KissMeData/092130/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,200700,42337200,13290,13290,13290,13290,113
20250225,200600,42337200,13290,13290,13290,13290,0
20250225,200500,42337200,13290,13290,13290,13290,0
20250225,200400,42337200,13290,13290,13290,13290,0
20250225,200300,42337200,13290,13290,13290,13290,0
20250225,200200,42337200,13290,13290,13290,13290,0
20250225,200100,42337200,13290,13290,13290,13290,0
20250225,200000,42337200,13290,13290,13290,13290,0
20250225,195900,42337200,13290,13290,13290,13290,0
20250225,195800,42337200,13290,13290,13290,13290,0
20250225,195700,42337200,13290,13290,13290,13290,0
20250225,195600,42337200,13290,13290,13290,13290,0
20250225,195500,42337200,13290,13290,13290,13290,0
20250225,195400,42337200,13290,13290,13290,13290,0
20250225,195300,42337200,13290,13290,13290,13290,0
20250225,195200,42337200,13290,13290,13290,13290,0
20250225,195100,42337200,13290,13290,13290,13290,0
20250225,195000,42337200,13290,13290,13290,13290,0
20250225,194900,42337200,13290,13290,13290,13290,0
20250225,194800,42337200,13290,13290,13290,13290,0
20250225,194700,42337200,13290,13290,13290,13290,0
20250225,194600,42337200,13290,13290,13290,13290,0
20250225,194500,42337200,13290,13290,13290,13290,0
20250225,194400,42337200,13290,13290,13290,13290,0
20250225,194300,42337200,13290,13290,13290,13290,0
20250225,194200,42337200,13290,13290,13290,13290,0
20250225,194100,42337200,13290,13290,13290,13290,0
20250225,194000,42337200,13290,13290,13290,13290,0
20250225,193900,42337200,13290,13290,13290,13290,0
20250225,193800,42337200,13290,13290,13290,13290,0
20250225,193700,42337200,13290,13290,13290,13290,113
20250225,193600,42337200,13290,13290,13290,13290,0
20250225,193500,42337200,13290,13290,13290,13290,0
20250225,193400,42337200,13290,13290,13290,13290,0
20250225,193300,42337200,13290,13290,13290,13290,0
20250225,193200,42337200,13290,13290,13290,13290,0
20250225,193100,42337200,13290,13290,13290,13290,0
20250225,193000,42337200,13290,13290,13290,13290,0
20250225,192900,42337200,13290,13290,13290,13290,0
20250225,192800,42337200,13290,13290,13290,13290,0
20250225,192700,42337200,13290,13290,13290,13290,0
20250225,192600,42337200,13290,13290,13290,13290,0
20250225,192500,42337200,13290,13290,13290,13290,0
20250225,192400,42337200,13290,13290,13290,13290,0
20250225,192300,42337200,13290,13290,13290,13290,0
20250225,192200,42337200,13290,13290,13290,13290,0
20250225,192100,42337200,13290,13290,13290,13290,0
20250225,192000,42337200,13290,13290,13290,13290,0
20250225,191900,42337200,13290,13290,13290,13290,0
20250225,191800,42337200,13290,13290,13290,13290,0
20250225,191700,42337200,13290,13290,13290,13290,0
20250225,191600,42337200,13290,13290,13290,13290,0
20250225,191500,42337200,13290,13290,13290,13290,0
20250225,191400,42337200,13290,13290,13290,13290,0
20250225,191300,42337200,13290,13290,13290,13290,0
20250225,191200,42337200,13290,13290,13290,13290,0
20250225,191100,42337200,13290,13290,13290,13290,0
20250225,191000,42337200,13290,13290,13290,13290,0
20250225,190900,42337200,13290,13290,13290,13290,0
20250225,190800,42337200,13290,13290,13290,13290,0
20250225,190700,42337200,13290,13290,13290,13290,113
20250225,190600,42337200,13290,13290,13290,13290,0
20250225,190500,42337200,13290,13290,13290,13290,0
20250225,190400,42337200,13290,13290,13290,13290,0
20250225,190300,42337200,13290,13290,13290,13290,0
20250225,190200,42337200,13290,13290,13290,13290,0
20250225,190100,42337200,13290,13290,13290,13290,0
20250225,190000,42337200,13290,13290,13290,13290,0
20250225,185900,42337200,13290,13290,13290,13290,0
20250225,185800,42337200,13290,13290,13290,13290,0
20250225,185700,42337200,13290,13290,13290,13290,0
20250225,185600,42337200,13290,13290,13290,13290,0
20250225,185500,42337200,13290,13290,13290,13290,0
20250225,185400,42337200,13290,13290,13290,13290,0
20250225,185300,42337200,13290,13290,13290,13290,0
20250225,185200,42337200,13290,13290,13290,13290,0
20250225,185100,42337200,13290,13290,13290,13290,0
20250225,185000,42337200,13290,13290,13290,13290,0
20250225,184900,42337200,13290,13290,13290,13290,0
20250225,184800,42337200,13290,13290,13290,13290,0
20250225,184700,42337200,13290,13290,13290,13290,0
20250225,184600,42337200,13290,13290,13290,13290,0
