KissMeData/045970/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193200,349176480,3895,3895,3895,3895,563
20250225,193100,349176480,3895,3895,3895,3895,0
20250225,193000,349176480,3895,3895,3895,3895,0
20250225,192900,349176480,3895,3895,3895,3895,0
20250225,192800,349176480,3895,3895,3895,3895,0
20250225,192700,349176480,3895,3895,3895,3895,0
20250225,192600,349176480,3895,3895,3895,3895,0
20250225,192500,349176480,3895,3895,3895,3895,0
20250225,192400,349176480,3895,3895,3895,3895,0
20250225,192300,349176480,3895,3895,3895,3895,0
20250225,192200,349176480,3895,3895,3895,3895,0
20250225,192100,349176480,3895,3895,3895,3895,0
20250225,192000,349176480,3895,3895,3895,3895,0
20250225,191900,349176480,3895,3895,3895,3895,0
20250225,191800,349176480,3895,3895,3895,3895,0
20250225,191700,349176480,3895,3895,3895,3895,0
20250225,191600,349176480,3895,3895,3895,3895,0
20250225,191500,349176480,3895,3895,3895,3895,0
20250225,191400,349176480,3895,3895,3895,3895,0
20250225,191300,349176480,3895,3895,3895,3895,0
20250225,191200,349176480,3895,3895,3895,3895,0
20250225,191100,349176480,3895,3895,3895,3895,0
20250225,191000,349176480,3895,3895,3895,3895,0
20250225,190900,349176480,3895,3895,3895,3895,0
20250225,190800,349176480,3895,3895,3895,3895,0
20250225,190700,349176480,3895,3895,3895,3895,0
20250225,190600,349176480,3895,3895,3895,3895,0
20250225,190500,349176480,3895,3895,3895,3895,0
20250225,190400,349176480,3895,3895,3895,3895,0
20250225,190300,349176480,3895,3895,3895,3895,0
20250225,190200,349176480,3895,3895,3895,3895,563
20250225,190100,349176480,3895,3895,3895,3895,0
20250225,190000,349176480,3895,3895,3895,3895,0
20250225,185900,349176480,3895,3895,3895,3895,0
20250225,185800,349176480,3895,3895,3895,3895,0
20250225,185700,349176480,3895,3895,3895,3895,0
20250225,185600,349176480,3895,3895,3895,3895,0
20250225,185500,349176480,3895,3895,3895,3895,0
20250225,185400,349176480,3895,3895,3895,3895,0
20250225,185300,349176480,3895,3895,3895,3895,0
20250225,185200,349176480,3895,3895,3895,3895,0
20250225,185100,349176480,3895,3895,3895,3895,0
20250225,185000,349176480,3895,3895,3895,3895,0
20250225,184900,349176480,3895,3895,3895,3895,0
20250225,184800,349176480,3895,3895,3895,3895,0
20250225,184700,349176480,3895,3895,3895,3895,0
20250225,184600,349176480,3895,3895,3895,3895,0
20250225,184500,349176480,3895,3895,3895,3895,0
20250225,184400,349176480,3895,3895,3895,3895,0
20250225,184300,349176480,3895,3895,3895,3895,0
20250225,184200,349176480,3895,3895,3895,3895,0
20250225,184100,349176480,3895,3895,3895,3895,0
20250225,184000,349176480,3895,3895,3895,3895,0
20250225,183900,349176480,3895,3895,3895,3895,0
20250225,183800,349176480,3895,3895,3895,3895,0
20250225,183700,349176480,3895,3895,3895,3895,0
20250225,183600,349176480,3895,3895,3895,3895,0
20250225,183500,349176480,3895,3895,3895,3895,0
20250225,183400,349176480,3895,3895,3895,3895,0
20250225,183300,349176480,3895,3895,3895,3895,0
20250225,183200,349176480,3895,3895,3895,3895,563
20250225,183100,349176480,3895,3895,3895,3895,0
20250225,183000,349176480,3895,3895,3895,3895,0
20250225,182900,349176480,3895,3895,3895,3895,0
20250225,182800,349176480,3895,3895,3895,3895,0
20250225,182700,349176480,3895,3895,3895,3895,0
20250225,182600,349176480,3895,3895,3895,3895,0
20250225,182500,349176480,3895,3895,3895,3895,0
20250225,182400,349176480,3895,3895,3895,3895,0
20250225,182300,349176480,3895,3895,3895,3895,0
20250225,182200,349176480,3895,3895,3895,3895,0
20250225,182100,349176480,3895,3895,3895,3895,0
20250225,182000,349176480,3895,3895,3895,3895,0
20250225,181900,349176480,3895,3895,3895,3895,0
20250225,181800,349176480,3895,3895,3895,3895,0
20250225,181700,349176480,3895,3895,3895,3895,0
20250225,181600,349176480,3895,3895,3895,3895,0
20250225,181500,349176480,3895,3895,3895,3895,0
