KissMeData/049430/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193400,581726360,10600,10600,10600,10600,428
20250225,193300,581726360,10600,10600,10600,10600,0
20250225,193200,581726360,10600,10600,10600,10600,0
20250225,193100,581726360,10600,10600,10600,10600,0
20250225,193000,581726360,10600,10600,10600,10600,0
20250225,192900,581726360,10600,10600,10600,10600,0
20250225,192800,581726360,10600,10600,10600,10600,0
20250225,192700,581726360,10600,10600,10600,10600,0
20250225,192600,581726360,10600,10600,10600,10600,0
20250225,192500,581726360,10600,10600,10600,10600,0
20250225,192400,581726360,10600,10600,10600,10600,0
20250225,192300,581726360,10600,10600,10600,10600,0
20250225,192200,581726360,10600,10600,10600,10600,0
20250225,192100,581726360,10600,10600,10600,10600,0
20250225,192000,581726360,10600,10600,10600,10600,0
20250225,191900,581726360,10600,10600,10600,10600,0
20250225,191800,581726360,10600,10600,10600,10600,0
20250225,191700,581726360,10600,10600,10600,10600,0
20250225,191600,581726360,10600,10600,10600,10600,0
20250225,191500,581726360,10600,10600,10600,10600,0
20250225,191400,581726360,10600,10600,10600,10600,0
20250225,191300,581726360,10600,10600,10600,10600,0
20250225,191200,581726360,10600,10600,10600,10600,0
20250225,191100,581726360,10600,10600,10600,10600,0
20250225,191000,581726360,10600,10600,10600,10600,0
20250225,190900,581726360,10600,10600,10600,10600,0
20250225,190800,581726360,10600,10600,10600,10600,0
20250225,190700,581726360,10600,10600,10600,10600,0
20250225,190600,581726360,10600,10600,10600,10600,0
20250225,190500,581726360,10600,10600,10600,10600,0
20250225,190400,581726360,10600,10600,10600,10600,428
20250225,190300,581726360,10600,10600,10600,10600,0
20250225,190200,581726360,10600,10600,10600,10600,0
20250225,190100,581726360,10600,10600,10600,10600,0
20250225,190000,581726360,10600,10600,10600,10600,0
20250225,185900,581726360,10600,10600,10600,10600,0
20250225,185800,581726360,10600,10600,10600,10600,0
20250225,185700,581726360,10600,10600,10600,10600,0
20250225,185600,581726360,10600,10600,10600,10600,0
20250225,185500,581726360,10600,10600,10600,10600,0
20250225,185400,581726360,10600,10600,10600,10600,0
20250225,185300,581726360,10600,10600,10600,10600,0
20250225,185200,581726360,10600,10600,10600,10600,0
20250225,185100,581726360,10600,10600,10600,10600,0
20250225,185000,581726360,10600,10600,10600,10600,0
20250225,184900,581726360,10600,10600,10600,10600,0
20250225,184800,581726360,10600,10600,10600,10600,0
20250225,184700,581726360,10600,10600,10600,10600,0
20250225,184600,581726360,10600,10600,10600,10600,0
20250225,184500,581726360,10600,10600,10600,10600,0
20250225,184400,581726360,10600,10600,10600,10600,0
20250225,184300,581726360,10600,10600,10600,10600,0
20250225,184200,581726360,10600,10600,10600,10600,0
20250225,184100,581726360,10600,10600,10600,10600,0
20250225,184000,581726360,10600,10600,10600,10600,0
20250225,183900,581726360,10600,10600,10600,10600,0
20250225,183800,581726360,10600,10600,10600,10600,0
20250225,183700,581726360,10600,10600,10600,10600,0
20250225,183600,581726360,10600,10600,10600,10600,0
20250225,183500,581726360,10600,10600,10600,10600,0
20250225,183400,581726360,10600,10600,10600,10600,428
20250225,183300,581726360,10600,10600,10600,10600,0
20250225,183200,581726360,10600,10600,10600,10600,0
20250225,183100,581726360,10600,10600,10600,10600,0
20250225,183000,581726360,10600,10600,10600,10600,0
20250225,182900,581726360,10600,10600,10600,10600,0
20250225,182800,581726360,10600,10600,10600,10600,0
20250225,182700,581726360,10600,10600,10600,10600,0
20250225,182600,581726360,10600,10600,10600,10600,0
20250225,182500,581726360,10600,10600,10600,10600,0
20250225,182400,581726360,10600,10600,10600,10600,0
20250225,182300,581726360,10600,10600,10600,10600,0
20250225,182200,581726360,10600,10600,10600,10600,0
20250225,182100,581726360,10600,10600,10600,10600,0
20250225,182000,581726360,10600,10600,10600,10600,0
20250225,181900,581726360,10600,10600,10600,10600,0
20250225,181800,581726360,10600,10600,10600,10600,0
20250225,181700,581726360,10600,10600,10600,10600,0
20250225,181600,581726360,10600,10600,10600,10600,0