20250225,184500,42337200,13290,13290,13290,13290,0
20250225,184400,42337200,13290,13290,13290,13290,0
20250225,184300,42337200,13290,13290,13290,13290,0
20250225,184200,42337200,13290,13290,13290,13290,0
20250225,184100,42337200,13290,13290,13290,13290,0
20250225,184000,42337200,13290,13290,13290,13290,0
20250225,183900,42337200,13290,13290,13290,13290,0
20250225,183800,42337200,13290,13290,13290,13290,0
20250225,183700,42337200,13290,13290,13290,13290,113
20250225,183600,42337200,13290,13290,13290,13290,0
20250225,183500,42337200,13290,13290,13290,13290,0
20250225,183400,42337200,13290,13290,13290,13290,0
20250225,183300,42337200,13290,13290,13290,13290,0
20250225,183200,42337200,13290,13290,13290,13290,0
20250225,183100,42337200,13290,13290,13290,13290,0
20250225,183000,42337200,13290,13290,13290,13290,0
20250225,182900,42337200,13290,13290,13290,13290,0
20250225,182800,42337200,13290,13290,13290,13290,0
20250225,182700,42337200,13290,13290,13290,13290,0
20250225,182600,42337200,13290,13290,13290,13290,0
20250225,182500,42337200,13290,13290,13290,13290,0
20250225,182400,42337200,13290,13290,13290,13290,0
20250225,182300,42337200,13290,13290,13290,13290,0
20250225,182200,42337200,13290,13290,13290,13290,0
20250225,182100,42337200,13290,13290,13290,13290,0
20250225,182000,42337200,13290,13290,13290,13290,0
20250225,181900,42337200,13290,13290,13290,13290,0
20250225,181800,42337200,13290,13290,13290,13290,0
20250225,181700,42337200,13290,13290,13290,13290,0
20250225,181600,42337200,13290,13290,13290,13290,0
20250225,181500,42337200,13290,13290,13290,13290,0
20250225,181400,42337200,13290,13290,13290,13290,0
20250225,181300,42337200,13290,13290,13290,13290,0
20250225,181200,42337200,13290,13290,13290,13290,0
20250225,181100,42337200,13290,13290,13290,13290,0
20250225,181000,42337200,13290,13290,13290,13290,0
20250225,180900,42337200,13290,13290,13290,13290,0
20250225,180800,42337200,13290,13290,13290,13290,0
20250225,180700,42337200,13290,13290,13290,13290,113
20250225,180600,42337200,13290,13290,13290,13290,0
20250225,180500,42337200,13290,13290,13290,13290,0
20250225,180400,42337200,13290,13290,13290,13290,0
20250225,180300,42337200,13290,13290,13290,13290,0
20250225,180200,42337200,13290,13290,13290,13290,0
20250225,180100,42337200,13290,13290,13290,13290,0
20250225,180000,42337200,13290,13290,13290,13290,0
20250225,175900,42337200,13290,13290,13290,13290,0
20250225,175800,42337200,13290,13290,13290,13290,0
20250225,175700,42337200,13290,13290,13290,13290,0
20250225,175600,42337200,13290,13290,13290,13290,0
20250225,175500,42337200,13290,13290,13290,13290,0
20250225,175400,42337200,13290,13290,13290,13290,0
20250225,175300,42337200,13290,13290,13290,13290,0
20250225,175200,42337200,13290,13290,13290,13290,0
20250225,175100,42337200,13290,13290,13290,13290,0
20250225,175000,42337200,13290,13290,13290,13290,0
20250225,174900,42337200,13290,13290,13290,13290,0
20250225,174800,42337200,13290,13290,13290,13290,0
20250225,174700,42337200,13290,13290,13290,13290,0
20250225,174600,42337200,13290,13290,13290,13290,0
20250225,174500,42337200,13290,13290,13290,13290,0
20250225,174400,42337200,13290,13290,13290,13290,0
20250225,174300,42337200,13290,13290,13290,13290,0
20250225,174200,42337200,13290,13290,13290,13290,0
20250225,174100,42337200,13290,13290,13290,13290,0
20250225,174000,42337200,13290,13290,13290,13290,0
20250225,173900,42337200,13290,13290,13290,13290,0
20250225,173800,42337200,13290,13290,13290,13290,0
20250225,173700,42337200,13290,13290,13290,13290,113
20250225,173600,42337200,13290,13290,13290,13290,0
20250225,173500,42337200,13290,13290,13290,13290,0
20250225,173400,42337200,13290,13290,13290,13290,0
20250225,173300,42337200,13290,13290,13290,13290,0
20250225,173200,42337200,13290,13290,13290,13290,0
20250225,173100,42337200,13290,13290,13290,13290,0
20250225,173000,42337200,13290,13290,13290,13290,0
20250225,172900,42337200,13290,13290,13290,13290,0
20250225,172800,42337200,13290,13290,13290,13290,0
20250225,172700,42337200,13290,13290,13290,13290,0
20250225,172600,42337200,13290,13290,13290,13290,0
20250225,172500,42337200,13290,13290,13290,13290,0
20250225,172400,42337200,13290,13290,13290,13290,0
20250225,172300,42337200,13290,13290,13290,13290,0
20250225,172200,42337200,13290,13290,13290,13290,0