20250225,181400,349176480,3895,3895,3895,3895,0
20250225,181300,349176480,3895,3895,3895,3895,0
20250225,181200,349176480,3895,3895,3895,3895,0
20250225,181100,349176480,3895,3895,3895,3895,0
20250225,181000,349176480,3895,3895,3895,3895,0
20250225,180900,349176480,3895,3895,3895,3895,0
20250225,180800,349176480,3895,3895,3895,3895,0
20250225,180700,349176480,3895,3895,3895,3895,0
20250225,180600,349176480,3895,3895,3895,3895,0
20250225,180500,349176480,3895,3895,3895,3895,0
20250225,180400,349176480,3895,3895,3895,3895,0
20250225,180300,349176480,3895,3895,3895,3895,0
20250225,180200,349176480,3895,3895,3895,3895,563
20250225,180100,349176480,3895,3895,3895,3895,0
20250225,180000,349176480,3895,3895,3895,3895,0
20250225,175900,349176480,3895,3895,3895,3895,0
20250225,175800,349176480,3895,3895,3895,3895,0
20250225,175700,349176480,3895,3895,3895,3895,0
20250225,175600,349176480,3895,3895,3895,3895,0
20250225,175500,349176480,3895,3895,3895,3895,0
20250225,175400,349176480,3895,3895,3895,3895,0
20250225,175300,349176480,3895,3895,3895,3895,0
20250225,175200,349176480,3895,3895,3895,3895,0
20250225,175100,349176480,3895,3895,3895,3895,0
20250225,175000,349176480,3895,3895,3895,3895,0
20250225,174900,349176480,3895,3895,3895,3895,0
20250225,174800,349176480,3895,3895,3895,3895,0
20250225,174700,349176480,3895,3895,3895,3895,0
20250225,174600,349176480,3895,3895,3895,3895,0
20250225,174500,349176480,3895,3895,3895,3895,0
20250225,174400,349176480,3895,3895,3895,3895,0
20250225,174300,349176480,3895,3895,3895,3895,0
20250225,174200,349176480,3895,3895,3895,3895,0
20250225,174100,349176480,3895,3895,3895,3895,0
20250225,174000,349176480,3895,3895,3895,3895,0
20250225,173900,349176480,3895,3895,3895,3895,0
20250225,173800,349176480,3895,3895,3895,3895,0
20250225,173700,349176480,3895,3895,3895,3895,0
20250225,173600,349176480,3895,3895,3895,3895,0
20250225,173500,349176480,3895,3895,3895,3895,0
20250225,173400,349176480,3895,3895,3895,3895,0
20250225,173300,349176480,3895,3895,3895,3895,0
20250225,173200,349176480,3895,3895,3895,3895,563
20250225,173100,349176480,3895,3895,3895,3895,0
20250225,173000,349176480,3895,3895,3895,3895,0
20250225,172900,349176480,3895,3895,3895,3895,0
20250225,172800,349176480,3895,3895,3895,3895,0
20250225,172700,349176480,3895,3895,3895,3895,0
20250225,172600,349176480,3895,3895,3895,3895,0
20250225,172500,349176480,3895,3895,3895,3895,0
20250225,172400,349176480,3895,3895,3895,3895,0
20250225,172300,349176480,3895,3895,3895,3895,0
20250225,172200,349176480,3895,3895,3895,3895,0
20250225,172100,349176480,3895,3895,3895,3895,0
20250225,172000,349176480,3895,3895,3895,3895,0
20250225,171900,349176480,3895,3895,3895,3895,0
20250225,171800,349176480,3895,3895,3895,3895,0
20250225,171700,349176480,3895,3895,3895,3895,0
20250225,171600,349176480,3895,3895,3895,3895,0
20250225,171500,349176480,3895,3895,3895,3895,0
20250225,171400,349176480,3895,3895,3895,3895,0
20250225,171300,349176480,3895,3895,3895,3895,0
20250225,171200,349176480,3895,3895,3895,3895,0
20250225,171100,349176480,3895,3895,3895,3895,0
20250225,171000,349176480,3895,3895,3895,3895,0
20250225,170900,349176480,3895,3895,3895,3895,0
20250225,170800,349176480,3895,3895,3895,3895,0
20250225,170700,349176480,3895,3895,3895,3895,0
20250225,170600,349176480,3895,3895,3895,3895,0
20250225,170500,349176480,3895,3895,3895,3895,0
20250225,170400,349176480,3895,3895,3895,3895,0
20250225,170300,349176480,3895,3895,3895,3895,0
20250225,170200,349176480,3895,3895,3895,3895,563
20250225,170100,349176480,3895,3895,3895,3895,0
20250225,170000,349176480,3895,3895,3895,3895,0
20250225,165900,349176480,3895,3895,3895,3895,0
20250225,165800,349176480,3895,3895,3895,3895,0
20250225,165700,349176480,3895,3895,3895,3895,0
20250225,165600,349176480,3895,3895,3895,3895,0
20250225,165500,349176480,3895,3895,3895,3895,0
