KissMeData/048910/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193400,300289400,9190,9190,9190,9190,361
20250225,193300,300289400,9190,9190,9190,9190,0
20250225,193200,300289400,9190,9190,9190,9190,0
20250225,193100,300289400,9190,9190,9190,9190,0
20250225,193000,300289400,9190,9190,9190,9190,0
20250225,192900,300289400,9190,9190,9190,9190,0
20250225,192800,300289400,9190,9190,9190,9190,0
20250225,192700,300289400,9190,9190,9190,9190,0
20250225,192600,300289400,9190,9190,9190,9190,0
20250225,192500,300289400,9190,9190,9190,9190,0
20250225,192400,300289400,9190,9190,9190,9190,0
20250225,192300,300289400,9190,9190,9190,9190,0
20250225,192200,300289400,9190,9190,9190,9190,0
20250225,192100,300289400,9190,9190,9190,9190,0
20250225,192000,300289400,9190,9190,9190,9190,0
20250225,191900,300289400,9190,9190,9190,9190,0
20250225,191800,300289400,9190,9190,9190,9190,0
20250225,191700,300289400,9190,9190,9190,9190,0
20250225,191600,300289400,9190,9190,9190,9190,0
20250225,191500,300289400,9190,9190,9190,9190,0
20250225,191400,300289400,9190,9190,9190,9190,0
20250225,191300,300289400,9190,9190,9190,9190,0
20250225,191200,300289400,9190,9190,9190,9190,0
20250225,191100,300289400,9190,9190,9190,9190,0
20250225,191000,300289400,9190,9190,9190,9190,0
20250225,190900,300289400,9190,9190,9190,9190,0
20250225,190800,300289400,9190,9190,9190,9190,0
20250225,190700,300289400,9190,9190,9190,9190,0
20250225,190600,300289400,9190,9190,9190,9190,0
20250225,190500,300289400,9190,9190,9190,9190,0
20250225,190400,300289400,9190,9190,9190,9190,361
20250225,190300,300289400,9190,9190,9190,9190,0
20250225,190200,300289400,9190,9190,9190,9190,0
20250225,190100,300289400,9190,9190,9190,9190,0
20250225,190000,300289400,9190,9190,9190,9190,0
20250225,185900,300289400,9190,9190,9190,9190,0
20250225,185800,300289400,9190,9190,9190,9190,0
20250225,185700,300289400,9190,9190,9190,9190,0
20250225,185600,300289400,9190,9190,9190,9190,0
20250225,185500,300289400,9190,9190,9190,9190,0
20250225,185400,300289400,9190,9190,9190,9190,0
20250225,185300,300289400,9190,9190,9190,9190,0
20250225,185200,300289400,9190,9190,9190,9190,0
20250225,185100,300289400,9190,9190,9190,9190,0
20250225,185000,300289400,9190,9190,9190,9190,0
20250225,184900,300289400,9190,9190,9190,9190,0
20250225,184800,300289400,9190,9190,9190,9190,0
20250225,184700,300289400,9190,9190,9190,9190,0
20250225,184600,300289400,9190,9190,9190,9190,0
20250225,184500,300289400,9190,9190,9190,9190,0
20250225,184400,300289400,9190,9190,9190,9190,0
20250225,184300,300289400,9190,9190,9190,9190,0
20250225,184200,300289400,9190,9190,9190,9190,0
20250225,184100,300289400,9190,9190,9190,9190,0
20250225,184000,300289400,9190,9190,9190,9190,0
20250225,183900,300289400,9190,9190,9190,9190,0
20250225,183800,300289400,9190,9190,9190,9190,0
20250225,183700,300289400,9190,9190,9190,9190,0
20250225,183600,300289400,9190,9190,9190,9190,0
20250225,183500,300289400,9190,9190,9190,9190,0
20250225,183400,300289400,9190,9190,9190,9190,361
20250225,183300,300289400,9190,9190,9190,9190,0
20250225,183200,300289400,9190,9190,9190,9190,0
20250225,183100,300289400,9190,9190,9190,9190,0
20250225,183000,300289400,9190,9190,9190,9190,0
20250225,182900,300289400,9190,9190,9190,9190,0
20250225,182800,300289400,9190,9190,9190,9190,0
20250225,182700,300289400,9190,9190,9190,9190,0
20250225,182600,300289400,9190,9190,9190,9190,0
20250225,182500,300289400,9190,9190,9190,9190,0
20250225,182400,300289400,9190,9190,9190,9190,0
20250225,182300,300289400,9190,9190,9190,9190,0
20250225,182200,300289400,9190,9190,9190,9190,0
20250225,182100,300289400,9190,9190,9190,9190,0
20250225,182000,300289400,9190,9190,9190,9190,0
20250225,181900,300289400,9190,9190,9190,9190,0
20250225,181800,300289400,9190,9190,9190,9190,0
20250225,181700,300289400,9190,9190,9190,9190,0
20250225,181600,300289400,9190,9190,9190,9190,0
