250225,170600,79887769,941,941,941,941,0
20250225,170500,79887769,941,941,941,941,0
20250225,170400,79887769,941,941,941,941,0
20250225,170300,79887769,941,941,941,941,0
20250225,170200,79887769,941,941,941,941,0
20250225,170100,79887769,941,941,941,941,0
20250225,170000,79887769,941,941,941,941,0
20250225,165900,79887769,941,941,941,941,0
20250225,165800,79887769,941,941,941,941,0
20250225,165700,79887769,941,941,941,941,0
20250225,165600,79887769,941,941,941,941,0
20250225,165500,79887769,941,941,941,941,0
20250225,165400,79887769,941,941,941,941,230
20250225,165300,79887769,941,941,941,941,0
20250225,165200,79887769,941,941,941,941,0
20250225,165100,79887769,941,941,941,941,0
20250225,165000,79887769,941,941,941,941,0
20250225,164900,79887769,941,941,941,941,0
20250225,164800,79887769,941,941,941,941,0
20250225,164700,79887769,941,941,941,941,0
20250225,164600,79887769,941,941,941,941,0
20250225,164500,79887769,941,941,941,941,0
20250225,164400,79887769,941,941,941,941,0
20250225,164300,79887769,941,941,941,941,0
20250225,164200,79887769,941,941,941,941,0
20250225,164100,79887769,941,941,941,941,0
20250225,164000,79887769,941,941,941,941,0
20250225,163900,79887769,941,941,941,941,0
20250225,163800,79887769,941,941,941,941,0
20250225,163700,79887769,941,941,941,941,0
20250225,163600,79887769,941,941,941,941,0
20250225,163500,79887769,941,941,941,941,0
20250225,163400,79887769,941,941,941,941,0
20250225,163300,79887769,941,941,941,941,0
20250225,163200,79887769,941,941,941,941,0
20250225,163100,79887769,941,941,941,941,0
20250225,163000,79887769,941,941,941,941,0
20250225,162900,79887769,941,941,941,941,0
20250225,162800,79887769,941,941,941,941,0
20250225,162700,79887769,941,941,941,941,0
20250225,162600,79887769,941,941,941,941,0
20250225,162500,79887769,941,941,941,941,0
20250225,162400,79887769,941,941,941,941,230
20250225,162300,79887769,941,941,941,941,0
20250225,162200,79887769,941,941,941,941,0
20250225,162100,79887769,941,941,941,941,0
20250225,162000,79887769,941,941,941,941,0
20250225,161900,79887769,941,941,941,941,0
20250225,161800,79887769,941,941,941,941,0
20250225,161700,79887769,941,941,941,941,0
20250225,161600,79887769,941,941,941,941,0
20250225,161500,79887769,941,941,941,941,0
20250225,161400,79887769,941,941,941,941,0
20250225,161300,79887769,941,941,941,941,0
20250225,161200,79887769,941,941,941,941,0
20250225,161100,79887769,941,941,941,941,0
20250225,161000,79887769,941,941,941,941,0
20250225,160900,79887769,941,941,941,941,0
20250225,160800,79887769,941,941,941,941,0
20250225,160700,79887769,941,941,941,941,0
20250225,160600,79887769,941,941,941,941,0
20250225,160500,79887769,941,941,941,941,0
20250225,160400,79887769,941,941,941,941,0
20250225,160300,79887769,941,941,941,941,0
20250225,160200,79887769,941,941,941,941,0
20250225,160100,79887769,941,941,941,941,0
20250225,160000,79887769,941,941,941,941,0
20250225,155900,79887769,941,941,941,941,0
20250225,155800,79887769,941,941,941,941,0
20250225,155700,79887769,941,941,941,941,0
20250225,155600,79887769,941,941,941,941,0
20250225,155500,79887769,941,941,941,941,0
20250225,155400,79887769,941,941,941,941,230
20250225,155300,79887769,941,941,941,941,0
20250225,155200,79887769,941,941,941,941,0
20250225,155100,79887769,941,941,941,941,0
20250225,155000,79887769,941,941,941,941,0
20250225,154900,79887769,941,941,941,941,0
20250225,154800,79887769,941,941,941,941,0
20250225,154700,79887769,941,941,941,941,0
20250225,154600,79887769,941,941,941,941,0
20250225,154500,79887769,941,941,941,941,0