20250225,172100,42337200,13290,13290,13290,13290,0
20250225,172000,42337200,13290,13290,13290,13290,0
20250225,171900,42337200,13290,13290,13290,13290,0
20250225,171800,42337200,13290,13290,13290,13290,0
20250225,171700,42337200,13290,13290,13290,13290,0
20250225,171600,42337200,13290,13290,13290,13290,0
20250225,171500,42337200,13290,13290,13290,13290,0
20250225,171400,42337200,13290,13290,13290,13290,0
20250225,171300,42337200,13290,13290,13290,13290,0
20250225,171200,42337200,13290,13290,13290,13290,0
20250225,171100,42337200,13290,13290,13290,13290,0
20250225,171000,42337200,13290,13290,13290,13290,0
20250225,170900,42337200,13290,13290,13290,13290,0
20250225,170800,42337200,13290,13290,13290,13290,0
20250225,170700,42337200,13290,13290,13290,13290,113
20250225,170600,42337200,13290,13290,13290,13290,0
20250225,170500,42337200,13290,13290,13290,13290,0
20250225,170400,42337200,13290,13290,13290,13290,0
20250225,170300,42337200,13290,13290,13290,13290,0
20250225,170200,42337200,13290,13290,13290,13290,0
20250225,170100,42337200,13290,13290,13290,13290,0
20250225,170000,42337200,13290,13290,13290,13290,0
20250225,165900,42337200,13290,13290,13290,13290,0
20250225,165800,42337200,13290,13290,13290,13290,0
20250225,165700,42337200,13290,13290,13290,13290,0
20250225,165600,42337200,13290,13290,13290,13290,0
20250225,165500,42337200,13290,13290,13290,13290,0
20250225,165400,42337200,13290,13290,13290,13290,0
20250225,165300,42337200,13290,13290,13290,13290,0
20250225,165200,42337200,13290,13290,13290,13290,0
20250225,165100,42337200,13290,13290,13290,13290,0
20250225,165000,42337200,13290,13290,13290,13290,0
20250225,164900,42337200,13290,13290,13290,13290,0
20250225,164800,42337200,13290,13290,13290,13290,0
20250225,164700,42337200,13290,13290,13290,13290,0
20250225,164600,42337200,13290,13290,13290,13290,0
20250225,164500,42337200,13290,13290,13290,13290,0
20250225,164400,42337200,13290,13290,13290,13290,0
20250225,164300,42337200,13290,13290,13290,13290,0
20250225,164200,42337200,13290,13290,13290,13290,0
20250225,164100,42337200,13290,13290,13290,13290,0
20250225,164000,42337200,13290,13290,13290,13290,0
20250225,163900,42337200,13290,13290,13290,13290,0
20250225,163800,42337200,13290,13290,13290,13290,0
20250225,163700,42337200,13290,13290,13290,13290,113
20250225,163600,42337200,13290,13290,13290,13290,0
20250225,163500,42337200,13290,13290,13290,13290,0
20250225,163400,42337200,13290,13290,13290,13290,0
20250225,163300,42337200,13290,13290,13290,13290,0
20250225,163200,42337200,13290,13290,13290,13290,0
20250225,163100,42337200,13290,13290,13290,13290,0
20250225,163000,42337200,13290,13290,13290,13290,0
20250225,162900,42337200,13290,13290,13290,13290,0
20250225,162800,42337200,13290,13290,13290,13290,0
20250225,162700,42337200,13290,13290,13290,13290,0
20250225,162600,42337200,13290,13290,13290,13290,0
20250225,162500,42337200,13290,13290,13290,13290,0
20250225,162400,42337200,13290,13290,13290,13290,0
20250225,162300,42337200,13290,13290,13290,13290,0
20250225,162200,42337200,13290,13290,13290,13290,0
20250225,162100,42337200,13290,13290,13290,13290,0
20250225,162000,42337200,13290,13290,13290,13290,0
20250225,161900,42337200,13290,13290,13290,13290,0
20250225,161800,42337200,13290,13290,13290,13290,0
20250225,161700,42337200,13290,13290,13290,13290,0
20250225,161600,42337200,13290,13290,13290,13290,0
20250225,161500,42337200,13290,13290,13290,13290,0
20250225,161400,42337200,13290,13290,13290,13290,0
20250225,161300,42337200,13290,13290,13290,13290,0
20250225,161200,42337200,13290,13290,13290,13290,0
20250225,161100,42337200,13290,13290,13290,13290,0
20250225,161000,42337200,13290,13290,13290,13290,0
20250225,160900,42337200,13290,13290,13290,13290,0
20250225,160800,42337200,13290,13290,13290,13290,0
20250225,160700,42337200,13290,13290,13290,13290,113
20250225,160600,42337200,13290,13290,13290,13290,0
20250225,160500,42337200,13290,13290,13290,13290,0
20250225,160400,42337200,13290,13290,13290,13290,0
20250225,160300,42337200,13290,13290,13290,13290,0
20250225,160200,42337200,13290,13290,13290,13290,0
20250225,160100,42337200,13290,13290,13290,13290,0
20250225,160000,42337200,13290,13290,13290,13290,0
20250225,155900,42337200,13290,13290,13290,13290,0
20250225,155800,42337200,13290,13290,13290,13290,0
