KissMeData/002210/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183700,57905095,3880,3880,3880,3880,1084
20250225,183600,57905095,3880,3880,3880,3880,0
20250225,183500,57905095,3880,3880,3880,3880,0
20250225,183400,57905095,3880,3880,3880,3880,0
20250225,183300,57905095,3880,3880,3880,3880,0
20250225,183200,57905095,3880,3880,3880,3880,0
20250225,183100,57905095,3880,3880,3880,3880,0
20250225,183000,57905095,3880,3880,3880,3880,0
20250225,182900,57905095,3880,3880,3880,3880,0
20250225,182800,57905095,3880,3880,3880,3880,0
20250225,182700,57905095,3880,3880,3880,3880,0
20250225,182600,57905095,3880,3880,3880,3880,0
20250225,182500,57905095,3880,3880,3880,3880,0
20250225,182400,57905095,3880,3880,3880,3880,0
20250225,182300,57905095,3880,3880,3880,3880,0
20250225,182200,57905095,3880,3880,3880,3880,0
20250225,182100,57905095,3880,3880,3880,3880,0
20250225,182000,57905095,3880,3880,3880,3880,0
20250225,181900,57905095,3880,3880,3880,3880,0
20250225,181800,57905095,3880,3880,3880,3880,0
20250225,181700,57905095,3880,3880,3880,3880,0
20250225,181600,57905095,3880,3880,3880,3880,0
20250225,181500,57905095,3880,3880,3880,3880,0
20250225,181400,57905095,3880,3880,3880,3880,0
20250225,181300,57905095,3880,3880,3880,3880,0
20250225,181200,57905095,3880,3880,3880,3880,0
20250225,181100,57905095,3880,3880,3880,3880,0
20250225,181000,57905095,3880,3880,3880,3880,0
20250225,180900,57905095,3880,3880,3880,3880,0
20250225,180800,57905095,3880,3880,3880,3880,0
20250225,180700,57905095,3880,3880,3880,3880,1084
20250225,180600,57905095,3880,3880,3880,3880,0
20250225,180500,57905095,3880,3880,3880,3880,0
20250225,180400,57905095,3880,3880,3880,3880,0
20250225,180300,57905095,3880,3880,3880,3880,0
20250225,180200,57905095,3880,3880,3880,3880,0
20250225,180100,57905095,3880,3880,3880,3880,0
20250225,180000,57905095,3880,3880,3880,3880,0
20250225,175900,57905095,3880,3880,3880,3880,0
20250225,175800,57905095,3880,3880,3880,3880,0
20250225,175700,57905095,3880,3880,3880,3880,0
20250225,175600,57905095,3880,3880,3880,3880,0
20250225,175500,57905095,3880,3880,3880,3880,0
20250225,175400,57905095,3880,3880,3880,3880,0
20250225,175300,57905095,3880,3880,3880,3880,0
20250225,175200,57905095,3880,3880,3880,3880,0
20250225,175100,57905095,3880,3880,3880,3880,0
20250225,175000,57905095,3880,3880,3880,3880,0
20250225,174900,57905095,3880,3880,3880,3880,0
20250225,174800,57905095,3880,3880,3880,3880,0
20250225,174700,57905095,3880,3880,3880,3880,0
20250225,174600,57905095,3880,3880,3880,3880,0
20250225,174500,57905095,3880,3880,3880,3880,0
20250225,174400,57905095,3880,3880,3880,3880,0
20250225,174300,57905095,3880,3880,3880,3880,0
20250225,174200,57905095,3880,3880,3880,3880,0
20250225,174100,57905095,3880,3880,3880,3880,0
20250225,174000,57905095,3880,3880,3880,3880,0
20250225,173900,57905095,3880,3880,3880,3880,0
20250225,173800,57905095,3880,3880,3880,3880,0
20250225,173700,57905095,3880,3880,3880,3880,1084
20250225,173600,57905095,3880,3880,3880,3880,0
20250225,173500,57905095,3880,3880,3880,3880,0
20250225,173400,57905095,3880,3880,3880,3880,0
20250225,173300,57905095,3880,3880,3880,3880,0
20250225,173200,57905095,3880,3880,3880,3880,0
