KissMeData/000430/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183100,373833990,3860,3860,3860,3860,1014
20250225,183000,373833990,3860,3860,3860,3860,0
20250225,182900,373833990,3860,3860,3860,3860,0
20250225,182800,373833990,3860,3860,3860,3860,0
20250225,182700,373833990,3860,3860,3860,3860,0
20250225,182600,373833990,3860,3860,3860,3860,0
20250225,182500,373833990,3860,3860,3860,3860,0
20250225,182400,373833990,3860,3860,3860,3860,0
20250225,182300,373833990,3860,3860,3860,3860,0
20250225,182200,373833990,3860,3860,3860,3860,0
20250225,182100,373833990,3860,3860,3860,3860,0
20250225,182000,373833990,3860,3860,3860,3860,0
20250225,181900,373833990,3860,3860,3860,3860,0
20250225,181800,373833990,3860,3860,3860,3860,0
20250225,181700,373833990,3860,3860,3860,3860,0
20250225,181600,373833990,3860,3860,3860,3860,0
20250225,181500,373833990,3860,3860,3860,3860,0
20250225,181400,373833990,3860,3860,3860,3860,0
20250225,181300,373833990,3860,3860,3860,3860,0
20250225,181200,373833990,3860,3860,3860,3860,0
20250225,181100,373833990,3860,3860,3860,3860,0
20250225,181000,373833990,3860,3860,3860,3860,0
20250225,180900,373833990,3860,3860,3860,3860,0
20250225,180800,373833990,3860,3860,3860,3860,0
20250225,180700,373833990,3860,3860,3860,3860,0
20250225,180600,373833990,3860,3860,3860,3860,0
20250225,180500,373833990,3860,3860,3860,3860,0
20250225,180400,373833990,3860,3860,3860,3860,0
20250225,180300,373833990,3860,3860,3860,3860,0
20250225,180200,373833990,3860,3860,3860,3860,0
20250225,180100,373833990,3860,3860,3860,3860,1014
20250225,180000,373833990,3860,3860,3860,3860,0
20250225,175900,373833990,3860,3860,3860,3860,0
20250225,175800,373833990,3860,3860,3860,3860,0
20250225,175700,373833990,3860,3860,3860,3860,0
20250225,175600,373833990,3860,3860,3860,3860,0
20250225,175500,373833990,3860,3860,3860,3860,0
20250225,175400,373833990,3860,3860,3860,3860,0
20250225,175300,373833990,3860,3860,3860,3860,0
20250225,175200,373833990,3860,3860,3860,3860,0
20250225,175100,373833990,3860,3860,3860,3860,0
20250225,175000,373833990,3860,3860,3860,3860,0
20250225,174900,373833990,3860,3860,3860,3860,0
20250225,174800,373833990,3860,3860,3860,3860,0
20250225,174700,373833990,3860,3860,3860,3860,0
20250225,174600,373833990,3860,3860,3860,3860,0
20250225,174500,373833990,3860,3860,3860,3860,0
20250225,174400,373833990,3860,3860,3860,3860,0
20250225,174300,373833990,3860,3860,3860,3860,0
20250225,174200,373833990,3860,3860,3860,3860,0
20250225,174100,373833990,3860,3860,3860,3860,0
20250225,174000,373833990,3860,3860,3860,3860,0
20250225,173900,373833990,3860,3860,3860,3860,0
20250225,173800,373833990,3860,3860,3860,3860,0
20250225,173700,373833990,3860,3860,3860,3860,0
20250225,173600,373833990,3860,3860,3860,3860,0
20250225,173500,373833990,3860,3860,3860,3860,0
20250225,173400,373833990,3860,3860,3860,3860,0
20250225,173300,373833990,3860,3860,3860,3860,0
20250225,173200,373833990,3860,3860,3860,3860,0
20250225,173100,373833990,3860,3860,3860,3860,1014
20250225,173000,373833990,3860,3860,3860,3860,0
20250225,172900,373833990,3860,3860,3860,3860,0
20250225,172800,373833990,3860,3860,3860,3860,0
20250225,172700,373833990,3860,3860,3860,3860,0
20250225,172600,373833990,3860,3860,3860,3860,0
20250225,172500,373833990,3860,3860,3860,3860,0
20250225,172400,373833990,3860,3860,3860,3860,0
20250225,172300,373833990,3860,3860,3860,3860,0
20250225,172200,373833990,3860,3860,3860,3860,0
20250225,172100,373833990,3860,3860,3860,3860,0
