KissMeData/021080/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190800,7466093145,2220,2220,2220,2220,4721
20250225,190700,7466093145,2220,2220,2220,2220,0
20250225,190600,7466093145,2220,2220,2220,2220,0
20250225,190500,7466093145,2220,2220,2220,2220,0
20250225,190400,7466093145,2220,2220,2220,2220,0
20250225,190300,7466093145,2220,2220,2220,2220,0
20250225,190200,7466093145,2220,2220,2220,2220,0
20250225,190100,7466093145,2220,2220,2220,2220,0
20250225,190000,7466093145,2220,2220,2220,2220,0
20250225,185900,7466093145,2220,2220,2220,2220,0
20250225,185800,7466093145,2220,2220,2220,2220,0
20250225,185700,7466093145,2220,2220,2220,2220,0
20250225,185600,7466093145,2220,2220,2220,2220,0
20250225,185500,7466093145,2220,2220,2220,2220,0
20250225,185400,7466093145,2220,2220,2220,2220,0
20250225,185300,7466093145,2220,2220,2220,2220,0
20250225,185200,7466093145,2220,2220,2220,2220,0
20250225,185100,7466093145,2220,2220,2220,2220,0
20250225,185000,7466093145,2220,2220,2220,2220,0
20250225,184900,7466093145,2220,2220,2220,2220,0
20250225,184800,7466093145,2220,2220,2220,2220,0
20250225,184700,7466093145,2220,2220,2220,2220,0
20250225,184600,7466093145,2220,2220,2220,2220,0
20250225,184500,7466093145,2220,2220,2220,2220,0
20250225,184400,7466093145,2220,2220,2220,2220,0
20250225,184300,7466093145,2220,2220,2220,2220,0
20250225,184200,7466093145,2220,2220,2220,2220,0
20250225,184100,7466093145,2220,2220,2220,2220,0
20250225,184000,7466093145,2220,2220,2220,2220,0
20250225,183900,7466093145,2220,2220,2220,2220,0
20250225,183800,7466093145,2220,2220,2220,2220,4721
20250225,183700,7466093145,2220,2220,2220,2220,0
20250225,183600,7466093145,2220,2220,2220,2220,0
20250225,183500,7466093145,2220,2220,2220,2220,0
20250225,183400,7466093145,2220,2220,2220,2220,0
20250225,183300,7466093145,2220,2220,2220,2220,0
20250225,183200,7466093145,2220,2220,2220,2220,0
20250225,183100,7466093145,2220,2220,2220,2220,0
20250225,183000,7466093145,2220,2220,2220,2220,0
20250225,182900,7466093145,2220,2220,2220,2220,0
20250225,182800,7466093145,2220,2220,2220,2220,0
20250225,182700,7466093145,2220,2220,2220,2220,0
20250225,182600,7466093145,2220,2220,2220,2220,0
20250225,182500,7466093145,2220,2220,2220,2220,0
20250225,182400,7466093145,2220,2220,2220,2220,0
20250225,182300,7466093145,2220,2220,2220,2220,0
20250225,182200,7466093145,2220,2220,2220,2220,0
20250225,182100,7466093145,2220,2220,2220,2220,0
20250225,182000,7466093145,2220,2220,2220,2220,0
20250225,181900,7466093145,2220,2220,2220,2220,0
20250225,181800,7466093145,2220,2220,2220,2220,0
20250225,181700,7466093145,2220,2220,2220,2220,0
20250225,181600,7466093145,2220,2220,2220,2220,0
20250225,181500,7466093145,2220,2220,2220,2220,0
20250225,181400,7466093145,2220,2220,2220,2220,0
20250225,181300,7466093145,2220,2220,2220,2220,0
20250225,181200,7466093145,2220,2220,2220,2220,0
20250225,181100,7466093145,2220,2220,2220,2220,0
20250225,181000,7466093145,2220,2220,2220,2220,0
20250225,180900,7466093145,2220,2220,2220,2220,0
20250225,180800,7466093145,2220,2220,2220,2220,4721
20250225,180700,7466093145,2220,2220,2220,2220,0
20250225,180600,7466093145,2220,2220,2220,2220,0
20250225,180500,7466093145,2220,2220,2220,2220,0
20250225,180400,7466093145,2220,2220,2220,2220,0
20250225,180300,7466093145,2220,2220,2220,2220,0
20250225,180200,7466093145,2220,2220,2220,2220,0
20250225,180100,7466093145,2220,2220,2220,2220,0
20250225,180000,7466093145,2220,2220,2220,2220,0
20250225,175900,7466093145,2220,2220,2220,2220,0
20250225,175800,7466093145,2220,2220,2220,2220,0
20250225,175700,7466093145,2220,2220,2220,2220,0
20250225,175600,7466093145,2220,2220,2220,2220,0
20250225,175500,7466093145,2220,2220,2220,2220,0
20250225,175400,7466093145,2220,2220,2220,2220,0
20250225,175300,7466093145,2220,2220,2220,2220,0