20250225,173100,57905095,3880,3880,3880,3880,0
20250225,173000,57905095,3880,3880,3880,3880,0
20250225,172900,57905095,3880,3880,3880,3880,0
20250225,172800,57905095,3880,3880,3880,3880,0
20250225,172700,57905095,3880,3880,3880,3880,0
20250225,172600,57905095,3880,3880,3880,3880,0
20250225,172500,57905095,3880,3880,3880,3880,0
20250225,172400,57905095,3880,3880,3880,3880,0
20250225,172300,57905095,3880,3880,3880,3880,0
20250225,172200,57905095,3880,3880,3880,3880,0
20250225,172100,57905095,3880,3880,3880,3880,0
20250225,172000,57905095,3880,3880,3880,3880,0
20250225,171900,57905095,3880,3880,3880,3880,0
20250225,171800,57905095,3880,3880,3880,3880,0
20250225,171700,57905095,3880,3880,3880,3880,0
20250225,171600,57905095,3880,3880,3880,3880,0
20250225,171500,57905095,3880,3880,3880,3880,0
20250225,171400,57905095,3880,3880,3880,3880,0
20250225,171300,57905095,3880,3880,3880,3880,0
20250225,171200,57905095,3880,3880,3880,3880,0
20250225,171100,57905095,3880,3880,3880,3880,0
20250225,171000,57905095,3880,3880,3880,3880,0
20250225,170900,57905095,3880,3880,3880,3880,0
20250225,170800,57905095,3880,3880,3880,3880,0
20250225,170700,57905095,3880,3880,3880,3880,1084
20250225,170600,57905095,3880,3880,3880,3880,0
20250225,170500,57905095,3880,3880,3880,3880,0
20250225,170400,57905095,3880,3880,3880,3880,0
20250225,170300,57905095,3880,3880,3880,3880,0
20250225,170200,57905095,3880,3880,3880,3880,0
20250225,170100,57905095,3880,3880,3880,3880,0
20250225,170000,57905095,3880,3880,3880,3880,0
20250225,165900,57905095,3880,3880,3880,3880,0
20250225,165800,57905095,3880,3880,3880,3880,0
20250225,165700,57905095,3880,3880,3880,3880,0
20250225,165600,57905095,3880,3880,3880,3880,0
20250225,165500,57905095,3880,3880,3880,3880,0
20250225,165400,57905095,3880,3880,3880,3880,0
20250225,165300,57905095,3880,3880,3880,3880,0
20250225,165200,57905095,3880,3880,3880,3880,0
20250225,165100,57905095,3880,3880,3880,3880,0
20250225,165000,57905095,3880,3880,3880,3880,0
20250225,164900,57905095,3880,3880,3880,3880,0
20250225,164800,57905095,3880,3880,3880,3880,0
20250225,164700,57905095,3880,3880,3880,3880,0
20250225,164600,57905095,3880,3880,3880,3880,0
20250225,164500,57905095,3880,3880,3880,3880,0
20250225,164400,57905095,3880,3880,3880,3880,0
20250225,164300,57905095,3880,3880,3880,3880,0
20250225,164200,57905095,3880,3880,3880,3880,0
20250225,164100,57905095,3880,3880,3880,3880,0
20250225,164000,57905095,3880,3880,3880,3880,0
20250225,163900,57905095,3880,3880,3880,3880,0
20250225,163800,57905095,3880,3880,3880,3880,0
20250225,163700,57905095,3880,3880,3880,3880,1084
20250225,163600,57905095,3880,3880,3880,3880,0
20250225,163500,57905095,3880,3880,3880,3880,0
20250225,163400,57905095,3880,3880,3880,3880,0
20250225,163300,57905095,3880,3880,3880,3880,0
20250225,163200,57905095,3880,3880,3880,3880,0
20250225,163100,57905095,3880,3880,3880,3880,0
20250225,163000,57905095,3880,3880,3880,3880,0
20250225,162900,57905095,3880,3880,3880,3880,0
20250225,162800,57905095,3880,3880,3880,3880,0
20250225,162700,57905095,3880,3880,3880,3880,0
20250225,162600,57905095,3880,3880,3880,3880,0
20250225,162500,57905095,3880,3880,3880,3880,0