20250225,172000,373833990,3860,3860,3860,3860,0
20250225,171900,373833990,3860,3860,3860,3860,0
20250225,171800,373833990,3860,3860,3860,3860,0
20250225,171700,373833990,3860,3860,3860,3860,0
20250225,171600,373833990,3860,3860,3860,3860,0
20250225,171500,373833990,3860,3860,3860,3860,0
20250225,171400,373833990,3860,3860,3860,3860,0
20250225,171300,373833990,3860,3860,3860,3860,0
20250225,171200,373833990,3860,3860,3860,3860,0
20250225,171100,373833990,3860,3860,3860,3860,0
20250225,171000,373833990,3860,3860,3860,3860,0
20250225,170900,373833990,3860,3860,3860,3860,0
20250225,170800,373833990,3860,3860,3860,3860,0
20250225,170700,373833990,3860,3860,3860,3860,0
20250225,170600,373833990,3860,3860,3860,3860,0
20250225,170500,373833990,3860,3860,3860,3860,0
20250225,170400,373833990,3860,3860,3860,3860,0
20250225,170300,373833990,3860,3860,3860,3860,0
20250225,170200,373833990,3860,3860,3860,3860,0
20250225,170100,373833990,3860,3860,3860,3860,1014
20250225,170000,373833990,3860,3860,3860,3860,0
20250225,165900,373833990,3860,3860,3860,3860,0
20250225,165800,373833990,3860,3860,3860,3860,0
20250225,165700,373833990,3860,3860,3860,3860,0
20250225,165600,373833990,3860,3860,3860,3860,0
20250225,165500,373833990,3860,3860,3860,3860,0
20250225,165400,373833990,3860,3860,3860,3860,0
20250225,165300,373833990,3860,3860,3860,3860,0
20250225,165200,373833990,3860,3860,3860,3860,0
20250225,165100,373833990,3860,3860,3860,3860,0
20250225,165000,373833990,3860,3860,3860,3860,0
20250225,164900,373833990,3860,3860,3860,3860,0
20250225,164800,373833990,3860,3860,3860,3860,0
20250225,164700,373833990,3860,3860,3860,3860,0
20250225,164600,373833990,3860,3860,3860,3860,0
20250225,164500,373833990,3860,3860,3860,3860,0
20250225,164400,373833990,3860,3860,3860,3860,0
20250225,164300,373833990,3860,3860,3860,3860,0
20250225,164200,373833990,3860,3860,3860,3860,0
20250225,164100,373833990,3860,3860,3860,3860,0
20250225,164000,373833990,3860,3860,3860,3860,0
20250225,163900,373833990,3860,3860,3860,3860,0
20250225,163800,373833990,3860,3860,3860,3860,0
20250225,163700,373833990,3860,3860,3860,3860,0
20250225,163600,373833990,3860,3860,3860,3860,0
20250225,163500,373833990,3860,3860,3860,3860,0
20250225,163400,373833990,3860,3860,3860,3860,0
20250225,163300,373833990,3860,3860,3860,3860,0
20250225,163200,373833990,3860,3860,3860,3860,0
20250225,163100,373833990,3860,3860,3860,3860,1014
20250225,163000,373833990,3860,3860,3860,3860,0
20250225,162900,373833990,3860,3860,3860,3860,0
20250225,162800,373833990,3860,3860,3860,3860,0
20250225,162700,373833990,3860,3860,3860,3860,0
20250225,162600,373833990,3860,3860,3860,3860,0
20250225,162500,373833990,3860,3860,3860,3860,0
20250225,162400,373833990,3860,3860,3860,3860,0
20250225,162300,373833990,3860,3860,3860,3860,0
20250225,162200,373833990,3860,3860,3860,3860,0
20250225,162100,373833990,3860,3860,3860,3860,0
20250225,162000,373833990,3860,3860,3860,3860,0
20250225,161900,373833990,3860,3860,3860,3860,0
20250225,161800,373833990,3860,3860,3860,3860,0
20250225,161700,373833990,3860,3860,3860,3860,0
20250225,161600,373833990,3860,3860,3860,3860,0
20250225,161500,373833990,3860,3860,3860,3860,0
20250225,161400,373833990,3860,3860,3860,3860,0
20250225,161300,373833990,3860,3860,3860,3860,0
20250225,161200,373833990,3860,3860,3860,3860,0
20250225,161100,373833990,3860,3860,3860,3860,0
20250225,161000,373833990,3860,3860,3860,3860,0
20250225,160900,373833990,3860,3860,3860,3860,0
