KissMeData/000020/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183000,238947520,6220,6220,6220,6220,951
20250225,182900,238947520,6220,6220,6220,6220,0
20250225,182800,238947520,6220,6220,6220,6220,0
20250225,182700,238947520,6220,6220,6220,6220,0
20250225,182600,238947520,6220,6220,6220,6220,0
20250225,182500,238947520,6220,6220,6220,6220,0
20250225,182400,238947520,6220,6220,6220,6220,0
20250225,182300,238947520,6220,6220,6220,6220,0
20250225,182200,238947520,6220,6220,6220,6220,0
20250225,182100,238947520,6220,6220,6220,6220,0
20250225,182000,238947520,6220,6220,6220,6220,0
20250225,181900,238947520,6220,6220,6220,6220,0
20250225,181800,238947520,6220,6220,6220,6220,0
20250225,181700,238947520,6220,6220,6220,6220,0
20250225,181600,238947520,6220,6220,6220,6220,0
20250225,181500,238947520,6220,6220,6220,6220,0
20250225,181400,238947520,6220,6220,6220,6220,0
20250225,181300,238947520,6220,6220,6220,6220,0
20250225,181200,238947520,6220,6220,6220,6220,0
20250225,181100,238947520,6220,6220,6220,6220,0
20250225,181000,238947520,6220,6220,6220,6220,0
20250225,180900,238947520,6220,6220,6220,6220,0
20250225,180800,238947520,6220,6220,6220,6220,0
20250225,180700,238947520,6220,6220,6220,6220,0
20250225,180600,238947520,6220,6220,6220,6220,0
20250225,180500,238947520,6220,6220,6220,6220,0
20250225,180400,238947520,6220,6220,6220,6220,0
20250225,180300,238947520,6220,6220,6220,6220,0
20250225,180200,238947520,6220,6220,6220,6220,0
20250225,180100,238947520,6220,6220,6220,6220,0
20250225,180000,238947520,6220,6220,6220,6220,951
20250225,175900,238947520,6220,6220,6220,6220,0
20250225,175800,238947520,6220,6220,6220,6220,0
20250225,175700,238947520,6220,6220,6220,6220,0
20250225,175600,238947520,6220,6220,6220,6220,0
20250225,175500,238947520,6220,6220,6220,6220,0
20250225,175400,238947520,6220,6220,6220,6220,0
20250225,175300,238947520,6220,6220,6220,6220,0
20250225,175200,238947520,6220,6220,6220,6220,0
20250225,175100,238947520,6220,6220,6220,6220,0
20250225,175000,238947520,6220,6220,6220,6220,0
20250225,174900,238947520,6220,6220,6220,6220,0
20250225,174800,238947520,6220,6220,6220,6220,0
20250225,174700,238947520,6220,6220,6220,6220,0
20250225,174600,238947520,6220,6220,6220,6220,0
20250225,174500,238947520,6220,6220,6220,6220,0
20250225,174400,238947520,6220,6220,6220,6220,0
20250225,174300,238947520,6220,6220,6220,6220,0
20250225,174200,238947520,6220,6220,6220,6220,0
20250225,174100,238947520,6220,6220,6220,6220,0
20250225,174000,238947520,6220,6220,6220,6220,0
20250225,173900,238947520,6220,6220,6220,6220,0
20250225,173800,238947520,6220,6220,6220,6220,0
20250225,173700,238947520,6220,6220,6220,6220,0
20250225,173600,238947520,6220,6220,6220,6220,0
20250225,173500,238947520,6220,6220,6220,6220,0
20250225,173400,238947520,6220,6220,6220,6220,0
20250225,173300,238947520,6220,6220,6220,6220,0
20250225,173200,238947520,6220,6220,6220,6220,0
20250225,173100,238947520,6220,6220,6220,6220,0
20250225,173000,238947520,6220,6220,6220,6220,951
20250225,172900,238947520,6220,6220,6220,6220,0
20250225,172800,238947520,6220,6220,6220,6220,0
20250225,172700,238947520,6220,6220,6220,6220,0
20250225,172600,238947520,6220,6220,6220,6220,0
20250225,172500,238947520,6220,6220,6220,6220,0
20250225,172400,238947520,6220,6220,6220,6220,0
20250225,172300,238947520,6220,6220,6220,6220,0
20250225,172200,238947520,6220,6220,6220,6220,0
20250225,172100,238947520,6220,6220,6220,6220,0