20250225,162400,57905095,3880,3880,3880,3880,0
20250225,162300,57905095,3880,3880,3880,3880,0
20250225,162200,57905095,3880,3880,3880,3880,0
20250225,162100,57905095,3880,3880,3880,3880,0
20250225,162000,57905095,3880,3880,3880,3880,0
20250225,161900,57905095,3880,3880,3880,3880,0
20250225,161800,57905095,3880,3880,3880,3880,0
20250225,161700,57905095,3880,3880,3880,3880,0
20250225,161600,57905095,3880,3880,3880,3880,0
20250225,161500,57905095,3880,3880,3880,3880,0
20250225,161400,57905095,3880,3880,3880,3880,0
20250225,161300,57905095,3880,3880,3880,3880,0
20250225,161200,57905095,3880,3880,3880,3880,0
20250225,161100,57905095,3880,3880,3880,3880,0
20250225,161000,57905095,3880,3880,3880,3880,0
20250225,160900,57905095,3880,3880,3880,3880,0
20250225,160800,57905095,3880,3880,3880,3880,0
20250225,160700,57905095,3880,3880,3880,3880,1084
20250225,160600,57905095,3880,3880,3880,3880,0
20250225,160500,57905095,3880,3880,3880,3880,0
20250225,160400,57905095,3880,3880,3880,3880,0
20250225,160300,57905095,3880,3880,3880,3880,0
20250225,160200,57905095,3880,3880,3880,3880,0
20250225,160100,57905095,3880,3880,3880,3880,0
20250225,160000,57905095,3880,3880,3880,3880,0
20250225,155900,57905095,3880,3880,3880,3880,0
20250225,155800,57905095,3880,3880,3880,3880,0
20250225,155700,57905095,3880,3880,3880,3880,0
20250225,155600,57905095,3880,3880,3880,3880,0
20250225,155500,57905095,3880,3880,3880,3880,0
20250225,155400,57905095,3880,3880,3880,3880,0
20250225,155300,57905095,3880,3880,3880,3880,0
20250225,155200,57905095,3880,3880,3880,3880,0
20250225,155100,57905095,3880,3880,3880,3880,0
20250225,155000,57905095,3880,3880,3880,3880,0
20250225,154900,57905095,3880,3880,3880,3880,0
20250225,154800,57905095,3880,3880,3880,3880,0
20250225,154700,57905095,3880,3880,3880,3880,0
20250225,154600,57905095,3880,3880,3880,3880,0
20250225,154500,57905095,3880,3880,3880,3880,0
20250225,154400,57905095,3880,3880,3880,3880,0
20250225,154300,57905095,3880,3880,3880,3880,0
20250225,154200,57905095,3880,3880,3880,3880,0
20250225,154100,57905095,3880,3880,3880,3880,0
20250225,154000,57905095,3880,3880,3880,3880,0
20250225,153900,57905095,3880,3880,3880,3880,0
20250225,153800,57905095,3880,3880,3880,3880,0
20250225,153700,57905095,3880,3880,3880,3880,1084
20250225,153600,57905095,3880,3880,3880,3880,0
20250225,153500,57905095,3880,3880,3880,3880,0
20250225,153400,57905095,3880,3880,3880,3880,0
20250225,153300,57905095,3880,3880,3880,3880,0
20250225,153200,57905095,3880,3880,3880,3880,0
20250225,153100,57905095,3880,3880,3880,3880,0
20250225,153000,57905095,3880,3880,3880,3880,1084
20250225,152900,53699175,3885,3885,3885,3885,0
20250225,152800,53699175,3885,3885,3885,3885,0
20250225,152700,53699175,3885,3885,3885,3885,0
20250225,152600,53699175,3885,3885,3885,3885,0
20250225,152500,53699175,3885,3885,3885,3885,0
20250225,152400,53699175,3885,3885,3885,3885,0
20250225,152300,53699175,3885,3885,3885,3885,0
20250225,152200,53699175,3885,3885,3885,3885,0
20250225,152100,53699175,3885,3885,3885,3885,0
20250225,152000,53699175,3885,3885,3885,3885,0
20250225,151900,53699175,3885,3885,3885,3885,0
20250225,151800,53699175,3885,3885,3885,3885,0