20250225,181500,300289400,9190,9190,9190,9190,0
20250225,181400,300289400,9190,9190,9190,9190,0
20250225,181300,300289400,9190,9190,9190,9190,0
20250225,181200,300289400,9190,9190,9190,9190,0
20250225,181100,300289400,9190,9190,9190,9190,0
20250225,181000,300289400,9190,9190,9190,9190,0
20250225,180900,300289400,9190,9190,9190,9190,0
20250225,180800,300289400,9190,9190,9190,9190,0
20250225,180700,300289400,9190,9190,9190,9190,0
20250225,180600,300289400,9190,9190,9190,9190,0
20250225,180500,300289400,9190,9190,9190,9190,0
20250225,180400,300289400,9190,9190,9190,9190,361
20250225,180300,300289400,9190,9190,9190,9190,0
20250225,180200,300289400,9190,9190,9190,9190,0
20250225,180100,300289400,9190,9190,9190,9190,0
20250225,180000,300289400,9190,9190,9190,9190,0
20250225,175900,300289400,9190,9190,9190,9190,0
20250225,175800,300289400,9190,9190,9190,9190,0
20250225,175700,300289400,9190,9190,9190,9190,0
20250225,175600,300289400,9190,9190,9190,9190,0
20250225,175500,300289400,9190,9190,9190,9190,0
20250225,175400,300289400,9190,9190,9190,9190,0
20250225,175300,300289400,9190,9190,9190,9190,0
20250225,175200,300289400,9190,9190,9190,9190,0
20250225,175100,300289400,9190,9190,9190,9190,0
20250225,175000,300289400,9190,9190,9190,9190,0
20250225,174900,300289400,9190,9190,9190,9190,0
20250225,174800,300289400,9190,9190,9190,9190,0
20250225,174700,300289400,9190,9190,9190,9190,0
20250225,174600,300289400,9190,9190,9190,9190,0
20250225,174500,300289400,9190,9190,9190,9190,0
20250225,174400,300289400,9190,9190,9190,9190,0
20250225,174300,300289400,9190,9190,9190,9190,0
20250225,174200,300289400,9190,9190,9190,9190,0
20250225,174100,300289400,9190,9190,9190,9190,0
20250225,174000,300289400,9190,9190,9190,9190,0
20250225,173900,300289400,9190,9190,9190,9190,0
20250225,173800,300289400,9190,9190,9190,9190,0
20250225,173700,300289400,9190,9190,9190,9190,0
20250225,173600,300289400,9190,9190,9190,9190,0
20250225,173500,300289400,9190,9190,9190,9190,0
20250225,173400,300289400,9190,9190,9190,9190,361
20250225,173300,300289400,9190,9190,9190,9190,0
20250225,173200,300289400,9190,9190,9190,9190,0
20250225,173100,300289400,9190,9190,9190,9190,0
20250225,173000,300289400,9190,9190,9190,9190,0
20250225,172900,300289400,9190,9190,9190,9190,0
20250225,172800,300289400,9190,9190,9190,9190,0
20250225,172700,300289400,9190,9190,9190,9190,0
20250225,172600,300289400,9190,9190,9190,9190,0
20250225,172500,300289400,9190,9190,9190,9190,0
20250225,172400,300289400,9190,9190,9190,9190,0
20250225,172300,300289400,9190,9190,9190,9190,0
20250225,172200,300289400,9190,9190,9190,9190,0
20250225,172100,300289400,9190,9190,9190,9190,0
20250225,172000,300289400,9190,9190,9190,9190,0
20250225,171900,300289400,9190,9190,9190,9190,0
20250225,171800,300289400,9190,9190,9190,9190,0
20250225,171700,300289400,9190,9190,9190,9190,0
20250225,171600,300289400,9190,9190,9190,9190,0
20250225,171500,300289400,9190,9190,9190,9190,0
20250225,171400,300289400,9190,9190,9190,9190,0
20250225,171300,300289400,9190,9190,9190,9190,0
20250225,171200,300289400,9190,9190,9190,9190,0
20250225,171100,300289400,9190,9190,9190,9190,0
20250225,171000,300289400,9190,9190,9190,9190,0
20250225,170900,300289400,9190,9190,9190,9190,0
20250225,170800,300289400,9190,9190,9190,9190,0
20250225,170700,300289400,9190,9190,9190,9190,0
20250225,170600,300289400,9190,9190,9190,9190,0
20250225,170500,300289400,9190,9190,9190,9190,0
20250225,170400,300289400,9190,9190,9190,9190,361
20250225,170300,300289400,9190,9190,9190,9190,0
20250225,170200,300289400,9190,9190,9190,9190,0
20250225,170100,300289400,9190,9190,9190,9190,0
20250225,170000,300289400,9190,9190,9190,9190,0
20250225,165900,300289400,9190,9190,9190,9190,0
20250225,165800,300289400,9190,9190,9190,9190,0
20250225,165700,300289400,9190,9190,9190,9190,0