20250225,175200,7466093145,2220,2220,2220,2220,0
20250225,175100,7466093145,2220,2220,2220,2220,0
20250225,175000,7466093145,2220,2220,2220,2220,0
20250225,174900,7466093145,2220,2220,2220,2220,0
20250225,174800,7466093145,2220,2220,2220,2220,0
20250225,174700,7466093145,2220,2220,2220,2220,0
20250225,174600,7466093145,2220,2220,2220,2220,0
20250225,174500,7466093145,2220,2220,2220,2220,0
20250225,174400,7466093145,2220,2220,2220,2220,0
20250225,174300,7466093145,2220,2220,2220,2220,0
20250225,174200,7466093145,2220,2220,2220,2220,0
20250225,174100,7466093145,2220,2220,2220,2220,0
20250225,174000,7466093145,2220,2220,2220,2220,0
20250225,173900,7466093145,2220,2220,2220,2220,0
20250225,173800,7466093145,2220,2220,2220,2220,4721
20250225,173700,7466093145,2220,2220,2220,2220,0
20250225,173600,7466093145,2220,2220,2220,2220,0
20250225,173500,7466093145,2220,2220,2220,2220,0
20250225,173400,7466093145,2220,2220,2220,2220,0
20250225,173300,7466093145,2220,2220,2220,2220,0
20250225,173200,7466093145,2220,2220,2220,2220,0
20250225,173100,7466093145,2220,2220,2220,2220,0
20250225,173000,7466093145,2220,2220,2220,2220,0
20250225,172900,7466093145,2220,2220,2220,2220,0
20250225,172800,7466093145,2220,2220,2220,2220,0
20250225,172700,7466093145,2220,2220,2220,2220,0
20250225,172600,7466093145,2220,2220,2220,2220,0
20250225,172500,7466093145,2220,2220,2220,2220,0
20250225,172400,7466093145,2220,2220,2220,2220,0
20250225,172300,7466093145,2220,2220,2220,2220,0
20250225,172200,7466093145,2220,2220,2220,2220,0
20250225,172100,7466093145,2220,2220,2220,2220,0
20250225,172000,7466093145,2220,2220,2220,2220,0
20250225,171900,7466093145,2220,2220,2220,2220,0
20250225,171800,7466093145,2220,2220,2220,2220,0
20250225,171700,7466093145,2220,2220,2220,2220,0
20250225,171600,7466093145,2220,2220,2220,2220,0
20250225,171500,7466093145,2220,2220,2220,2220,0
20250225,171400,7466093145,2220,2220,2220,2220,0
20250225,171300,7466093145,2220,2220,2220,2220,0
20250225,171200,7466093145,2220,2220,2220,2220,0
20250225,171100,7466093145,2220,2220,2220,2220,0
20250225,171000,7466093145,2220,2220,2220,2220,0
20250225,170900,7466093145,2220,2220,2220,2220,0
20250225,170800,7466093145,2220,2220,2220,2220,4721
20250225,170700,7466093145,2220,2220,2220,2220,0
20250225,170600,7466093145,2220,2220,2220,2220,0
20250225,170500,7466093145,2220,2220,2220,2220,0
20250225,170400,7466093145,2220,2220,2220,2220,0
20250225,170300,7466093145,2220,2220,2220,2220,0
20250225,170200,7466093145,2220,2220,2220,2220,0
20250225,170100,7466093145,2220,2220,2220,2220,0
20250225,170000,7466093145,2220,2220,2220,2220,0
20250225,165900,7466093145,2220,2220,2220,2220,0
20250225,165800,7466093145,2220,2220,2220,2220,0
20250225,165700,7466093145,2220,2220,2220,2220,0
20250225,165600,7466093145,2220,2220,2220,2220,0
20250225,165500,7466093145,2220,2220,2220,2220,0
20250225,165400,7466093145,2220,2220,2220,2220,0
20250225,165300,7466093145,2220,2220,2220,2220,0
20250225,165200,7466093145,2220,2220,2220,2220,0
20250225,165100,7466093145,2220,2220,2220,2220,0
20250225,165000,7466093145,2220,2220,2220,2220,0
20250225,164900,7466093145,2220,2220,2220,2220,0
20250225,164800,7466093145,2220,2220,2220,2220,0
20250225,164700,7466093145,2220,2220,2220,2220,0
20250225,164600,7466093145,2220,2220,2220,2220,0
20250225,164500,7466093145,2220,2220,2220,2220,0
20250225,164400,7466093145,2220,2220,2220,2220,0
20250225,164300,7466093145,2220,2220,2220,2220,0
20250225,164200,7466093145,2220,2220,2220,2220,0
20250225,164100,7466093145,2220,2220,2220,2220,0
20250225,164000,7466093145,2220,2220,2220,2220,0
20250225,163900,7466093145,2220,2220,2220,2220,0
20250225,163800,7466093145,2220,2220,2220,2220,4721
20250225,163700,7466093145,2220,2220,2220,2220,0
20250225,163600,7466093145,2220,2220,2220,2220,0
20250225,163500,7466093145,2220,2220,2220,2220,0