20250225,165400,349176480,3895,3895,3895,3895,0
20250225,165300,349176480,3895,3895,3895,3895,0
20250225,165200,349176480,3895,3895,3895,3895,0
20250225,165100,349176480,3895,3895,3895,3895,0
20250225,165000,349176480,3895,3895,3895,3895,0
20250225,164900,349176480,3895,3895,3895,3895,0
20250225,164800,349176480,3895,3895,3895,3895,0
20250225,164700,349176480,3895,3895,3895,3895,0
20250225,164600,349176480,3895,3895,3895,3895,0
20250225,164500,349176480,3895,3895,3895,3895,0
20250225,164400,349176480,3895,3895,3895,3895,0
20250225,164300,349176480,3895,3895,3895,3895,0
20250225,164200,349176480,3895,3895,3895,3895,0
20250225,164100,349176480,3895,3895,3895,3895,0
20250225,164000,349176480,3895,3895,3895,3895,0
20250225,163900,349176480,3895,3895,3895,3895,0
20250225,163800,349176480,3895,3895,3895,3895,0
20250225,163700,349176480,3895,3895,3895,3895,0
20250225,163600,349176480,3895,3895,3895,3895,0
20250225,163500,349176480,3895,3895,3895,3895,0
20250225,163400,349176480,3895,3895,3895,3895,0
20250225,163300,349176480,3895,3895,3895,3895,0
20250225,163200,349176480,3895,3895,3895,3895,563
20250225,163100,349176480,3895,3895,3895,3895,0
20250225,163000,349176480,3895,3895,3895,3895,0
20250225,162900,349176480,3895,3895,3895,3895,0
20250225,162800,349176480,3895,3895,3895,3895,0
20250225,162700,349176480,3895,3895,3895,3895,0
20250225,162600,349176480,3895,3895,3895,3895,0
20250225,162500,349176480,3895,3895,3895,3895,0
20250225,162400,349176480,3895,3895,3895,3895,0
20250225,162300,349176480,3895,3895,3895,3895,0
20250225,162200,349176480,3895,3895,3895,3895,0
20250225,162100,349176480,3895,3895,3895,3895,0
20250225,162000,349176480,3895,3895,3895,3895,0
20250225,161900,349176480,3895,3895,3895,3895,0
20250225,161800,349176480,3895,3895,3895,3895,0
20250225,161700,349176480,3895,3895,3895,3895,0
20250225,161600,349176480,3895,3895,3895,3895,0
20250225,161500,349176480,3895,3895,3895,3895,0
20250225,161400,349176480,3895,3895,3895,3895,0
20250225,161300,349176480,3895,3895,3895,3895,0
20250225,161200,349176480,3895,3895,3895,3895,0
20250225,161100,349176480,3895,3895,3895,3895,0
20250225,161000,349176480,3895,3895,3895,3895,0
20250225,160900,349176480,3895,3895,3895,3895,0
20250225,160800,349176480,3895,3895,3895,3895,0
20250225,160700,349176480,3895,3895,3895,3895,0
20250225,160600,349176480,3895,3895,3895,3895,0
20250225,160500,349176480,3895,3895,3895,3895,0
20250225,160400,349176480,3895,3895,3895,3895,0
20250225,160300,349176480,3895,3895,3895,3895,0
20250225,160200,349176480,3895,3895,3895,3895,563
20250225,160100,349176480,3895,3895,3895,3895,0
20250225,160000,349176480,3895,3895,3895,3895,0
20250225,155900,349176480,3895,3895,3895,3895,0
20250225,155800,349176480,3895,3895,3895,3895,0
20250225,155700,349176480,3895,3895,3895,3895,0
20250225,155600,349176480,3895,3895,3895,3895,0
20250225,155500,349176480,3895,3895,3895,3895,0
20250225,155400,349176480,3895,3895,3895,3895,0
20250225,155300,349176480,3895,3895,3895,3895,0
20250225,155200,349176480,3895,3895,3895,3895,0
20250225,155100,349176480,3895,3895,3895,3895,0
20250225,155000,349176480,3895,3895,3895,3895,0
20250225,154900,349176480,3895,3895,3895,3895,0
20250225,154800,349176480,3895,3895,3895,3895,0
20250225,154700,349176480,3895,3895,3895,3895,0
20250225,154600,349176480,3895,3895,3895,3895,0
20250225,154500,349176480,3895,3895,3895,3895,0
20250225,154400,349176480,3895,3895,3895,3895,0
20250225,154300,349176480,3895,3895,3895,3895,0
20250225,154200,349176480,3895,3895,3895,3895,0
20250225,154100,349176480,3895,3895,3895,3895,0
20250225,154000,349176480,3895,3895,3895,3895,0
20250225,153900,349176480,3895,3895,3895,3895,0
20250225,153800,349176480,3895,3895,3895,3895,0
20250225,153700,349176480,3895,3895,3895,3895,0
20250225,153600,349176480,3895,3895,3895,3895,0