20250225,154400,79887769,941,941,941,941,0
20250225,154300,79887769,941,941,941,941,0
20250225,154200,79887769,941,941,941,941,0
20250225,154100,79887769,941,941,941,941,0
20250225,154000,79887769,941,941,941,941,0
20250225,153900,79887769,941,941,941,941,0
20250225,153800,79887769,941,941,941,941,0
20250225,153700,79887769,941,941,941,941,0
20250225,153600,79887769,941,941,941,941,0
20250225,153500,79887769,941,941,941,941,0
20250225,153400,79887769,941,941,941,941,0
20250225,153300,79887769,941,941,941,941,0
20250225,153200,79887769,941,941,941,941,0
20250225,153100,79887769,941,941,941,941,0
20250225,153000,79887769,941,941,941,941,230
20250225,152900,79671339,949,949,949,949,0
20250225,152800,79671339,949,949,949,949,0
20250225,152700,79671339,949,949,949,949,0
20250225,152600,79671339,949,949,949,949,0
20250225,152500,79671339,949,949,949,949,0
20250225,152400,79671339,949,949,949,949,0
20250225,152300,79671339,949,949,949,949,0
20250225,152200,79671339,949,949,949,949,0
20250225,152100,79671339,949,949,949,949,0
20250225,152000,79671339,949,949,949,949,0
20250225,151900,79671339,949,949,949,949,0
20250225,151800,79671339,949,949,949,949,0
20250225,151700,79671339,949,949,949,949,12
20250225,151600,79659951,950,950,950,950,0
20250225,151500,79659951,950,950,950,950,0
20250225,151400,79659951,950,950,950,950,0
20250225,151300,79659951,950,950,950,950,0
20250225,151200,79659951,950,950,950,950,0
20250225,151100,79659951,950,950,950,950,0
20250225,151000,79659951,950,950,950,950,0
20250225,150900,79659951,950,950,950,950,1
20250225,150800,79659001,949,949,949,949,0
20250225,150700,79659001,949,949,949,949,0
20250225,150600,79659001,949,949,949,949,0
20250225,150500,79659001,949,949,949,949,0
20250225,150400,79659001,949,949,949,949,0
20250225,150300,79659001,949,949,949,949,1
20250225,150200,79658052,949,949,949,949,0
20250225,150100,79658052,949,949,949,949,0
20250225,150000,79658052,949,949,949,949,1
20250225,145900,79657103,949,949,949,949,0
20250225,145800,79657103,949,949,949,949,0
20250225,145700,79657103,949,949,949,949,1
20250225,145600,79656154,949,949,949,949,0
20250225,145500,79656154,949,949,949,949,0
20250225,145400,79656154,949,949,949,949,3
20250225,145300,79653307,947,948,948,947,6
20250225,145200,79647620,948,948,948,948,2
20250225,145100,79645724,949,949,949,949,145
20250225,145000,79508119,949,949,949,949,0
20250225,144900,79508119,949,949,949,949,2
20250225,144800,79506221,949,949,949,949,0
20250225,144700,79506221,949,949,949,949,0
20250225,144600,79506221,949,949,949,949,0
20250225,144500,79506221,949,949,949,949,0
20250225,144400,79506221,949,949,949,949,559
20250225,144300,78975730,949,949,949,949,449
20250225,144200,78549629,948,948,948,948,0
20250225,144100,78549629,948,948,948,948,0
20250225,144000,78549629,948,948,948,948,0
20250225,143900,78549629,948,948,948,948,0
20250225,143800,78549629,948,948,948,948,13
20250225,143700,78537305,948,948,948,948,9
20250225,143600,78528773,947,947,947,947,1
20250225,143500,78527826,947,947,947,947,0
20250225,143400,78527826,947,947,947,947,0
20250225,143300,78527826,947,947,947,947,0
20250225,143200,78527826,947,947,947,947,0
20250225,143100,78527826,947,947,947,947,0
20250225,143000,78527826,947,947,947,947,0
20250225,142900,78527826,947,947,947,947,50
20250225,142800,78480476,947,947,947,947,0
20250225,142700,78480476,947,947,947,947,0
20250225,142600,78480476,947,947,947,947,0
20250225,142500,78480476,947,947,947,947,7
20250225,142400,78473847,948,948,948,948,0