20250225,163400,7466093145,2220,2220,2220,2220,0
20250225,163300,7466093145,2220,2220,2220,2220,0
20250225,163200,7466093145,2220,2220,2220,2220,0
20250225,163100,7466093145,2220,2220,2220,2220,0
20250225,163000,7466093145,2220,2220,2220,2220,0
20250225,162900,7466093145,2220,2220,2220,2220,0
20250225,162800,7466093145,2220,2220,2220,2220,0
20250225,162700,7466093145,2220,2220,2220,2220,0
20250225,162600,7466093145,2220,2220,2220,2220,0
20250225,162500,7466093145,2220,2220,2220,2220,0
20250225,162400,7466093145,2220,2220,2220,2220,0
20250225,162300,7466093145,2220,2220,2220,2220,0
20250225,162200,7466093145,2220,2220,2220,2220,0
20250225,162100,7466093145,2220,2220,2220,2220,0
20250225,162000,7466093145,2220,2220,2220,2220,0
20250225,161900,7466093145,2220,2220,2220,2220,0
20250225,161800,7466093145,2220,2220,2220,2220,0
20250225,161700,7466093145,2220,2220,2220,2220,0
20250225,161600,7466093145,2220,2220,2220,2220,0
20250225,161500,7466093145,2220,2220,2220,2220,0
20250225,161400,7466093145,2220,2220,2220,2220,0
20250225,161300,7466093145,2220,2220,2220,2220,0
20250225,161200,7466093145,2220,2220,2220,2220,0
20250225,161100,7466093145,2220,2220,2220,2220,0
20250225,161000,7466093145,2220,2220,2220,2220,0
20250225,160900,7466093145,2220,2220,2220,2220,0
20250225,160800,7466093145,2220,2220,2220,2220,4721
20250225,160700,7466093145,2220,2220,2220,2220,0
20250225,160600,7466093145,2220,2220,2220,2220,0
20250225,160500,7466093145,2220,2220,2220,2220,0
20250225,160400,7466093145,2220,2220,2220,2220,0
20250225,160300,7466093145,2220,2220,2220,2220,0
20250225,160200,7466093145,2220,2220,2220,2220,0
20250225,160100,7466093145,2220,2220,2220,2220,0
20250225,160000,7466093145,2220,2220,2220,2220,0
20250225,155900,7466093145,2220,2220,2220,2220,0
20250225,155800,7466093145,2220,2220,2220,2220,0
20250225,155700,7466093145,2220,2220,2220,2220,0
20250225,155600,7466093145,2220,2220,2220,2220,0
20250225,155500,7466093145,2220,2220,2220,2220,0
20250225,155400,7466093145,2220,2220,2220,2220,0
20250225,155300,7466093145,2220,2220,2220,2220,0
20250225,155200,7466093145,2220,2220,2220,2220,0
20250225,155100,7466093145,2220,2220,2220,2220,0
20250225,155000,7466093145,2220,2220,2220,2220,0
20250225,154900,7466093145,2220,2220,2220,2220,0
20250225,154800,7466093145,2220,2220,2220,2220,0
20250225,154700,7466093145,2220,2220,2220,2220,0
20250225,154600,7466093145,2220,2220,2220,2220,0
20250225,154500,7466093145,2220,2220,2220,2220,0
20250225,154400,7466093145,2220,2220,2220,2220,0
20250225,154300,7466093145,2220,2220,2220,2220,0
20250225,154200,7466093145,2220,2220,2220,2220,0
20250225,154100,7466093145,2220,2220,2220,2220,0
20250225,154000,7466093145,2220,2220,2220,2220,0
20250225,153900,7466093145,2220,2220,2220,2220,0
20250225,153800,7466093145,2220,2220,2220,2220,4721
20250225,153700,7466093145,2220,2220,2220,2220,0
20250225,153600,7466093145,2220,2220,2220,2220,0
20250225,153500,7466093145,2220,2220,2220,2220,0
20250225,153400,7466093145,2220,2220,2220,2220,0
20250225,153300,7466093145,2220,2220,2220,2220,0
20250225,153200,7466093145,2220,2220,2220,2220,0
20250225,153100,7466093145,2220,2220,2220,2220,0
20250225,153000,7466093145,2220,2220,2220,2220,4721
20250225,152900,7455612525,2225,2225,2225,2225,0
20250225,152800,7455612525,2225,2225,2225,2225,0
20250225,152700,7455612525,2225,2225,2225,2225,0
20250225,152600,7455612525,2225,2225,2225,2225,0
20250225,152500,7455612525,2225,2225,2225,2225,0
20250225,152400,7455612525,2225,2225,2225,2225,0
20250225,152300,7455612525,2225,2225,2225,2225,0
20250225,152200,7455612525,2225,2225,2225,2225,0
20250225,152100,7455612525,2225,2225,2225,2225,0
20250225,152000,7455612525,2225,2225,2225,2225,0
20250225,151900,7455612525,2225,2225,2225,2215,7097
20250225,151800,7439886680,2230,2220,2230,2220,620