20250225,153500,349176480,3895,3895,3895,3895,0
20250225,153400,349176480,3895,3895,3895,3895,0
20250225,153300,349176480,3895,3895,3895,3895,0
20250225,153200,349176480,3895,3895,3895,3895,563
20250225,153100,349176480,3895,3895,3895,3895,0
20250225,153000,349176480,3895,3895,3895,3895,563
20250225,152900,346983595,3900,3900,3900,3900,0
20250225,152800,346983595,3900,3900,3900,3900,0
20250225,152700,346983595,3900,3900,3900,3900,0
20250225,152600,346983595,3900,3900,3900,3900,0
20250225,152500,346983595,3900,3900,3900,3900,0
20250225,152400,346983595,3900,3900,3900,3900,0
20250225,152300,346983595,3900,3900,3900,3900,0
20250225,152200,346983595,3900,3900,3900,3900,0
20250225,152100,346983595,3900,3900,3900,3900,0
20250225,152000,346983595,3900,3900,3900,3900,0
20250225,151900,346983595,3900,3900,3900,3900,0
20250225,151800,346983595,3900,3900,3900,3900,0
20250225,151700,346983595,3900,3900,3900,3900,50
20250225,151600,346788595,3880,3880,3880,3880,0
20250225,151500,346788595,3880,3900,3900,3880,204
20250225,151400,345996875,3905,3905,3905,3905,0
20250225,151300,345996875,3905,3875,3905,3875,2805
20250225,151200,335067475,3870,3870,3870,3870,0
20250225,151100,335067475,3870,3870,3870,3870,110
20250225,151000,334641775,3875,3875,3875,3875,0
20250225,150900,334641775,3875,3875,3875,3875,0
20250225,150800,334641775,3875,3875,3875,3875,11
20250225,150700,334599150,3875,3875,3875,3875,100
20250225,150600,334211650,3875,3885,3885,3875,452
20250225,150500,332460140,3880,3880,3880,3880,0
20250225,150400,332460140,3880,3885,3885,3880,3
20250225,150300,332448490,3885,3885,3885,3885,4
20250225,150200,332432950,3875,3875,3875,3875,0
20250225,150100,332432950,3875,3875,3880,3875,1070
20250225,150000,328284995,3875,3875,3875,3875,248
20250225,145900,327323995,3875,3875,3875,3875,111
20250225,145800,326893870,3870,3870,3870,3870,157
20250225,145700,326286280,3870,3865,3870,3865,235
20250225,145600,325377855,3870,3875,3875,3870,116
20250225,145500,324928930,3875,3875,3875,3875,5
20250225,145400,324909555,3875,3875,3875,3875,55
20250225,145300,324696430,3870,3870,3870,3870,3
20250225,145200,324684820,3865,3865,3865,3865,0
20250225,145100,324684820,3865,3865,3865,3865,0
20250225,145000,324684820,3865,3865,3865,3865,0
20250225,144900,324684820,3865,3865,3865,3865,0
20250225,144800,324684820,3865,3865,3865,3865,1772
20250225,144700,317836040,3870,3870,3870,3870,1
20250225,144600,317832170,3870,3880,3880,3870,1472
20250225,144500,312135510,3880,3880,3880,3880,1
20250225,144400,312131630,3880,3880,3880,3880,2
20250225,144300,312123870,3880,3880,3880,3880,80
20250225,144200,311813470,3880,3880,3880,3880,2
20250225,144100,311805710,3870,3870,3870,3870,100
20250225,144000,311418710,3870,3870,3870,3870,0
20250225,143900,311418710,3870,3870,3870,3870,0
20250225,143800,311418710,3870,3870,3870,3865,9386
20250225,143700,275094900,3875,3875,3875,3875,0
20250225,143600,275094900,3875,3875,3875,3875,0
20250225,143500,275094900,3875,3880,3880,3875,93
20250225,143400,274734240,3880,3880,3880,3880,3
20250225,143300,274722600,3885,3885,3885,3885,2
20250225,143200,274714830,3885,3880,3885,3870,579
20250225,143100,272471265,3875,3880,3880,3875,571
20250225,143000,270257890,3880,3890,3890,3880,1985
20250225,142900,262553695,3890,3890,3890,3890,200
20250225,142800,261775695,3890,3890,3890,3890,0
20250225,142700,261775695,3890,3890,3890,3890,5
20250225,142600,261756245,3890,3890,3890,3890,2
20250225,142500,261748465,3890,3890,3890,3890,4
20250225,142400,261732905,3890,3885,3890,3885,1367
20250225,142300,256421110,3885,3885,3885,3885,100
20250225,142200,256032610,3885,3885,3885,3885,4
20250225,142100,256017070,3890,3890,3890,3890,200
20250225,142000,255239070,3890,3890,3890,3890,0
20250225,141900,255239070,3890,3895,3895,3890,6
20250225,141800,255215705,3890,3890,3890,3890,0