20250225,142300,78473847,948,948,948,948,0
20250225,142200,78473847,948,948,948,948,1
20250225,142100,78472899,948,948,948,948,0
20250225,142000,78472899,948,948,948,948,0
20250225,141900,78472899,948,948,948,948,1
20250225,141800,78471951,949,949,949,949,0
20250225,141700,78471951,949,949,949,949,0
20250225,141600,78471951,949,949,949,949,0
20250225,141500,78471951,949,949,949,949,7
20250225,141400,78465308,949,949,949,949,0
20250225,141300,78465308,949,950,950,949,140
20250225,141200,78332311,951,951,951,951,0
20250225,141100,78332311,951,951,951,951,0
20250225,141000,78332311,951,951,951,951,7
20250225,140900,78325654,950,950,950,950,0
20250225,140800,78325654,950,950,950,950,0
20250225,140700,78325654,950,950,950,950,2
20250225,140600,78323754,951,951,951,951,1
20250225,140500,78322803,948,948,948,948,0
20250225,140400,78322803,948,948,948,948,0
20250225,140300,78322803,948,951,952,948,75
20250225,140200,78251420,952,952,952,952,0
20250225,140100,78251420,952,952,952,952,0
20250225,140000,78251420,952,952,952,952,125
20250225,135900,78132420,953,952,953,952,106
20250225,135800,78031502,952,953,953,952,32
20250225,135700,78001008,954,954,954,954,0
20250225,135600,78001008,954,954,954,954,0
20250225,135500,78001008,954,954,954,954,0
20250225,135400,78001008,954,954,954,954,0
20250225,135300,78001008,954,957,957,954,4
20250225,135200,77997186,954,954,954,954,0
20250225,135100,77997186,954,954,954,954,0
20250225,135000,77997186,954,954,954,954,0
20250225,134900,77997186,954,954,954,954,0
20250225,134800,77997186,954,957,957,954,4
20250225,134700,77993364,952,952,952,952,0
20250225,134600,77993364,952,952,952,952,0
20250225,134500,77993364,952,952,952,952,0
20250225,134400,77993364,952,958,958,952,6
20250225,134300,77987634,958,957,958,950,21
20250225,134200,77967555,958,958,958,958,0
20250225,134100,77967555,958,958,958,958,3
20250225,134000,77964681,958,958,958,958,0
20250225,133900,77964681,958,958,958,958,22
20250225,133800,77943605,959,959,959,959,0
20250225,133700,77943605,959,959,959,959,0
20250225,133600,77943605,959,959,959,959,10
20250225,133500,77934015,959,959,959,959,1
20250225,133400,77933056,960,960,960,960,0
20250225,133300,77933056,960,958,960,958,23
20250225,133200,77911010,958,958,958,958,0
20250225,133100,77911010,958,958,958,958,0
20250225,133000,77911010,958,956,958,956,52
20250225,132900,77861296,956,954,956,954,5167
20250225,132800,72931924,954,954,954,954,5308
20250225,132700,67868092,954,954,954,954,0
20250225,132600,67868092,954,954,954,954,0
20250225,132500,67868092,954,954,954,954,100
20250225,132400,67772692,953,953,953,953,0
20250225,132300,67772692,953,953,953,953,1
20250225,132200,67771739,954,954,954,954,0
20250225,132100,67771739,954,954,954,954,0
20250225,132000,67771739,954,954,954,954,0
20250225,131900,67771739,954,954,954,954,0
20250225,131800,67771739,954,954,954,954,0
20250225,131700,67771739,954,954,954,954,0
20250225,131600,67771739,954,954,954,954,0
20250225,131500,67771739,954,954,954,954,0
20250225,131400,67771739,954,954,954,954,0
20250225,131300,67771739,954,954,954,952,361
20250225,131200,67428058,952,952,952,952,0
20250225,131100,67428058,952,953,953,952,8
20250225,131000,67420441,952,952,952,952,0
20250225,130900,67420441,952,952,952,952,0
20250225,130800,67420441,952,955,955,952,530
20250225,130700,66915874,952,952,952,952,0
20250225,130600,66915874,952,952,952,952,0
20250225,130500,66915874,952,952,952,952,0
20250225,130400,66915874,952,952,952,952,0
20250225,130300,66915874,952,952,952,952,0