20250225,155700,42337200,13290,13290,13290,13290,0
20250225,155600,42337200,13290,13290,13290,13290,0
20250225,155500,42337200,13290,13290,13290,13290,0
20250225,155400,42337200,13290,13290,13290,13290,0
20250225,155300,42337200,13290,13290,13290,13290,0
20250225,155200,42337200,13290,13290,13290,13290,0
20250225,155100,42337200,13290,13290,13290,13290,0
20250225,155000,42337200,13290,13290,13290,13290,0
20250225,154900,42337200,13290,13290,13290,13290,0
20250225,154800,42337200,13290,13290,13290,13290,0
20250225,154700,42337200,13290,13290,13290,13290,0
20250225,154600,42337200,13290,13290,13290,13290,0
20250225,154500,42337200,13290,13290,13290,13290,0
20250225,154400,42337200,13290,13290,13290,13290,0
20250225,154300,42337200,13290,13290,13290,13290,0
20250225,154200,42337200,13290,13290,13290,13290,0
20250225,154100,42337200,13290,13290,13290,13290,0
20250225,154000,42337200,13290,13290,13290,13290,0
20250225,153900,42337200,13290,13290,13290,13290,0
20250225,153800,42337200,13290,13290,13290,13290,0
20250225,153700,42337200,13290,13290,13290,13290,113
20250225,153600,42337200,13290,13290,13290,13290,0
20250225,153500,42337200,13290,13290,13290,13290,0
20250225,153400,42337200,13290,13290,13290,13290,0
20250225,153300,42337200,13290,13290,13290,13290,0
20250225,153200,42337200,13290,13290,13290,13290,0
20250225,153100,42337200,13290,13290,13290,13290,0
20250225,153000,42337200,13290,13290,13290,13290,113
20250225,152900,40835430,13300,13300,13300,13300,0
20250225,152800,40835430,13300,13300,13300,13300,0
20250225,152700,40835430,13300,13300,13300,13300,0
20250225,152600,40835430,13300,13300,13300,13300,0
20250225,152500,40835430,13300,13300,13300,13300,0
20250225,152400,40835430,13300,13300,13300,13300,0
20250225,152300,40835430,13300,13300,13300,13300,0
20250225,152200,40835430,13300,13300,13300,13300,0
20250225,152100,40835430,13300,13300,13300,13300,0
20250225,152000,40835430,13300,13300,13300,13300,0
20250225,151900,40835430,13300,13300,13300,13300,0
20250225,151800,40835430,13300,13300,13300,13300,0
20250225,151700,40835430,13300,13300,13300,13300,0
20250225,151600,40835430,13300,13300,13300,13300,0
20250225,151500,40835430,13300,13300,13300,13300,1
20250225,151400,40822130,13300,13300,13300,13300,0
20250225,151300,40822130,13300,13300,13300,13300,0
20250225,151200,40822130,13300,13300,13300,13300,0
20250225,151100,40822130,13300,13300,13300,13300,0
20250225,151000,40822130,13300,13300,13300,13300,0
20250225,150900,40822130,13300,13300,13300,13300,1
20250225,150800,40808830,13300,13300,13300,13300,1
20250225,150700,40795530,13270,13270,13270,13270,0
20250225,150600,40795530,13270,13270,13270,13270,0
20250225,150500,40795530,13270,13270,13270,13270,10
20250225,150400,40662830,13300,13300,13300,13300,0
20250225,150300,40662830,13300,13300,13300,13300,0
20250225,150200,40662830,13300,13300,13300,13300,0
20250225,150100,40662830,13300,13300,13300,13300,0
20250225,150000,40662830,13300,13300,13300,13300,0
20250225,145900,40662830,13300,13300,13300,13300,0
20250225,145800,40662830,13300,13300,13300,13300,5
20250225,145700,40596330,13300,13300,13300,13300,0
20250225,145600,40596330,13300,13300,13300,13300,0
20250225,145500,40596330,13300,13300,13300,13300,0
20250225,145400,40596330,13300,13300,13300,13300,0
20250225,145300,40596330,13300,13300,13300,13300,1
20250225,145200,40583030,13300,13300,13300,13300,3
20250225,145100,40543130,13300,13300,13300,13300,4
20250225,145000,40489930,13300,13300,13300,13300,1
20250225,144900,40476630,13300,13300,13300,13300,1
20250225,144800,40463330,13300,13300,13300,13300,1
20250225,144700,40450030,13300,13300,13300,13300,1
20250225,144600,40436730,13270,13270,13270,13270,5
20250225,144500,40370380,13300,13300,13300,13300,3
20250225,144400,40330480,13300,13300,13300,13300,0
20250225,144300,40330480,13300,13300,13300,13300,2
20250225,144200,40303880,13300,13300,13300,13300,0
20250225,144100,40303880,13300,13300,13300,13300,7
20250225,144000,40210780,13300,13300,13300,13300,3
20250225,143900,40170880,13300,13300,13300,13300,1
20250225,143800,40157580,13270,13270,13270,13270,0
20250225,143700,40157580,13270,13270,13270,13270,0
20250225,143600,40157580,13270,13270,13270,13270,0
20250225,143500,40157580,13270,13270,13270,13270,0