20250225,141700,255215705,3890,3890,3890,3890,0
20250225,141600,255215705,3890,3890,3890,3890,101
20250225,141500,254822815,3890,3890,3890,3890,0
20250225,141400,254822815,3890,3895,3895,3885,132
20250225,141300,254308985,3895,3895,3895,3895,0
20250225,141200,254308985,3895,3895,3895,3885,5704
20250225,141100,232120165,3895,3895,3895,3895,0
20250225,141000,232120165,3895,3905,3905,3895,2243
20250225,140900,223383180,3905,3905,3905,3905,0
20250225,140800,223383180,3905,3905,3905,3905,0
20250225,140700,223383180,3905,3905,3905,3905,0
20250225,140600,223383180,3905,3905,3905,3905,5
20250225,140500,223363655,3905,3905,3905,3905,0
20250225,140400,223363655,3905,3905,3905,3905,0
20250225,140300,223363655,3905,3905,3905,3905,0
20250225,140200,223363655,3905,3905,3905,3905,0
20250225,140100,223363655,3905,3900,3905,3900,3
20250225,140000,223351950,3900,3900,3900,3900,0
20250225,135900,223351950,3900,3900,3900,3900,1739
20250225,135800,216569850,3900,3900,3900,3900,2101
20250225,135700,208375950,3905,3905,3905,3905,450
20250225,135600,206618700,3905,3905,3905,3905,101
20250225,135500,206224295,3905,3905,3905,3905,65
20250225,135400,205970470,3905,3905,3905,3905,400
20250225,135300,204408470,3905,3905,3905,3905,0
20250225,135200,204408470,3905,3905,3905,3905,0
20250225,135100,204408470,3905,3905,3905,3905,0
20250225,135000,204408470,3905,3905,3905,3905,1
20250225,134900,204404565,3905,3905,3905,3905,0
20250225,134800,204404565,3905,3905,3905,3905,0
20250225,134700,204404565,3905,3905,3905,3905,0
20250225,134600,204404565,3905,3905,3905,3905,2
20250225,134500,204396755,3905,3905,3905,3905,0
20250225,134400,204396755,3905,3905,3905,3905,0
20250225,134300,204396755,3905,3905,3905,3905,0
20250225,134200,204396755,3905,3905,3905,3905,2
20250225,134100,204388945,3905,3905,3905,3905,37
20250225,134000,204244460,3905,3905,3905,3905,20
20250225,133900,204166360,3905,3905,3905,3905,20
20250225,133800,204088260,3905,3905,3905,3905,10
20250225,133700,204049210,3905,3905,3905,3905,439
20250225,133600,202334915,3905,3905,3905,3905,0
20250225,133500,202334915,3905,3905,3905,3905,207
20250225,133400,201526580,3905,3905,3905,3905,837
20250225,133300,198258095,3910,3910,3910,3910,0
20250225,133200,198258095,3910,3915,3915,3910,450
20250225,133100,196498590,3925,3925,3925,3925,0
20250225,133000,196498590,3925,3925,3925,3925,0
20250225,132900,196498590,3925,3925,3925,3925,0
20250225,132800,196498590,3925,3925,3925,3925,0
20250225,132700,196498590,3925,3925,3925,3925,0
20250225,132600,196498590,3925,3925,3925,3925,0
20250225,132500,196498590,3925,3925,3925,3925,0
20250225,132400,196498590,3925,3925,3925,3925,0
20250225,132300,196498590,3925,3925,3925,3925,0
20250225,132200,196498590,3925,3925,3925,3925,0
20250225,132100,196498590,3925,3925,3925,3925,434
20250225,132000,194795140,3925,3925,3925,3925,0
20250225,131900,194795140,3925,3925,3925,3925,0
20250225,131800,194795140,3925,3925,3925,3925,628
20250225,131700,192330240,3925,3925,3925,3925,26
20250225,131600,192228190,3925,3925,3925,3925,1
20250225,131500,192224265,3925,3925,3925,3925,1
20250225,131400,192220340,3925,3925,3925,3925,0
20250225,131300,192220340,3925,3925,3925,3925,1
20250225,131200,192216415,3925,3920,3925,3920,800
20250225,131100,189078600,3920,3920,3920,3920,0
20250225,131000,189078600,3920,3920,3920,3920,200
20250225,130900,188294600,3910,3910,3910,3910,9
20250225,130800,188259410,3910,3910,3910,3910,0
20250225,130700,188259410,3910,3910,3910,3910,0
20250225,130600,188259410,3910,3910,3910,3910,0
20250225,130500,188259410,3910,3910,3910,3910,1000
20250225,130400,184349410,3915,3915,3915,3915,0
20250225,130300,184349410,3915,3915,3915,3915,0
20250225,130200,184349410,3915,3915,3915,3915,631
20250225,130100,181879045,3910,3910,3910,3910,177
20250225,130000,181186975,3910,3910,3910,3910,0
20250225,125900,181186975,3910,3910,3910,3910,10