20250225,165600,300289400,9190,9190,9190,9190,0
20250225,165500,300289400,9190,9190,9190,9190,0
20250225,165400,300289400,9190,9190,9190,9190,0
20250225,165300,300289400,9190,9190,9190,9190,0
20250225,165200,300289400,9190,9190,9190,9190,0
20250225,165100,300289400,9190,9190,9190,9190,0
20250225,165000,300289400,9190,9190,9190,9190,0
20250225,164900,300289400,9190,9190,9190,9190,0
20250225,164800,300289400,9190,9190,9190,9190,0
20250225,164700,300289400,9190,9190,9190,9190,0
20250225,164600,300289400,9190,9190,9190,9190,0
20250225,164500,300289400,9190,9190,9190,9190,0
20250225,164400,300289400,9190,9190,9190,9190,0
20250225,164300,300289400,9190,9190,9190,9190,0
20250225,164200,300289400,9190,9190,9190,9190,0
20250225,164100,300289400,9190,9190,9190,9190,0
20250225,164000,300289400,9190,9190,9190,9190,0
20250225,163900,300289400,9190,9190,9190,9190,0
20250225,163800,300289400,9190,9190,9190,9190,0
20250225,163700,300289400,9190,9190,9190,9190,0
20250225,163600,300289400,9190,9190,9190,9190,0
20250225,163500,300289400,9190,9190,9190,9190,0
20250225,163400,300289400,9190,9190,9190,9190,361
20250225,163300,300289400,9190,9190,9190,9190,0
20250225,163200,300289400,9190,9190,9190,9190,0
20250225,163100,300289400,9190,9190,9190,9190,0
20250225,163000,300289400,9190,9190,9190,9190,0
20250225,162900,300289400,9190,9190,9190,9190,0
20250225,162800,300289400,9190,9190,9190,9190,0
20250225,162700,300289400,9190,9190,9190,9190,0
20250225,162600,300289400,9190,9190,9190,9190,0
20250225,162500,300289400,9190,9190,9190,9190,0
20250225,162400,300289400,9190,9190,9190,9190,0
20250225,162300,300289400,9190,9190,9190,9190,0
20250225,162200,300289400,9190,9190,9190,9190,0
20250225,162100,300289400,9190,9190,9190,9190,0
20250225,162000,300289400,9190,9190,9190,9190,0
20250225,161900,300289400,9190,9190,9190,9190,0
20250225,161800,300289400,9190,9190,9190,9190,0
20250225,161700,300289400,9190,9190,9190,9190,0
20250225,161600,300289400,9190,9190,9190,9190,0
20250225,161500,300289400,9190,9190,9190,9190,0
20250225,161400,300289400,9190,9190,9190,9190,0
20250225,161300,300289400,9190,9190,9190,9190,0
20250225,161200,300289400,9190,9190,9190,9190,0
20250225,161100,300289400,9190,9190,9190,9190,0
20250225,161000,300289400,9190,9190,9190,9190,0
20250225,160900,300289400,9190,9190,9190,9190,0
20250225,160800,300289400,9190,9190,9190,9190,0
20250225,160700,300289400,9190,9190,9190,9190,0
20250225,160600,300289400,9190,9190,9190,9190,0
20250225,160500,300289400,9190,9190,9190,9190,0
20250225,160400,300289400,9190,9190,9190,9190,361
20250225,160300,300289400,9190,9190,9190,9190,0
20250225,160200,300289400,9190,9190,9190,9190,0
20250225,160100,300289400,9190,9190,9190,9190,0
20250225,160000,300289400,9190,9190,9190,9190,0
20250225,155900,300289400,9190,9190,9190,9190,0
20250225,155800,300289400,9190,9190,9190,9190,0
20250225,155700,300289400,9190,9190,9190,9190,0
20250225,155600,300289400,9190,9190,9190,9190,0
20250225,155500,300289400,9190,9190,9190,9190,0
20250225,155400,300289400,9190,9190,9190,9190,0
20250225,155300,300289400,9190,9190,9190,9190,0
20250225,155200,300289400,9190,9190,9190,9190,0
20250225,155100,300289400,9190,9190,9190,9190,0
20250225,155000,300289400,9190,9190,9190,9190,0
20250225,154900,300289400,9190,9190,9190,9190,0
20250225,154800,300289400,9190,9190,9190,9190,0
20250225,154700,300289400,9190,9190,9190,9190,0
20250225,154600,300289400,9190,9190,9190,9190,0
20250225,154500,300289400,9190,9190,9190,9190,0
20250225,154400,300289400,9190,9190,9190,9190,0
20250225,154300,300289400,9190,9190,9190,9190,0
20250225,154200,300289400,9190,9190,9190,9190,0
20250225,154100,300289400,9190,9190,9190,9190,0
20250225,154000,300289400,9190,9190,9190,9190,0
20250225,153900,300289400,9190,9190,9190,9190,0
20250225,153800,300289400,9190,9190,9190,9190,0
20250225,153700,300289400,9190,9190,9190,9190,0