20250225,172000,238947520,6220,6220,6220,6220,0
20250225,171900,238947520,6220,6220,6220,6220,0
20250225,171800,238947520,6220,6220,6220,6220,0
20250225,171700,238947520,6220,6220,6220,6220,0
20250225,171600,238947520,6220,6220,6220,6220,0
20250225,171500,238947520,6220,6220,6220,6220,0
20250225,171400,238947520,6220,6220,6220,6220,0
20250225,171300,238947520,6220,6220,6220,6220,0
20250225,171200,238947520,6220,6220,6220,6220,0
20250225,171100,238947520,6220,6220,6220,6220,0
20250225,171000,238947520,6220,6220,6220,6220,0
20250225,170900,238947520,6220,6220,6220,6220,0
20250225,170800,238947520,6220,6220,6220,6220,0
20250225,170700,238947520,6220,6220,6220,6220,0
20250225,170600,238947520,6220,6220,6220,6220,0
20250225,170500,238947520,6220,6220,6220,6220,0
20250225,170400,238947520,6220,6220,6220,6220,0
20250225,170300,238947520,6220,6220,6220,6220,0
20250225,170200,238947520,6220,6220,6220,6220,0
20250225,170100,238947520,6220,6220,6220,6220,0
20250225,170000,238947520,6220,6220,6220,6220,951
20250225,165900,238947520,6220,6220,6220,6220,0
20250225,165800,238947520,6220,6220,6220,6220,0
20250225,165700,238947520,6220,6220,6220,6220,0
20250225,165600,238947520,6220,6220,6220,6220,0
20250225,165500,238947520,6220,6220,6220,6220,0
20250225,165400,238947520,6220,6220,6220,6220,0
20250225,165300,238947520,6220,6220,6220,6220,0
20250225,165200,238947520,6220,6220,6220,6220,0
20250225,165100,238947520,6220,6220,6220,6220,0
20250225,165000,238947520,6220,6220,6220,6220,0
20250225,164900,238947520,6220,6220,6220,6220,0
20250225,164800,238947520,6220,6220,6220,6220,0
20250225,164700,238947520,6220,6220,6220,6220,0
20250225,164600,238947520,6220,6220,6220,6220,0
20250225,164500,238947520,6220,6220,6220,6220,0
20250225,164400,238947520,6220,6220,6220,6220,0
20250225,164300,238947520,6220,6220,6220,6220,0
20250225,164200,238947520,6220,6220,6220,6220,0
20250225,164100,238947520,6220,6220,6220,6220,0
20250225,164000,238947520,6220,6220,6220,6220,0
20250225,163900,238947520,6220,6220,6220,6220,0
20250225,163800,238947520,6220,6220,6220,6220,0
20250225,163700,238947520,6220,6220,6220,6220,0
20250225,163600,238947520,6220,6220,6220,6220,0
20250225,163500,238947520,6220,6220,6220,6220,0
20250225,163400,238947520,6220,6220,6220,6220,0
20250225,163300,238947520,6220,6220,6220,6220,0
20250225,163200,238947520,6220,6220,6220,6220,0
20250225,163100,238947520,6220,6220,6220,6220,0
20250225,163000,238947520,6220,6220,6220,6220,951
20250225,162900,238947520,6220,6220,6220,6220,0
20250225,162800,238947520,6220,6220,6220,6220,0
20250225,162700,238947520,6220,6220,6220,6220,0
20250225,162600,238947520,6220,6220,6220,6220,0
20250225,162500,238947520,6220,6220,6220,6220,0
20250225,162400,238947520,6220,6220,6220,6220,0
20250225,162300,238947520,6220,6220,6220,6220,0
20250225,162200,238947520,6220,6220,6220,6220,0
20250225,162100,238947520,6220,6220,6220,6220,0
20250225,162000,238947520,6220,6220,6220,6220,0
20250225,161900,238947520,6220,6220,6220,6220,0
20250225,161800,238947520,6220,6220,6220,6220,0
20250225,161700,238947520,6220,6220,6220,6220,0
20250225,161600,238947520,6220,6220,6220,6220,0
20250225,161500,238947520,6220,6220,6220,6220,0
20250225,161400,238947520,6220,6220,6220,6220,0
20250225,161300,238947520,6220,6220,6220,6220,0
20250225,161200,238947520,6220,6220,6220,6220,0
20250225,161100,238947520,6220,6220,6220,6220,0
20250225,161000,238947520,6220,6220,6220,6220,0
20250225,160900,238947520,6220,6220,6220,6220,0
