KissMeData/049520/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193500,172849360,4270,4270,4270,4270,3035
20250225,193400,172849360,4270,4270,4270,4270,0
20250225,193300,172849360,4270,4270,4270,4270,0
20250225,193200,172849360,4270,4270,4270,4270,0
20250225,193100,172849360,4270,4270,4270,4270,0
20250225,193000,172849360,4270,4270,4270,4270,0
20250225,192900,172849360,4270,4270,4270,4270,0
20250225,192800,172849360,4270,4270,4270,4270,0
20250225,192700,172849360,4270,4270,4270,4270,0
20250225,192600,172849360,4270,4270,4270,4270,0
20250225,192500,172849360,4270,4270,4270,4270,0
20250225,192400,172849360,4270,4270,4270,4270,0
20250225,192300,172849360,4270,4270,4270,4270,0
20250225,192200,172849360,4270,4270,4270,4270,0
20250225,192100,172849360,4270,4270,4270,4270,0
20250225,192000,172849360,4270,4270,4270,4270,0
20250225,191900,172849360,4270,4270,4270,4270,0
20250225,191800,172849360,4270,4270,4270,4270,0
20250225,191700,172849360,4270,4270,4270,4270,0
20250225,191600,172849360,4270,4270,4270,4270,0
20250225,191500,172849360,4270,4270,4270,4270,0
20250225,191400,172849360,4270,4270,4270,4270,0
20250225,191300,172849360,4270,4270,4270,4270,0
20250225,191200,172849360,4270,4270,4270,4270,0
20250225,191100,172849360,4270,4270,4270,4270,0
20250225,191000,172849360,4270,4270,4270,4270,0
20250225,190900,172849360,4270,4270,4270,4270,0
20250225,190800,172849360,4270,4270,4270,4270,0
20250225,190700,172849360,4270,4270,4270,4270,0
20250225,190600,172849360,4270,4270,4270,4270,0
20250225,190500,172849360,4270,4270,4270,4270,3035
20250225,190400,172849360,4270,4270,4270,4270,0
20250225,190300,172849360,4270,4270,4270,4270,0
20250225,190200,172849360,4270,4270,4270,4270,0
20250225,190100,172849360,4270,4270,4270,4270,0
20250225,190000,172849360,4270,4270,4270,4270,0
20250225,185900,172849360,4270,4270,4270,4270,0
20250225,185800,172849360,4270,4270,4270,4270,0
20250225,185700,172849360,4270,4270,4270,4270,0
20250225,185600,172849360,4270,4270,4270,4270,0
20250225,185500,172849360,4270,4270,4270,4270,0
20250225,185400,172849360,4270,4270,4270,4270,0
20250225,185300,172849360,4270,4270,4270,4270,0
20250225,185200,172849360,4270,4270,4270,4270,0
20250225,185100,172849360,4270,4270,4270,4270,0
20250225,185000,172849360,4270,4270,4270,4270,0
20250225,184900,172849360,4270,4270,4270,4270,0
20250225,184800,172849360,4270,4270,4270,4270,0
20250225,184700,172849360,4270,4270,4270,4270,0
20250225,184600,172849360,4270,4270,4270,4270,0
20250225,184500,172849360,4270,4270,4270,4270,0
20250225,184400,172849360,4270,4270,4270,4270,0
20250225,184300,172849360,4270,4270,4270,4270,0
20250225,184200,172849360,4270,4270,4270,4270,0
20250225,184100,172849360,4270,4270,4270,4270,0
20250225,184000,172849360,4270,4270,4270,4270,0
20250225,183900,172849360,4270,4270,4270,4270,0
20250225,183800,172849360,4270,4270,4270,4270,0
20250225,183700,172849360,4270,4270,4270,4270,0
20250225,183600,172849360,4270,4270,4270,4270,0
20250225,183500,172849360,4270,4270,4270,4270,3035
20250225,183400,172849360,4270,4270,4270,4270,0
20250225,183300,172849360,4270,4270,4270,4270,0
20250225,183200,172849360,4270,4270,4270,4270,0
20250225,183100,172849360,4270,4270,4270,4270,0
20250225,183000,172849360,4270,4270,4270,4270,0
20250225,182900,172849360,4270,4270,4270,4270,0
20250225,182800,172849360,4270,4270,4270,4270,0
20250225,182700,172849360,4270,4270,4270,4270,0
20250225,182600,172849360,4270,4270,4270,4270,0
20250225,182500,172849360,4270,4270,4270,4270,0
20250225,182400,172849360,4270,4270,4270,4270,0
20250225,182300,172849360,4270,4270,4270,4270,0
20250225,182200,172849360,4270,4270,4270,4270,0
20250225,182100,172849360,4270,4270,4270,4270,0
20250225,182000,172849360,4270,4270,4270,4270,0
20250225,181900,172849360,4270,4270,4270,4270,0
20250225,181800,172849360,4270,4270,4270,4270,0