20250225,143400,40157580,13270,13270,13270,13270,0
20250225,143300,40157580,13270,13270,13270,13270,0
20250225,143200,40157580,13270,13270,13270,13270,0
20250225,143100,40157580,13270,13270,13270,13270,0
20250225,143000,40157580,13270,13270,13270,13270,0
20250225,142900,40157580,13270,13270,13270,13270,0
20250225,142800,40157580,13270,13270,13270,13270,0
20250225,142700,40157580,13270,13270,13270,13270,0
20250225,142600,40157580,13270,13270,13270,13270,0
20250225,142500,40157580,13270,13270,13270,13270,0
20250225,142400,40157580,13270,13270,13270,13270,0
20250225,142300,40157580,13270,13270,13270,13270,0
20250225,142200,40157580,13270,13270,13270,13270,0
20250225,142100,40157580,13270,13270,13270,13270,0
20250225,142000,40157580,13270,13270,13270,13270,10
20250225,141900,40024880,13300,13300,13300,13300,0
20250225,141800,40024880,13300,13300,13300,13300,0
20250225,141700,40024880,13300,13300,13300,13300,0
20250225,141600,40024880,13300,13300,13300,13300,2
20250225,141500,39998280,13260,13260,13260,13260,0
20250225,141400,39998280,13260,13260,13260,13260,0
20250225,141300,39998280,13260,13260,13260,13260,0
20250225,141200,39998280,13260,13260,13260,13260,0
20250225,141100,39998280,13260,13260,13260,13260,0
20250225,141000,39998280,13260,13260,13260,13260,0
20250225,140900,39998280,13260,13260,13260,13260,0
20250225,140800,39998280,13260,13260,13260,13260,16
20250225,140700,39786120,13260,13260,13260,13260,0
20250225,140600,39786120,13260,13260,13260,13260,0
20250225,140500,39786120,13260,13260,13260,13260,0
20250225,140400,39786120,13260,13260,13260,13260,0
20250225,140300,39786120,13260,13260,13260,13260,0
20250225,140200,39786120,13260,13260,13260,13260,0
20250225,140100,39786120,13260,13260,13260,13260,23
20250225,140000,39481140,13310,13310,13310,13310,0
20250225,135900,39481140,13310,13310,13310,13310,0
20250225,135800,39481140,13310,13310,13310,13310,0
20250225,135700,39481140,13310,13310,13310,13310,0
20250225,135600,39481140,13310,13310,13310,13310,0
20250225,135500,39481140,13310,13310,13310,13310,0
20250225,135400,39481140,13310,13310,13310,13310,0
20250225,135300,39481140,13310,13310,13310,13310,0
20250225,135200,39481140,13310,13310,13310,13310,0
20250225,135100,39481140,13310,13310,13310,13310,0
20250225,135000,39481140,13310,13310,13310,13310,0
20250225,134900,39481140,13310,13310,13310,13310,1
20250225,134800,39467830,13300,13300,13300,13300,0
20250225,134700,39467830,13300,13300,13300,13300,0
20250225,134600,39467830,13300,13300,13300,13300,0
20250225,134500,39467830,13300,13300,13300,13300,0
20250225,134400,39467830,13300,13300,13300,13300,0
20250225,134300,39467830,13300,13300,13300,13300,0
20250225,134200,39467830,13300,13300,13300,13300,0
20250225,134100,39467830,13300,13300,13300,13300,33
20250225,134000,39028930,13300,13300,13300,13300,25
20250225,133900,38696430,13290,13290,13290,13290,0
20250225,133800,38696430,13290,13290,13290,13290,41
20250225,133700,38151540,13280,13280,13280,13280,0
20250225,133600,38151540,13280,13280,13280,13280,0
20250225,133500,38151540,13280,13260,13280,13260,43
20250225,133400,37580540,13260,13260,13260,13260,7
20250225,133300,37487720,13260,13280,13280,13260,9
20250225,133200,37368360,13260,13260,13260,13260,9
20250225,133100,37249020,13260,13260,13260,13260,0
20250225,133000,37249020,13260,13260,13260,13260,0
20250225,132900,37249020,13260,13260,13260,13260,10
20250225,132800,37116420,13250,13250,13250,13250,0
20250225,132700,37116420,13250,13250,13250,13250,42
20250225,132600,36559920,13260,13260,13260,13260,3
20250225,132500,36520140,13280,13280,13280,13280,0
20250225,132400,36520140,13280,13280,13280,13280,1
20250225,132300,36506860,13290,13290,13290,13290,0
20250225,132200,36506860,13290,13290,13290,13290,0
20250225,132100,36506860,13290,13290,13290,13290,0
20250225,132000,36506860,13290,13290,13290,13290,0
20250225,131900,36506860,13290,13290,13290,13290,1
20250225,131800,36493570,13290,13290,13290,13290,0
20250225,131700,36493570,13290,13290,13290,13290,3
20250225,131600,36453700,13290,13290,13290,13290,1
20250225,131500,36440410,13290,13290,13290,13290,0
20250225,131400,36440410,13290,13290,13290,13290,0
20250225,131300,36440410,13290,13290,13290,13290,0
20250225,131200,36440410,13290,13290,13290,13290,0
20250225,131100,36440410,13290,13290,13290,13290,2