20250225,160800,238947520,6220,6220,6220,6220,0
20250225,160700,238947520,6220,6220,6220,6220,0
20250225,160600,238947520,6220,6220,6220,6220,0
20250225,160500,238947520,6220,6220,6220,6220,0
20250225,160400,238947520,6220,6220,6220,6220,0
20250225,160300,238947520,6220,6220,6220,6220,0
20250225,160200,238947520,6220,6220,6220,6220,0
20250225,160100,238947520,6220,6220,6220,6220,0
20250225,160000,238947520,6220,6220,6220,6220,951
20250225,155900,238947520,6220,6220,6220,6220,0
20250225,155800,238947520,6220,6220,6220,6220,0
20250225,155700,238947520,6220,6220,6220,6220,0
20250225,155600,238947520,6220,6220,6220,6220,0
20250225,155500,238947520,6220,6220,6220,6220,0
20250225,155400,238947520,6220,6220,6220,6220,0
20250225,155300,238947520,6220,6220,6220,6220,0
20250225,155200,238947520,6220,6220,6220,6220,0
20250225,155100,238947520,6220,6220,6220,6220,0
20250225,155000,238947520,6220,6220,6220,6220,0
20250225,154900,238947520,6220,6220,6220,6220,0
20250225,154800,238947520,6220,6220,6220,6220,0
20250225,154700,238947520,6220,6220,6220,6220,0
20250225,154600,238947520,6220,6220,6220,6220,0
20250225,154500,238947520,6220,6220,6220,6220,0
20250225,154400,238947520,6220,6220,6220,6220,0
20250225,154300,238947520,6220,6220,6220,6220,0
20250225,154200,238947520,6220,6220,6220,6220,0
20250225,154100,238947520,6220,6220,6220,6220,0
20250225,154000,238947520,6220,6220,6220,6220,0
20250225,153900,238947520,6220,6220,6220,6220,0
20250225,153800,238947520,6220,6220,6220,6220,0
20250225,153700,238947520,6220,6220,6220,6220,0
20250225,153600,238947520,6220,6220,6220,6220,0
20250225,153500,238947520,6220,6220,6220,6220,0
20250225,153400,238947520,6220,6220,6220,6220,0
20250225,153300,238947520,6220,6220,6220,6220,0
20250225,153200,238947520,6220,6220,6220,6220,0
20250225,153100,238947520,6220,6220,6220,6220,0
20250225,153000,238947520,6220,6220,6220,6220,1902
20250225,152900,233032300,6230,6230,6230,6230,0
20250225,152800,233032300,6230,6230,6230,6230,0
20250225,152700,233032300,6230,6230,6230,6230,0
20250225,152600,233032300,6230,6230,6230,6230,0
20250225,152500,233032300,6230,6230,6230,6230,0
20250225,152400,233032300,6230,6230,6230,6230,0
20250225,152300,233032300,6230,6230,6230,6230,0
20250225,152200,233032300,6230,6230,6230,6230,0
20250225,152100,233032300,6230,6230,6230,6230,0
20250225,152000,233032300,6230,6230,6230,6230,0
20250225,151900,233032300,6230,6240,6240,6230,20
20250225,151800,232907600,6230,6230,6230,6230,10
20250225,151700,232845300,6240,6220,6240,6220,2
20250225,151600,232832840,6220,6240,6240,6220,1314
20250225,151500,224651020,6240,6230,6240,6230,2
20250225,151400,224638550,6230,6230,6230,6230,0
20250225,151300,224638550,6230,6230,6230,6230,2
20250225,151200,224626090,6240,6240,6240,6240,0
20250225,151100,224626090,6240,6240,6240,6240,0
20250225,151000,224626090,6240,6230,6240,6230,102
20250225,150900,223989710,6240,6240,6240,6240,2
20250225,150800,223977230,6240,6240,6240,6240,0
20250225,150700,223977230,6240,6240,6240,6240,0
20250225,150600,223977230,6240,6240,6240,6240,0
20250225,150500,223977230,6240,6240,6240,6230,154
20250225,150400,223016340,6240,6240,6240,6240,0
20250225,150300,223016340,6240,6240,6240,6240,0
20250225,150200,223016340,6240,6240,6240,6240,0
20250225,150100,223016340,6240,6240,6240,6240,0
20250225,150000,223016340,6240,6240,6240,6240,214
20250225,145900,221680980,6240,6240,6240,6240,0
20250225,145800,221680980,6240,6240,6240,6240,0
20250225,145700,221680980,6240,6240,6240,6240,0