20250225,181700,172849360,4270,4270,4270,4270,0
20250225,181600,172849360,4270,4270,4270,4270,0
20250225,181500,172849360,4270,4270,4270,4270,0
20250225,181400,172849360,4270,4270,4270,4270,0
20250225,181300,172849360,4270,4270,4270,4270,0
20250225,181200,172849360,4270,4270,4270,4270,0
20250225,181100,172849360,4270,4270,4270,4270,0
20250225,181000,172849360,4270,4270,4270,4270,0
20250225,180900,172849360,4270,4270,4270,4270,0
20250225,180800,172849360,4270,4270,4270,4270,0
20250225,180700,172849360,4270,4270,4270,4270,0
20250225,180600,172849360,4270,4270,4270,4270,0
20250225,180500,172849360,4270,4270,4270,4270,3035
20250225,180400,172849360,4270,4270,4270,4270,0
20250225,180300,172849360,4270,4270,4270,4270,0
20250225,180200,172849360,4270,4270,4270,4270,0
20250225,180100,172849360,4270,4270,4270,4270,0
20250225,180000,172849360,4270,4270,4270,4270,0
20250225,175900,172849360,4270,4270,4270,4270,0
20250225,175800,172849360,4270,4270,4270,4270,0
20250225,175700,172849360,4270,4270,4270,4270,0
20250225,175600,172849360,4270,4270,4270,4270,0
20250225,175500,172849360,4270,4270,4270,4270,0
20250225,175400,172849360,4270,4270,4270,4270,0
20250225,175300,172849360,4270,4270,4270,4270,0
20250225,175200,172849360,4270,4270,4270,4270,0
20250225,175100,172849360,4270,4270,4270,4270,0
20250225,175000,172849360,4270,4270,4270,4270,0
20250225,174900,172849360,4270,4270,4270,4270,0
20250225,174800,172849360,4270,4270,4270,4270,0
20250225,174700,172849360,4270,4270,4270,4270,0
20250225,174600,172849360,4270,4270,4270,4270,0
20250225,174500,172849360,4270,4270,4270,4270,0
20250225,174400,172849360,4270,4270,4270,4270,0
20250225,174300,172849360,4270,4270,4270,4270,0
20250225,174200,172849360,4270,4270,4270,4270,0
20250225,174100,172849360,4270,4270,4270,4270,0
20250225,174000,172849360,4270,4270,4270,4270,0
20250225,173900,172849360,4270,4270,4270,4270,0
20250225,173800,172849360,4270,4270,4270,4270,0
20250225,173700,172849360,4270,4270,4270,4270,0
20250225,173600,172849360,4270,4270,4270,4270,0
20250225,173500,172849360,4270,4270,4270,4270,3035
20250225,173400,172849360,4270,4270,4270,4270,0
20250225,173300,172849360,4270,4270,4270,4270,0
20250225,173200,172849360,4270,4270,4270,4270,0
20250225,173100,172849360,4270,4270,4270,4270,0
20250225,173000,172849360,4270,4270,4270,4270,0
20250225,172900,172849360,4270,4270,4270,4270,0
20250225,172800,172849360,4270,4270,4270,4270,0
20250225,172700,172849360,4270,4270,4270,4270,0
20250225,172600,172849360,4270,4270,4270,4270,0
20250225,172500,172849360,4270,4270,4270,4270,0
20250225,172400,172849360,4270,4270,4270,4270,0
20250225,172300,172849360,4270,4270,4270,4270,0
20250225,172200,172849360,4270,4270,4270,4270,0
20250225,172100,172849360,4270,4270,4270,4270,0
20250225,172000,172849360,4270,4270,4270,4270,0
20250225,171900,172849360,4270,4270,4270,4270,0
20250225,171800,172849360,4270,4270,4270,4270,0
20250225,171700,172849360,4270,4270,4270,4270,0
20250225,171600,172849360,4270,4270,4270,4270,0
20250225,171500,172849360,4270,4270,4270,4270,0
20250225,171400,172849360,4270,4270,4270,4270,0
20250225,171300,172849360,4270,4270,4270,4270,0
20250225,171200,172849360,4270,4270,4270,4270,0
20250225,171100,172849360,4270,4270,4270,4270,0
20250225,171000,172849360,4270,4270,4270,4270,0
20250225,170900,172849360,4270,4270,4270,4270,0
20250225,170800,172849360,4270,4270,4270,4270,0
20250225,170700,172849360,4270,4270,4270,4270,0
20250225,170600,172849360,4270,4270,4270,4270,0
20250225,170500,172849360,4270,4270,4270,4270,3035
20250225,170400,172849360,4270,4270,4270,4270,0
20250225,170300,172849360,4270,4270,4270,4270,0
20250225,170200,172849360,4270,4270,4270,4270,0
20250225,170100,172849360,4270,4270,4270,4270,0
20250225,170000,172849360,4270,4270,4270,4270,0
20250225,165900,172849360,4270,4270,4270,4270,0
20250225,165800,172849360,4270,4270,4270,4270,0