20250225,130200,66915874,952,952,952,952,0
20250225,130100,66915874,952,952,952,952,0
20250225,130000,66915874,952,952,952,952,0
20250225,125900,66915874,952,952,952,952,0
20250225,125800,66915874,952,952,952,952,0
20250225,125700,66915874,952,952,952,952,0
20250225,125600,66915874,952,952,952,952,0
20250225,125500,66915874,952,952,952,952,0
20250225,125400,66915874,952,947,952,947,12911
20250225,125300,54628631,946,946,946,946,0
20250225,125200,54628631,946,946,946,946,16
20250225,125100,54613495,946,946,946,946,2
20250225,125000,54611603,946,946,946,946,0
20250225,124900,54611603,946,946,946,946,0
20250225,124800,54611603,946,946,946,946,512
20250225,124700,54127251,946,946,946,946,0
20250225,124600,54127251,946,946,946,946,10
20250225,124500,54117791,944,944,944,944,0
20250225,124400,54117791,944,944,944,944,0
20250225,124300,54117791,944,944,944,944,105
20250225,124200,54018671,944,944,944,944,0
20250225,124100,54018671,944,944,944,944,0
20250225,124000,54018671,944,944,944,944,0
20250225,123900,54018671,944,944,944,944,0
20250225,123800,54018671,944,944,944,944,0
20250225,123700,54018671,944,944,944,944,0
20250225,123600,54018671,944,944,944,944,0
20250225,123500,54018671,944,944,944,944,0
20250225,123400,54018671,944,944,944,944,0
20250225,123300,54018671,944,944,944,944,0
20250225,123200,54018671,944,944,944,944,0
20250225,123100,54018671,944,944,944,944,7
20250225,123000,54012063,944,944,944,944,0
20250225,122900,54012063,944,944,944,944,0
20250225,122800,54012063,944,944,944,944,0
20250225,122700,54012063,944,944,944,944,0
20250225,122600,54012063,944,944,944,944,0
20250225,122500,54012063,944,944,944,944,0
20250225,122400,54012063,944,944,944,944,0
20250225,122300,54012063,944,944,944,944,5
20250225,122200,54007343,940,940,940,940,0
20250225,122100,54007343,940,940,940,940,0
20250225,122000,54007343,940,940,940,940,0
20250225,121900,54007343,940,940,940,940,0
20250225,121800,54007343,940,940,940,940,0
20250225,121700,54007343,940,940,940,940,0
20250225,121600,54007343,940,940,940,940,0
20250225,121500,54007343,940,940,940,940,0
20250225,121400,54007343,940,940,940,940,0
20250225,121300,54007343,940,942,942,940,34
20250225,121200,53975380,943,943,943,943,0
20250225,121100,53975380,943,943,943,943,0
20250225,121000,53975380,943,943,943,943,0
20250225,120900,53975380,943,943,943,943,0
20250225,120800,53975380,943,943,943,943,0
20250225,120700,53975380,943,945,945,943,2
20250225,120600,53973492,946,946,946,946,0
20250225,120500,53973492,946,946,946,946,0
20250225,120400,53973492,946,946,946,946,0
20250225,120300,53973492,946,946,946,946,0
20250225,120200,53973492,946,946,946,946,0
20250225,120100,53973492,946,943,946,941,629
20250225,120000,53381570,948,948,948,948,0
20250225,115900,53381570,948,948,948,948,0
20250225,115800,53381570,948,948,948,948,0
20250225,115700,53381570,948,948,948,948,0
20250225,115600,53381570,948,948,948,948,1
20250225,115500,53380622,948,948,948,948,0
20250225,115400,53380622,948,948,948,948,0
20250225,115300,53380622,948,948,948,948,0
20250225,115200,53380622,948,948,948,948,0
20250225,115100,53380622,948,948,948,948,0
20250225,115000,53380622,948,948,948,948,0
20250225,114900,53380622,948,948,948,948,0
20250225,114800,53380622,948,948,948,948,0
20250225,114700,53380622,948,948,948,948,0
20250225,114600,53380622,948,948,948,948,0
20250225,114500,53380622,948,948,948,948,0
20250225,114400,53380622,948,948,948,948,0
20250225,114300,53380622,948,948,948,948,0
20250225,114200,53380622,948,948,948,948,0
20250225,114100,53380622,948,948,948,948,0