20250225,181500,581726360,10600,10600,10600,10600,0
20250225,181400,581726360,10600,10600,10600,10600,0
20250225,181300,581726360,10600,10600,10600,10600,0
20250225,181200,581726360,10600,10600,10600,10600,0
20250225,181100,581726360,10600,10600,10600,10600,0
20250225,181000,581726360,10600,10600,10600,10600,0
20250225,180900,581726360,10600,10600,10600,10600,0
20250225,180800,581726360,10600,10600,10600,10600,0
20250225,180700,581726360,10600,10600,10600,10600,0
20250225,180600,581726360,10600,10600,10600,10600,0
20250225,180500,581726360,10600,10600,10600,10600,0
20250225,180400,581726360,10600,10600,10600,10600,428
20250225,180300,581726360,10600,10600,10600,10600,0
20250225,180200,581726360,10600,10600,10600,10600,0
20250225,180100,581726360,10600,10600,10600,10600,0
20250225,180000,581726360,10600,10600,10600,10600,0
20250225,175900,581726360,10600,10600,10600,10600,0
20250225,175800,581726360,10600,10600,10600,10600,0
20250225,175700,581726360,10600,10600,10600,10600,0
20250225,175600,581726360,10600,10600,10600,10600,0
20250225,175500,581726360,10600,10600,10600,10600,0
20250225,175400,581726360,10600,10600,10600,10600,0
20250225,175300,581726360,10600,10600,10600,10600,0
20250225,175200,581726360,10600,10600,10600,10600,0
20250225,175100,581726360,10600,10600,10600,10600,0
20250225,175000,581726360,10600,10600,10600,10600,0
20250225,174900,581726360,10600,10600,10600,10600,0
20250225,174800,581726360,10600,10600,10600,10600,0
20250225,174700,581726360,10600,10600,10600,10600,0
20250225,174600,581726360,10600,10600,10600,10600,0
20250225,174500,581726360,10600,10600,10600,10600,0
20250225,174400,581726360,10600,10600,10600,10600,0
20250225,174300,581726360,10600,10600,10600,10600,0
20250225,174200,581726360,10600,10600,10600,10600,0
20250225,174100,581726360,10600,10600,10600,10600,0
20250225,174000,581726360,10600,10600,10600,10600,0
20250225,173900,581726360,10600,10600,10600,10600,0
20250225,173800,581726360,10600,10600,10600,10600,0
20250225,173700,581726360,10600,10600,10600,10600,0
20250225,173600,581726360,10600,10600,10600,10600,0
20250225,173500,581726360,10600,10600,10600,10600,0
20250225,173400,581726360,10600,10600,10600,10600,428
20250225,173300,581726360,10600,10600,10600,10600,0
20250225,173200,581726360,10600,10600,10600,10600,0
20250225,173100,581726360,10600,10600,10600,10600,0
20250225,173000,581726360,10600,10600,10600,10600,0
20250225,172900,581726360,10600,10600,10600,10600,0
20250225,172800,581726360,10600,10600,10600,10600,0
20250225,172700,581726360,10600,10600,10600,10600,0
20250225,172600,581726360,10600,10600,10600,10600,0
20250225,172500,581726360,10600,10600,10600,10600,0
20250225,172400,581726360,10600,10600,10600,10600,0
20250225,172300,581726360,10600,10600,10600,10600,0
20250225,172200,581726360,10600,10600,10600,10600,0
20250225,172100,581726360,10600,10600,10600,10600,0
20250225,172000,581726360,10600,10600,10600,10600,0
20250225,171900,581726360,10600,10600,10600,10600,0
20250225,171800,581726360,10600,10600,10600,10600,0
20250225,171700,581726360,10600,10600,10600,10600,0
20250225,171600,581726360,10600,10600,10600,10600,0
20250225,171500,581726360,10600,10600,10600,10600,0
20250225,171400,581726360,10600,10600,10600,10600,0
20250225,171300,581726360,10600,10600,10600,10600,0
20250225,171200,581726360,10600,10600,10600,10600,0
20250225,171100,581726360,10600,10600,10600,10600,0
20250225,171000,581726360,10600,10600,10600,10600,0
20250225,170900,581726360,10600,10600,10600,10600,0
20250225,170800,581726360,10600,10600,10600,10600,0
20250225,170700,581726360,10600,10600,10600,10600,0
20250225,170600,581726360,10600,10600,10600,10600,0
20250225,170500,581726360,10600,10600,10600,10600,0
20250225,170400,581726360,10600,10600,10600,10600,428
20250225,170300,581726360,10600,10600,10600,10600,0
20250225,170200,581726360,10600,10600,10600,10600,0
20250225,170100,581726360,10600,10600,10600,10600,0
20250225,170000,581726360,10600,10600,10600,10600,0
20250225,165900,581726360,10600,10600,10600,10600,0
20250225,165800,581726360,10600,10600,10600,10600,0
20250225,165700,581726360,10600,10600,10600,10600,0
20250225,165600,581726360,10600,10600,10600,10600,0