20250225,160800,373833990,3860,3860,3860,3860,0
20250225,160700,373833990,3860,3860,3860,3860,0
20250225,160600,373833990,3860,3860,3860,3860,0
20250225,160500,373833990,3860,3860,3860,3860,0
20250225,160400,373833990,3860,3860,3860,3860,0
20250225,160300,373833990,3860,3860,3860,3860,0
20250225,160200,373833990,3860,3860,3860,3860,0
20250225,160100,373833990,3860,3860,3860,3860,1014
20250225,160000,373833990,3860,3860,3860,3860,0
20250225,155900,373833990,3860,3860,3860,3860,0
20250225,155800,373833990,3860,3860,3860,3860,0
20250225,155700,373833990,3860,3860,3860,3860,0
20250225,155600,373833990,3860,3860,3860,3860,0
20250225,155500,373833990,3860,3860,3860,3860,0
20250225,155400,373833990,3860,3860,3860,3860,0
20250225,155300,373833990,3860,3860,3860,3860,0
20250225,155200,373833990,3860,3860,3860,3860,0
20250225,155100,373833990,3860,3860,3860,3860,0
20250225,155000,373833990,3860,3860,3860,3860,0
20250225,154900,373833990,3860,3860,3860,3860,0
20250225,154800,373833990,3860,3860,3860,3860,0
20250225,154700,373833990,3860,3860,3860,3860,0
20250225,154600,373833990,3860,3860,3860,3860,0
20250225,154500,373833990,3860,3860,3860,3860,0
20250225,154400,373833990,3860,3860,3860,3860,0
20250225,154300,373833990,3860,3860,3860,3860,0
20250225,154200,373833990,3860,3860,3860,3860,0
20250225,154100,373833990,3860,3860,3860,3860,0
20250225,154000,373833990,3860,3860,3860,3860,0
20250225,153900,373833990,3860,3860,3860,3860,0
20250225,153800,373833990,3860,3860,3860,3860,0
20250225,153700,373833990,3860,3860,3860,3860,0
20250225,153600,373833990,3860,3860,3860,3860,0
20250225,153500,373833990,3860,3860,3860,3860,0
20250225,153400,373833990,3860,3860,3860,3860,0
20250225,153300,373833990,3860,3860,3860,3860,0
20250225,153200,373833990,3860,3860,3860,3860,0
20250225,153100,373833990,3860,3860,3860,3860,1014
20250225,153000,373833990,3860,3860,3860,3860,1014
20250225,152900,369919950,3865,3865,3865,3865,0
20250225,152800,369919950,3865,3865,3865,3865,0
20250225,152700,369919950,3865,3865,3865,3865,0
20250225,152600,369919950,3865,3865,3865,3865,0
20250225,152500,369919950,3865,3865,3865,3865,0
20250225,152400,369919950,3865,3865,3865,3865,0
20250225,152300,369919950,3865,3865,3865,3865,0
20250225,152200,369919950,3865,3865,3865,3865,0
20250225,152100,369919950,3865,3865,3865,3865,0
20250225,152000,369919950,3865,3865,3865,3865,0
20250225,151900,369919950,3865,3865,3865,3865,3
20250225,151800,369908355,3865,3865,3865,3865,0
20250225,151700,369908355,3865,3850,3865,3850,11
20250225,151600,369865990,3865,3860,3865,3860,1844
20250225,151500,362745910,3860,3860,3860,3860,4
20250225,151400,362730470,3860,3860,3860,3860,0
20250225,151300,362730470,3860,3860,3860,3860,49
20250225,151200,362541330,3860,3860,3860,3860,1
20250225,151100,362537470,3845,3845,3845,3845,0
20250225,151000,362537470,3845,3845,3845,3845,2
20250225,150900,362529780,3845,3845,3845,3845,2
20250225,150800,362522090,3845,3860,3860,3845,3002
20250225,150700,350975360,3850,3850,3850,3850,3
20250225,150600,350963810,3850,3845,3855,3845,1402
20250225,150500,345559120,3845,3845,3845,3845,1
20250225,150400,345555275,3845,3845,3850,3845,1997
20250225,150300,337866835,3850,3860,3860,3845,4582
20250225,150200,320202215,3865,3865,3865,3865,384
20250225,150100,318718055,3865,3865,3865,3865,1
20250225,150000,318714190,3865,3865,3865,3865,215
20250225,145900,317883215,3870,3870,3870,3870,810
20250225,145800,314748515,3870,3870,3870,3870,0
20250225,145700,314748515,3870,3870,3870,3870,0