20250225,114000,53380622,948,947,948,947,431
20250225,113900,52972052,947,947,947,947,0
20250225,113800,52972052,947,947,947,947,1
20250225,113700,52971105,947,947,947,947,10
20250225,113600,52961635,948,948,948,948,0
20250225,113500,52961635,948,948,948,948,0
20250225,113400,52961635,948,948,948,948,0
20250225,113300,52961635,948,948,948,948,0
20250225,113200,52961635,948,948,948,948,0
20250225,113100,52961635,948,948,948,948,0
20250225,113000,52961635,948,948,948,948,0
20250225,112900,52961635,948,948,948,948,0
20250225,112800,52961635,948,948,948,948,0
20250225,112700,52961635,948,947,948,947,200
20250225,112600,52772179,940,940,940,940,15
20250225,112500,52758079,941,941,941,941,467
20250225,112400,52318632,941,944,944,941,1142
20250225,112300,51243958,945,946,946,945,33
20250225,112200,51212770,946,946,946,945,30
20250225,112100,51184414,947,947,947,947,4
20250225,112000,51180626,948,948,948,948,0
20250225,111900,51180626,948,948,948,948,0
20250225,111800,51180626,948,948,948,948,0
20250225,111700,51180626,948,948,948,948,4
20250225,111600,51176834,949,949,949,949,185
20250225,111500,51001269,949,949,949,949,0
20250225,111400,51001269,949,949,949,949,0
20250225,111300,51001269,949,949,949,949,0
20250225,111200,51001269,949,949,949,949,0
20250225,111100,51001269,949,949,949,949,0
20250225,111000,51001269,949,949,949,949,0
20250225,110900,51001269,949,949,949,949,0
20250225,110800,51001269,949,949,949,949,0
20250225,110700,51001269,949,949,949,949,2
20250225,110600,50999371,949,949,949,949,0
20250225,110500,50999371,949,951,951,949,5
20250225,110400,50994623,950,950,950,950,0
20250225,110300,50994623,950,950,950,950,1
20250225,110200,50993673,950,951,951,945,16
20250225,110100,50978517,952,953,953,952,783
20250225,110000,50232973,950,950,950,950,0
20250225,105900,50232973,950,959,959,950,10
20250225,105800,50223428,959,958,959,958,50
20250225,105700,50175479,959,959,959,959,1
20250225,105600,50174520,960,962,962,960,113
20250225,105500,50066037,960,960,960,960,0
20250225,105400,50066037,960,960,960,960,0
20250225,105300,50066037,960,960,960,960,0
20250225,105200,50066037,960,962,962,960,3
20250225,105100,50063154,960,960,960,960,63
20250225,105000,50002674,960,958,960,958,102
20250225,104900,49904912,941,963,963,941,245
20250225,104800,49673196,964,964,964,964,0
20250225,104700,49673196,964,964,964,964,170
20250225,104600,49509316,964,964,964,964,9
20250225,104500,49500640,963,963,963,963,20
20250225,104400,49481380,964,964,964,964,12
20250225,104300,49469812,964,964,964,964,1
20250225,104200,49468848,964,964,964,964,1
20250225,104100,49467884,965,966,966,965,33
20250225,104000,49436009,966,966,966,966,0
20250225,103900,49436009,966,966,966,966,6
20250225,103800,49430213,963,967,967,963,467
20250225,103700,48979078,967,967,967,967,1
20250225,103600,48978111,966,966,966,966,0
20250225,103500,48978111,966,966,966,966,0
20250225,103400,48978111,966,967,967,966,50
20250225,103300,48929810,966,966,966,966,200
20250225,103200,48736610,965,967,968,965,358
20250225,103100,48390081,968,966,968,966,54
20250225,103000,48337887,966,964,966,963,720
20250225,102900,47643808,965,967,967,965,114
20250225,102800,47533791,965,965,965,965,0
20250225,102700,47533791,965,965,965,965,219
20250225,102600,47322456,966,967,967,966,113
20250225,102500,47213192,968,967,968,967,19
20250225,102400,47194801,967,967,967,965,2998
20250225,102300,44301362,968,969,969,968,6
20250225,102200,44295552,970,965,970,965,8901
20250225,102100,35697567,965,963,965,963,2165