20250225,165500,581726360,10600,10600,10600,10600,0
20250225,165400,581726360,10600,10600,10600,10600,0
20250225,165300,581726360,10600,10600,10600,10600,0
20250225,165200,581726360,10600,10600,10600,10600,0
20250225,165100,581726360,10600,10600,10600,10600,0
20250225,165000,581726360,10600,10600,10600,10600,0
20250225,164900,581726360,10600,10600,10600,10600,0
20250225,164800,581726360,10600,10600,10600,10600,0
20250225,164700,581726360,10600,10600,10600,10600,0
20250225,164600,581726360,10600,10600,10600,10600,0
20250225,164500,581726360,10600,10600,10600,10600,0
20250225,164400,581726360,10600,10600,10600,10600,0
20250225,164300,581726360,10600,10600,10600,10600,0
20250225,164200,581726360,10600,10600,10600,10600,0
20250225,164100,581726360,10600,10600,10600,10600,0
20250225,164000,581726360,10600,10600,10600,10600,0
20250225,163900,581726360,10600,10600,10600,10600,0
20250225,163800,581726360,10600,10600,10600,10600,0
20250225,163700,581726360,10600,10600,10600,10600,0
20250225,163600,581726360,10600,10600,10600,10600,0
20250225,163500,581726360,10600,10600,10600,10600,0
20250225,163400,581726360,10600,10600,10600,10600,428
20250225,163300,581726360,10600,10600,10600,10600,0
20250225,163200,581726360,10600,10600,10600,10600,0
20250225,163100,581726360,10600,10600,10600,10600,0
20250225,163000,581726360,10600,10600,10600,10600,0
20250225,162900,581726360,10600,10600,10600,10600,0
20250225,162800,581726360,10600,10600,10600,10600,0
20250225,162700,581726360,10600,10600,10600,10600,0
20250225,162600,581726360,10600,10600,10600,10600,0
20250225,162500,581726360,10600,10600,10600,10600,0
20250225,162400,581726360,10600,10600,10600,10600,0
20250225,162300,581726360,10600,10600,10600,10600,0
20250225,162200,581726360,10600,10600,10600,10600,0
20250225,162100,581726360,10600,10600,10600,10600,0
20250225,162000,581726360,10600,10600,10600,10600,0
20250225,161900,581726360,10600,10600,10600,10600,0
20250225,161800,581726360,10600,10600,10600,10600,0
20250225,161700,581726360,10600,10600,10600,10600,0
20250225,161600,581726360,10600,10600,10600,10600,0
20250225,161500,581726360,10600,10600,10600,10600,0
20250225,161400,581726360,10600,10600,10600,10600,0
20250225,161300,581726360,10600,10600,10600,10600,0
20250225,161200,581726360,10600,10600,10600,10600,0
20250225,161100,581726360,10600,10600,10600,10600,0
20250225,161000,581726360,10600,10600,10600,10600,0
20250225,160900,581726360,10600,10600,10600,10600,0
20250225,160800,581726360,10600,10600,10600,10600,0
20250225,160700,581726360,10600,10600,10600,10600,0
20250225,160600,581726360,10600,10600,10600,10600,0
20250225,160500,581726360,10600,10600,10600,10600,0
20250225,160400,581726360,10600,10600,10600,10600,428
20250225,160300,581726360,10600,10600,10600,10600,0
20250225,160200,581726360,10600,10600,10600,10600,0
20250225,160100,581726360,10600,10600,10600,10600,0
20250225,160000,581726360,10600,10600,10600,10600,0
20250225,155900,581726360,10600,10600,10600,10600,0
20250225,155800,581726360,10600,10600,10600,10600,0
20250225,155700,581726360,10600,10600,10600,10600,0
20250225,155600,581726360,10600,10600,10600,10600,0
20250225,155500,581726360,10600,10600,10600,10600,0
20250225,155400,581726360,10600,10600,10600,10600,0
20250225,155300,581726360,10600,10600,10600,10600,0
20250225,155200,581726360,10600,10600,10600,10600,0
20250225,155100,581726360,10600,10600,10600,10600,0
20250225,155000,581726360,10600,10600,10600,10600,0
20250225,154900,581726360,10600,10600,10600,10600,0
20250225,154800,581726360,10600,10600,10600,10600,0
20250225,154700,581726360,10600,10600,10600,10600,0
20250225,154600,581726360,10600,10600,10600,10600,0
20250225,154500,581726360,10600,10600,10600,10600,0
20250225,154400,581726360,10600,10600,10600,10600,0
20250225,154300,581726360,10600,10600,10600,10600,0
20250225,154200,581726360,10600,10600,10600,10600,0
20250225,154100,581726360,10600,10600,10600,10600,0
20250225,154000,581726360,10600,10600,10600,10600,0
20250225,153900,581726360,10600,10600,10600,10600,0
20250225,153800,581726360,10600,10600,10600,10600,0
20250225,153700,581726360,10600,10600,10600,10600,0
20250225,153600,581726360,10600,10600,10600,10600,0