20250225,165700,172849360,4270,4270,4270,4270,0
20250225,165600,172849360,4270,4270,4270,4270,0
20250225,165500,172849360,4270,4270,4270,4270,0
20250225,165400,172849360,4270,4270,4270,4270,0
20250225,165300,172849360,4270,4270,4270,4270,0
20250225,165200,172849360,4270,4270,4270,4270,0
20250225,165100,172849360,4270,4270,4270,4270,0
20250225,165000,172849360,4270,4270,4270,4270,0
20250225,164900,172849360,4270,4270,4270,4270,0
20250225,164800,172849360,4270,4270,4270,4270,0
20250225,164700,172849360,4270,4270,4270,4270,0
20250225,164600,172849360,4270,4270,4270,4270,0
20250225,164500,172849360,4270,4270,4270,4270,0
20250225,164400,172849360,4270,4270,4270,4270,0
20250225,164300,172849360,4270,4270,4270,4270,0
20250225,164200,172849360,4270,4270,4270,4270,0
20250225,164100,172849360,4270,4270,4270,4270,0
20250225,164000,172849360,4270,4270,4270,4270,0
20250225,163900,172849360,4270,4270,4270,4270,0
20250225,163800,172849360,4270,4270,4270,4270,0
20250225,163700,172849360,4270,4270,4270,4270,0
20250225,163600,172849360,4270,4270,4270,4270,0
20250225,163500,172849360,4270,4270,4270,4270,3035
20250225,163400,172849360,4270,4270,4270,4270,0
20250225,163300,172849360,4270,4270,4270,4270,0
20250225,163200,172849360,4270,4270,4270,4270,0
20250225,163100,172849360,4270,4270,4270,4270,0
20250225,163000,172849360,4270,4270,4270,4270,0
20250225,162900,172849360,4270,4270,4270,4270,0
20250225,162800,172849360,4270,4270,4270,4270,0
20250225,162700,172849360,4270,4270,4270,4270,0
20250225,162600,172849360,4270,4270,4270,4270,0
20250225,162500,172849360,4270,4270,4270,4270,0
20250225,162400,172849360,4270,4270,4270,4270,0
20250225,162300,172849360,4270,4270,4270,4270,0
20250225,162200,172849360,4270,4270,4270,4270,0
20250225,162100,172849360,4270,4270,4270,4270,0
20250225,162000,172849360,4270,4270,4270,4270,0
20250225,161900,172849360,4270,4270,4270,4270,0
20250225,161800,172849360,4270,4270,4270,4270,0
20250225,161700,172849360,4270,4270,4270,4270,0
20250225,161600,172849360,4270,4270,4270,4270,0
20250225,161500,172849360,4270,4270,4270,4270,0
20250225,161400,172849360,4270,4270,4270,4270,0
20250225,161300,172849360,4270,4270,4270,4270,0
20250225,161200,172849360,4270,4270,4270,4270,0
20250225,161100,172849360,4270,4270,4270,4270,0
20250225,161000,172849360,4270,4270,4270,4270,0
20250225,160900,172849360,4270,4270,4270,4270,0
20250225,160800,172849360,4270,4270,4270,4270,0
20250225,160700,172849360,4270,4270,4270,4270,0
20250225,160600,172849360,4270,4270,4270,4270,0
20250225,160500,172849360,4270,4270,4270,4270,3035
20250225,160400,172849360,4270,4270,4270,4270,0
20250225,160300,172849360,4270,4270,4270,4270,0
20250225,160200,172849360,4270,4270,4270,4270,0
20250225,160100,172849360,4270,4270,4270,4270,0
20250225,160000,172849360,4270,4270,4270,4270,0
20250225,155900,172849360,4270,4270,4270,4270,0
20250225,155800,172849360,4270,4270,4270,4270,0
20250225,155700,172849360,4270,4270,4270,4270,0
20250225,155600,172849360,4270,4270,4270,4270,0
20250225,155500,172849360,4270,4270,4270,4270,0
20250225,155400,172849360,4270,4270,4270,4270,0
20250225,155300,172849360,4270,4270,4270,4270,0
20250225,155200,172849360,4270,4270,4270,4270,0
20250225,155100,172849360,4270,4270,4270,4270,0
20250225,155000,172849360,4270,4270,4270,4270,0
20250225,154900,172849360,4270,4270,4270,4270,0
20250225,154800,172849360,4270,4270,4270,4270,0
20250225,154700,172849360,4270,4270,4270,4270,0
20250225,154600,172849360,4270,4270,4270,4270,0
20250225,154500,172849360,4270,4270,4270,4270,0
20250225,154400,172849360,4270,4270,4270,4270,0
20250225,154300,172849360,4270,4270,4270,4270,0
20250225,154200,172849360,4270,4270,4270,4270,0
20250225,154100,172849360,4270,4270,4270,4270,0
20250225,154000,172849360,4270,4270,4270,4270,0
20250225,153900,172849360,4270,4270,4270,4270,0