20250225,125800,181147875,3905,3905,3905,3905,0
20250225,125700,181147875,3905,3905,3905,3905,0
20250225,125600,181147875,3905,3905,3905,3905,0
20250225,125500,181147875,3905,3905,3905,3905,0
20250225,125400,181147875,3905,3905,3905,3905,0
20250225,125300,181147875,3905,3905,3905,3905,0
20250225,125200,181147875,3905,3905,3905,3905,0
20250225,125100,181147875,3905,3905,3905,3905,0
20250225,125000,181147875,3905,3910,3910,3905,110
20250225,124900,180717825,3910,3910,3910,3910,2
20250225,124800,180710005,3910,3910,3910,3910,0
20250225,124700,180710005,3910,3910,3910,3910,5
20250225,124600,180690455,3910,3910,3910,3910,0
20250225,124500,180690455,3910,3910,3910,3910,706
20250225,124400,177929995,3910,3910,3910,3910,0
20250225,124300,177929995,3910,3910,3910,3910,0
20250225,124200,177929995,3910,3910,3910,3910,0
20250225,124100,177929995,3910,3910,3910,3910,1544
20250225,124000,171892955,3905,3905,3905,3905,141
20250225,123900,171342350,3905,3905,3905,3905,10
20250225,123800,171303300,3905,3905,3905,3905,70
20250225,123700,171029950,3895,3895,3895,3895,0
20250225,123600,171029950,3895,3895,3895,3895,0
20250225,123500,171029950,3895,3895,3895,3895,0
20250225,123400,171029950,3895,3895,3895,3895,0
20250225,123300,171029950,3895,3910,3910,3895,45
20250225,123200,170854645,3895,3895,3895,3895,0
20250225,123100,170854645,3895,3895,3895,3895,0
20250225,123000,170854645,3895,3895,3895,3895,500
20250225,122900,168907145,3890,3890,3890,3890,651
20250225,122800,166374755,3895,3900,3900,3895,5253
20250225,122700,145898090,3905,3910,3910,3905,1303
20250225,122600,140809865,3910,3910,3910,3910,0
20250225,122500,140809865,3910,3910,3910,3910,0
20250225,122400,140809865,3910,3910,3910,3910,5
20250225,122300,140790315,3905,3905,3905,3905,0
20250225,122200,140790315,3905,3905,3905,3905,0
20250225,122100,140790315,3905,3905,3905,3905,914
20250225,122000,137221145,3910,3910,3910,3910,745
20250225,121900,134308195,3910,3910,3910,3910,0
20250225,121800,134308195,3910,3910,3910,3910,0
20250225,121700,134308195,3910,3910,3910,3910,0
20250225,121600,134308195,3910,3910,3910,3910,0
20250225,121500,134308195,3910,3910,3910,3910,0
20250225,121400,134308195,3910,3910,3910,3910,0
20250225,121300,134308195,3910,3910,3910,3910,0
20250225,121200,134308195,3910,3910,3910,3910,0
20250225,121100,134308195,3910,3910,3910,3910,534
20250225,121000,132220255,3915,3915,3915,3915,300
20250225,120900,131045755,3915,3915,3915,3915,30
20250225,120800,130928305,3915,3915,3915,3915,100
20250225,120700,130536805,3915,3915,3915,3915,1020
20250225,120600,126543505,3915,3915,3915,3915,0
20250225,120500,126543505,3915,3915,3915,3915,0
20250225,120400,126543505,3915,3915,3915,3915,0
20250225,120300,126543505,3915,3915,3915,3915,0
20250225,120200,126543505,3915,3915,3915,3915,1200
20250225,120100,121845505,3920,3920,3920,3920,0
20250225,120000,121845505,3920,3920,3920,3920,0
20250225,115900,121845505,3920,3920,3920,3920,0
20250225,115800,121845505,3920,3920,3920,3920,10
20250225,115700,121806305,3920,3920,3920,3920,49
20250225,115600,121614225,3920,3920,3920,3920,852
20250225,115500,118274385,3920,3925,3925,3920,4076
20250225,115400,102295965,3920,3920,3920,3920,0
20250225,115300,102295965,3920,3920,3920,3920,40
20250225,115200,102139165,3930,3930,3930,3930,52
20250225,115100,101934805,3920,3920,3920,3920,500
20250225,115000,99974805,3920,3920,3920,3920,0
20250225,114900,99974805,3920,3925,3925,3920,51
20250225,114800,99774635,3925,3925,3925,3925,0
20250225,114700,99774635,3925,3925,3925,3925,6
20250225,114600,99751085,3925,3925,3925,3925,0
20250225,114500,99751085,3925,3925,3925,3925,193
20250225,114400,98993560,3925,3925,3925,3925,137
20250225,114300,98455835,3925,3925,3925,3925,45
20250225,114200,98279210,3925,3925,3925,3925,10
20250225,114100,98239960,3925,3930,3930,3925,396