20250225,145600,314748515,3870,3870,3870,3870,0
20250225,145500,314748515,3870,3870,3870,3870,0
20250225,145400,314748515,3870,3870,3870,3870,0
20250225,145300,314748515,3870,3870,3870,3870,0
20250225,145200,314748515,3870,3870,3870,3870,0
20250225,145100,314748515,3870,3870,3870,3870,0
20250225,145000,314748515,3870,3870,3870,3870,36
20250225,144900,314609195,3870,3870,3870,3870,0
20250225,144800,314609195,3870,3870,3870,3870,30
20250225,144700,314493095,3870,3870,3870,3870,0
20250225,144600,314493095,3870,3870,3870,3870,2
20250225,144500,314485355,3865,3865,3865,3865,0
20250225,144400,314485355,3865,3865,3865,3865,0
20250225,144300,314485355,3865,3865,3865,3865,389
20250225,144200,312981870,3865,3865,3865,3865,0
20250225,144100,312981870,3865,3865,3865,3865,946
20250225,144000,309325580,3865,3865,3865,3865,0
20250225,143900,309325580,3865,3860,3865,3860,265
20250225,143800,308302630,3865,3870,3870,3865,512
20250225,143700,306323250,3865,3865,3865,3865,0
20250225,143600,306323250,3865,3865,3865,3865,0
20250225,143500,306323250,3865,3865,3865,3865,492
20250225,143400,304421670,3870,3870,3870,3870,0
20250225,143300,304421670,3870,3870,3870,3870,0
20250225,143200,304421670,3870,3870,3870,3870,100
20250225,143100,304034670,3870,3870,3870,3870,0
20250225,143000,304034670,3870,3870,3870,3870,200
20250225,142900,303260670,3865,3870,3870,3865,33
20250225,142800,303133115,3870,3870,3870,3870,75
20250225,142700,302842865,3870,3870,3870,3870,125
20250225,142600,302359115,3865,3865,3865,3865,31
20250225,142500,302239300,3865,3865,3870,3865,35
20250225,142400,302104005,3870,3870,3870,3870,333
20250225,142300,300815295,3870,3870,3870,3870,33
20250225,142200,300687585,3870,3870,3870,3870,28
20250225,142100,300579225,3870,3870,3870,3870,15
20250225,142000,300521175,3870,3870,3870,3870,131
20250225,141900,300014205,3870,3870,3870,3870,51
20250225,141800,299816835,3870,3870,3870,3870,15
20250225,141700,299758785,3870,3870,3870,3870,35
20250225,141600,299623335,3870,3870,3875,3870,128
20250225,141500,299127475,3875,3870,3875,3870,21
20250225,141400,299046170,3870,3870,3870,3870,31
20250225,141300,298926200,3870,3870,3870,3870,16
20250225,141200,298864280,3870,3870,3870,3870,30
20250225,141100,298748180,3870,3870,3870,3870,54
20250225,141000,298539200,3870,3870,3870,3870,13
20250225,140900,298488890,3870,3870,3870,3870,31
20250225,140800,298368920,3870,3870,3870,3870,32
20250225,140700,298245080,3870,3870,3870,3870,18
20250225,140600,298175420,3870,3875,3875,3870,79
20250225,140500,297869440,3870,3870,3875,3870,71
20250225,140400,297594470,3870,3870,3870,3870,14
20250225,140300,297540290,3880,3870,3880,3870,516
20250225,140200,295538865,3870,3875,3880,3870,226
20250225,140100,294662425,3870,3875,3875,3870,69
20250225,140000,294395385,3870,3865,3875,3865,816
20250225,135900,291237510,3865,3865,3865,3865,29
20250225,135800,291125425,3865,3865,3865,3865,16
20250225,135700,291063585,3865,3865,3870,3865,57
20250225,135600,290843150,3865,3870,3870,3865,45
20250225,135500,290669080,3865,3865,3870,3865,62
20250225,135400,290429300,3865,3865,3865,3865,32
20250225,135300,290305620,3865,3865,3865,3865,12
20250225,135200,290259240,3865,3865,3865,3865,31
20250225,135100,290139425,3865,3865,3865,3865,30
20250225,135000,290023475,3865,3865,3865,3865,85
20250225,134900,289694950,3860,3865,3865,3860,182
20250225,134800,288991580,3865,3865,3865,3865,30
20250225,134700,288875630,3865,3865,3865,3865,262
20250225,134600,287863000,3865,3865,3865,3865,31