20250225,151700,7438506690,2230,2230,2230,2230,0
20250225,151600,7438506690,2230,2225,2230,2225,2
20250225,151500,7438502235,2220,2230,2230,2220,2181
20250225,151400,7433651965,2230,2230,2235,2220,2124
20250225,151300,7428913245,2230,2230,2230,2230,2576
20250225,151200,7423168765,2225,2220,2225,2215,7440
20250225,151100,7406678660,2220,2220,2230,2220,1378
20250225,151000,7403616430,2230,2225,2230,2225,1177
20250225,150900,7400996720,2215,2225,2225,2215,6244
20250225,150800,7387150450,2225,2225,2230,2225,123
20250225,150700,7386876660,2230,2225,2230,2225,143
20250225,150600,7386557780,2230,2230,2230,2230,169
20250225,150500,7386180910,2225,2225,2225,2225,0
20250225,150400,7386180910,2225,2220,2225,2220,126
20250225,150300,7385901185,2220,2225,2225,2220,52
20250225,150200,7385785490,2225,2230,2230,2215,5545
20250225,150100,7373491145,2225,2230,2230,2225,4651
20250225,150000,7363142665,2225,2220,2225,2220,509
20250225,145900,7362010490,2220,2225,2225,2220,751
20250225,145800,7360343265,2225,2225,2225,2225,72
20250225,145700,7360183065,2230,2230,2230,2230,0
20250225,145600,7360183065,2230,2220,2230,2215,1054
20250225,145500,7357842685,2220,2220,2225,2220,704
20250225,145400,7356279685,2225,2225,2225,2225,11
20250225,145300,7356255210,2225,2220,2225,2220,66
20250225,145200,7356108365,2220,2225,2225,2220,54
20250225,145100,7355988265,2220,2220,2220,2220,2
20250225,145000,7355983825,2220,2225,2225,2220,499
20250225,144900,7354874350,2225,2225,2225,2225,2
20250225,144800,7354869900,2225,2225,2225,2225,5
20250225,144700,7354858775,2230,2230,2230,2230,195
20250225,144600,7354423925,2230,2220,2230,2220,755
20250225,144500,7352747715,2220,2220,2225,2215,6973
20250225,144400,7337273790,2230,2230,2230,2230,0
20250225,144300,7337273790,2230,2225,2230,2220,755
20250225,144200,7335594825,2225,2220,2225,2220,486
20250225,144100,7334515855,2220,2220,2225,2220,4330
20250225,144000,7324899675,2220,2225,2225,2220,2037
20250225,143900,7320373315,2225,2225,2225,2225,522
20250225,143800,7319211865,2225,2225,2225,2225,70
20250225,143700,7319056115,2225,2225,2225,2225,1000
20250225,143600,7316831115,2230,2230,2230,2230,1
20250225,143500,7316828885,2225,2225,2225,2225,0
20250225,143400,7316828885,2225,2225,2225,2225,550
20250225,143300,7315605135,2230,2230,2230,2225,1011
20250225,143200,7313352280,2230,2230,2230,2230,1262
20250225,143100,7310538020,2230,2230,2230,2230,1
20250225,143000,7310535790,2220,2225,2225,2220,8473
20250225,142900,7291699355,2220,2220,2220,2220,0
20250225,142800,7291699355,2220,2220,2220,2220,394
20250225,142700,7290824675,2225,2225,2225,2225,110
20250225,142600,7290579925,2225,2225,2225,2225,120
20250225,142500,7290312925,2220,2225,2225,2220,5
20250225,142400,7290301820,2220,2220,2220,2220,200
20250225,142300,7289857820,2225,2225,2230,2225,1313
20250225,142200,7286936390,2225,2220,2225,2220,579
20250225,142100,7285651000,2220,2220,2225,2220,2272
20250225,142000,7280607155,2220,2220,2220,2220,217
20250225,141900,7280125415,2220,2220,2225,2220,6177
20250225,141800,7266408810,2220,2220,2220,2220,200
20250225,141700,7265964810,2225,2225,2225,2225,10
20250225,141600,7265942560,2225,2220,2225,2220,133
20250225,141500,7265647270,2225,2220,2225,2220,120
20250225,141400,7265380850,2225,2220,2225,2215,961
20250225,141300,7263249315,2225,2220,2225,2220,3501
20250225,141200,7255477090,2215,2225,2230,2215,9751
20250225,141100,7233826030,2225,2220,2230,2220,1036
20250225,141000,7231522305,2220,2220,2220,2220,0
20250225,140900,7231522305,2220,2220,2220,2220,342
20250225,140800,7230763065,2225,2225,2225,2225,2594
20250225,140700,7224991415,2225,2225,2225,2225,554
20250225,140600,7223758765,2225,2230,2230,2225,2403
20250225,140500,7218409160,2225,2220,2225,2220,1280
20250225,140400,7215565540,2220,2220,2220,2220,253
20250225,140300,7215003880,2225,2225,2225,2220,6183