20250225,153600,300289400,9190,9190,9190,9190,0
20250225,153500,300289400,9190,9190,9190,9190,0
20250225,153400,300289400,9190,9190,9190,9190,361
20250225,153300,300289400,9190,9190,9190,9190,0
20250225,153200,300289400,9190,9190,9190,9190,0
20250225,153100,300289400,9190,9190,9190,9190,0
20250225,153000,300289400,9190,9190,9190,9190,361
20250225,152900,296971810,9150,9150,9150,9150,0
20250225,152800,296971810,9150,9150,9150,9150,0
20250225,152700,296971810,9150,9150,9150,9150,0
20250225,152600,296971810,9150,9150,9150,9150,0
20250225,152500,296971810,9150,9150,9150,9150,0
20250225,152400,296971810,9150,9150,9150,9150,0
20250225,152300,296971810,9150,9150,9150,9150,0
20250225,152200,296971810,9150,9150,9150,9150,0
20250225,152100,296971810,9150,9150,9150,9150,0
20250225,152000,296971810,9150,9150,9150,9150,0
20250225,151900,296971810,9150,9160,9160,9110,2003
20250225,151800,278682630,9170,9170,9170,9160,18
20250225,151700,278517580,9170,9170,9170,9170,9
20250225,151600,278435050,9170,9170,9170,9170,1
20250225,151500,278425880,9170,9160,9170,9160,405
20250225,151400,274712070,9170,9170,9170,9170,100
20250225,151300,273795070,9170,9170,9170,9170,13
20250225,151200,273675860,9160,9160,9160,9160,0
20250225,151100,273675860,9160,9160,9160,9160,0
20250225,151000,273675860,9160,9160,9160,9160,1
20250225,150900,273666700,9170,9170,9170,9170,0
20250225,150800,273666700,9170,9170,9170,9170,0
20250225,150700,273666700,9170,9170,9170,9170,0
20250225,150600,273666700,9170,9170,9170,9170,70
20250225,150500,273024800,9170,9170,9170,9170,30
20250225,150400,272749700,9170,9170,9170,9170,0
20250225,150300,272749700,9170,9170,9170,9170,3
20250225,150200,272722190,9160,9160,9160,9160,40
20250225,150100,272355790,9160,9170,9170,9160,59
20250225,150000,271814990,9170,9170,9170,9170,0
20250225,145900,271814990,9170,9170,9170,9170,0
20250225,145800,271814990,9170,9180,9180,9170,100
20250225,145700,270897300,9180,9180,9180,9180,60
20250225,145600,270346500,9180,9180,9180,9180,1
20250225,145500,270337320,9180,9180,9180,9180,0
20250225,145400,270337320,9180,9180,9180,9180,9
20250225,145300,270254700,9170,9170,9170,9170,0
20250225,145200,270254700,9170,9170,9170,9170,50
20250225,145100,269796200,9160,9160,9160,9160,0
20250225,145000,269796200,9160,9160,9160,9160,0
20250225,144900,269796200,9160,9160,9160,9160,10
20250225,144800,269704600,9160,9160,9160,9160,3
20250225,144700,269677120,9160,9160,9160,9160,0
20250225,144600,269677120,9160,9160,9160,9160,1
20250225,144500,269667960,9150,9160,9160,9150,6
20250225,144400,269613040,9180,9180,9180,9180,0
20250225,144300,269613040,9180,9180,9180,9180,0
20250225,144200,269613040,9180,9180,9180,9180,0
20250225,144100,269613040,9180,9160,9180,9160,2
20250225,144000,269594700,9180,9180,9180,9180,1
20250225,143900,269585520,9150,9150,9150,9150,0
20250225,143800,269585520,9150,9150,9150,9150,0
20250225,143700,269585520,9150,9160,9160,9150,108
20250225,143600,268597220,9150,9160,9160,9150,208
20250225,143500,266693010,9150,9160,9160,9150,60
20250225,143400,266143980,9190,9190,9190,9190,0
20250225,143300,266143980,9190,9190,9190,9190,5
20250225,143200,266098030,9200,9200,9200,9200,0
20250225,143100,266098030,9200,9200,9200,9200,0
20250225,143000,266098030,9200,9200,9200,9200,0
20250225,142900,266098030,9200,9200,9200,9200,1
20250225,142800,266088830,9200,9200,9200,9200,0
20250225,142700,266088830,9200,9200,9200,9200,250
20250225,142600,263788830,9200,9200,9200,9200,0
20250225,142500,263788830,9200,9200,9200,9200,0
20250225,142400,263788830,9200,9200,9200,9200,0
20250225,142300,263788830,9200,9200,9200,9200,0
20250225,142200,263788830,9200,9160,9200,9160,361
20250225,142100,260481200,9190,9190,9190,9190,0
20250225,142000,260481200,9190,9190,9190,9190,8
20250225,141900,260407680,9190,9190,9190,9190,2
20250225,141800,260389300,9200,9200,9200,9200,0