20250225,151700,53699175,3885,3885,3885,3885,16
20250225,151600,53637015,3885,3885,3885,3885,300
20250225,151500,52471515,3885,3885,3885,3885,0
20250225,151400,52471515,3885,3885,3885,3885,0
20250225,151300,52471515,3885,3885,3885,3885,0
20250225,151200,52471515,3885,3885,3885,3885,0
20250225,151100,52471515,3885,3885,3885,3885,0
20250225,151000,52471515,3885,3885,3885,3885,0
20250225,150900,52471515,3885,3885,3885,3885,0
20250225,150800,52471515,3885,3890,3890,3885,2991
20250225,150700,40836810,3890,3890,3890,3890,0
20250225,150600,40836810,3890,3890,3890,3890,0
20250225,150500,40836810,3890,3890,3890,3890,0
20250225,150400,40836810,3890,3890,3890,3890,2
20250225,150300,40829030,3890,3890,3890,3890,0
20250225,150200,40829030,3890,3895,3895,3890,49
20250225,150100,40638180,3895,3895,3895,3895,0
20250225,150000,40638180,3895,3895,3895,3890,29
20250225,145900,40525255,3895,3895,3895,3890,133
20250225,145800,40007230,3890,3890,3890,3890,8
20250225,145700,39976110,3890,3890,3890,3890,0
20250225,145600,39976110,3890,3890,3890,3890,0
20250225,145500,39976110,3890,3890,3890,3890,0
20250225,145400,39976110,3890,3890,3890,3890,0
20250225,145300,39976110,3890,3890,3890,3890,0
20250225,145200,39976110,3890,3895,3895,3890,106
20250225,145100,39563270,3895,3895,3895,3895,0
20250225,145000,39563270,3895,3890,3895,3890,21
20250225,144900,39481575,3890,3895,3895,3890,602
20250225,144800,37137290,3895,3890,3895,3890,5
20250225,144700,37117825,3890,3885,3890,3885,1229
20250225,144600,32339010,3880,3880,3880,3880,0
20250225,144500,32339010,3880,3880,3880,3880,1
20250225,144400,32335130,3880,3880,3880,3880,0
20250225,144300,32335130,3880,3880,3880,3880,23
20250225,144200,32245890,3890,3890,3890,3890,0
20250225,144100,32245890,3890,3890,3890,3890,0
20250225,144000,32245890,3890,3885,3890,3885,5
20250225,143900,32226450,3880,3880,3880,3880,0
20250225,143800,32226450,3880,3880,3880,3880,0
20250225,143700,32226450,3880,3880,3880,3880,0
20250225,143600,32226450,3880,3880,3880,3880,0
20250225,143500,32226450,3880,3885,3885,3880,508
20250225,143400,30252965,3875,3875,3875,3875,0
20250225,143300,30252965,3875,3875,3875,3875,0
20250225,143200,30252965,3875,3875,3875,3875,3
20250225,143100,30241340,3870,3870,3870,3870,0
20250225,143000,30241340,3870,3870,3870,3870,0
20250225,142900,30241340,3870,3870,3870,3870,0
20250225,142800,30241340,3870,3880,3880,3870,18
20250225,142700,30171590,3880,3880,3880,3880,313
20250225,142600,28957150,3870,3870,3870,3870,0
20250225,142500,28957150,3870,3870,3870,3870,0
20250225,142400,28957150,3870,3870,3870,3870,0
20250225,142300,28957150,3870,3870,3870,3870,0
20250225,142200,28957150,3870,3870,3870,3870,0
20250225,142100,28957150,3870,3870,3870,3870,0
20250225,142000,28957150,3870,3870,3870,3870,14
20250225,141900,28902970,3870,3870,3870,3870,257
20250225,141800,27908380,3870,3870,3870,3870,0
20250225,141700,27908380,3870,3870,3870,3870,0
20250225,141600,27908380,3870,3870,3870,3870,1
20250225,141500,27904510,3870,3870,3870,3870,0
20250225,141400,27904510,3870,3870,3870,3870,0
20250225,141300,27904510,3870,3870,3870,3870,0
20250225,141200,27904510,3870,3870,3870,3870,0