20250225,145600,221680980,6240,6240,6240,6240,0
20250225,145500,221680980,6240,6240,6240,6240,0
20250225,145400,221680980,6240,6240,6240,6240,0
20250225,145300,221680980,6240,6240,6240,6240,0
20250225,145200,221680980,6240,6240,6240,6240,0
20250225,145100,221680980,6240,6240,6240,6240,0
20250225,145000,221680980,6240,6240,6240,6240,1
20250225,144900,221674740,6260,6260,6260,6260,0
20250225,144800,221674740,6260,6260,6260,6260,0
20250225,144700,221674740,6260,6260,6260,6260,0
20250225,144600,221674740,6260,6260,6260,6260,0
20250225,144500,221674740,6260,6260,6260,6260,0
20250225,144400,221674740,6260,6260,6260,6260,2
20250225,144300,221662220,6250,6250,6250,6250,0
20250225,144200,221662220,6250,6250,6250,6250,0
20250225,144100,221662220,6250,6250,6250,6250,0
20250225,144000,221662220,6250,6250,6250,6250,0
20250225,143900,221662220,6250,6250,6250,6250,0
20250225,143800,221662220,6250,6250,6250,6250,0
20250225,143700,221662220,6250,6250,6250,6250,10
20250225,143600,221599720,6230,6230,6230,6230,10
20250225,143500,221537420,6230,6230,6230,6230,0
20250225,143400,221537420,6230,6230,6230,6230,0
20250225,143300,221537420,6230,6230,6230,6230,0
20250225,143200,221537420,6230,6230,6230,6230,0
20250225,143100,221537420,6230,6230,6230,6230,0
20250225,143000,221537420,6230,6230,6230,6230,1
20250225,142900,221531190,6250,6250,6250,6250,0
20250225,142800,221531190,6250,6250,6250,6250,0
20250225,142700,221531190,6250,6250,6250,6250,0
20250225,142600,221531190,6250,6250,6250,6250,0
20250225,142500,221531190,6250,6250,6250,6250,0
20250225,142400,221531190,6250,6250,6250,6250,30
20250225,142300,221343690,6250,6220,6250,6220,2
20250225,142200,221331220,6220,6230,6230,6220,154
20250225,142100,220372790,6220,6220,6220,6220,162
20250225,142000,219365150,6230,6230,6230,6230,30
20250225,141900,219178250,6230,6230,6230,6230,708
20250225,141800,214767410,6240,6240,6240,6240,0
20250225,141700,214767410,6240,6240,6240,6240,0
20250225,141600,214767410,6240,6240,6240,6240,11
20250225,141500,214698770,6240,6230,6240,6230,2
20250225,141400,214686300,6230,6230,6230,6230,0
20250225,141300,214686300,6230,6230,6230,6230,0
20250225,141200,214686300,6230,6230,6230,6230,0
20250225,141100,214686300,6230,6230,6230,6230,0
20250225,141000,214686300,6230,6230,6230,6230,659
20250225,140900,210580730,6230,6230,6230,6230,0
20250225,140800,210580730,6230,6230,6230,6230,248
20250225,140700,209035690,6230,6230,6230,6230,18
20250225,140600,208923550,6230,6230,6230,6230,1
20250225,140500,208917320,6240,6240,6240,6240,102
20250225,140400,208280840,6250,6240,6250,6240,1319
20250225,140300,200050270,6240,6240,6240,6240,0
20250225,140200,200050270,6240,6240,6240,6240,80
20250225,140100,199551070,6260,6240,6260,6240,304
20250225,140000,197654080,6250,6250,6250,6250,366
20250225,135900,195366580,6250,6250,6250,6250,135
20250225,135800,194522830,6250,6250,6250,6250,0
20250225,135700,194522830,6250,6250,6250,6250,0
20250225,135600,194522830,6250,6250,6250,6250,0
20250225,135500,194522830,6250,6250,6250,6250,1229
20250225,135400,186841580,6250,6250,6250,6250,30
20250225,135300,186654080,6260,6260,6260,6260,0
20250225,135200,186654080,6260,6260,6260,6260,400
20250225,135100,184150080,6260,6260,6260,6260,0
20250225,135000,184150080,6260,6260,6260,6260,0
20250225,134900,184150080,6260,6260,6260,6260,0
20250225,134800,184150080,6260,6260,6260,6260,50
20250225,134700,183837080,6260,6260,6260,6260,0
20250225,134600,183837080,6260,6260,6260,6260,50