20250225,131000,36413830,13290,13290,13290,13290,0
20250225,130900,36413830,13290,13290,13290,13290,0
20250225,130800,36413830,13290,13290,13290,13290,1
20250225,130700,36400540,13290,13290,13290,13290,0
20250225,130600,36400540,13290,13290,13290,13290,0
20250225,130500,36400540,13290,13290,13290,13290,0
20250225,130400,36400540,13290,13290,13290,13290,0
20250225,130300,36400540,13290,13290,13290,13290,0
20250225,130200,36400540,13290,13290,13290,13290,0
20250225,130100,36400540,13290,13290,13290,13290,0
20250225,130000,36400540,13290,13290,13290,13290,0
20250225,125900,36400540,13290,13290,13290,13290,2
20250225,125800,36373960,13290,13290,13290,13290,1
20250225,125700,36360670,13290,13290,13290,13290,1
20250225,125600,36347380,13260,13260,13260,13260,0
20250225,125500,36347380,13260,13280,13280,13260,165
20250225,125400,34158870,13270,13270,13270,13270,0
20250225,125300,34158870,13270,13270,13270,13270,36
20250225,125200,33681150,13270,13290,13290,13270,175
20250225,125100,31357830,13300,13300,13300,13300,0
20250225,125000,31357830,13300,13300,13300,13300,0
20250225,124900,31357830,13300,13300,13300,13300,0
20250225,124800,31357830,13300,13300,13300,13300,70
20250225,124700,30426830,13300,13300,13300,13300,10
20250225,124600,30293830,13300,13300,13300,13300,0
20250225,124500,30293830,13300,13300,13300,13300,25
20250225,124400,29961330,13300,13300,13300,13300,0
20250225,124300,29961330,13300,13300,13300,13300,14
20250225,124200,29775130,13310,13310,13310,13310,0
20250225,124100,29775130,13310,13310,13310,13310,1
20250225,124000,29761820,13300,13300,13300,13300,0
20250225,123900,29761820,13300,13300,13300,13300,25
20250225,123800,29429320,13310,13310,13310,13310,0
20250225,123700,29429320,13310,13310,13310,13310,0
20250225,123600,29429320,13310,13310,13310,13310,0
20250225,123500,29429320,13310,13310,13310,13310,10
20250225,123400,29296220,13310,13310,13310,13310,0
20250225,123300,29296220,13310,13310,13310,13310,0
20250225,123200,29296220,13310,13310,13310,13310,23
20250225,123100,28990090,13310,13310,13310,13310,0
20250225,123000,28990090,13310,13310,13310,13310,0
20250225,122900,28990090,13310,13310,13310,13310,0
20250225,122800,28990090,13310,13310,13310,13310,0
20250225,122700,28990090,13310,13310,13310,13310,0
20250225,122600,28990090,13310,13310,13310,13310,0
20250225,122500,28990090,13310,13310,13310,13310,0
20250225,122400,28990090,13310,13310,13310,13310,0
20250225,122300,28990090,13310,13310,13310,13310,0
20250225,122200,28990090,13310,13310,13310,13310,0
20250225,122100,28990090,13310,13310,13310,13310,0
20250225,122000,28990090,13310,13310,13310,13310,0
20250225,121900,28990090,13310,13310,13310,13310,0
20250225,121800,28990090,13310,13310,13310,13310,0
20250225,121700,28990090,13310,13310,13310,13310,0
20250225,121600,28990090,13310,13310,13310,13310,0
20250225,121500,28990090,13310,13310,13310,13310,0
20250225,121400,28990090,13310,13310,13310,13310,0
20250225,121300,28990090,13310,13310,13310,13310,0
20250225,121200,28990090,13310,13310,13310,13310,0
20250225,121100,28990090,13310,13310,13310,13310,0
20250225,121000,28990090,13310,13310,13310,13310,1
20250225,120900,28976780,13310,13310,13310,13310,0
20250225,120800,28976780,13310,13310,13310,13310,0
20250225,120700,28976780,13310,13310,13310,13310,0
20250225,120600,28976780,13310,13310,13310,13310,0
20250225,120500,28976780,13310,13310,13310,13310,0
20250225,120400,28976780,13310,13310,13310,13310,3
20250225,120300,28936850,13310,13310,13310,13310,0
20250225,120200,28936850,13310,13310,13310,13310,1
20250225,120100,28923540,13310,13310,13310,13310,0
20250225,120000,28923540,13310,13310,13310,13310,0
20250225,115900,28923540,13310,13310,13310,13310,0
20250225,115800,28923540,13310,13310,13310,13310,1
20250225,115700,28910230,13310,13310,13310,13310,0
20250225,115600,28910230,13310,13310,13310,13310,0
20250225,115500,28910230,13310,13310,13310,13310,0
20250225,115400,28910230,13310,13310,13310,13310,0
20250225,115300,28910230,13310,13310,13310,13310,0
20250225,115200,28910230,13310,13310,13310,13310,0
20250225,115100,28910230,13310,13310,13310,13310,0
20250225,115000,28910230,13310,13300,13310,13300,3
20250225,114900,28870320,13300,13300,13300,13300,1
20250225,114800,28857020,13300,13300,13300,13300,0