20250225,140200,7201266910,2230,2225,2230,2225,6184
20250225,140100,7187507505,2225,2225,2225,2225,4891
20250225,140000,7176625030,2230,2230,2230,2225,3558
20250225,135900,7168702570,2230,2230,2230,2230,5692
20250225,135800,7156009410,2230,2230,2230,2225,12138
20250225,135700,7128941730,2230,2235,2235,2230,2246
20250225,135600,7123932880,2235,2235,2235,2235,1230
20250225,135500,7121183830,2240,2235,2240,2230,1156
20250225,135400,7118600180,2235,2235,2235,2235,105
20250225,135300,7118365505,2235,2235,2235,2230,1814
20250225,135200,7114312625,2240,2235,2240,2230,6563
20250225,135100,7099636430,2230,2230,2230,2230,5
20250225,135000,7099625280,2230,2230,2230,2230,2554
20250225,134900,7093929860,2230,2235,2235,2230,715
20250225,134800,7092335195,2235,2230,2235,2230,48
20250225,134700,7092227985,2230,2230,2230,2225,1826
20250225,134600,7088158205,2225,2225,2225,2225,438
20250225,134500,7087183655,2225,2225,2230,2225,29
20250225,134400,7087119000,2225,2225,2225,2225,1665
20250225,134300,7083414375,2225,2225,2230,2225,2910
20250225,134200,7076939010,2225,2220,2230,2220,5450
20250225,134100,7064813480,2230,2230,2230,2220,286
20250225,134000,7064178485,2220,2225,2235,2220,8246
20250225,133900,7045833245,2230,2225,2230,2215,18681
20250225,133800,7004359375,2225,2225,2225,2220,18149
20250225,133700,6963991755,2230,2230,2230,2225,4930
20250225,133600,6953018605,2225,2225,2230,2225,5309
20250225,133500,6941199955,2225,2230,2230,2225,16735
20250225,133400,6903944090,2230,2225,2235,2225,1343
20250225,133300,6900948840,2230,2230,2235,2225,23971
20250225,133200,6847601690,2230,2235,2235,2230,15011
20250225,133100,6814106890,2235,2235,2240,2235,10348
20250225,133000,6790978960,2240,2240,2240,2235,9749
20250225,132900,6769170740,2245,2240,2245,2240,2407
20250225,132800,6763778110,2240,2240,2245,2240,1652
20250225,132700,6760077415,2235,2235,2245,2230,20101
20250225,132600,6715111990,2235,2240,2240,2235,7869
20250225,132500,6697523865,2235,2235,2240,2225,13560
20250225,132400,6667269105,2230,2235,2235,2230,13400
20250225,132300,6637358355,2240,2245,2250,2225,79519
20250225,132200,6459542620,2245,2250,2260,2240,29254
20250225,132100,6393829520,2250,2260,2265,2245,92922
20250225,132000,6184555805,2260,2275,2285,2255,105425
20250225,131900,5945667805,2285,2300,2320,2270,199514
20250225,131800,5488611795,2310,2380,2380,2300,535094
20250225,131700,4235220365,2430,2430,2430,2430,0
20250225,131600,4235220365,2430,2430,2430,2430,0
20250225,131500,4235220365,2430,2285,2430,2265,808055
20250225,131400,2330456870,2290,2280,2290,2280,1839
20250225,131300,2326254450,2280,2290,2290,2280,1801
20250225,131200,2322143120,2295,2290,2300,2290,3
20250225,131100,2322136235,2300,2300,2300,2295,2358
20250225,131000,2316713335,2300,2300,2300,2285,4413
20250225,130900,2306564805,2305,2280,2305,2280,10018
20250225,130800,2283564360,2280,2265,2280,2265,33
20250225,130700,2283489570,2265,2280,2280,2265,1012
20250225,130600,2281190780,2280,2285,2290,2280,2502
20250225,130500,2275473710,2285,2270,2285,2265,2986
20250225,130400,2268673760,2275,2275,2285,2275,716
20250225,130300,2267044840,2285,2285,2285,2280,243
20250225,130200,2266490785,2280,2285,2285,2280,200
20250225,130100,2266034285,2290,2300,2300,2280,16956
20250225,130000,2227250725,2300,2295,2300,2290,8926
20250225,125900,2206742095,2295,2285,2300,2285,14452
20250225,125800,2173650945,2285,2280,2285,2270,20114
20250225,125700,2127788740,2275,2270,2275,2270,5332
20250225,125600,2115668450,2265,2270,2280,2265,9953
20250225,125500,2093081640,2270,2250,2270,2250,50021
20250225,125400,1979581185,2250,2250,2250,2245,1261
20250225,125300,1976749005,2250,2250,2250,2250,1
20250225,125200,1976746755,2250,2250,2250,2250,596
20250225,125100,1975405755,2245,2245,2245,2245,4
20250225,125000,1975396775,2250,2245,2250,2245,832
20250225,124900,1973528930,2245,2245,2245,2245,0