20250225,153800,172849360,4270,4270,4270,4270,0
20250225,153700,172849360,4270,4270,4270,4270,0
20250225,153600,172849360,4270,4270,4270,4270,0
20250225,153500,172849360,4270,4270,4270,4270,3035
20250225,153400,172849360,4270,4270,4270,4270,0
20250225,153300,172849360,4270,4270,4270,4270,0
20250225,153200,172849360,4270,4270,4270,4270,0
20250225,153100,172849360,4270,4270,4270,4270,0
20250225,153000,172849360,4270,4270,4270,4270,3035
20250225,152900,159889910,4245,4245,4245,4245,0
20250225,152800,159889910,4245,4245,4245,4245,0
20250225,152700,159889910,4245,4245,4245,4245,0
20250225,152600,159889910,4245,4245,4245,4245,0
20250225,152500,159889910,4245,4245,4245,4245,0
20250225,152400,159889910,4245,4245,4245,4245,0
20250225,152300,159889910,4245,4245,4245,4245,0
20250225,152200,159889910,4245,4245,4245,4245,0
20250225,152100,159889910,4245,4245,4245,4245,0
20250225,152000,159889910,4245,4245,4245,4245,0
20250225,151900,159889910,4245,4180,4245,4180,4598
20250225,151800,140469765,4195,4180,4195,4180,374
20250225,151700,138904105,4195,4195,4195,4175,58
20250225,151600,138661915,4180,4195,4195,4180,14
20250225,151500,138603245,4195,4180,4195,4180,16
20250225,151400,138536350,4200,4200,4200,4200,0
20250225,151300,138536350,4200,4200,4200,4200,0
20250225,151200,138536350,4200,4200,4200,4200,0
20250225,151100,138536350,4200,4200,4200,4200,0
20250225,151000,138536350,4200,4200,4200,4200,0
20250225,150900,138536350,4200,4200,4200,4200,0
20250225,150800,138536350,4200,4200,4200,4200,0
20250225,150700,138536350,4200,4200,4200,4200,0
20250225,150600,138536350,4200,4200,4200,4200,0
20250225,150500,138536350,4200,4200,4200,4200,0
20250225,150400,138536350,4200,4200,4200,4200,0
20250225,150300,138536350,4200,4200,4200,4200,0
20250225,150200,138536350,4200,4200,4200,4200,0
20250225,150100,138536350,4200,4200,4200,4200,0
20250225,150000,138536350,4200,4200,4200,4200,0
20250225,145900,138536350,4200,4195,4200,4195,2000
20250225,145800,130139415,4200,4200,4200,4200,0
20250225,145700,130139415,4200,4200,4200,4200,0
20250225,145600,130139415,4200,4200,4200,4200,0
20250225,145500,130139415,4200,4185,4200,4185,1001
20250225,145400,125939985,4190,4190,4190,4190,0
20250225,145300,125939985,4190,4185,4190,4180,502
20250225,145200,123840760,4190,4190,4190,4190,70
20250225,145100,123547460,4195,4195,4195,4195,0
20250225,145000,123547460,4195,4195,4195,4195,0
20250225,144900,123547460,4195,4195,4195,4195,0
20250225,144800,123547460,4195,4190,4195,4190,100
20250225,144700,123128100,4190,4190,4190,4190,0
20250225,144600,123128100,4190,4190,4190,4190,5
20250225,144500,123107150,4200,4195,4200,4195,100
20250225,144400,122687155,4195,4195,4195,4195,300
20250225,144300,121428655,4195,4195,4195,4195,0
20250225,144200,121428655,4195,4195,4195,4195,0
20250225,144100,121428655,4195,4195,4195,4195,3
20250225,144000,121416070,4195,4195,4195,4195,0
20250225,143900,121416070,4195,4195,4195,4195,20
20250225,143800,121332170,4195,4195,4195,4195,0
20250225,143700,121332170,4195,4195,4195,4195,0
20250225,143600,121332170,4195,4195,4195,4195,0
20250225,143500,121332170,4195,4195,4195,4195,0
20250225,143400,121332170,4195,4195,4195,4195,2
20250225,143300,121323780,4200,4200,4200,4200,0
20250225,143200,121323780,4200,4195,4200,4195,3
20250225,143100,121311185,4195,4195,4195,4195,0
20250225,143000,121311185,4195,4195,4195,4195,1
20250225,142900,121306990,4200,4200,4200,4200,0
20250225,142800,121306990,4200,4190,4200,4190,4
20250225,142700,121290205,4185,4185,4185,4185,0
20250225,142600,121290205,4185,4185,4185,4185,1
20250225,142500,121286020,4185,4185,4185,4185,0
20250225,142400,121286020,4185,4185,4210,4185,3
20250225,142300,121273440,4185,4185,4210,4185,8
20250225,142200,121239860,4180,4180,4180,4180,0
20250225,142100,121239860,4180,4180,4180,4180,1
20250225,142000,121235680,4185,4185,4185,4185,0