20250225,141100,27904510,3870,3870,3870,3870,0
20250225,141000,27904510,3870,3880,3880,3870,8
20250225,140900,27873520,3880,3880,3880,3880,128
20250225,140800,27376880,3880,3880,3880,3880,0
20250225,140700,27376880,3880,3880,3880,3880,0
20250225,140600,27376880,3880,3880,3880,3880,0
20250225,140500,27376880,3880,3880,3880,3880,0
20250225,140400,27376880,3880,3880,3880,3880,0
20250225,140300,27376880,3880,3880,3880,3880,0
20250225,140200,27376880,3880,3880,3880,3880,0
20250225,140100,27376880,3880,3880,3880,3880,0
20250225,140000,27376880,3880,3880,3880,3880,0
20250225,135900,27376880,3880,3880,3880,3880,0
20250225,135800,27376880,3880,3880,3880,3880,1
20250225,135700,27373000,3880,3880,3880,3880,1
20250225,135600,27369120,3880,3880,3880,3880,150
20250225,135500,26787120,3870,3870,3870,3870,0
20250225,135400,26787120,3870,3870,3870,3870,0
20250225,135300,26787120,3870,3870,3870,3870,0
20250225,135200,26787120,3870,3875,3875,3870,289
20250225,135100,25667285,3870,3870,3870,3870,0
20250225,135000,25667285,3870,3870,3870,3870,0
20250225,134900,25667285,3870,3870,3870,3870,0
20250225,134800,25667285,3870,3870,3870,3870,0
20250225,134700,25667285,3870,3875,3875,3870,52
20250225,134600,25465795,3870,3870,3870,3870,0
20250225,134500,25465795,3870,3875,3875,3870,11
20250225,134400,25423175,3875,3875,3875,3875,0
20250225,134300,25423175,3875,3875,3875,3875,0
20250225,134200,25423175,3875,3875,3875,3875,0
20250225,134100,25423175,3875,3875,3875,3875,0
20250225,134000,25423175,3875,3875,3875,3875,0
20250225,133900,25423175,3875,3875,3875,3875,0
20250225,133800,25423175,3875,3875,3875,3875,0
20250225,133700,25423175,3875,3875,3875,3875,0
20250225,133600,25423175,3875,3875,3875,3875,0
20250225,133500,25423175,3875,3875,3875,3875,5
20250225,133400,25403800,3875,3875,3875,3875,1
20250225,133300,25399925,3875,3875,3875,3875,0
20250225,133200,25399925,3875,3875,3875,3875,0
20250225,133100,25399925,3875,3875,3875,3875,0
20250225,133000,25399925,3875,3875,3875,3875,0
20250225,132900,25399925,3875,3875,3875,3875,0
20250225,132800,25399925,3875,3875,3875,3875,0
20250225,132700,25399925,3875,3875,3875,3875,0
20250225,132600,25399925,3875,3875,3875,3875,0
20250225,132500,25399925,3875,3875,3875,3875,0
20250225,132400,25399925,3875,3875,3875,3875,2
20250225,132300,25392175,3875,3875,3875,3875,30
20250225,132200,25275925,3865,3865,3865,3865,0
20250225,132100,25275925,3865,3865,3865,3865,0
20250225,132000,25275925,3865,3865,3865,3865,0
20250225,131900,25275925,3865,3865,3865,3865,0
20250225,131800,25275925,3865,3865,3865,3865,0
20250225,131700,25275925,3865,3865,3865,3865,9
20250225,131600,25241140,3865,3865,3865,3865,0
20250225,131500,25241140,3865,3870,3870,3865,74
20250225,131400,24954780,3870,3870,3870,3870,0
20250225,131300,24954780,3870,3870,3870,3870,0
20250225,131200,24954780,3870,3870,3870,3870,0
20250225,131100,24954780,3870,3870,3870,3870,0
20250225,131000,24954780,3870,3870,3870,3870,0
20250225,130900,24954780,3870,3870,3870,3870,0
20250225,130800,24954780,3870,3870,3870,3870,0
20250225,130700,24954780,3870,3870,3870,3870,2
20250225,130600,24947040,3870,3870,3870,3870,0
20250225,130500,24947040,3870,3870,3870,3870,0