20250225,124800,1973528930,2245,2245,2245,2245,523
20250225,124700,1972354795,2245,2240,2245,2240,2763
20250225,124600,1966163555,2245,2250,2250,2240,1477
20250225,124500,1962855060,2240,2240,2240,2240,0
20250225,124400,1962855060,2240,2245,2245,2240,700
20250225,124300,1961284335,2245,2245,2245,2245,534
20250225,124200,1960085505,2245,2245,2245,2245,100
20250225,124100,1959861005,2255,2245,2255,2245,201
20250225,124000,1959409750,2255,2250,2255,2245,43
20250225,123900,1959313195,2255,2245,2255,2245,57
20250225,123800,1959185055,2245,2245,2245,2245,1
20250225,123700,1959182810,2255,2255,2255,2255,1
20250225,123600,1959180555,2250,2250,2250,2250,1909
20250225,123500,1954885305,2250,2250,2250,2250,127
20250225,123400,1954599555,2240,2240,2245,2240,1602
20250225,123300,1951008085,2240,2255,2255,2240,6964
20250225,123200,1935373880,2250,2250,2250,2250,601
20250225,123100,1934021630,2250,2255,2255,2250,174
20250225,123000,1933630025,2255,2255,2255,2255,9
20250225,122900,1933609730,2250,2255,2255,2250,178
20250225,122800,1933208465,2255,2250,2255,2250,1179
20250225,122700,1930550315,2255,2255,2255,2250,209
20250225,122600,1930080040,2255,2260,2260,2255,373
20250225,122500,1929238915,2260,2255,2260,2255,101
20250225,122400,1929011155,2255,2250,2255,2250,55
20250225,122300,1928887230,2250,2250,2255,2250,300
20250225,122200,1928211730,2255,2250,2255,2250,494
20250225,122100,1927099720,2250,2255,2260,2250,1799
20250225,122000,1923044505,2250,2255,2255,2250,11
20250225,121900,1923019750,2245,2245,2255,2245,2096
20250225,121800,1918307550,2245,2245,2245,2245,1465
20250225,121700,1915018625,2250,2250,2250,2250,2
20250225,121600,1915014125,2245,2245,2245,2245,1470
20250225,121500,1911713975,2250,2245,2250,2245,1095
20250225,121400,1909255665,2245,2245,2245,2245,39
20250225,121300,1909168110,2250,2245,2250,2245,31
20250225,121200,1909098365,2245,2245,2245,2245,2
20250225,121100,1909093875,2250,2250,2250,2245,548
20250225,121000,1907860890,2250,2245,2250,2245,3755
20250225,120900,1899412640,2245,2245,2245,2245,0
20250225,120800,1899412640,2245,2255,2260,2240,53069
20250225,120700,1780370790,2260,2250,2260,2240,16658
20250225,120600,1742977525,2245,2255,2255,2245,7177
20250225,120500,1726847410,2255,2260,2260,2255,10047
20250225,120400,1704173965,2260,2260,2260,2250,3711
20250225,120300,1695801885,2265,2265,2270,2255,1991
20250225,120200,1691292680,2270,2270,2280,2250,24540
20250225,120100,1635791790,2275,2285,2285,2270,8441
20250225,120000,1616594210,2280,2285,2285,2280,5067
20250225,115900,1605034200,2295,2285,2295,2280,2318
20250225,115800,1599734105,2290,2300,2300,2290,4443
20250225,115700,1589538830,2305,2290,2305,2280,13515
20250225,115600,1558546730,2280,2290,2295,2275,3750
20250225,115500,1549958165,2280,2285,2285,2270,11204
20250225,115400,1524384195,2275,2290,2300,2270,10926
20250225,115300,1499418775,2290,2290,2300,2275,16174
20250225,115200,1462507230,2290,2300,2300,2265,39848
20250225,115100,1371762855,2295,2320,2370,2290,103421
20250225,115000,1130813350,2320,2275,2360,2265,132170
20250225,114900,823407435,2275,2275,2280,2270,10680
20250225,114800,799083885,2275,2300,2300,2265,36611
20250225,114700,715567825,2300,2250,2300,2245,78004
20250225,114600,538054460,2245,2250,2250,2245,275
20250225,114500,537435820,2250,2250,2250,2250,13422
20250225,114400,507236320,2235,2235,2235,2235,1000
20250225,114300,505001320,2235,2240,2240,2235,4948
20250225,114200,493942375,2240,2240,2240,2240,467
20250225,114100,492896295,2245,2250,2250,2245,809
20250225,114000,491077590,2250,2245,2250,2245,4948
20250225,113900,479959090,2245,2245,2245,2245,0
20250225,113800,479959090,2245,2245,2245,2245,0
20250225,113700,479959090,2245,2245,2245,2245,0
20250225,113600,479959090,2245,2245,2245,2245,0
20250225,113500,479959090,2245,2245,2245,2245,0