20250225,141900,121235680,4185,4200,4200,4185,8
20250225,141800,121202185,4210,4210,4210,4210,0
20250225,141700,121202185,4210,4210,4210,4210,11
20250225,141600,121155875,4210,4200,4210,4180,60
20250225,141500,120904860,4210,4210,4210,4210,1
20250225,141400,120900650,4200,4195,4215,4185,13
20250225,141300,120846085,4190,4195,4215,4180,83
20250225,141200,120498390,4215,4205,4215,4185,878
20250225,141100,116823690,4200,4200,4200,4200,2
20250225,141000,116815290,4215,4200,4215,4200,5
20250225,140900,116794260,4210,4210,4210,4210,0
20250225,140800,116794260,4210,4200,4215,4200,11
20250225,140700,116747990,4200,4200,4200,4200,0
20250225,140600,116747990,4200,4200,4200,4200,1
20250225,140500,116743790,4205,4205,4205,4205,2
20250225,140400,116735380,4215,4205,4215,4205,6
20250225,140300,116710115,4205,4205,4205,4205,1
20250225,140200,116705910,4215,4215,4215,4215,0
20250225,140100,116705910,4215,4215,4215,4215,0
20250225,140000,116705910,4215,4215,4215,4215,0
20250225,135900,116705910,4215,4215,4215,4215,0
20250225,135800,116705910,4215,4215,4215,4215,0
20250225,135700,116705910,4215,4215,4215,4215,0
20250225,135600,116705910,4215,4215,4215,4215,0
20250225,135500,116705910,4215,4215,4215,4215,0
20250225,135400,116705910,4215,4215,4215,4215,1
20250225,135300,116701695,4210,4210,4210,4210,3
20250225,135200,116689065,4215,4215,4215,4215,0
20250225,135100,116689065,4215,4215,4215,4215,0
20250225,135000,116689065,4215,4210,4215,4210,5
20250225,134900,116668010,4215,4215,4215,4215,0
20250225,134800,116668010,4215,4215,4215,4215,0
20250225,134700,116668010,4215,4215,4215,4215,0
20250225,134600,116668010,4215,4215,4215,4215,0
20250225,134500,116668010,4215,4215,4215,4215,0
20250225,134400,116668010,4215,4215,4215,4215,0
20250225,134300,116668010,4215,4215,4215,4215,0
20250225,134200,116668010,4215,4215,4215,4215,0
20250225,134100,116668010,4215,4215,4215,4215,0
20250225,134000,116668010,4215,4215,4215,4215,0
20250225,133900,116668010,4215,4215,4215,4215,0
20250225,133800,116668010,4215,4215,4215,4215,0
20250225,133700,116668010,4215,4215,4215,4215,0
20250225,133600,116668010,4215,4215,4215,4215,0
20250225,133500,116668010,4215,4215,4215,4215,0
20250225,133400,116668010,4215,4215,4215,4215,0
20250225,133300,116668010,4215,4215,4215,4215,0
20250225,133200,116668010,4215,4215,4215,4215,0
20250225,133100,116668010,4215,4215,4215,4215,0
20250225,133000,116668010,4215,4215,4215,4215,0
20250225,132900,116668010,4215,4215,4215,4215,0
20250225,132800,116668010,4215,4215,4215,4215,0
20250225,132700,116668010,4215,4215,4215,4215,0
20250225,132600,116668010,4215,4205,4215,4205,2
20250225,132500,116659590,4200,4200,4200,4200,1
20250225,132400,116655390,4200,4200,4200,4200,0
20250225,132300,116655390,4200,4200,4200,4200,0
20250225,132200,116655390,4200,4200,4200,4200,0
20250225,132100,116655390,4200,4200,4200,4200,1
20250225,132000,116651190,4200,4200,4200,4190,416
20250225,131900,114907045,4200,4200,4200,4200,28
20250225,131800,114789445,4205,4205,4205,4205,0
20250225,131700,114789445,4205,4205,4205,4205,0
20250225,131600,114789445,4205,4205,4205,4205,12
20250225,131500,114738985,4210,4210,4215,4210,29
20250225,131400,114616865,4205,4205,4215,4205,30
20250225,131300,114490435,4205,4205,4205,4205,0
20250225,131200,114490435,4205,4205,4205,4205,15
20250225,131100,114427360,4215,4215,4215,4215,0
20250225,131000,114427360,4215,4215,4215,4215,0
20250225,130900,114427360,4215,4215,4215,4215,0
20250225,130800,114427360,4215,4210,4215,4210,25
20250225,130700,114321990,4215,4215,4215,4215,0
20250225,130600,114321990,4215,4210,4215,4210,45
20250225,130500,114132320,4220,4220,4220,4220,0
20250225,130400,114132320,4220,4210,4220,4210,3
20250225,130300,114119670,4210,4210,4210,4210,19
20250225,130200,114039680,4215,4215,4215,4215,0
20250225,130100,114039680,4215,4215,4215,4215,3