20250225,134500,183524080,6260,6260,6260,6260,0
20250225,134400,183524080,6260,6250,6260,6250,101
20250225,134300,182892820,6260,6260,6260,6260,3
20250225,134200,182874040,6260,6260,6260,6260,0
20250225,134100,182874040,6260,6250,6260,6250,2
20250225,134000,182861530,6250,6250,6250,6250,0
20250225,133900,182861530,6250,6250,6250,6250,229
20250225,133800,181430280,6260,6260,6260,6260,0
20250225,133700,181430280,6260,6260,6260,6260,0
20250225,133600,181430280,6260,6260,6260,6260,0
20250225,133500,181430280,6260,6260,6260,6260,0
20250225,133400,181430280,6260,6260,6260,6260,0
20250225,133300,181430280,6260,6260,6260,6260,0
20250225,133200,181430280,6260,6260,6260,6260,15
20250225,133100,181336380,6260,6260,6260,6260,0
20250225,133000,181336380,6260,6260,6260,6260,0
20250225,132900,181336380,6260,6260,6260,6260,0
20250225,132800,181336380,6260,6260,6260,6260,0
20250225,132700,181336380,6260,6260,6260,6260,0
20250225,132600,181336380,6260,6260,6260,6260,0
20250225,132500,181336380,6260,6260,6260,6260,0
20250225,132400,181336380,6260,6260,6260,6260,0
20250225,132300,181336380,6260,6240,6260,6240,10
20250225,132200,181273910,6240,6240,6240,6240,0
20250225,132100,181273910,6240,6240,6240,6240,0
20250225,132000,181273910,6240,6240,6240,6240,0
20250225,131900,181273910,6240,6240,6240,6240,1
20250225,131800,181267670,6250,6250,6250,6250,0
20250225,131700,181267670,6250,6250,6250,6250,1
20250225,131600,181261420,6240,6250,6250,6240,371
20250225,131500,178944400,6260,6260,6260,6260,0
20250225,131400,178944400,6260,6260,6260,6260,1
20250225,131300,178938140,6260,6260,6260,6260,0
20250225,131200,178938140,6260,6260,6260,6260,5
20250225,131100,178906840,6260,6260,6260,6260,0
20250225,131000,178906840,6260,6260,6260,6260,0
20250225,130900,178906840,6260,6260,6260,6260,0
20250225,130800,178906840,6260,6260,6260,6260,200
20250225,130700,177654840,6260,6260,6260,6260,0
20250225,130600,177654840,6260,6260,6260,6260,0
20250225,130500,177654840,6260,6260,6260,6260,0
20250225,130400,177654840,6260,6260,6260,6260,0
20250225,130300,177654840,6260,6260,6260,6260,0
20250225,130200,177654840,6260,6260,6260,6260,0
20250225,130100,177654840,6260,6260,6260,6260,20
20250225,130000,177529640,6250,6250,6250,6250,0
20250225,125900,177529640,6250,6250,6250,6250,0
20250225,125800,177529640,6250,6250,6250,6250,0
20250225,125700,177529640,6250,6250,6250,6250,685
20250225,125600,173248390,6250,6250,6250,6250,8
20250225,125500,173198390,6260,6260,6260,6260,0
20250225,125400,173198390,6260,6260,6260,6260,0
20250225,125300,173198390,6260,6260,6260,6260,50
20250225,125200,172885390,6260,6260,6260,6260,1
20250225,125100,172879130,6260,6260,6260,6260,0
20250225,125000,172879130,6260,6260,6260,6260,1
20250225,124900,172872870,6260,6260,6260,6260,19
20250225,124800,172753930,6270,6270,6270,6270,0
20250225,124700,172753930,6270,6270,6270,6270,0
20250225,124600,172753930,6270,6270,6270,6270,0
20250225,124500,172753930,6270,6270,6270,6270,0
20250225,124400,172753930,6270,6270,6270,6270,35
20250225,124300,172534480,6270,6270,6270,6270,2
20250225,124200,172521940,6270,6270,6270,6270,0
20250225,124100,172521940,6270,6270,6270,6270,2
20250225,124000,172509400,6270,6270,6270,6270,0
20250225,123900,172509400,6270,6270,6270,6270,0
20250225,123800,172509400,6270,6270,6270,6270,1
20250225,123700,172503130,6270,6270,6270,6270,0
20250225,123600,172503130,6270,6270,6270,6270,0
20250225,123500,172503130,6270,6270,6270,6270,50