20250225,114700,28857020,13300,13300,13300,13300,0
20250225,114600,28857020,13300,13300,13300,13300,75
20250225,114500,27859520,13290,13290,13290,13290,0
20250225,114400,27859520,13290,13290,13290,13290,0
20250225,114300,27859520,13290,13290,13290,13290,0
20250225,114200,27859520,13290,13290,13290,13290,1
20250225,114100,27846230,13300,13300,13300,13300,0
20250225,114000,27846230,13300,13300,13300,13300,0
20250225,113900,27846230,13300,13300,13300,13300,0
20250225,113800,27846230,13300,13300,13300,13300,0
20250225,113700,27846230,13300,13300,13300,13300,1
20250225,113600,27832930,13300,13300,13300,13300,0
20250225,113500,27832930,13300,13300,13300,13300,0
20250225,113400,27832930,13300,13300,13300,13300,1
20250225,113300,27819630,13300,13300,13300,13300,0
20250225,113200,27819630,13300,13300,13300,13300,0
20250225,113100,27819630,13300,13300,13300,13300,0
20250225,113000,27819630,13300,13300,13300,13300,2
20250225,112900,27793030,13300,13300,13300,13300,15
20250225,112800,27593530,13300,13300,13300,13300,0
20250225,112700,27593530,13300,13300,13300,13300,0
20250225,112600,27593530,13300,13300,13300,13300,0
20250225,112500,27593530,13300,13300,13300,13300,0
20250225,112400,27593530,13300,13300,13300,13300,5
20250225,112300,27527030,13320,13320,13320,13320,0
20250225,112200,27527030,13320,13320,13320,13320,75
20250225,112100,26528030,13300,13300,13300,13300,0
20250225,112000,26528030,13300,13300,13300,13300,0
20250225,111900,26528030,13300,13300,13300,13300,0
20250225,111800,26528030,13300,13300,13300,13300,0
20250225,111700,26528030,13300,13300,13300,13300,0
20250225,111600,26528030,13300,13300,13300,13300,0
20250225,111500,26528030,13300,13300,13300,13300,0
20250225,111400,26528030,13300,13300,13300,13300,0
20250225,111300,26528030,13300,13300,13300,13300,0
20250225,111200,26528030,13300,13300,13300,13300,0
20250225,111100,26528030,13300,13300,13300,13300,0
20250225,111000,26528030,13300,13300,13300,13300,0
20250225,110900,26528030,13300,13300,13300,13300,0
20250225,110800,26528030,13300,13300,13300,13300,0
20250225,110700,26528030,13300,13300,13300,13300,0
20250225,110600,26528030,13300,13300,13300,13300,0
20250225,110500,26528030,13300,13300,13300,13300,0
20250225,110400,26528030,13300,13300,13300,13300,0
20250225,110300,26528030,13300,13300,13300,13300,0
20250225,110200,26528030,13300,13300,13300,13300,0
20250225,110100,26528030,13300,13300,13300,13300,39
20250225,110000,26009330,13320,13320,13320,13320,0
20250225,105900,26009330,13320,13320,13320,13320,0
20250225,105800,26009330,13320,13320,13320,13320,0
20250225,105700,26009330,13320,13320,13320,13320,0
20250225,105600,26009330,13320,13320,13320,13320,0
20250225,105500,26009330,13320,13320,13320,13320,1
20250225,105400,25996010,13300,13320,13320,13300,7
20250225,105300,25902890,13280,13280,13280,13280,0
20250225,105200,25902890,13280,13280,13280,13280,0
20250225,105100,25902890,13280,13280,13280,13280,0
20250225,105000,25902890,13280,13280,13280,13280,0
20250225,104900,25902890,13280,13280,13280,13280,0
20250225,104800,25902890,13280,13280,13280,13280,0
20250225,104700,25902890,13280,13280,13280,13280,0
20250225,104600,25902890,13280,13280,13280,13280,0
20250225,104500,25902890,13280,13300,13300,13280,231
20250225,104400,22834870,13280,13280,13280,13280,0
20250225,104300,22834870,13280,13280,13280,13280,0
20250225,104200,22834870,13280,13280,13280,13280,0
20250225,104100,22834870,13280,13280,13280,13280,0
20250225,104000,22834870,13280,13280,13280,13280,0
20250225,103900,22834870,13280,13300,13300,13280,80
20250225,103800,21771900,13300,13300,13300,13300,10
20250225,103700,21638900,13300,13300,13300,13300,47
20250225,103600,21013800,13310,13310,13310,13310,3
20250225,103500,20973870,13320,13320,13320,13320,0
20250225,103400,20973870,13320,13320,13320,13320,0
20250225,103300,20973870,13320,13320,13320,13320,0
20250225,103200,20973870,13320,13320,13320,13320,0
20250225,103100,20973870,13320,13320,13320,13320,0
20250225,103000,20973870,13320,13320,13320,13320,0
20250225,102900,20973870,13320,13320,13320,13320,0
20250225,102800,20973870,13320,13320,13320,13320,1
20250225,102700,20960550,13320,13320,13320,13320,0
20250225,102600,20960550,13320,13320,13320,13320,0
20250225,102500,20960550,13320,13320,13320,13320,1
20250225,102400,20947230,13320,13320,13320,13320,7