20250225,113400,479959090,2245,2245,2245,2245,0
20250225,113300,479959090,2245,2235,2245,2235,452
20250225,113200,478948670,2240,2245,2245,2240,6
20250225,113100,478935225,2240,2240,2240,2240,21
20250225,113000,478888185,2240,2240,2240,2240,0
20250225,112900,478888185,2240,2240,2240,2240,0
20250225,112800,478888185,2240,2240,2240,2240,0
20250225,112700,478888185,2240,2240,2240,2240,0
20250225,112600,478888185,2240,2240,2240,2240,1338
20250225,112500,475891065,2240,2240,2240,2240,662
20250225,112400,474408185,2240,2240,2240,2240,0
20250225,112300,474408185,2240,2240,2240,2240,200
20250225,112200,473960185,2240,2240,2240,2240,100
20250225,112100,473736185,2240,2240,2240,2240,0
20250225,112000,473736185,2240,2240,2240,2240,7
20250225,111900,473720505,2240,2240,2240,2240,0
20250225,111800,473720505,2240,2240,2240,2240,0
20250225,111700,473720505,2240,2240,2240,2240,0
20250225,111600,473720505,2240,2240,2240,2240,0
20250225,111500,473720505,2240,2240,2240,2240,111
20250225,111400,473471865,2245,2245,2245,2245,0
20250225,111300,473471865,2245,2245,2245,2245,0
20250225,111200,473471865,2245,2245,2245,2245,0
20250225,111100,473471865,2245,2245,2245,2245,223
20250225,111000,472971230,2245,2245,2245,2245,13
20250225,110900,472942045,2245,2245,2245,2245,0
20250225,110800,472942045,2245,2240,2245,2240,1032
20250225,110700,470625750,2235,2235,2235,2235,0
20250225,110600,470625750,2235,2235,2235,2235,0
20250225,110500,470625750,2235,2235,2235,2235,146
20250225,110400,470299440,2240,2240,2240,2240,1422
20250225,110300,467114160,2240,2240,2240,2240,1
20250225,110200,467111920,2230,2230,2230,2230,1
20250225,110100,467109690,2230,2230,2230,2230,0
20250225,110000,467109690,2230,2235,2235,2230,2164
20250225,105900,462273155,2235,2235,2235,2235,6964
20250225,105800,446708615,2240,2240,2240,2240,14
20250225,105700,446677255,2235,2235,2235,2235,0
20250225,105600,446677255,2235,2235,2235,2235,1
20250225,105500,446675020,2235,2235,2235,2235,0
20250225,105400,446675020,2235,2235,2235,2235,2240
20250225,105300,441668620,2240,2240,2240,2240,0
20250225,105200,441668620,2240,2240,2240,2240,11
20250225,105100,441643980,2235,2235,2235,2235,500
20250225,105000,440526480,2240,2240,2240,2240,0
20250225,104900,440526480,2240,2240,2240,2240,0
20250225,104800,440526480,2240,2240,2240,2240,531
20250225,104700,439337040,2235,2235,2235,2235,0
20250225,104600,439337040,2235,2240,2240,2235,1354
20250225,104500,436305255,2240,2240,2240,2240,1
20250225,104400,436303015,2240,2240,2240,2240,3
20250225,104300,436296295,2240,2240,2240,2240,0
20250225,104200,436296295,2240,2240,2240,2240,110
20250225,104100,436049895,2240,2240,2240,2240,0
20250225,104000,436049895,2240,2240,2240,2240,0
20250225,103900,436049895,2240,2240,2240,2240,152
20250225,103800,435709415,2235,2235,2235,2235,36
20250225,103700,435628955,2235,2235,2235,2235,0
20250225,103600,435628955,2235,2240,2240,2235,5051
20250225,103500,424328765,2240,2240,2240,2240,1340
20250225,103400,421327165,2240,2240,2240,2240,0
20250225,103300,421327165,2240,2240,2240,2240,743
20250225,103200,419662845,2240,2240,2240,2240,0
20250225,103100,419662845,2240,2240,2240,2240,22
20250225,103000,419613565,2240,2240,2240,2240,955
20250225,102900,417474365,2245,2245,2245,2245,0
20250225,102800,417474365,2245,2245,2245,2245,2
20250225,102700,417469875,2240,2240,2240,2240,78
20250225,102600,417295155,2245,2245,2245,2245,89
20250225,102500,417095350,2240,2240,2240,2240,2460
20250225,102400,411584950,2245,2245,2245,2245,0
20250225,102300,411584950,2245,2245,2245,2245,0
20250225,102200,411584950,2245,2245,2245,2245,0
20250225,102100,411584950,2245,2245,2245,2245,16
20250225,102000,411549030,2245,2240,2245,2240,709
20250225,101900,409960495,2240,2240,2240,2240,65
20250225,101800,409814895,2245,2245,2245,2245,602
20250225,101700,408463405,2245,2245,2245,2245,0