20250225,130000,114027035,4210,4210,4210,4210,1
20250225,125900,114022825,4210,4210,4210,4210,0
20250225,125800,114022825,4210,4210,4210,4210,0
20250225,125700,114022825,4210,4210,4210,4210,84
20250225,125600,113669185,4215,4215,4220,4215,11
20250225,125500,113622815,4215,4215,4215,4215,0
20250225,125400,113622815,4215,4215,4215,4215,0
20250225,125300,113622815,4215,4215,4215,4215,0
20250225,125200,113622815,4215,4215,4215,4215,0
20250225,125100,113622815,4215,4215,4215,4215,0
20250225,125000,113622815,4215,4215,4215,4215,0
20250225,124900,113622815,4215,4215,4220,4215,3
20250225,124800,113610165,4210,4210,4210,4210,116
20250225,124700,113121805,4210,4210,4210,4210,0
20250225,124600,113121805,4210,4210,4210,4210,0
20250225,124500,113121805,4210,4210,4210,4210,0
20250225,124400,113121805,4210,4210,4210,4210,0
20250225,124300,113121805,4210,4210,4210,4210,0
20250225,124200,113121805,4210,4210,4210,4210,0
20250225,124100,113121805,4210,4205,4210,4205,2
20250225,124000,113113390,4200,4205,4205,4200,97
20250225,123900,112705910,4210,4210,4210,4210,0
20250225,123800,112705910,4210,4210,4210,4210,0
20250225,123700,112705910,4210,4205,4210,4205,2
20250225,123600,112697495,4205,4205,4205,4205,15
20250225,123500,112634420,4205,4205,4205,4205,50
20250225,123400,112424170,4210,4210,4210,4210,0
20250225,123300,112424170,4210,4210,4210,4210,1
20250225,123200,112419960,4210,4210,4210,4210,0
20250225,123100,112419960,4210,4210,4210,4210,0
20250225,123000,112419960,4210,4210,4210,4210,0
20250225,122900,112419960,4210,4210,4210,4210,0
20250225,122800,112419960,4210,4210,4210,4210,0
20250225,122700,112419960,4210,4210,4210,4210,0
20250225,122600,112419960,4210,4210,4210,4210,0
20250225,122500,112419960,4210,4210,4210,4210,0
20250225,122400,112419960,4210,4210,4210,4210,0
20250225,122300,112419960,4210,4210,4210,4210,11
20250225,122200,112373650,4220,4220,4220,4220,0
20250225,122100,112373650,4220,4215,4220,4215,4
20250225,122000,112356775,4220,4215,4220,4215,300
20250225,121900,111090780,4220,4210,4220,4210,2
20250225,121800,111082350,4205,4205,4205,4205,25
20250225,121700,110977225,4220,4220,4220,4220,0
20250225,121600,110977225,4220,4220,4220,4220,0
20250225,121500,110977225,4220,4220,4220,4220,0
20250225,121400,110977225,4220,4220,4220,4220,0
20250225,121300,110977225,4220,4220,4220,4220,0
20250225,121200,110977225,4220,4220,4220,4220,0
20250225,121100,110977225,4220,4220,4220,4220,0
20250225,121000,110977225,4220,4220,4220,4220,0
20250225,120900,110977225,4220,4220,4220,4220,0
20250225,120800,110977225,4220,4220,4220,4220,0
20250225,120700,110977225,4220,4220,4220,4220,216
20250225,120600,110065705,4220,4220,4220,4220,1
20250225,120500,110061485,4205,4225,4225,4205,5
20250225,120400,110040420,4205,4220,4220,4205,5372
20250225,120300,87370645,4225,4225,4225,4225,0
20250225,120200,87370645,4225,4225,4230,4225,6
20250225,120100,87345285,4225,4225,4230,4225,126
20250225,120000,86812925,4225,4220,4230,4220,1154
20250225,115900,81942265,4225,4220,4225,4220,2351
20250225,115800,72021040,4225,4225,4225,4225,0
20250225,115700,72021040,4225,4225,4225,4225,0
20250225,115600,72021040,4225,4225,4225,4225,14
20250225,115500,71961890,4225,4225,4225,4225,225
20250225,115400,71011265,4225,4220,4225,4220,753
20250225,115300,67833600,4225,4215,4225,4215,38
20250225,115200,67673235,4215,4195,4215,4195,1038
20250225,115100,63314130,4190,4190,4190,4190,394
20250225,115000,61663270,4190,4190,4190,4190,0
20250225,114900,61663270,4190,4190,4190,4190,0
20250225,114800,61663270,4190,4190,4190,4190,0
20250225,114700,61663270,4190,4190,4190,4190,0
20250225,114600,61663270,4190,4190,4190,4190,0
20250225,114500,61663270,4190,4190,4190,4190,1
20250225,114400,61659080,4185,4185,4185,4180,317
20250225,114300,60333860,4190,4190,4190,4190,0
20250225,114200,60333860,4190,4190,4190,4190,0
20250225,114100,60333860,4190,4190,4190,4190,0