20250225,123400,172189630,6270,6270,6270,6270,0
20250225,123300,172189630,6270,6270,6270,6270,1
20250225,123200,172183360,6260,6260,6260,6260,0
20250225,123100,172183360,6260,6260,6260,6260,103
20250225,123000,171538580,6250,6250,6250,6250,0
20250225,122900,171538580,6250,6250,6250,6250,1
20250225,122800,171532330,6260,6260,6260,6260,1
20250225,122700,171526070,6250,6250,6250,6250,0
20250225,122600,171526070,6250,6250,6250,6250,0
20250225,122500,171526070,6250,6250,6250,6250,6
20250225,122400,171488570,6250,6250,6250,6250,75
20250225,122300,171019820,6260,6260,6260,6260,2
20250225,122200,171007300,6260,6260,6260,6260,0
20250225,122100,171007300,6260,6260,6260,6260,0
20250225,122000,171007300,6260,6260,6260,6260,0
20250225,121900,171007300,6260,6260,6260,6260,6
20250225,121800,170969740,6260,6260,6260,6260,0
20250225,121700,170969740,6260,6260,6260,6260,2
20250225,121600,170957220,6260,6260,6260,6260,0
20250225,121500,170957220,6260,6260,6260,6260,0
20250225,121400,170957220,6260,6260,6260,6260,0
20250225,121300,170957220,6260,6260,6260,6260,0
20250225,121200,170957220,6260,6260,6260,6260,20
20250225,121100,170832020,6260,6260,6260,6260,0
20250225,121000,170832020,6260,6260,6260,6260,0
20250225,120900,170832020,6260,6260,6260,6260,0
20250225,120800,170832020,6260,6260,6260,6260,0
20250225,120700,170832020,6260,6260,6260,6260,0
20250225,120600,170832020,6260,6260,6260,6260,0
20250225,120500,170832020,6260,6260,6260,6260,0
20250225,120400,170832020,6260,6260,6260,6260,0
20250225,120300,170832020,6260,6260,6260,6260,0
20250225,120200,170832020,6260,6260,6260,6260,35
20250225,120100,170612920,6260,6260,6260,6260,0
20250225,120000,170612920,6260,6260,6260,6260,15
20250225,115900,170519020,6260,6260,6260,6260,789
20250225,115800,165579880,6250,6250,6250,6250,0
20250225,115700,165579880,6250,6250,6250,6250,0
20250225,115600,165579880,6250,6250,6250,6250,87
20250225,115500,165036130,6250,6250,6250,6250,21
20250225,115400,164904880,6260,6260,6260,6260,0
20250225,115300,164904880,6260,6260,6260,6260,0
20250225,115200,164904880,6260,6260,6260,6260,0
20250225,115100,164904880,6260,6260,6260,6260,5
20250225,115000,164873580,6260,6260,6260,6260,0
20250225,114900,164873580,6260,6260,6260,6260,0
20250225,114800,164873580,6260,6260,6260,6260,225
20250225,114700,163465080,6250,6250,6250,6250,0
20250225,114600,163465080,6250,6250,6250,6250,0
20250225,114500,163465080,6250,6250,6250,6250,34
20250225,114400,163252580,6250,6250,6250,6250,2
20250225,114300,163240080,6250,6250,6250,6250,0
20250225,114200,163240080,6250,6250,6250,6250,0
20250225,114100,163240080,6250,6250,6250,6250,7
20250225,114000,163196330,6260,6260,6260,6260,1
20250225,113900,163190070,6250,6250,6250,6250,0
20250225,113800,163190070,6250,6250,6250,6250,0
20250225,113700,163190070,6250,6250,6250,6250,0
20250225,113600,163190070,6250,6250,6250,6250,0
20250225,113500,163190070,6250,6250,6250,6250,0
20250225,113400,163190070,6250,6250,6250,6250,0
20250225,113300,163190070,6250,6250,6250,6250,0
20250225,113200,163190070,6250,6250,6250,6250,0
20250225,113100,163190070,6250,6250,6250,6250,0
20250225,113000,163190070,6250,6250,6250,6250,0
20250225,112900,163190070,6250,6250,6250,6250,0
20250225,112800,163190070,6250,6250,6250,6250,0
20250225,112700,163190070,6250,6250,6250,6250,0
20250225,112600,163190070,6250,6250,6250,6250,51
20250225,112500,162871320,6260,6260,6260,6260,0
20250225,112400,162871320,6260,6260,6260,6260,0
20250225,112300,162871320,6260,6260,6260,6260,0