20250225,101600,408463405,2245,2245,2245,2245,0
20250225,101500,408463405,2245,2245,2245,2245,23
20250225,101400,408411770,2245,2240,2245,2240,273
20250225,101300,407800200,2240,2245,2245,2240,278
20250225,101200,407176480,2235,2235,2245,2235,734
20250225,101100,405528680,2240,2240,2240,2240,26603
20250225,101000,345937960,2235,2235,2235,2235,3
20250225,100900,345931255,2240,2235,2240,2235,112
20250225,100800,345680475,2240,2240,2240,2240,0
20250225,100700,345680475,2240,2240,2240,2235,1512
20250225,100600,342294140,2240,2240,2240,2240,1
20250225,100500,342291900,2240,2235,2240,2235,3
20250225,100400,342285190,2240,2240,2240,2240,1840
20250225,100300,338163590,2235,2235,2235,2235,100
20250225,100200,337940090,2235,2230,2235,2230,1007
20250225,100100,335694470,2230,2230,2230,2230,1009
20250225,100000,333444400,2230,2230,2230,2230,133
20250225,095900,333147810,2230,2230,2230,2230,20
20250225,095800,333103210,2240,2240,2240,2240,0
20250225,095700,333103210,2240,2235,2240,2235,3
20250225,095600,333096500,2230,2230,2230,2230,1094
20250225,095500,330656880,2240,2240,2240,2240,0
20250225,095400,330656880,2240,2240,2240,2240,0
20250225,095300,330656880,2240,2240,2240,2240,63
20250225,095200,330515760,2240,2235,2240,2235,178
20250225,095100,330117925,2235,2235,2235,2235,160
20250225,095000,329760325,2235,2235,2235,2235,915
20250225,094900,327715300,2230,2230,2230,2230,5
20250225,094800,327704150,2235,2235,2235,2235,0
20250225,094700,327704150,2235,2235,2235,2235,0
20250225,094600,327704150,2235,2235,2235,2235,23
20250225,094500,327652745,2235,2230,2235,2230,5
20250225,094400,327641580,2230,2230,2230,2230,50
20250225,094300,327530080,2230,2230,2230,2230,0
20250225,094200,327530080,2230,2230,2230,2230,935
20250225,094100,325445030,2230,2245,2245,2230,2970
20250225,094000,318809910,2245,2245,2245,2245,1
20250225,093900,318807665,2235,2235,2235,2235,0
20250225,093800,318807665,2235,2240,2240,2235,1271
20250225,093700,315961480,2240,2240,2240,2240,514
20250225,093600,314810120,2245,2240,2245,2240,1501
20250225,093500,311445375,2235,2240,2240,2235,3615
20250225,093400,303348485,2245,2245,2245,2245,1000
20250225,093300,301103485,2245,2245,2245,2245,1630
20250225,093200,297444135,2245,2245,2250,2245,2736
20250225,093100,291299600,2245,2245,2245,2240,1360
20250225,093000,288246450,2245,2245,2245,2245,57
20250225,092900,288118485,2240,2250,2250,2240,4183
20250225,092800,278747175,2250,2250,2250,2240,9086
20250225,092700,258343605,2250,2250,2250,2250,503
20250225,092600,257211855,2245,2255,2255,2245,2268
20250225,092500,252109565,2255,2255,2260,2250,5829
20250225,092400,238964165,2255,2250,2260,2250,21685
20250225,092300,190142250,2245,2240,2245,2240,1790
20250225,092200,186129175,2250,2235,2250,2235,10570
20250225,092100,162409535,2240,2240,2240,2235,1109
20250225,092000,159925380,2240,2240,2245,2240,3418
20250225,091900,152260185,2240,2240,2245,2235,8248
20250225,091800,133785195,2235,2230,2235,2230,3397
20250225,091700,126192925,2230,2230,2235,2230,2431
20250225,091600,120769590,2235,2235,2235,2235,229
20250225,091500,120257775,2235,2240,2240,2235,9586
20250225,091400,98793875,2235,2235,2235,2230,2710
20250225,091300,92737575,2230,2240,2240,2230,1926
20250225,091200,88429625,2240,2235,2240,2230,14987
20250225,091100,54875145,2230,2235,2240,2230,8060
20250225,091000,36851015,2235,2235,2235,2235,1000
20250225,090900,34616015,2235,2225,2235,2225,2154
20250225,090800,29812045,2225,2235,2235,2225,2
20250225,090700,29807585,2220,2220,2220,2220,468
20250225,090600,28768625,2235,2240,2240,2235,4232
20250225,090500,19303960,2240,2220,2240,2220,3224
20250225,090400,12096045,2230,2230,2230,2230,1
20250225,090300,12093815,2215,2220,2220,2215,500
20250225,090200,10984055,2220,2215,2235,2215,2979
20250225,090100,4351490,2210,2210,2210,2210,1000
20250225,090000,2141490,2210,2210,2210,2210,469