20250225,114000,60333860,4190,4190,4190,4190,0
20250225,113900,60333860,4190,4190,4190,4190,0
20250225,113800,60333860,4190,4190,4190,4190,0
20250225,113700,60333860,4190,4190,4190,4190,0
20250225,113600,60333860,4190,4190,4190,4190,0
20250225,113500,60333860,4190,4190,4190,4190,0
20250225,113400,60333860,4190,4190,4190,4190,0
20250225,113300,60333860,4190,4190,4190,4190,0
20250225,113200,60333860,4190,4190,4190,4190,0
20250225,113100,60333860,4190,4190,4190,4190,0
20250225,113000,60333860,4190,4190,4190,4190,0
20250225,112900,60333860,4190,4190,4190,4190,16
20250225,112800,60266820,4195,4195,4195,4195,1
20250225,112700,60262625,4190,4190,4190,4190,0
20250225,112600,60262625,4190,4190,4190,4190,0
20250225,112500,60262625,4190,4190,4190,4190,0
20250225,112400,60262625,4190,4190,4190,4190,11
20250225,112300,60216535,4195,4195,4195,4195,0
20250225,112200,60216535,4195,4195,4195,4195,0
20250225,112100,60216535,4195,4195,4195,4195,0
20250225,112000,60216535,4195,4195,4195,4195,0
20250225,111900,60216535,4195,4185,4195,4185,24
20250225,111800,60115870,4190,4195,4195,4190,81
20250225,111700,59776205,4200,4200,4200,4200,0
20250225,111600,59776205,4200,4200,4200,4200,0
20250225,111500,59776205,4200,4200,4200,4200,0
20250225,111400,59776205,4200,4200,4200,4200,0
20250225,111300,59776205,4200,4200,4200,4200,101
20250225,111200,59352005,4200,4200,4200,4200,1
20250225,111100,59347805,4195,4195,4195,4195,1
20250225,111000,59343610,4200,4200,4200,4200,0
20250225,110900,59343610,4200,4200,4200,4200,1
20250225,110800,59339410,4195,4195,4195,4195,0
20250225,110700,59339410,4195,4195,4195,4195,0
20250225,110600,59339410,4195,4195,4195,4195,1
20250225,110500,59335215,4200,4200,4200,4200,0
20250225,110400,59335215,4200,4200,4200,4200,0
20250225,110300,59335215,4200,4200,4200,4200,0
20250225,110200,59335215,4200,4200,4200,4200,0
20250225,110100,59335215,4200,4185,4200,4185,4
20250225,110000,59318455,4185,4185,4185,4185,1
20250225,105900,59314270,4200,4200,4200,4200,0
20250225,105800,59314270,4200,4180,4200,4175,10
20250225,105700,59272350,4175,4175,4175,4175,201
20250225,105600,58433175,4200,4200,4200,4200,0
20250225,105500,58433175,4200,4200,4200,4200,0
20250225,105400,58433175,4200,4200,4200,4200,0
20250225,105300,58433175,4200,4200,4200,4200,0
20250225,105200,58433175,4200,4200,4200,4200,0
20250225,105100,58433175,4200,4200,4200,4200,0
20250225,105000,58433175,4200,4200,4200,4200,0
20250225,104900,58433175,4200,4200,4200,4200,0
20250225,104800,58433175,4200,4200,4200,4200,0
20250225,104700,58433175,4200,4200,4200,4200,5
20250225,104600,58412175,4200,4200,4200,4200,0
20250225,104500,58412175,4200,4200,4200,4200,0
20250225,104400,58412175,4200,4185,4200,4185,48
20250225,104300,58211265,4185,4185,4185,4185,0
20250225,104200,58211265,4185,4185,4185,4185,0
20250225,104100,58211265,4185,4185,4185,4185,0
20250225,104000,58211265,4185,4185,4185,4185,3
20250225,103900,58198710,4185,4180,4185,4180,1052
20250225,103800,53800845,4180,4180,4180,4180,0
20250225,103700,53800845,4180,4180,4180,4180,3
20250225,103600,53788305,4180,4180,4180,4180,0
20250225,103500,53788305,4180,4180,4180,4180,0
20250225,103400,53788305,4180,4180,4180,4180,0
20250225,103300,53788305,4180,4180,4180,4180,10
20250225,103200,53746505,4180,4180,4180,4180,10
20250225,103100,53704705,4180,4180,4180,4180,0
20250225,103000,53704705,4180,4180,4180,4180,5
20250225,102900,53683805,4180,4180,4180,4180,0
20250225,102800,53683805,4180,4200,4200,4180,627
20250225,102700,51062290,4185,4200,4200,4185,109
20250225,102600,50605645,4200,4200,4200,4200,0
20250225,102500,50605645,4200,4200,4200,4200,390
20250225,102400,48967645,4200,4195,4200,4195,2
20250225,102300,48959250,4200,4200,4200,4200,0
20250225,102200,48959250,4200,4190,4200,4190,85
20250225,102100,48603090,4200,4200,4200,4200,0