20250225,141700,260389300,9200,9200,9200,9200,0
20250225,141600,260389300,9200,9200,9200,9200,0
20250225,141500,260389300,9200,9200,9200,9200,55
20250225,141400,259883300,9230,9230,9230,9230,0
20250225,141300,259883300,9230,9230,9230,9230,0
20250225,141200,259883300,9230,9230,9230,9230,0
20250225,141100,259883300,9230,9230,9230,9230,0
20250225,141000,259883300,9230,9230,9230,9230,0
20250225,140900,259883300,9230,9230,9230,9230,100
20250225,140800,258960300,9230,9230,9230,9230,0
20250225,140700,258960300,9230,9180,9230,9180,58
20250225,140600,258425270,9170,9170,9170,9170,86
20250225,140500,257636650,9170,9170,9170,9170,0
20250225,140400,257636650,9170,9170,9170,9170,0
20250225,140300,257636650,9170,9170,9170,9170,0
20250225,140200,257636650,9170,9180,9180,9170,14
20250225,140100,257508260,9180,9180,9180,9180,0
20250225,140000,257508260,9180,9180,9180,9180,0
20250225,135900,257508260,9180,9180,9180,9180,3
20250225,135800,257480720,9180,9200,9200,9180,1109
20250225,135700,247297600,9200,9200,9200,9200,21
20250225,135600,247104400,9200,9200,9200,9200,1
20250225,135500,247095200,9200,9200,9200,9200,1
20250225,135400,247086000,9220,9220,9220,9220,0
20250225,135300,247086000,9220,9220,9220,9220,1
20250225,135200,247076780,9220,9220,9220,9220,0
20250225,135100,247076780,9220,9220,9220,9220,1
20250225,135000,247067560,9200,9200,9200,9200,10
20250225,134900,246975560,9200,9200,9200,9200,0
20250225,134800,246975560,9200,9200,9200,9200,15
20250225,134700,246837560,9230,9230,9230,9230,0
20250225,134600,246837560,9230,9230,9230,9230,0
20250225,134500,246837560,9230,9230,9230,9230,0
20250225,134400,246837560,9230,9220,9230,9220,11
20250225,134300,246736090,9210,9210,9210,9210,0
20250225,134200,246736090,9210,9210,9210,9210,0
20250225,134100,246736090,9210,9210,9210,9210,0
20250225,134000,246736090,9210,9210,9210,9210,0
20250225,133900,246736090,9210,9210,9210,9210,10
20250225,133800,246643990,9220,9220,9220,9220,0
20250225,133700,246643990,9220,9220,9220,9220,0
20250225,133600,246643990,9220,9210,9220,9210,9
20250225,133500,246561090,9200,9200,9200,9200,0
20250225,133400,246561090,9200,9200,9200,9200,3
20250225,133300,246533490,9200,9200,9200,9200,3
20250225,133200,246505890,9200,9220,9220,9200,13
20250225,133100,246386090,9230,9230,9230,9230,405
20250225,133000,242647940,9230,9230,9230,9230,0
20250225,132900,242647940,9230,9230,9230,9230,1
20250225,132800,242638710,9230,9240,9240,9230,100
20250225,132700,241714790,9240,9240,9240,9240,0
20250225,132600,241714790,9240,9240,9240,9240,124
20250225,132500,240569030,9260,9260,9260,9260,0
20250225,132400,240569030,9260,9240,9260,9240,2
20250225,132300,240550530,9260,9260,9260,9260,1
20250225,132200,240541270,9270,9260,9270,9260,60
20250225,132100,239985200,9230,9230,9230,9230,0
20250225,132000,239985200,9230,9230,9230,9230,5
20250225,131900,239939050,9260,9260,9260,9260,0
20250225,131800,239939050,9260,9200,9260,9200,1657
20250225,131700,224634990,9200,9200,9200,9200,0
20250225,131600,224634990,9200,9160,9200,9160,501
20250225,131500,220026360,9190,9200,9200,9190,99
20250225,131400,219115640,9200,9200,9200,9200,1
20250225,131300,219106440,9220,9220,9220,9220,0
20250225,131200,219106440,9220,9220,9220,9220,19
20250225,131100,218931260,9220,9230,9230,9220,56
20250225,131000,218414930,9230,9230,9230,9230,93
20250225,130900,217556540,9240,9240,9240,9240,0
20250225,130800,217556540,9240,9240,9240,9240,0
20250225,130700,217556540,9240,9240,9240,9240,338
20250225,130600,214433420,9240,9240,9240,9240,10
20250225,130500,214341020,9240,9240,9240,9240,33
20250225,130400,214036100,9240,9220,9250,9220,2534
20250225,130300,190650380,9220,9180,9220,9180,1611
20250225,130200,175828620,9170,9170,9170,9170,56
20250225,130100,175315100,9150,9150,9150,9150,0
20250225,130000,175315100,9150,9150,9150,9150,0
20250225,125900,175315100,9150,9150,9150,9150,12