20250225,112200,162871320,6260,6260,6260,6260,0
20250225,112100,162871320,6260,6260,6260,6260,0
20250225,112000,162871320,6260,6240,6260,6240,3
20250225,111900,162852580,6240,6250,6250,6240,500
20250225,111800,159731740,6260,6260,6260,6260,0
20250225,111700,159731740,6260,6260,6260,6260,0
20250225,111600,159731740,6260,6260,6260,6260,3
20250225,111500,159712960,6260,6260,6260,6260,0
20250225,111400,159712960,6260,6260,6260,6260,0
20250225,111300,159712960,6260,6250,6260,6250,2
20250225,111200,159700450,6250,6250,6250,6250,916
20250225,111100,153975450,6240,6240,6240,6240,0
20250225,111000,153975450,6240,6240,6240,6240,1
20250225,110900,153969210,6250,6250,6250,6250,300
20250225,110800,152094210,6250,6250,6250,6250,0
20250225,110700,152094210,6250,6250,6250,6250,0
20250225,110600,152094210,6250,6250,6250,6250,0
20250225,110500,152094210,6250,6250,6250,6250,0
20250225,110400,152094210,6250,6250,6250,6250,0
20250225,110300,152094210,6250,6250,6250,6250,0
20250225,110200,152094210,6250,6250,6250,6250,0
20250225,110100,152094210,6250,6250,6250,6250,0
20250225,110000,152094210,6250,6250,6250,6250,0
20250225,105900,152094210,6250,6250,6250,6250,0
20250225,105800,152094210,6250,6250,6250,6250,0
20250225,105700,152094210,6250,6250,6250,6250,3
20250225,105600,152075460,6250,6250,6250,6250,0
20250225,105500,152075460,6250,6250,6250,6250,2
20250225,105400,152062960,6250,6250,6250,6250,0
20250225,105300,152062960,6250,6250,6250,6250,0
20250225,105200,152062960,6250,6250,6250,6250,0
20250225,105100,152062960,6250,6250,6250,6250,0
20250225,105000,152062960,6250,6250,6250,6250,0
20250225,104900,152062960,6250,6250,6250,6250,0
20250225,104800,152062960,6250,6250,6250,6250,0
20250225,104700,152062960,6250,6250,6250,6250,0
20250225,104600,152062960,6250,6250,6250,6250,0
20250225,104500,152062960,6250,6230,6250,6220,1362
20250225,104400,143585000,6230,6250,6250,6230,700
20250225,104300,139217920,6250,6250,6250,6250,0
20250225,104200,139217920,6250,6250,6250,6250,0
20250225,104100,139217920,6250,6250,6250,6250,0
20250225,104000,139217920,6250,6250,6250,6250,50
20250225,103900,138905420,6250,6250,6250,6250,12
20250225,103800,138830420,6250,6250,6250,6250,2
20250225,103700,138817920,6240,6240,6240,6240,106
20250225,103600,138156480,6250,6240,6250,6240,2
20250225,103500,138143990,6240,6240,6240,6240,0
20250225,103400,138143990,6240,6240,6240,6240,0
20250225,103300,138143990,6240,6240,6240,6240,90
20250225,103200,137582390,6250,6250,6250,6250,1
20250225,103100,137576140,6240,6240,6240,6240,0
20250225,103000,137576140,6240,6240,6240,6240,17
20250225,102900,137470060,6240,6240,6240,6240,82
20250225,102800,136958380,6250,6250,6250,6250,0
20250225,102700,136958380,6250,6250,6250,6250,0
20250225,102600,136958380,6250,6230,6250,6230,2
20250225,102500,136945900,6230,6230,6230,6230,0
20250225,102400,136945900,6230,6230,6230,6230,0
20250225,102300,136945900,6230,6240,6240,6230,13
20250225,102200,136864900,6240,6230,6240,6230,4
20250225,102100,136839950,6230,6230,6230,6230,115
20250225,102000,136123500,6230,6220,6230,6220,3971
20250225,101900,111423510,6220,6220,6220,6220,2044
20250225,101800,98709830,6230,6230,6230,6230,0
20250225,101700,98709830,6230,6230,6230,6230,12
20250225,101600,98635070,6220,6220,6220,6220,0
20250225,101500,98635070,6220,6220,6220,6220,158
20250225,101400,97652310,6230,6230,6230,6230,10
20250225,101300,97590010,6230,6230,6230,6230,0
20250225,101200,97590010,6230,6230,6230,6220,22