20250225,102000,48603090,4200,4200,4200,4200,0
20250225,101900,48603090,4200,4200,4200,4200,0
20250225,101800,48603090,4200,4200,4200,4200,0
20250225,101700,48603090,4200,4190,4200,4190,52
20250225,101600,48385200,4200,4195,4200,4195,51
20250225,101500,48171250,4200,4200,4200,4200,0
20250225,101400,48171250,4200,4200,4200,4200,0
20250225,101300,48171250,4200,4200,4200,4200,0
20250225,101200,48171250,4200,4200,4200,4200,0
20250225,101100,48171250,4200,4200,4200,4200,0
20250225,101000,48171250,4200,4200,4200,4200,0
20250225,100900,48171250,4200,4200,4200,4200,0
20250225,100800,48171250,4200,4195,4200,4195,5
20250225,100700,48150260,4195,4195,4195,4195,1
20250225,100600,48146065,4200,4200,4200,4200,5
20250225,100500,48125065,4200,4180,4200,4180,1008
20250225,100400,43895750,4180,4180,4180,4180,0
20250225,100300,43895750,4180,4180,4180,4180,0
20250225,100200,43895750,4180,4180,4180,4180,0
20250225,100100,43895750,4180,4185,4185,4180,3
20250225,100000,43883205,4185,4185,4185,4185,2
20250225,095900,43874835,4185,4195,4195,4185,102
20250225,095800,43447955,4195,4195,4195,4195,0
20250225,095700,43447955,4195,4195,4195,4195,0
20250225,095600,43447955,4195,4195,4195,4195,0
20250225,095500,43447955,4195,4190,4195,4190,2
20250225,095400,43439570,4195,4190,4195,4190,160
20250225,095300,42768375,4195,4195,4195,4195,0
20250225,095200,42768375,4195,4195,4195,4195,0
20250225,095100,42768375,4195,4195,4195,4195,1
20250225,095000,42764180,4190,4190,4200,4190,3001
20250225,094900,30161080,4185,4185,4190,4185,39
20250225,094800,29997705,4185,4185,4185,4185,22
20250225,094700,29905635,4190,4190,4190,4190,1
20250225,094600,29901445,4190,4190,4190,4190,1
20250225,094500,29897255,4190,4190,4190,4190,20
20250225,094400,29813455,4200,4200,4200,4200,0
20250225,094300,29813455,4200,4200,4200,4200,0
20250225,094200,29813455,4200,4200,4200,4200,0
20250225,094100,29813455,4200,4200,4200,4200,0
20250225,094000,29813455,4200,4200,4200,4200,0
20250225,093900,29813455,4200,4200,4200,4200,242
20250225,093800,28797055,4200,4200,4200,4200,0
20250225,093700,28797055,4200,4200,4200,4200,0
20250225,093600,28797055,4200,4200,4200,4200,0
20250225,093500,28797055,4200,4200,4200,4200,0
20250225,093400,28797055,4200,4195,4200,4195,98
20250225,093300,28385470,4200,4180,4200,4180,3
20250225,093200,28372905,4175,4165,4200,4165,104
20250225,093100,27936325,4185,4165,4185,4165,9
20250225,093000,27898820,4165,4165,4165,4165,101
20250225,092900,27478155,4165,4165,4165,4160,97
20250225,092800,27074155,4165,4165,4165,4165,0
20250225,092700,27074155,4165,4170,4170,4165,8
20250225,092600,27040830,4165,4170,4170,4160,72
20250225,092500,26740710,4165,4165,4165,4165,479
20250225,092400,24745675,4165,4165,4165,4165,0
20250225,092300,24745675,4165,4160,4165,4160,31
20250225,092200,24616710,4165,4165,4165,4165,0
20250225,092100,24616710,4165,4165,4165,4165,3
20250225,092000,24604215,4165,4165,4165,4165,30
20250225,091900,24479265,4165,4165,4165,4165,0
20250225,091800,24479265,4165,4165,4165,4165,86
20250225,091700,24121075,4165,4165,4165,4165,1
20250225,091600,24116910,4165,4165,4165,4165,0
20250225,091500,24116910,4165,4165,4165,4165,0
20250225,091400,24116910,4165,4150,4165,4150,410
20250225,091300,22415395,4150,4135,4150,4135,6
20250225,091200,22390570,4150,4150,4150,4150,0
20250225,091100,22390570,4150,4150,4150,4150,0
20250225,091000,22390570,4150,4150,4150,4150,0
20250225,090900,22390570,4150,4150,4150,4150,1
20250225,090800,22386420,4145,4140,4150,4130,670
20250225,090700,19615655,4150,4140,4150,4140,52
20250225,090600,19399865,4140,4150,4155,4140,113
20250225,090500,18931020,4165,4165,4165,4165,0
20250225,090400,18931020,4165,4165,4165,4135,4001
20250225,090300,2367400,4200,4200,4200,4200,2
20250225,090200,2359000,4200,4200,4200,4200,1
20250225,090100,2354800,4160,4160,4160,4160,35
20250225,090000,2209200,4200,4200,4200,4200,526