20250225,153500,581726360,10600,10600,10600,10600,0
20250225,153400,581726360,10600,10600,10600,10600,428
20250225,153300,581726360,10600,10600,10600,10600,0
20250225,153200,581726360,10600,10600,10600,10600,0
20250225,153100,581726360,10600,10600,10600,10600,0
20250225,153000,581726360,10600,10600,10600,10600,428
20250225,152900,577189560,10600,10600,10600,10600,0
20250225,152800,577189560,10600,10600,10600,10600,0
20250225,152700,577189560,10600,10600,10600,10600,0
20250225,152600,577189560,10600,10600,10600,10600,0
20250225,152500,577189560,10600,10600,10600,10600,0
20250225,152400,577189560,10600,10600,10600,10600,0
20250225,152300,577189560,10600,10600,10600,10600,0
20250225,152200,577189560,10600,10600,10600,10600,0
20250225,152100,577189560,10600,10600,10600,10600,0
20250225,152000,577189560,10600,10600,10600,10600,0
20250225,151900,577189560,10600,10590,10620,10580,86
20250225,151800,576278150,10610,10600,10640,10590,372
20250225,151700,572332490,10600,10610,10610,10600,181
20250225,151600,570412680,10600,10600,10600,10600,30
20250225,151500,570094680,10610,10580,10610,10580,46
20250225,151400,569607910,10610,10600,10640,10600,11
20250225,151300,569491030,10630,10600,10640,10600,205
20250225,151200,567313690,10580,10580,10580,10580,20
20250225,151100,567102090,10570,10560,10570,10560,1081
20250225,151000,555678140,10560,10560,10560,10560,0
20250225,150900,555678140,10560,10560,10560,10560,1
20250225,150800,555667580,10550,10550,10550,10550,0
20250225,150700,555667580,10550,10550,10550,10550,316
20250225,150600,552333780,10550,10550,10550,10550,19
20250225,150500,552133330,10550,10550,10550,10550,0
20250225,150400,552133330,10550,10550,10550,10550,0
20250225,150300,552133330,10550,10550,10550,10550,0
20250225,150200,552133330,10550,10550,10550,10550,0
20250225,150100,552133330,10550,10550,10550,10550,0
20250225,150000,552133330,10550,10570,10570,10550,50
20250225,145900,551605630,10570,10570,10570,10570,5
20250225,145800,551552780,10580,10580,10580,10580,0
20250225,145700,551552780,10580,10570,10600,10570,112
20250225,145600,550366480,10540,10540,10540,10540,0
20250225,145500,550366480,10540,10540,10540,10540,0
20250225,145400,550366480,10540,10540,10540,10540,0
20250225,145300,550366480,10540,10540,10540,10540,0
20250225,145200,550366480,10540,10540,10540,10540,0
20250225,145100,550366480,10540,10550,10550,10540,141
20250225,145000,548879600,10560,10560,10560,10560,0
20250225,144900,548879600,10560,10560,10560,10560,0
20250225,144800,548879600,10560,10560,10560,10560,0
20250225,144700,548879600,10560,10570,10570,10560,150
20250225,144600,547295400,10590,10590,10590,10590,0
20250225,144500,547295400,10590,10590,10590,10590,0
20250225,144400,547295400,10590,10590,10590,10590,0
20250225,144300,547295400,10590,10590,10590,10590,0
20250225,144200,547295400,10590,10590,10590,10590,0
20250225,144100,547295400,10590,10590,10590,10590,1
20250225,144000,547284810,10560,10560,10560,10560,0
20250225,143900,547284810,10560,10560,10560,10560,0
20250225,143800,547284810,10560,10560,10560,10560,0
20250225,143700,547284810,10560,10560,10560,10560,0
20250225,143600,547284810,10560,10560,10560,10560,0
20250225,143500,547284810,10560,10560,10560,10560,0
20250225,143400,547284810,10560,10560,10560,10560,0
20250225,143300,547284810,10560,10560,10560,10560,1
20250225,143200,547274250,10570,10570,10570,10570,0
20250225,143100,547274250,10570,10570,10570,10570,0
20250225,143000,547274250,10570,10570,10570,10570,0
20250225,142900,547274250,10570,10570,10570,10570,0
20250225,142800,547274250,10570,10570,10570,10570,0
20250225,142700,547274250,10570,10570,10570,10570,0
20250225,142600,547274250,10570,10570,10570,10570,50
20250225,142500,546745750,10590,10600,10600,10570,347
20250225,142400,543077160,10620,10620,10620,10620,0
20250225,142300,543077160,10620,10620,10620,10620,0
20250225,142200,543077160,10620,10620,10620,10620,0
20250225,142100,543077160,10620,10620,10620,10620,0
20250225,142000,543077160,10620,10590,10620,10590,30
20250225,141900,542759430,10580,10580,10580,10580,0
20250225,141800,542759430,10580,10580,10580,10580,0
20250225,141700,542759430,10580,10580,10580,10580,0