20250225,101100,97453150,6230,6230,6230,6230,1418
20250225,101000,88619010,6230,6230,6230,6230,0
20250225,100900,88619010,6230,6230,6230,6230,2250
20250225,100800,74601510,6240,6240,6240,6240,0
20250225,100700,74601510,6240,6240,6240,6240,1
20250225,100600,74595270,6240,6240,6240,6240,1
20250225,100500,74589030,6230,6230,6230,6230,94
20250225,100400,74003410,6230,6230,6230,6230,159
20250225,100300,73012840,6230,6230,6230,6230,0
20250225,100200,73012840,6230,6230,6230,6230,0
20250225,100100,73012840,6230,6230,6230,6230,8
20250225,100000,72963000,6240,6240,6240,6230,301
20250225,095900,71085760,6220,6240,6240,6220,941
20250225,095800,65221570,6250,6250,6250,6250,0
20250225,095700,65221570,6250,6250,6250,6250,0
20250225,095600,65221570,6250,6240,6250,6240,55
20250225,095500,64878360,6250,6250,6250,6250,0
20250225,095400,64878360,6250,6250,6250,6250,2
20250225,095300,64865860,6250,6250,6250,6250,0
20250225,095200,64865860,6250,6250,6250,6250,0
20250225,095100,64865860,6250,6250,6250,6250,25
20250225,095000,64709610,6250,6240,6250,6240,363
20250225,094900,62444480,6240,6240,6240,6240,0
20250225,094800,62444480,6240,6240,6240,6240,31
20250225,094700,62251040,6240,6240,6240,6240,0
20250225,094600,62251040,6240,6240,6240,6240,1
20250225,094500,62244800,6250,6250,6250,6250,0
20250225,094400,62244800,6250,6240,6250,6240,204
20250225,094300,60971800,6250,6250,6250,6250,300
20250225,094200,59096800,6250,6250,6250,6250,400
20250225,094100,56596800,6240,6240,6240,6240,465
20250225,094000,53695200,6240,6240,6240,6240,1
20250225,093900,53688960,6240,6240,6240,6240,1
20250225,093800,53682720,6240,6240,6240,6240,0
20250225,093700,53682720,6240,6230,6240,6230,130
20250225,093600,52872800,6240,6240,6240,6240,3
20250225,093500,52854080,6240,6240,6240,6240,4
20250225,093400,52829120,6250,6250,6250,6250,45
20250225,093300,52547870,6250,6250,6250,6250,0
20250225,093200,52547870,6250,6250,6250,6250,1
20250225,093100,52541620,6250,6250,6250,6250,1
20250225,093000,52535370,6230,6240,6240,6230,293
20250225,092900,50708160,6250,6250,6250,6250,1
20250225,092800,50701910,6260,6260,6260,6260,0
20250225,092700,50701910,6260,6260,6260,6260,0
20250225,092600,50701910,6260,6260,6260,6260,0
20250225,092500,50701910,6260,6260,6260,6260,0
20250225,092400,50701910,6260,6240,6260,6240,2
20250225,092300,50689410,6230,6240,6260,6230,1002
20250225,092200,44446410,6230,6230,6230,6230,2
20250225,092100,44433950,6230,6240,6240,6230,1381
20250225,092000,35819600,6240,6240,6240,6240,780
20250225,091900,30952400,6240,6260,6260,6240,11
20250225,091800,30883740,6260,6260,6260,6230,422
20250225,091700,28248620,6260,6260,6270,6260,13
20250225,091600,28167230,6260,6260,6260,6260,0
20250225,091500,28167230,6260,6260,6260,6260,41
20250225,091400,27910570,6280,6280,6280,6280,5
20250225,091300,27879170,6280,6250,6280,6250,6
20250225,091200,27841600,6250,6260,6260,6250,21
20250225,091100,27710270,6260,6260,6260,6260,56
20250225,091000,27359710,6260,6280,6280,6260,6
20250225,090900,27322110,6280,6260,6280,6260,222
20250225,090800,25930450,6280,6280,6280,6280,0
20250225,090700,25930450,6280,6280,6280,6280,10
20250225,090600,25867650,6280,6280,6280,6280,1
20250225,090500,25861370,6260,6260,6260,6260,50
20250225,090400,25548370,6280,6280,6280,6280,30
20250225,090300,25359970,6280,6280,6280,6280,552
20250225,090200,21893410,6290,6260,6290,6260,9
20250225,090100,21836830,6260,6260,6260,6260,0
20250225,090000,21836830,6260,6270,6270,6260,3486