20250225,102000,33610940,963,956,963,955,4622
20250225,101900,29178775,956,956,956,956,21
20250225,101800,29158699,941,955,955,941,234
20250225,101700,28937645,956,956,956,956,0
20250225,101600,28937645,956,956,956,956,0
20250225,101500,28937645,956,957,957,956,72
20250225,101400,28868812,956,956,956,956,0
20250225,101300,28868812,956,956,956,956,0
20250225,101200,28868812,956,957,957,956,120
20250225,101100,28754091,956,956,956,956,0
20250225,101000,28754091,956,956,956,956,10
20250225,100900,28744531,956,957,957,956,3
20250225,100800,28741662,958,959,959,958,2
20250225,100700,28739745,959,955,959,955,3450
20250225,100600,25438534,953,953,953,953,19
20250225,100500,25420427,952,952,952,952,1
20250225,100400,25419475,952,949,952,949,1252
20250225,100300,24228841,948,948,948,948,0
20250225,100200,24228841,948,948,948,948,0
20250225,100100,24228841,948,948,948,948,1
20250225,100000,24227893,948,950,950,948,3
20250225,095900,24225046,949,949,949,949,0
20250225,095800,24225046,949,949,949,949,52
20250225,095700,24175698,950,950,950,949,13
20250225,095600,24163359,949,949,949,949,0
20250225,095500,24163359,949,949,949,949,0
20250225,095400,24163359,949,950,950,949,5
20250225,095300,24158613,946,946,946,946,0
20250225,095200,24158613,946,949,949,946,15
20250225,095100,24144417,946,946,946,946,0
20250225,095000,24144417,946,949,949,946,8
20250225,094900,24136841,950,950,950,950,0
20250225,094800,24136841,950,950,950,950,0
20250225,094700,24136841,950,950,950,950,694
20250225,094600,23477541,950,950,950,950,7
20250225,094500,23470891,948,948,948,948,5
20250225,094400,23466151,946,947,947,945,1002
20250225,094300,22518260,947,947,947,947,2
20250225,094200,22516366,947,949,949,947,17
20250225,094100,22500250,946,946,946,946,0
20250225,094000,22500250,946,946,946,946,0
20250225,093900,22500250,946,949,949,946,14
20250225,093800,22487000,949,950,950,949,6
20250225,093700,22481301,950,949,950,947,209
20250225,093600,22282775,950,946,952,946,6707
20250225,093500,15906156,946,946,946,945,15
20250225,093400,15891977,946,950,950,946,5
20250225,093300,15887240,948,948,948,948,0
20250225,093200,15887240,948,951,951,948,4
20250225,093100,15883442,952,953,953,949,113
20250225,093000,15775897,953,954,954,953,2
20250225,092900,15773990,955,951,955,950,3152
20250225,092800,12766031,952,952,952,952,20
20250225,092700,12746991,949,951,951,949,41
20250225,092600,12708050,949,951,952,949,5
20250225,092500,12703297,952,951,953,951,3
20250225,092400,12700441,952,954,954,952,511
20250225,092300,12212960,953,953,955,953,24
20250225,092200,12190067,946,946,946,946,0
20250225,092100,12190067,946,952,952,942,16
20250225,092000,12174931,952,952,952,950,1004
20250225,091900,11219128,952,953,953,952,19
20250225,091800,11201023,953,954,955,953,579
20250225,091700,10648139,954,939,954,939,10009
20250225,091600,1149514,937,940,940,937,2
20250225,091500,1147637,938,941,941,938,2
20250225,091400,1145758,939,941,941,939,5
20250225,091300,1141057,941,941,941,941,10
20250225,091200,1131647,942,941,942,941,2
20250225,091100,1129764,938,938,938,938,0
20250225,091000,1129764,938,940,940,938,3
20250225,090900,1126947,935,935,935,934,505
20250225,090800,654773,935,935,937,935,86
20250225,090700,574359,937,936,937,936,3
20250225,090600,571550,936,938,938,935,7
20250225,090500,564995,937,939,939,937,4
20250225,090400,561243,945,945,945,945,1
20250225,090300,560298,938,939,940,938,547
20250225,090200,47165,939,945,945,939,6
20250225,090100,41511,939,940,941,939,30
20250225,090000,13311,942,947,954,942,14