20250225,141600,542759430,10580,10580,10580,10580,0
20250225,141500,542759430,10580,10580,10580,10580,125
20250225,141400,541436930,10570,10570,10570,10570,0
20250225,141300,541436930,10570,10570,10570,10570,0
20250225,141200,541436930,10570,10570,10570,10570,0
20250225,141100,541436930,10570,10570,10570,10570,1
20250225,141000,541426360,10570,10570,10570,10570,0
20250225,140900,541426360,10570,10570,10570,10570,0
20250225,140800,541426360,10570,10570,10570,10570,0
20250225,140700,541426360,10570,10570,10570,10570,0
20250225,140600,541426360,10570,10570,10570,10570,54
20250225,140500,540855580,10570,10570,10570,10570,0
20250225,140400,540855580,10570,10570,10570,10570,0
20250225,140300,540855580,10570,10570,10570,10570,10
20250225,140200,540749880,10570,10570,10570,10570,30
20250225,140100,540432780,10580,10580,10580,10580,0
20250225,140000,540432780,10580,10580,10580,10580,0
20250225,135900,540432780,10580,10580,10580,10580,0
20250225,135800,540432780,10580,10580,10580,10580,1
20250225,135700,540422200,10560,10560,10560,10560,0
20250225,135600,540422200,10560,10590,10590,10560,190
20250225,135500,538415770,10620,10620,10620,10620,0
20250225,135400,538415770,10620,10600,10640,10590,15
20250225,135300,538256600,10620,10570,10620,10570,113
20250225,135200,537058280,10570,10570,10570,10570,140
20250225,135100,535578480,10570,10570,10580,10570,230
20250225,135000,533147280,10600,10600,10600,10600,0
20250225,134900,533147280,10600,10600,10600,10600,0
20250225,134800,533147280,10600,10600,10600,10600,10
20250225,134700,533041280,10610,10580,10610,10580,185
20250225,134600,531083950,10610,10610,10610,10610,0
20250225,134500,531083950,10610,10610,10610,10610,0
20250225,134400,531083950,10610,10610,10610,10610,0
20250225,134300,531083950,10610,10610,10610,10610,0
20250225,134200,531083950,10610,10610,10610,10610,1
20250225,134100,531073340,10590,10590,10590,10590,0
20250225,134000,531073340,10590,10590,10590,10590,0
20250225,133900,531073340,10590,10590,10590,10590,0
20250225,133800,531073340,10590,10590,10590,10590,0
20250225,133700,531073340,10590,10590,10590,10590,0
20250225,133600,531073340,10590,10590,10590,10590,58
20250225,133500,530459120,10610,10610,10610,10610,27
20250225,133400,530172650,10640,10640,10640,10640,0
20250225,133300,530172650,10640,10640,10640,10640,0
20250225,133200,530172650,10640,10640,10640,10640,0
20250225,133100,530172650,10640,10640,10640,10640,0
20250225,133000,530172650,10640,10640,10640,10640,0
20250225,132900,530172650,10640,10640,10640,10640,0
20250225,132800,530172650,10640,10620,10640,10620,4
20250225,132700,530130130,10610,10610,10610,10610,0
20250225,132600,530130130,10610,10610,10610,10610,0
20250225,132500,530130130,10610,10610,10610,10610,1260
20250225,132400,516761530,10610,10610,10610,10610,10
20250225,132300,516655430,10610,10610,10610,10610,0
20250225,132200,516655430,10610,10610,10610,10610,3
20250225,132100,516623600,10640,10640,10640,10640,0
20250225,132000,516623600,10640,10640,10640,10640,0
20250225,131900,516623600,10640,10620,10640,10620,2
20250225,131800,516602340,10620,10620,10620,10620,0
20250225,131700,516602340,10620,10610,10620,10610,2
20250225,131600,516581110,10640,10640,10640,10640,0
20250225,131500,516581110,10640,10640,10640,10640,0
20250225,131400,516581110,10640,10610,10650,10610,16
20250225,131300,516410760,10650,10650,10650,10650,0
20250225,131200,516410760,10650,10610,10650,10610,2
20250225,131100,516389500,10630,10630,10630,10630,0
20250225,131000,516389500,10630,10630,10630,10630,41
20250225,130900,515953670,10630,10630,10630,10630,0
20250225,130800,515953670,10630,10630,10630,10630,115
20250225,130700,514731220,10610,10610,10610,10610,0
20250225,130600,514731220,10610,10610,10610,10610,0
20250225,130500,514731220,10610,10610,10610,10610,0
20250225,130400,514731220,10610,10610,10610,10610,0
20250225,130300,514731220,10610,10610,10610,10610,0
20250225,130200,514731220,10610,10610,10610,10610,0
20250225,130100,514731220,10610,10610,10610,10610,92
20250225,130000,513755100,10590,10590,10590,10590,0
20250225,125900,513755100,10590,10590,10590,10590,0
20250225,125800,513755100,10590,10600,10600,10590,950