20250225,102300,20853990,13320,13320,13320,13320,0
20250225,102200,20853990,13320,13320,13320,13320,0
20250225,102100,20853990,13320,13320,13320,13320,18
20250225,102000,20614230,13320,13320,13320,13320,0
20250225,101900,20614230,13320,13320,13320,13320,1
20250225,101800,20600910,13320,13320,13320,13320,0
20250225,101700,20600910,13320,13320,13320,13320,2
20250225,101600,20574270,13320,13320,13320,13320,0
20250225,101500,20574270,13320,13320,13320,13320,0
20250225,101400,20574270,13320,13320,13320,13320,55
20250225,101300,19841670,13320,13300,13320,13300,17
20250225,101200,19615550,13300,13300,13300,13300,3
20250225,101100,19575650,13300,13300,13300,13300,0
20250225,101000,19575650,13300,13300,13300,13300,0
20250225,100900,19575650,13300,13300,13300,13300,1
20250225,100800,19562350,13290,13290,13290,13290,0
20250225,100700,19562350,13290,13290,13290,13290,0
20250225,100600,19562350,13290,13290,13290,13290,3
20250225,100500,19522480,13290,13290,13290,13290,0
20250225,100400,19522480,13290,13290,13290,13290,0
20250225,100300,19522480,13290,13290,13290,13290,0
20250225,100200,19522480,13290,13290,13290,13290,0
20250225,100100,19522480,13290,13290,13290,13290,30
20250225,100000,19123780,13290,13290,13290,13290,0
20250225,095900,19123780,13290,13290,13290,13290,89
20250225,095800,17940970,13280,13280,13280,13280,370
20250225,095700,13027370,13280,13280,13280,13280,0
20250225,095600,13027370,13280,13280,13280,13280,0
20250225,095500,13027370,13280,13280,13280,13280,0
20250225,095400,13027370,13280,13280,13280,13280,0
20250225,095300,13027370,13280,13280,13280,13280,8
20250225,095200,12921130,13270,13270,13270,13270,1
20250225,095100,12907860,13260,13260,13260,13260,19
20250225,095000,12655920,13270,13270,13270,13270,0
20250225,094900,12655920,13270,13260,13270,13260,55
20250225,094800,11926610,13270,13280,13280,13270,53
20250225,094700,11222800,13280,13280,13280,13280,1
20250225,094600,11209520,13280,13280,13280,13280,14
20250225,094500,11023600,13280,13280,13280,13280,8
20250225,094400,10917360,13280,13280,13280,13280,1
20250225,094300,10904080,13270,13270,13270,13270,0
20250225,094200,10904080,13270,13270,13270,13270,13
20250225,094100,10731570,13280,13280,13280,13280,0
20250225,094000,10731570,13280,13280,13280,13280,0
20250225,093900,10731570,13280,13280,13280,13280,0
20250225,093800,10731570,13280,13280,13280,13280,201
20250225,093700,8062290,13280,13280,13280,13280,0
20250225,093600,8062290,13280,13280,13280,13280,9
20250225,093500,7942770,13280,13280,13280,13280,1
20250225,093400,7929490,13270,13270,13270,13270,38
20250225,093300,7425230,13280,13280,13280,13270,53
20250225,093200,6721410,13280,13280,13280,13280,6
20250225,093100,6641730,13280,13280,13280,13280,153
20250225,093000,4609890,13280,13270,13280,13270,27
20250225,092900,4251530,13270,13270,13270,13270,0
20250225,092800,4251530,13270,13270,13270,13270,0
20250225,092700,4251530,13270,13280,13280,13270,2
20250225,092600,4224980,13280,13280,13280,13280,0
20250225,092500,4224980,13280,13280,13280,13280,0
20250225,092400,4224980,13280,13280,13280,13280,12
20250225,092300,4065620,13280,13280,13280,13280,0
20250225,092200,4065620,13280,13280,13280,13280,0
20250225,092100,4065620,13280,13280,13280,13280,0
20250225,092000,4065620,13280,13280,13280,13280,0
20250225,091900,4065620,13280,13280,13280,13280,0
20250225,091800,4065620,13280,13280,13280,13280,41
20250225,091700,3521140,13270,13270,13270,13270,9
20250225,091600,3401710,13270,13270,13270,13270,0
20250225,091500,3401710,13270,13270,13270,13270,104
20250225,091400,2021630,13280,13280,13280,13280,0
20250225,091300,2021630,13280,13280,13280,13280,0
20250225,091200,2021630,13280,13280,13280,13280,0
20250225,091100,2021630,13280,13280,13280,13280,6
20250225,091000,1941950,13280,13280,13280,13280,1
20250225,090900,1928670,13290,13290,13290,13290,7
20250225,090800,1835640,13300,13300,13300,13300,2
20250225,090700,1809040,13320,13300,13320,13300,5
20250225,090600,1742500,13300,13320,13320,13300,101
20250225,090500,397200,13240,13240,13240,13240,0
20250225,090400,397200,13240,13240,13240,13240,0
20250225,090300,397200,13240,13240,13240,13240,2
20250225,090200,370720,13240,13240,13240,13240,0
20250225,090100,370720,13240,13240,13240,13240,0
20250225,090000,370720,13240,13240,13240,13240,28