20250225,130400,24947040,3870,3870,3870,3870,0
20250225,130300,24947040,3870,3870,3870,3870,0
20250225,130200,24947040,3870,3870,3870,3870,0
20250225,130100,24947040,3870,3870,3870,3870,0
20250225,130000,24947040,3870,3870,3870,3870,0
20250225,125900,24947040,3870,3870,3870,3870,0
20250225,125800,24947040,3870,3870,3870,3870,0
20250225,125700,24947040,3870,3870,3870,3870,0
20250225,125600,24947040,3870,3870,3870,3870,0
20250225,125500,24947040,3870,3870,3870,3870,0
20250225,125400,24947040,3870,3870,3870,3870,0
20250225,125300,24947040,3870,3870,3870,3870,1
20250225,125200,24943170,3870,3870,3870,3870,0
20250225,125100,24943170,3870,3870,3870,3870,0
20250225,125000,24943170,3870,3870,3870,3870,2
20250225,124900,24935430,3865,3865,3865,3865,0
20250225,124800,24935430,3865,3865,3865,3865,0
20250225,124700,24935430,3865,3865,3865,3865,0
20250225,124600,24935430,3865,3865,3865,3865,0
20250225,124500,24935430,3865,3865,3865,3865,0
20250225,124400,24935430,3865,3865,3865,3865,0
20250225,124300,24935430,3865,3865,3865,3865,0
20250225,124200,24935430,3865,3865,3865,3865,214
20250225,124100,24108320,3865,3865,3865,3865,5
20250225,124000,24088995,3865,3870,3870,3865,336
20250225,123900,22788735,3870,3870,3870,3870,0
20250225,123800,22788735,3870,3870,3870,3870,0
20250225,123700,22788735,3870,3875,3875,3870,105
20250225,123600,22382355,3880,3880,3880,3880,0
20250225,123500,22382355,3880,3880,3880,3880,0
20250225,123400,22382355,3880,3880,3880,3880,2
20250225,123300,22374595,3875,3875,3875,3875,0
20250225,123200,22374595,3875,3875,3875,3875,0
20250225,123100,22374595,3875,3875,3875,3875,0
20250225,123000,22374595,3875,3875,3875,3875,0
20250225,122900,22374595,3875,3875,3875,3875,0
20250225,122800,22374595,3875,3875,3875,3875,0
20250225,122700,22374595,3875,3875,3875,3875,0
20250225,122600,22374595,3875,3875,3875,3875,0
20250225,122500,22374595,3875,3875,3875,3875,0
20250225,122400,22374595,3875,3875,3875,3875,0
20250225,122300,22374595,3875,3875,3875,3875,81
20250225,122200,22060720,3870,3870,3870,3870,0
20250225,122100,22060720,3870,3870,3870,3870,0
20250225,122000,22060720,3870,3870,3870,3870,0
20250225,121900,22060720,3870,3870,3870,3870,0
20250225,121800,22060720,3870,3875,3875,3870,328
20250225,121700,20789795,3875,3875,3875,3875,0
20250225,121600,20789795,3875,3875,3875,3875,0
20250225,121500,20789795,3875,3875,3875,3875,0
20250225,121400,20789795,3875,3875,3875,3875,0
20250225,121300,20789795,3875,3875,3875,3875,0
20250225,121200,20789795,3875,3875,3875,3875,0
20250225,121100,20789795,3875,3875,3875,3875,0
20250225,121000,20789795,3875,3885,3885,3875,148
20250225,120900,20214835,3885,3885,3885,3885,0
20250225,120800,20214835,3885,3885,3885,3885,0
20250225,120700,20214835,3885,3885,3885,3885,1
20250225,120600,20210950,3875,3875,3875,3875,0
20250225,120500,20210950,3875,3875,3875,3875,0
20250225,120400,20210950,3875,3875,3875,3875,0
20250225,120300,20210950,3875,3875,3875,3875,0
20250225,120200,20210950,3875,3875,3875,3875,0
20250225,120100,20210950,3875,3875,3875,3875,0
20250225,120000,20210950,3875,3875,3875,3875,0
20250225,115900,20210950,3875,3875,3875,3875,0
20250225,115800,20210950,3875,3875,3875,3875,0