20250225,134500,287743185,3865,3865,3865,3865,30
20250225,134400,287627235,3865,3865,3865,3865,20
20250225,134300,287549935,3865,3865,3865,3865,27
20250225,134200,287445580,3865,3860,3865,3860,46
20250225,134100,287267870,3860,3860,3860,3860,15
20250225,134000,287209970,3860,3860,3860,3860,16
20250225,133900,287148210,3870,3860,3870,3860,74
20250225,133800,286862080,3860,3860,3860,3860,35
20250225,133700,286726980,3860,3865,3865,3860,314
20250225,133600,285513425,3860,3865,3865,3860,490
20250225,133500,283619640,3865,3865,3865,3865,101
20250225,133400,283229275,3865,3865,3870,3865,32
20250225,133300,283105590,3870,3865,3870,3865,220
20250225,133200,282254275,3865,3870,3870,3865,531
20250225,133100,280199460,3865,3860,3865,3860,31
20250225,133000,280079725,3860,3860,3860,3860,31
20250225,132900,279960065,3860,3860,3860,3860,14
20250225,132800,279906025,3860,3860,3860,3860,31
20250225,132700,279786365,3860,3860,3860,3860,18
20250225,132600,279716885,3860,3860,3860,3860,28
20250225,132500,279608805,3860,3860,3860,3860,35
20250225,132400,279473705,3860,3860,3860,3860,11
20250225,132300,279431245,3860,3860,3860,3860,31
20250225,132200,279311585,3860,3860,3860,3860,17
20250225,132100,279245965,3860,3860,3865,3860,31
20250225,132000,279126300,3860,3860,3860,3860,31
20250225,131900,279006640,3860,3860,3860,3860,14
20250225,131800,278952600,3860,3860,3865,3860,40
20250225,131700,278798155,3860,3860,3860,3860,31
20250225,131600,278678495,3860,3860,3860,3860,216
20250225,131500,277844735,3860,3860,3860,3860,31
20250225,131400,277725075,3860,3870,3870,3860,1126
20250225,131300,273370050,3875,3875,3875,3875,0
20250225,131200,273370050,3875,3875,3875,3875,31
20250225,131100,273249925,3880,3880,3880,3880,0
20250225,131000,273249925,3880,3880,3880,3880,0
20250225,130900,273249925,3880,3880,3880,3880,0
20250225,130800,273249925,3880,3880,3880,3880,0
20250225,130700,273249925,3880,3880,3880,3880,0
20250225,130600,273249925,3880,3880,3880,3880,0
20250225,130500,273249925,3880,3880,3880,3880,0
20250225,130400,273249925,3880,3880,3880,3880,0
20250225,130300,273249925,3880,3885,3885,3880,540
20250225,130200,271154595,3880,3870,3880,3870,486
20250225,130100,269269860,3870,3870,3870,3870,0
20250225,130000,269269860,3870,3870,3870,3870,97
20250225,125900,268894470,3870,3870,3870,3870,0
20250225,125800,268894470,3870,3870,3870,3870,0
20250225,125700,268894470,3870,3870,3870,3870,63
20250225,125600,268650660,3870,3870,3870,3870,0
20250225,125500,268650660,3870,3870,3870,3870,0
20250225,125400,268650660,3870,3870,3870,3870,0
20250225,125300,268650660,3870,3865,3870,3865,324
20250225,125200,267397755,3865,3865,3865,3865,0
20250225,125100,267397755,3865,3865,3865,3865,5
20250225,125000,267378430,3865,3870,3870,3865,999
20250225,124900,263516820,3870,3870,3870,3870,0
20250225,124800,263516820,3870,3870,3870,3870,0
20250225,124700,263516820,3870,3870,3870,3870,0
20250225,124600,263516820,3870,3880,3880,3870,201
20250225,124500,262738940,3880,3880,3880,3880,0
20250225,124400,262738940,3880,3880,3880,3880,0
20250225,124300,262738940,3880,3880,3880,3880,0
20250225,124200,262738940,3880,3880,3880,3880,0
20250225,124100,262738940,3880,3880,3880,3880,0
20250225,124000,262738940,3880,3880,3880,3880,30
20250225,123900,262622540,3870,3870,3870,3870,0
20250225,123800,262622540,3870,3870,3870,3870,1
20250225,123700,262618670,3880,3880,3880,3880,0
20250225,123600,262618670,3880,3880,3880,3880,0
20250225,123500,262618670,3880,3880,3880,3880,0
20250225,123400,262618670,3880,3880,3880,3880,0