20250225,125700,503686900,10630,10630,10630,10630,0
20250225,125600,503686900,10630,10630,10630,10630,57
20250225,125500,503080990,10590,10600,10600,10590,1800
20250225,125400,484002310,10630,10600,10630,10590,1451
20250225,125300,468618330,10590,10620,10620,10590,1650
20250225,125200,451119430,10630,10630,10630,10620,1556
20250225,125100,434584840,10670,10670,10670,10670,1
20250225,125000,434574170,10670,10670,10670,10670,0
20250225,124900,434574170,10670,10670,10670,10670,0
20250225,124800,434574170,10670,10650,10670,10650,3
20250225,124700,434542180,10610,10610,10610,10610,10
20250225,124600,434436080,10620,10650,10650,10620,926
20250225,124500,424588030,10650,10650,10650,10650,132
20250225,124400,423182230,10650,10650,10650,10650,0
20250225,124300,423182230,10650,10640,10650,10640,521
20250225,124200,417634250,10640,10640,10640,10640,10
20250225,124100,417527850,10640,10640,10640,10640,15
20250225,124000,417368250,10640,10640,10640,10640,9
20250225,123900,417272490,10650,10650,10650,10650,0
20250225,123800,417272490,10650,10650,10650,10650,0
20250225,123700,417272490,10650,10640,10650,10640,3
20250225,123600,417240550,10640,10640,10640,10640,1
20250225,123500,417229910,10640,10640,10640,10640,506
20250225,123400,411846070,10640,10640,10640,10640,5
20250225,123300,411792870,10620,10620,10620,10620,162
20250225,123200,410072430,10620,10620,10620,10620,0
20250225,123100,410072430,10620,10620,10620,10620,0
20250225,123000,410072430,10620,10620,10620,10620,0
20250225,122900,410072430,10620,10620,10620,10620,0
20250225,122800,410072430,10620,10620,10620,10620,0
20250225,122700,410072430,10620,10620,10620,10620,0
20250225,122600,410072430,10620,10620,10620,10620,0
20250225,122500,410072430,10620,10620,10620,10620,30
20250225,122400,409753830,10620,10620,10620,10620,0
20250225,122300,409753830,10620,10620,10620,10620,1
20250225,122200,409743210,10610,10610,10610,10610,0
20250225,122100,409743210,10610,10610,10610,10610,0
20250225,122000,409743210,10610,10620,10620,10610,70
20250225,121900,409000310,10620,10620,10620,10620,0
20250225,121800,409000310,10620,10620,10620,10620,0
20250225,121700,409000310,10620,10620,10620,10620,0
20250225,121600,409000310,10620,10620,10620,10620,10
20250225,121500,408894110,10620,10620,10620,10620,0
20250225,121400,408894110,10620,10620,10620,10620,0
20250225,121300,408894110,10620,10620,10620,10620,0
20250225,121200,408894110,10620,10580,10620,10580,33
20250225,121100,408544780,10620,10610,10620,10580,57
20250225,121000,407941500,10610,10610,10620,10610,6
20250225,120900,407877820,10630,10610,10640,10590,6
20250225,120800,407814110,10570,10610,10610,10570,98
20250225,120700,406778170,10570,10580,10580,10570,318
20250225,120600,403416700,10590,10630,10630,10590,2236
20250225,120500,379685370,10640,10640,10640,10640,0
20250225,120400,379685370,10640,10640,10640,10640,0
20250225,120300,379685370,10640,10640,10640,10640,0
20250225,120200,379685370,10640,10640,10640,10640,0
20250225,120100,379685370,10640,10640,10640,10640,0
20250225,120000,379685370,10640,10640,10640,10640,7
20250225,115900,379610890,10640,10640,10640,10640,3
20250225,115800,379578970,10650,10650,10650,10650,1
20250225,115700,379568320,10650,10650,10650,10650,1
20250225,115600,379557670,10670,10650,10670,10650,30
20250225,115500,379238150,10650,10650,10650,10650,0
20250225,115400,379238150,10650,10650,10650,10620,515
20250225,115300,373758120,10670,10670,10670,10670,0
20250225,115200,373758120,10670,10670,10670,10670,0
20250225,115100,373758120,10670,10670,10670,10670,1
20250225,115000,373747450,10660,10660,10660,10660,1
20250225,114900,373736790,10660,10660,10660,10660,0
20250225,114800,373736790,10660,10660,10660,10660,0
20250225,114700,373736790,10660,10660,10660,10660,0
20250225,114600,373736790,10660,10660,10660,10660,16
20250225,114500,373566230,10660,10660,10660,10660,0
20250225,114400,373566230,10660,10660,10660,10660,0
20250225,114300,373566230,10660,10660,10660,10660,0
20250225,114200,373566230,10660,10660,10660,10660,0
20250225,114100,373566230,10660,10660,10660,10660,0
20250225,114000,373566230,10660,10660,10660,10660,0
20250225,113900,373566230,10660,10660,10660,10660,0
20250225,113800,373566230,10660,10660,10660,10660,0