20250225,114000,96685610,3925,3925,3925,3925,0
20250225,113900,96685610,3925,3925,3925,3925,0
20250225,113800,96685610,3925,3925,3925,3925,0
20250225,113700,96685610,3925,3925,3925,3925,0
20250225,113600,96685610,3925,3925,3925,3925,0
20250225,113500,96685610,3925,3920,3925,3920,60
20250225,113400,96450360,3925,3925,3925,3925,484
20250225,113300,94550660,3940,3940,3940,3940,0
20250225,113200,94550660,3940,3940,3940,3940,10
20250225,113100,94511260,3940,3925,3940,3925,201
20250225,113000,93722320,3920,3920,3920,3920,1
20250225,112900,93718400,3920,3920,3920,3920,0
20250225,112800,93718400,3920,3920,3920,3920,0
20250225,112700,93718400,3920,3920,3920,3920,0
20250225,112600,93718400,3920,3920,3920,3920,0
20250225,112500,93718400,3920,3920,3920,3920,3
20250225,112400,93706640,3940,3920,3940,3920,506
20250225,112300,91723000,3920,3925,3925,3920,1263
20250225,112200,86771940,3925,3925,3925,3925,120
20250225,112100,86300940,3925,3925,3925,3925,837
20250225,112000,83015715,3930,3930,3930,3930,3
20250225,111900,83003925,3925,3925,3925,3925,0
20250225,111800,83003925,3925,3925,3925,3925,0
20250225,111700,83003925,3925,3925,3925,3925,1700
20250225,111600,76331425,3925,3925,3925,3925,0
20250225,111500,76331425,3925,3930,3930,3925,52
20250225,111400,76127300,3930,3930,3930,3930,473
20250225,111300,74268410,3935,3935,3935,3935,0
20250225,111200,74268410,3935,3935,3935,3935,175
20250225,111100,73579785,3935,3935,3935,3935,0
20250225,111000,73579785,3935,3935,3935,3935,0
20250225,110900,73579785,3935,3935,3935,3935,0
20250225,110800,73579785,3935,3935,3935,3935,0
20250225,110700,73579785,3935,3935,3935,3935,209
20250225,110600,72757370,3935,3935,3935,3935,0
20250225,110500,72757370,3935,3935,3935,3935,0
20250225,110400,72757370,3935,3935,3935,3935,0
20250225,110300,72757370,3935,3935,3935,3935,0
20250225,110200,72757370,3935,3935,3935,3935,0
20250225,110100,72757370,3935,3935,3935,3935,0
20250225,110000,72757370,3935,3935,3935,3935,0
20250225,105900,72757370,3935,3935,3935,3935,0
20250225,105800,72757370,3935,3935,3935,3935,0
20250225,105700,72757370,3935,3935,3935,3935,0
20250225,105600,72757370,3935,3935,3935,3935,0
20250225,105500,72757370,3935,3935,3935,3935,0
20250225,105400,72757370,3935,3935,3935,3935,50
20250225,105300,72560620,3935,3935,3935,3935,0
20250225,105200,72560620,3935,3935,3935,3935,0
20250225,105100,72560620,3935,3940,3940,3935,301
20250225,105000,71375895,3935,3935,3935,3935,0
20250225,104900,71375895,3935,3935,3935,3935,0
20250225,104800,71375895,3935,3935,3935,3935,0
20250225,104700,71375895,3935,3940,3940,3935,124
20250225,104600,70887855,3935,3935,3935,3935,0
20250225,104500,70887855,3935,3935,3935,3935,0
20250225,104400,70887855,3935,3935,3935,3935,0
20250225,104300,70887855,3935,3935,3935,3935,0
20250225,104200,70887855,3935,3935,3935,3935,0
20250225,104100,70887855,3935,3935,3935,3935,50
20250225,104000,70691105,3935,3935,3935,3935,0
20250225,103900,70691105,3935,3935,3935,3935,1
20250225,103800,70687170,3935,3935,3935,3935,0
20250225,103700,70687170,3935,3935,3935,3935,0
20250225,103600,70687170,3935,3935,3935,3935,0
20250225,103500,70687170,3935,3935,3935,3935,0
20250225,103400,70687170,3935,3935,3935,3935,99
20250225,103300,70297605,3935,3935,3935,3935,0
20250225,103200,70297605,3935,3935,3935,3935,1
20250225,103100,70293670,3930,3930,3930,3930,0
20250225,103000,70293670,3930,3930,3930,3930,0
20250225,102900,70293670,3930,3930,3930,3930,20
20250225,102800,70215070,3925,3925,3925,3925,0
20250225,102700,70215070,3925,3925,3925,3925,0
20250225,102600,70215070,3925,3925,3925,3925,0
20250225,102500,70215070,3925,3930,3930,3925,100
20250225,102400,69822185,3925,3925,3925,3925,0
20250225,102300,69822185,3925,3940,3940,3925,526
20250225,102200,67754390,3950,3950,3950,3950,0
20250225,102100,67754390,3950,3950,3950,3950,5
20250225,102000,67734640,3950,3950,3950,3950,0