20250225,125800,175205300,9170,9170,9170,9170,95
20250225,125700,174334150,9160,9150,9160,9150,63
20250225,125600,173757080,9150,9150,9150,9150,1
20250225,125500,173747930,9150,9150,9150,9150,1
20250225,125400,173738780,9160,9160,9160,9160,0
20250225,125300,173738780,9160,9160,9160,9160,0
20250225,125200,173738780,9160,9160,9160,9160,0
20250225,125100,173738780,9160,9160,9160,9160,0
20250225,125000,173738780,9160,9160,9160,9160,1
20250225,124900,173729620,9140,9140,9140,9140,29
20250225,124800,173464560,9160,9160,9160,9160,1
20250225,124700,173455400,9160,9160,9160,9160,0
20250225,124600,173455400,9160,9160,9160,9160,0
20250225,124500,173455400,9160,9160,9160,9160,124
20250225,124400,172319560,9160,9160,9160,9160,0
20250225,124300,172319560,9160,9160,9160,9160,0
20250225,124200,172319560,9160,9160,9160,9160,0
20250225,124100,172319560,9160,9160,9160,9160,0
20250225,124000,172319560,9160,9160,9160,9160,0
20250225,123900,172319560,9160,9160,9160,9160,0
20250225,123800,172319560,9160,9170,9170,9160,26
20250225,123700,172081390,9170,9200,9200,9170,116
20250225,123600,171014850,9200,9200,9200,9200,2
20250225,123500,170996450,9200,9190,9200,9190,360
20250225,123400,167685600,9200,9200,9200,9200,8
20250225,123300,167612000,9200,9200,9200,9200,200
20250225,123200,165772000,9200,9200,9200,9200,0
20250225,123100,165772000,9200,9170,9200,9170,436
20250225,123000,161763840,9160,9160,9160,9160,0
20250225,122900,161763840,9160,9160,9160,9160,0
20250225,122800,161763840,9160,9160,9160,9160,2
20250225,122700,161745520,9150,9150,9150,9150,0
20250225,122600,161745520,9150,9150,9150,9150,73
20250225,122500,161077570,9150,9150,9150,9150,0
20250225,122400,161077570,9150,9150,9150,9150,0
20250225,122300,161077570,9150,9150,9150,9150,0
20250225,122200,161077570,9150,9150,9150,9150,0
20250225,122100,161077570,9150,9150,9150,9150,0
20250225,122000,161077570,9150,9150,9150,9150,2
20250225,121900,161059270,9160,9150,9160,9150,41
20250225,121800,160683720,9160,9150,9160,9150,41
20250225,121700,160308520,9150,9150,9150,9150,24
20250225,121600,160088920,9150,9150,9150,9150,17
20250225,121500,159933370,9150,9150,9150,9150,13
20250225,121400,159814420,9150,9150,9150,9150,139
20250225,121300,158542570,9150,9150,9150,9150,31
20250225,121200,158258920,9190,9190,9190,9190,0
20250225,121100,158258920,9190,9190,9190,9190,0
20250225,121000,158258920,9190,9190,9190,9190,0
20250225,120900,158258920,9190,9190,9190,9190,0
20250225,120800,158258920,9190,9190,9190,9190,0
20250225,120700,158258920,9190,9190,9190,9190,0
20250225,120600,158258920,9190,9190,9190,9190,0
20250225,120500,158258920,9190,9190,9190,9190,1
20250225,120400,158249730,9200,9200,9200,9200,0
20250225,120300,158249730,9200,9190,9200,9190,55
20250225,120200,157744200,9190,9190,9190,9190,10
20250225,120100,157652300,9190,9190,9200,9190,779
20250225,120000,150488510,9180,9150,9180,9140,121
20250225,115900,149379980,9150,9150,9150,9150,13
20250225,115800,149261030,9150,9150,9150,9150,1
20250225,115700,149251880,9150,9150,9150,9150,0
20250225,115600,149251880,9150,9150,9150,9150,0
20250225,115500,149251880,9150,9150,9150,9150,1
20250225,115400,149242730,9180,9180,9180,9180,0
20250225,115300,149242730,9180,9160,9180,9160,193
20250225,115200,147473150,9150,9150,9150,9150,3
20250225,115100,147445700,9150,9150,9150,9150,30
20250225,115000,147171200,9150,9150,9150,9150,0
20250225,114900,147171200,9150,9150,9150,9150,0
20250225,114800,147171200,9150,9140,9150,9140,981
20250225,114700,138202380,9140,9140,9140,9140,1
20250225,114600,138193240,9140,9140,9140,9140,0
20250225,114500,138193240,9140,9140,9140,9140,0
20250225,114400,138193240,9140,9140,9140,9140,0
20250225,114300,138193240,9140,9130,9140,9130,8
20250225,114200,138120190,9120,9110,9120,9110,3
20250225,114100,138092840,9120,9120,9120,9120,0
20250225,114000,138092840,9120,9120,9120,9120,0
20250225,113900,138092840,9120,9120,9120,9120,0