20250225,113700,373566230,10660,10660,10660,10660,0
20250225,113600,373566230,10660,10660,10660,10660,0
20250225,113500,373566230,10660,10660,10660,10660,0
20250225,113400,373566230,10660,10660,10660,10660,0
20250225,113300,373566230,10660,10660,10660,10660,0
20250225,113200,373566230,10660,10660,10660,10660,0
20250225,113100,373566230,10660,10660,10660,10660,0
20250225,113000,373566230,10660,10660,10660,10660,0
20250225,112900,373566230,10660,10660,10660,10660,0
20250225,112800,373566230,10660,10660,10660,10660,0
20250225,112700,373566230,10660,10660,10660,10660,0
20250225,112600,373566230,10660,10670,10670,10660,823
20250225,112500,364791180,10700,10700,10700,10700,0
20250225,112400,364791180,10700,10700,10700,10700,1
20250225,112300,364780480,10690,10690,10690,10690,0
20250225,112200,364780480,10690,10690,10690,10690,0
20250225,112100,364780480,10690,10690,10690,10690,0
20250225,112000,364780480,10690,10690,10690,10690,0
20250225,111900,364780480,10690,10690,10690,10690,0
20250225,111800,364780480,10690,10690,10690,10690,0
20250225,111700,364780480,10690,10690,10690,10690,0
20250225,111600,364780480,10690,10690,10690,10690,0
20250225,111500,364780480,10690,10690,10690,10690,0
20250225,111400,364780480,10690,10690,10690,10690,0
20250225,111300,364780480,10690,10680,10700,10680,123
20250225,111200,363465560,10700,10700,10700,10700,0
20250225,111100,363465560,10700,10700,10700,10700,0
20250225,111000,363465560,10700,10700,10700,10700,0
20250225,110900,363465560,10700,10700,10700,10700,1
20250225,110800,363454860,10660,10670,10670,10660,500
20250225,110700,358122020,10680,10680,10680,10680,0
20250225,110600,358122020,10680,10680,10680,10680,0
20250225,110500,358122020,10680,10680,10680,10680,0
20250225,110400,358122020,10680,10680,10680,10680,68
20250225,110300,357395780,10680,10680,10680,10680,10
20250225,110200,357288980,10680,10680,10680,10680,2
20250225,110100,357267620,10680,10680,10680,10680,268
20250225,110000,354405380,10670,10680,10680,10670,258
20250225,105900,351651740,10700,10700,10700,10700,0
20250225,105800,351651740,10700,10700,10700,10700,0
20250225,105700,351651740,10700,10700,10700,10700,0
20250225,105600,351651740,10700,10690,10700,10690,2
20250225,105500,351630350,10700,10700,10700,10700,0
20250225,105400,351630350,10700,10700,10700,10700,0
20250225,105300,351630350,10700,10700,10700,10700,0
20250225,105200,351630350,10700,10700,10700,10700,0
20250225,105100,351630350,10700,10700,10700,10700,0
20250225,105000,351630350,10700,10700,10700,10700,0
20250225,104900,351630350,10700,10700,10700,10700,0
20250225,104800,351630350,10700,10700,10700,10700,12
20250225,104700,351501950,10700,10700,10700,10700,1
20250225,104600,351491250,10670,10670,10670,10670,2
20250225,104500,351469910,10710,10690,10720,10690,3
20250225,104400,351437790,10660,10660,10660,10660,0
20250225,104300,351437790,10660,10660,10660,10660,0
20250225,104200,351437790,10660,10660,10660,10660,20
20250225,104100,351224590,10720,10720,10720,10720,0
20250225,104000,351224590,10720,10720,10720,10720,0
20250225,103900,351224590,10720,10720,10720,10720,0
20250225,103800,351224590,10720,10720,10720,10720,0
20250225,103700,351224590,10720,10720,10720,10720,0
20250225,103600,351224590,10720,10690,10720,10690,5
20250225,103500,351171040,10710,10710,10710,10710,0
20250225,103400,351171040,10710,10710,10710,10710,0
20250225,103300,351171040,10710,10710,10710,10710,0
20250225,103200,351171040,10710,10710,10710,10710,0
20250225,103100,351171040,10710,10710,10710,10710,1
20250225,103000,351160330,10690,10690,10690,10690,10
20250225,102900,351053430,10660,10660,10660,10660,9
20250225,102800,350957490,10700,10700,10700,10700,0
20250225,102700,350957490,10700,10700,10700,10700,0
20250225,102600,350957490,10700,10700,10700,10700,0
20250225,102500,350957490,10700,10700,10700,10700,0
20250225,102400,350957490,10700,10680,10700,10660,301
20250225,102300,347747390,10700,10700,10700,10700,0
20250225,102200,347747390,10700,10700,10700,10700,0
20250225,102100,347747390,10700,10700,10700,10700,10
20250225,102000,347640390,10670,10670,10670,10670,1
20250225,101900,347629720,10710,10690,10710,10690,24