20250225,123300,262618670,3880,3880,3880,3880,0
20250225,123200,262618670,3880,3880,3880,3880,0
20250225,123100,262618670,3880,3880,3880,3880,0
20250225,123000,262618670,3880,3880,3880,3880,10
20250225,122900,262579870,3880,3880,3880,3880,71
20250225,122800,262304390,3880,3880,3880,3880,0
20250225,122700,262304390,3880,3880,3880,3880,0
20250225,122600,262304390,3880,3880,3880,3880,0
20250225,122500,262304390,3880,3880,3880,3880,40
20250225,122400,262149190,3880,3880,3880,3880,0
20250225,122300,262149190,3880,3880,3880,3880,0
20250225,122200,262149190,3880,3880,3880,3880,0
20250225,122100,262149190,3880,3880,3880,3880,0
20250225,122000,262149190,3880,3880,3880,3880,43
20250225,121900,261982350,3880,3880,3880,3880,0
20250225,121800,261982350,3880,3880,3880,3880,0
20250225,121700,261982350,3880,3880,3880,3880,0
20250225,121600,261982350,3880,3880,3880,3880,1
20250225,121500,261978470,3865,3865,3865,3865,0
20250225,121400,261978470,3865,3865,3865,3865,0
20250225,121300,261978470,3865,3865,3865,3865,2590
20250225,121200,251968120,3870,3870,3870,3870,2572
20250225,121100,242014480,3870,3875,3875,3870,1211
20250225,121000,237326670,3875,3875,3875,3875,0
20250225,120900,237326670,3875,3875,3875,3875,275
20250225,120800,236261045,3880,3880,3880,3880,578
20250225,120700,234018405,3880,3880,3880,3880,100
20250225,120600,233630405,3880,3880,3880,3880,51
20250225,120500,233432525,3880,3880,3880,3880,51
20250225,120400,233234645,3885,3885,3885,3885,0
20250225,120300,233234645,3885,3885,3885,3885,0
20250225,120200,233234645,3885,3885,3885,3885,657
20250225,120100,230682200,3890,3890,3890,3890,1330
20250225,120000,225508500,3895,3895,3895,3895,329
20250225,115900,224227045,3900,3900,3900,3900,0
20250225,115800,224227045,3900,3900,3900,3900,67
20250225,115700,223965745,3900,3900,3900,3900,0
20250225,115600,223965745,3900,3900,3900,3900,0
20250225,115500,223965745,3900,3900,3900,3900,0
20250225,115400,223965745,3900,3900,3900,3900,0
20250225,115300,223965745,3900,3900,3900,3900,0
20250225,115200,223965745,3900,3900,3900,3900,100
20250225,115100,223575745,3900,3900,3900,3900,0
20250225,115000,223575745,3900,3900,3900,3900,52
20250225,114900,223372945,3900,3900,3900,3900,20
20250225,114800,223294945,3900,3900,3900,3900,0
20250225,114700,223294945,3900,3900,3900,3900,0
20250225,114600,223294945,3900,3900,3900,3900,0
20250225,114500,223294945,3900,3900,3900,3900,496
20250225,114400,221360545,3900,3900,3900,3900,14
20250225,114300,221305945,3900,3900,3900,3900,105
20250225,114200,220896445,3900,3900,3900,3900,0
20250225,114100,220896445,3900,3900,3900,3900,498
20250225,114000,218954245,3905,3905,3905,3905,0
20250225,113900,218954245,3905,3905,3905,3905,0
20250225,113800,218954245,3905,3900,3905,3900,14
20250225,113700,218899585,3900,3900,3905,3900,450
20250225,113600,217143775,3900,3900,3900,3900,254
20250225,113500,216153175,3900,3900,3900,3900,31
20250225,113400,216032275,3900,3900,3900,3900,10
20250225,113300,215993275,3900,3900,3900,3900,0
20250225,113200,215993275,3900,3900,3900,3900,1
20250225,113100,215989375,3900,3900,3900,3900,101
20250225,113000,215595475,3900,3900,3900,3900,0
20250225,112900,215595475,3900,3900,3900,3900,0
20250225,112800,215595475,3900,3900,3900,3900,0
20250225,112700,215595475,3900,3890,3900,3890,2
20250225,112600,215587685,3885,3895,3895,3885,190
20250225,112500,214848565,3895,3900,3900,3895,471
20250225,112400,213013510,3905,3905,3905,3895,855
20250225,112300,209677145,3905,3905,3905,3905,12