20250225,113800,138092840,9120,9120,9120,9120,205
20250225,113700,136223240,9120,9120,9120,9120,0
20250225,113600,136223240,9120,9120,9120,9120,0
20250225,113500,136223240,9120,9120,9120,9120,3
20250225,113400,136195880,9110,9120,9120,9110,200
20250225,113300,134372870,9130,9130,9130,9130,0
20250225,113200,134372870,9130,9130,9130,9130,0
20250225,113100,134372870,9130,9130,9130,9130,301
20250225,113000,131624740,9120,9120,9120,9120,1
20250225,112900,131615620,9150,9150,9150,9150,0
20250225,112800,131615620,9150,9120,9150,9120,10
20250225,112700,131524180,9120,9120,9120,9120,0
20250225,112600,131524180,9120,9120,9120,9120,0
20250225,112500,131524180,9120,9110,9120,9110,4
20250225,112400,131487720,9100,9100,9100,9100,0
20250225,112300,131487720,9100,9110,9110,9100,191
20250225,112200,129747720,9110,9120,9120,9110,25
20250225,112100,129519950,9120,9130,9130,9120,172
20250225,112000,127951100,9130,9130,9130,9130,1
20250225,111900,127941970,9130,9130,9130,9130,0
20250225,111800,127941970,9130,9130,9130,9130,0
20250225,111700,127941970,9130,9130,9130,9130,0
20250225,111600,127941970,9130,9130,9130,9130,1
20250225,111500,127932840,9130,9130,9130,9130,1
20250225,111400,127923710,9130,9130,9130,9130,50
20250225,111300,127467210,9120,9120,9120,9120,0
20250225,111200,127467210,9120,9120,9120,9120,0
20250225,111100,127467210,9120,9120,9120,9120,0
20250225,111000,127467210,9120,9120,9120,9120,10
20250225,110900,127376010,9120,9120,9120,9120,10
20250225,110800,127284810,9130,9130,9130,9130,0
20250225,110700,127284810,9130,9130,9130,9130,3
20250225,110600,127257420,9130,9130,9130,9130,6
20250225,110500,127202640,9130,9130,9130,9130,15
20250225,110400,127065690,9130,9130,9130,9130,0
20250225,110300,127065690,9130,9130,9130,9130,0
20250225,110200,127065690,9130,9130,9130,9130,0
20250225,110100,127065690,9130,9130,9130,9130,1
20250225,110000,127056560,9130,9130,9130,9130,0
20250225,105900,127056560,9130,9130,9130,9130,4
20250225,105800,127020040,9120,9120,9120,9120,1
20250225,105700,127010920,9120,9120,9120,9120,0
20250225,105600,127010920,9120,9120,9120,9120,10
20250225,105500,126919720,9120,9120,9120,9120,0
20250225,105400,126919720,9120,9120,9120,9120,0
20250225,105300,126919720,9120,9120,9120,9120,0
20250225,105200,126919720,9120,9120,9120,9120,0
20250225,105100,126919720,9120,9120,9120,9120,0
20250225,105000,126919720,9120,9120,9120,9120,0
20250225,104900,126919720,9120,9120,9120,9120,0
20250225,104800,126919720,9120,9120,9120,9120,1
20250225,104700,126910600,9130,9120,9130,9120,44
20250225,104600,126508890,9120,9120,9120,9120,0
20250225,104500,126508890,9120,9120,9150,9120,11
20250225,104400,126408360,9110,9110,9110,9110,1
20250225,104300,126399250,9110,9110,9110,9110,0
20250225,104200,126399250,9110,9110,9110,9110,0
20250225,104100,126399250,9110,9110,9110,9110,0
20250225,104000,126399250,9110,9110,9110,9110,1
20250225,103900,126390140,9110,9110,9110,9110,0
20250225,103800,126390140,9110,9120,9120,9110,74
20250225,103700,125715540,9120,9120,9120,9120,0
20250225,103600,125715540,9120,9120,9120,9120,1
20250225,103500,125706420,9120,9120,9120,9120,0
20250225,103400,125706420,9120,9120,9120,9120,0
20250225,103300,125706420,9120,9120,9120,9120,3
20250225,103200,125679060,9110,9110,9110,9110,0
20250225,103100,125679060,9110,9110,9110,9110,0
20250225,103000,125679060,9110,9110,9110,9110,0
20250225,102900,125679060,9110,9110,9110,9110,390
20250225,102800,122126160,9110,9110,9110,9110,9
20250225,102700,122044170,9110,9110,9110,9110,13
20250225,102600,121925740,9120,9110,9120,9110,28
20250225,102500,121670450,9110,9120,9120,9110,52
20250225,102400,121196370,9110,9120,9120,9110,27
20250225,102300,120950350,9120,9110,9130,9110,183
20250225,102200,119282590,9110,9130,9130,9110,13
20250225,102100,119164020,9130,9120,9170,9120,232
20250225,102000,117041020,9130,9130,9130,9130,0