20250225,101900,67734640,3950,3950,3950,3950,0
20250225,101800,67734640,3950,3950,3950,3950,0
20250225,101700,67734640,3950,3950,3950,3950,0
20250225,101600,67734640,3950,3950,3950,3950,23
20250225,101500,67643790,3960,3960,3960,3960,5
20250225,101400,67623990,3950,3950,3950,3950,49
20250225,101300,67430440,3955,3955,3955,3955,0
20250225,101200,67430440,3955,3955,3955,3955,3
20250225,101100,67418575,3960,3960,3960,3960,0
20250225,101000,67418575,3960,3960,3960,3960,0
20250225,100900,67418575,3960,3970,3970,3960,206
20250225,100800,66601765,3970,3970,3970,3970,4
20250225,100700,66585885,3960,3960,3960,3960,204
20250225,100600,65778045,3960,3960,3960,3960,0
20250225,100500,65778045,3960,3960,3960,3960,0
20250225,100400,65778045,3960,3960,3960,3960,0
20250225,100300,65778045,3960,3960,3960,3960,0
20250225,100200,65778045,3960,3960,3960,3960,0
20250225,100100,65778045,3960,3960,3960,3960,0
20250225,100000,65778045,3960,3960,3960,3960,0
20250225,095900,65778045,3960,3960,3960,3960,0
20250225,095800,65778045,3960,3970,3970,3960,107
20250225,095700,65354225,3960,3960,3960,3960,0
20250225,095600,65354225,3960,3960,3960,3960,2
20250225,095500,65346305,3975,3975,3975,3975,0
20250225,095400,65346305,3975,3975,3975,3975,0
20250225,095300,65346305,3975,3975,3975,3975,10
20250225,095200,65306555,3975,3960,3975,3960,318
20250225,095100,64047125,3960,3960,3960,3960,0
20250225,095000,64047125,3960,3960,3960,3960,0
20250225,094900,64047125,3960,3960,3960,3960,0
20250225,094800,64047125,3960,3960,3960,3960,1677
20250225,094700,57406205,3975,3960,3975,3960,751
20250225,094600,54432230,3975,3975,3975,3975,49
20250225,094500,54237455,3965,3950,3965,3950,818
20250225,094400,50999645,3940,3940,3940,3940,300
20250225,094300,49817645,3940,3940,3940,3940,0
20250225,094200,49817645,3940,3940,3940,3940,0
20250225,094100,49817645,3940,3940,3940,3940,12
20250225,094000,49770365,3940,3940,3940,3940,454
20250225,093900,47981605,3940,3940,3940,3940,10
20250225,093800,47942205,3920,3920,3920,3920,0
20250225,093700,47942205,3920,3920,3920,3920,0
20250225,093600,47942205,3920,3920,3920,3920,55
20250225,093500,47726605,3915,3915,3915,3915,0
20250225,093400,47726605,3915,3915,3915,3915,195
20250225,093300,46963180,3915,3915,3915,3915,1
20250225,093200,46959265,3910,3910,3910,3910,39
20250225,093100,46806775,3910,3915,3915,3910,261
20250225,093000,45785265,3920,3950,3950,3910,727
20250225,092900,42940535,3920,3915,3920,3915,725
20250225,092800,40101160,3920,3920,3920,3920,203
20250225,092700,39305400,3915,3925,3925,3915,560
20250225,092600,37111000,3925,3920,3925,3920,419
20250225,092500,35468020,3925,3925,3925,3925,193
20250225,092400,34710495,3925,3925,3925,3925,60
20250225,092300,34474995,3920,3920,3920,3920,122
20250225,092200,33996755,3920,3920,3920,3920,503
20250225,092100,32024995,3920,3920,3920,3920,2
20250225,092000,32017155,3900,3900,3900,3900,0
20250225,091900,32017155,3900,3915,3915,3900,680
20250225,091800,29354970,3900,3900,3900,3900,9
20250225,091700,29319870,3900,3905,3905,3900,500
20250225,091600,27368870,3905,3900,3905,3900,302
20250225,091500,26191060,3900,3905,3905,3900,1301
20250225,091400,21116995,3905,3905,3920,3900,996
20250225,091300,17229665,3920,3920,3920,3920,103
20250225,091200,16825905,3910,3910,3910,3910,2
20250225,091100,16818085,3900,3900,3900,3900,0
20250225,091000,16818085,3900,3935,3935,3900,3354
20250225,090900,3667480,3935,3935,3935,3935,5
20250225,090800,3647805,3925,3925,3925,3925,0
20250225,090700,3647805,3925,3925,3925,3925,0
20250225,090600,3647805,3925,3925,3925,3925,0
20250225,090500,3647805,3925,3925,3925,3925,0
20250225,090400,3647805,3925,3925,3925,3925,0
20250225,090300,3647805,3925,3925,3925,3925,1
20250225,090200,3643880,3930,3940,3940,3930,49
20250225,090100,3451275,3940,3980,3980,3940,626
20250225,090000,974365,3975,4030,4030,3970,245