20250225,101800,347373110,10670,10680,10710,10660,342
20250225,101700,343723610,10680,10680,10680,10680,0
20250225,101600,343723610,10680,10680,10680,10680,0
20250225,101500,343723610,10680,10680,10680,10680,0
20250225,101400,343723610,10680,10680,10680,10680,0
20250225,101300,343723610,10680,10680,10680,10680,0
20250225,101200,343723610,10680,10680,10680,10680,0
20250225,101100,343723610,10680,10680,10680,10680,4
20250225,101000,343680890,10680,10680,10680,10680,0
20250225,100900,343680890,10680,10680,10680,10680,0
20250225,100800,343680890,10680,10680,10680,10680,1
20250225,100700,343670210,10660,10660,10660,10660,983
20250225,100600,333191430,10660,10660,10660,10660,200
20250225,100500,331059430,10670,10700,10720,10670,283
20250225,100400,328036120,10700,10700,10700,10700,291
20250225,100300,324922420,10720,10720,10720,10720,0
20250225,100200,324922420,10720,10720,10720,10700,102
20250225,100100,323830980,10690,10690,10690,10690,0
20250225,100000,323830980,10690,10690,10690,10690,1
20250225,095900,323820290,10720,10720,10720,10720,0
20250225,095800,323820290,10720,10720,10720,10720,0
20250225,095700,323820290,10720,10720,10720,10720,0
20250225,095600,323820290,10720,10720,10720,10720,0
20250225,095500,323820290,10720,10720,10720,10720,0
20250225,095400,323820290,10720,10700,10720,10690,307
20250225,095300,320531400,10700,10700,10700,10700,0
20250225,095200,320531400,10700,10700,10700,10700,0
20250225,095100,320531400,10700,10700,10700,10700,10
20250225,095000,320424400,10700,10700,10700,10700,0
20250225,094900,320424400,10700,10700,10700,10700,0
20250225,094800,320424400,10700,10700,10700,10700,0
20250225,094700,320424400,10700,10700,10700,10700,5
20250225,094600,320370900,10720,10710,10720,10710,17
20250225,094500,320188810,10710,10690,10710,10690,21
20250225,094400,319964300,10690,10690,10690,10690,99
20250225,094300,318905990,10690,10690,10690,10690,18
20250225,094200,318713570,10680,10680,10680,10680,0
20250225,094100,318713570,10680,10680,10680,10680,50
20250225,094000,318179570,10680,10680,10680,10680,0
20250225,093900,318179570,10680,10680,10680,10680,0
20250225,093800,318179570,10680,10680,10680,10680,0
20250225,093700,318179570,10680,10680,10680,10680,2
20250225,093600,318158210,10720,10720,10720,10720,1
20250225,093500,318147490,10680,10720,10720,10680,135
20250225,093400,316704740,10730,10730,10730,10730,0
20250225,093300,316704740,10730,10730,10740,10730,24
20250225,093200,316447200,10730,10720,10730,10720,84
20250225,093100,315546680,10700,10740,10740,10700,135
20250225,093000,314100300,10740,10800,10800,10740,3947
20250225,092900,271599230,10800,10800,10800,10800,0
20250225,092800,271599230,10800,10790,10800,10780,146
20250225,092700,270024760,10790,10790,10790,10790,10
20250225,092600,269916860,10790,10790,10790,10790,0
20250225,092500,269916860,10790,10790,10790,10790,0
20250225,092400,269916860,10790,10790,10790,10790,0
20250225,092300,269916860,10790,10790,10790,10790,2
20250225,092200,269895280,10790,10760,10790,10760,176
20250225,092100,268001460,10760,10760,10760,10760,147
20250225,092000,266419740,10770,10770,10770,10770,411
20250225,091900,261993270,10800,10800,10800,10800,517
20250225,091800,256409670,10800,10800,10800,10800,24
20250225,091700,256150470,10800,10770,10800,10770,145
20250225,091600,254587470,10770,10780,10800,10770,724
20250225,091500,246770960,10790,10840,10860,10790,418
20250225,091400,242256310,10860,10880,10890,10860,492
20250225,091300,236903670,10890,10880,10890,10850,142
20250225,091200,235358770,10850,10860,10890,10800,2768
20250225,091100,205357400,10870,10870,10870,10870,0
20250225,091000,205357400,10870,10820,10900,10820,2720
20250225,090900,175793350,10810,10840,10840,10800,1013
20250225,090800,164820660,10850,10870,10870,10840,1288
20250225,090700,150844740,10900,10820,10940,10800,4961
20250225,090600,96803610,10800,10760,10890,10760,5381
20250225,090500,38539590,10770,10750,10770,10710,580
20250225,090400,32304220,10770,10680,10770,10670,1414
20250225,090300,17171470,10650,10640,10650,10640,409
20250225,090200,12816850,10650,10680,10690,10650,21
20250225,090100,12592780,10700,10630,10700,10610,351
20250225,090000,8845380,10630,10620,10630,10610,833