20250225,101900,117041020,9130,9130,9130,9130,15
20250225,101800,116904070,9150,9150,9150,9150,0
20250225,101700,116904070,9150,9150,9150,9150,72
20250225,101600,116245270,9130,9150,9150,9130,148
20250225,101500,114893250,9160,9160,9160,9160,8
20250225,101400,114819970,9170,9220,9220,9170,332
20250225,101300,111772610,9220,9190,9220,9190,74
20250225,101200,111090610,9230,9170,9230,9170,2883
20250225,101100,84577150,9160,9150,9160,9150,442
20250225,101000,80532100,9160,9160,9160,9160,1
20250225,100900,80522940,9160,9150,9160,9150,124
20250225,100800,79388100,9150,9140,9150,9140,501
20250225,100700,74805950,9140,9130,9140,9100,211
20250225,100600,72878850,9100,9100,9100,9100,11
20250225,100500,72778750,9080,9080,9130,9080,11
20250225,100400,72678430,9080,9100,9100,9080,265
20250225,100300,70269200,9100,9080,9100,9080,500
20250225,100200,65721330,9080,9080,9080,9080,1
20250225,100100,65712250,9050,9050,9050,9050,1
20250225,100000,65703200,9050,9050,9050,9050,0
20250225,095900,65703200,9050,9060,9060,9050,142
20250225,095800,64417810,9060,9060,9060,9060,1
20250225,095700,64408750,9060,9060,9060,9060,9
20250225,095600,64327210,9050,9050,9050,9050,0
20250225,095500,64327210,9050,9050,9050,9050,2
20250225,095400,64309110,9080,9050,9080,9050,2
20250225,095300,64290980,9050,9050,9050,9050,1
20250225,095200,64281930,9060,9060,9060,9060,103
20250225,095100,63348750,9050,9050,9050,9050,2
20250225,095000,63330650,9040,9040,9040,9040,21
20250225,094900,63140810,9040,9040,9040,9040,11
20250225,094800,63041370,9040,9040,9040,9040,21
20250225,094700,62851530,9050,9040,9050,9040,3
20250225,094600,62824390,9050,9050,9050,9050,7
20250225,094500,62761040,9050,9050,9050,9040,22
20250225,094400,62561950,9040,9040,9040,9040,0
20250225,094300,62561950,9040,9050,9050,9040,10
20250225,094200,62471460,9050,9050,9050,9050,1
20250225,094100,62462410,9050,9060,9060,9040,97
20250225,094000,61583620,9060,9060,9060,9060,0
20250225,093900,61583620,9060,9060,9060,9060,16
20250225,093800,61438660,9050,9030,9090,9030,196
20250225,093700,59659150,9080,9020,9080,9020,63
20250225,093600,59087450,9010,9010,9010,9010,1
20250225,093500,59078440,9010,9010,9010,9010,121
20250225,093400,57988230,9020,9030,9030,9020,2
20250225,093300,57970180,9040,9040,9040,9040,101
20250225,093200,57057140,9060,9040,9060,9040,25
20250225,093100,56830810,9060,9020,9100,9020,243
20250225,093000,54627610,9010,9020,9020,9000,99
20250225,092900,53736460,9010,9010,9010,9010,88
20250225,092800,52943580,9020,9020,9020,9020,0
20250225,092700,52943580,9020,9020,9020,9020,13
20250225,092600,52826320,9020,9010,9020,9010,2
20250225,092500,52808290,9010,9010,9010,9010,50
20250225,092400,52357790,9000,9000,9000,9000,22
20250225,092300,52159790,9000,9000,9000,9000,72
20250225,092200,51511790,9000,9000,9000,9000,9
20250225,092100,51430790,9000,9000,9000,9000,7
20250225,092000,51367790,9000,9000,9010,9000,86
20250225,091900,50593770,9010,9000,9010,9000,8
20250225,091800,50521710,9000,9000,9000,9000,171
20250225,091700,48982710,9000,9000,9000,9000,0
20250225,091600,48982710,9000,9000,9000,9000,101
20250225,091500,48073710,9010,9020,9020,9000,640
20250225,091400,42310850,9010,9010,9010,9010,1
20250225,091300,42301840,9000,9000,9000,9000,0
20250225,091200,42301840,9000,9000,9000,9000,11
20250225,091100,42202840,9000,9000,9000,9000,0
20250225,091000,42202840,9000,9000,9000,9000,0
20250225,090900,42202840,9000,9000,9000,9000,11
20250225,090800,42103840,9000,9000,9000,9000,0
20250225,090700,42103840,9000,9000,9000,9000,3391
20250225,090600,11584840,9040,9000,9040,9000,82
20250225,090500,10846360,9000,9000,9000,9000,120
20250225,090400,9766360,8990,8990,8990,8990,10
20250225,090300,9676460,8980,9000,9040,8980,739
20250225,090200,3033000,9000,9000,9000,9000,32
20250225,090100,2745000,9000,9000,9000,9000,100
20250225,090000,1845000,9000,9000,9000,9000,205