20250225,112200,209630285,3900,3905,3905,3900,303
20250225,112100,208448570,3905,3900,3905,3900,3284
20250225,112000,195638610,3900,3900,3900,3900,0
20250225,111900,195638610,3900,3900,3900,3900,0
20250225,111800,195638610,3900,3900,3900,3900,3
20250225,111700,195626910,3900,3900,3900,3900,0
20250225,111600,195626910,3900,3900,3900,3900,177
20250225,111500,194936610,3900,3900,3900,3900,1
20250225,111400,194932710,3900,3900,3900,3900,16
20250225,111300,194870310,3900,3900,3900,3900,0
20250225,111200,194870310,3900,3895,3900,3895,48
20250225,111100,194683295,3895,3895,3895,3895,44
20250225,111000,194511915,3895,3895,3895,3895,540
20250225,110900,192408615,3900,3900,3900,3900,0
20250225,110800,192408615,3900,3900,3900,3895,238
20250225,110700,191480915,3900,3895,3900,3895,22
20250225,110600,191395165,3895,3895,3895,3895,10
20250225,110500,191356215,3900,3895,3900,3895,156
20250225,110400,190748070,3900,3895,3900,3895,35
20250225,110300,190611680,3895,3895,3895,3895,0
20250225,110200,190611680,3895,3895,3895,3895,169
20250225,110100,189953425,3895,3895,3895,3895,107
20250225,110000,189536660,3895,3895,3895,3895,0
20250225,105900,189536660,3895,3895,3895,3895,0
20250225,105800,189536660,3895,3895,3895,3895,0
20250225,105700,189536660,3895,3895,3895,3895,0
20250225,105600,189536660,3895,3895,3895,3895,164
20250225,105500,188897880,3895,3900,3900,3895,177
20250225,105400,188208140,3900,3885,3900,3885,658
20250225,105300,185649950,3885,3890,3895,3885,2021
20250225,105200,177780185,3890,3890,3890,3890,255
20250225,105100,176788235,3890,3890,3890,3890,199
20250225,105000,176014125,3890,3890,3890,3890,224
20250225,104900,175142765,3890,3890,3890,3890,0
20250225,104800,175142765,3890,3885,3890,3885,1177
20250225,104700,170565505,3885,3885,3885,3885,862
20250225,104600,167216635,3885,3885,3885,3885,126
20250225,104500,166727125,3880,3885,3885,3880,9
20250225,104400,166692180,3885,3885,3885,3885,421
20250225,104300,165056595,3885,3885,3885,3885,50
20250225,104200,164862345,3885,3885,3885,3885,6
20250225,104100,164839035,3880,3880,3880,3880,0
20250225,104000,164839035,3880,3880,3880,3880,4
20250225,103900,164823515,3880,3880,3880,3880,0
20250225,103800,164823515,3880,3880,3880,3880,100
20250225,103700,164435515,3885,3885,3885,3885,0
20250225,103600,164435515,3885,3885,3885,3885,0
20250225,103500,164435515,3885,3880,3885,3880,200
20250225,103400,163658985,3885,3885,3885,3885,0
20250225,103300,163658985,3885,3885,3885,3885,0
20250225,103200,163658985,3885,3885,3885,3885,34
20250225,103100,163526895,3885,3885,3885,3885,0
20250225,103000,163526895,3885,3885,3885,3885,0
20250225,102900,163526895,3885,3885,3885,3885,0
20250225,102800,163526895,3885,3885,3885,3885,422
20250225,102700,161887425,3885,3870,3885,3870,201
20250225,102600,161109540,3880,3880,3880,3880,437
20250225,102500,159413980,3880,3880,3880,3880,100
20250225,102400,159025980,3880,3880,3880,3880,1
20250225,102300,159022100,3870,3870,3870,3870,20
20250225,102200,158944700,3880,3880,3880,3880,100
20250225,102100,158556700,3880,3880,3880,3880,0
20250225,102000,158556700,3880,3880,3880,3880,0
20250225,101900,158556700,3880,3880,3880,3880,51
20250225,101800,158358820,3880,3880,3880,3880,1564
20250225,101700,152290500,3885,3885,3885,3885,0
20250225,101600,152290500,3885,3875,3885,3875,1750
20250225,101500,145497610,3875,3875,3875,3875,0
20250225,101400,145497610,3875,3875,3875,3875,0
20250225,101300,145497610,3875,3875,3875,3875,2
20250225,101200,145489860,3875,3875,3875,3875,2
20250225,101100,145482110,3865,3865,3865,3865,1
20250225,101000,145478245,3875,3875,3875,3875,403
20250225,100900,143916620,3875,3875,3875,3875,301
20250225,100800,142750245,3875,3860,3875,3860,115
20250225,100700,142306165,3860,3860,3860,3860,0
20250225,100600,142306165,3860,3860,3860,3860,607
20250225,100500,139963145,3865,3865,3865,3865,234
20250225,100400,139058735,3880,3865,3880,3865,36
20250225,100300,138919445,3880,3880,3880,3880,0
20250225,100200,138919445,3880,3880,3880,3880,0
20250225,100100,138919445,3880,3880,3880,3870,4136
20250225,100000,122909520,3880,3885,3885,3880,105
20250225,095900,122502095,3885,3880,3885,3880,502
20250225,095800,120554325,3880,3885,3885,3880,3
20250225,095700,120542675,3885,3885,3885,3885,4
20250225,095600,120527135,3885,3880,3885,3880,1395
20250225,095500,115107915,3875,3875,3875,3875,0
20250225,095400,115107915,3875,3875,3875,3875,62
20250225,095300,114867665,3880,3875,3880,3875,64
20250225,095200,114619605,3875,3880,3880,3875,10
20250225,095100,114580850,3875,3880,3885,3875,1455
20250225,095000,108934300,3875,3870,3875,3870,1796
20250225,094900,101983280,3865,3865,3865,3865,60
20250225,094800,101751380,3865,3865,3865,3865,181
20250225,094700,101051815,3865,3865,3865,3865,351
20250225,094600,99695200,3860,3860,3860,3860,50
20250225,094500,99502200,3860,3860,3860,3860,0
20250225,094400,99502200,3860,3860,3860,3860,1878
20250225,094300,92253120,3860,3860,3860,3860,563
20250225,094200,90079940,3860,3860,3860,3860,642
20250225,094100,87601820,3860,3860,3865,3860,2570
20250225,094000,77676445,3855,3855,3855,3855,0
20250225,093900,77676445,3855,3855,3855,3855,0
20250225,093800,77676445,3855,3850,3855,3850,6309
20250225,093700,53363775,3850,3850,3850,3850,110
20250225,093600,52940275,3850,3850,3850,3850,2
20250225,093500,52932575,3850,3850,3850,3850,1
20250225,093400,52928725,3850,3850,3850,3850,0
20250225,093300,52928725,3850,3845,3850,3845,79
20250225,093200,52624920,3850,3850,3850,3850,132
20250225,093100,52116720,3850,3850,3850,3850,5
20250225,093000,52097470,3850,3850,3850,3850,2
20250225,092900,52089770,3845,3845,3845,3845,0
20250225,092800,52089770,3845,3845,3845,3845,100
20250225,092700,51705270,3845,3845,3845,3845,0
20250225,092600,51705270,3845,3850,3850,3845,79
20250225,092500,51401465,3850,3850,3850,3850,0
20250225,092400,51401465,3850,3850,3850,3850,23
20250225,092300,51312915,3855,3850,3855,3850,304
20250225,092200,50141745,3850,3850,3850,3850,0
20250225,092100,50141745,3850,3850,3850,3850,73
20250225,092000,49860695,3855,3840,3855,3840,3
20250225,091900,49849160,3840,3840,3840,3840,53
20250225,091800,49645640,3840,3840,3840,3840,60
20250225,091700,49415240,3840,3840,3840,3840,0
20250225,091600,49415240,3840,3840,3840,3840,1
20250225,091500,49411400,3840,3840,3840,3840,0
20250225,091400,49411400,3840,3840,3840,3840,0
20250225,091300,49411400,3840,3845,3845,3840,1291
20250225,091200,44451540,3845,3845,3845,3845,319
20250225,091100,43224985,3845,3845,3845,3845,100
20250225,091000,42840485,3845,3845,3845,3845,0
20250225,090900,42840485,3845,3845,3845,3845,10
20250225,090800,42802035,3840,3840,3840,3840,0
20250225,090700,42802035,3840,3840,3840,3840,915
20250225,090600,39288435,3855,3840,3855,3840,734
20250225,090500,36467940,3845,3850,3850,3845,771
20250225,090400,33503395,3855,3855,3855,3855,129
20250225,090300,33006100,3865,3865,3865,3865,0
20250225,090200,33006100,3865,3865,3865,3865,17
20250225,090100,32940395,3870,3870,3870,3870,1407
20250225,090000,27495305,3870,3870,3870,3860,7111