20250225,115700,20210950,3875,3875,3875,3875,1
20250225,115600,20207075,3875,3875,3875,3875,0
20250225,115500,20207075,3875,3875,3875,3875,0
20250225,115400,20207075,3875,3875,3875,3875,0
20250225,115300,20207075,3875,3875,3875,3875,15
20250225,115200,20148950,3875,3875,3875,3875,274
20250225,115100,19087200,3875,3875,3875,3875,0
20250225,115000,19087200,3875,3875,3875,3875,0
20250225,114900,19087200,3875,3880,3880,3875,516
20250225,114800,17085180,3890,3890,3890,3890,0
20250225,114700,17085180,3890,3890,3890,3890,0
20250225,114600,17085180,3890,3890,3890,3890,0
20250225,114500,17085180,3890,3890,3890,3890,3
20250225,114400,17073510,3890,3890,3890,3890,0
20250225,114300,17073510,3890,3890,3890,3890,0
20250225,114200,17073510,3890,3890,3890,3890,0
20250225,114100,17073510,3890,3890,3890,3890,1
20250225,114000,17069620,3880,3880,3880,3880,0
20250225,113900,17069620,3880,3890,3890,3880,53
20250225,113800,16863470,3890,3890,3890,3890,0
20250225,113700,16863470,3890,3895,3895,3890,29
20250225,113600,16750535,3895,3895,3895,3895,0
20250225,113500,16750535,3895,3895,3895,3895,0
20250225,113400,16750535,3895,3895,3895,3895,2
20250225,113300,16742745,3890,3890,3890,3890,0
20250225,113200,16742745,3890,3890,3890,3890,0
20250225,113100,16742745,3890,3890,3890,3890,0
20250225,113000,16742745,3890,3890,3890,3890,0
20250225,112900,16742745,3890,3890,3890,3890,0
20250225,112800,16742745,3890,3890,3890,3890,0
20250225,112700,16742745,3890,3890,3890,3890,0
20250225,112600,16742745,3890,3890,3890,3890,0
20250225,112500,16742745,3890,3890,3890,3890,0
20250225,112400,16742745,3890,3890,3890,3890,9
20250225,112300,16707735,3890,3890,3890,3890,0
20250225,112200,16707735,3890,3890,3890,3890,164
20250225,112100,16069775,3890,3890,3890,3890,0
20250225,112000,16069775,3890,3890,3890,3890,0
20250225,111900,16069775,3890,3890,3890,3890,0
20250225,111800,16069775,3890,3890,3890,3890,11
20250225,111700,16026985,3890,3890,3890,3890,0
20250225,111600,16026985,3890,3890,3890,3890,0
20250225,111500,16026985,3890,3890,3890,3890,2
20250225,111400,16019205,3880,3880,3880,3880,0
20250225,111300,16019205,3880,3880,3880,3880,1
20250225,111200,16015325,3890,3890,3890,3890,9
20250225,111100,15980315,3890,3890,3890,3890,0
20250225,111000,15980315,3890,3890,3890,3890,0
20250225,110900,15980315,3890,3890,3890,3890,0
20250225,110800,15980315,3890,3890,3890,3890,0
20250225,110700,15980315,3890,3890,3890,3890,0
20250225,110600,15980315,3890,3890,3890,3890,0
20250225,110500,15980315,3890,3890,3890,3890,0
20250225,110400,15980315,3890,3890,3890,3890,0
20250225,110300,15980315,3890,3890,3890,3890,12
20250225,110200,15933635,3875,3880,3880,3875,23
20250225,110100,15844405,3895,3895,3895,3895,0
20250225,110000,15844405,3895,3895,3895,3895,0
20250225,105900,15844405,3895,3895,3895,3895,0
20250225,105800,15844405,3895,3895,3895,3895,0
20250225,105700,15844405,3895,3895,3895,3895,50
20250225,105600,15649655,3895,3895,3895,3895,0
20250225,105500,15649655,3895,3895,3895,3895,0
20250225,105400,15649655,3895,3895,3895,3895,0
20250225,105300,15649655,3895,3895,3895,3895,0
20250225,105200,15649655,3895,3895,3895,3895,0
20250225,105100,15649655,3895,3895,3895,3895,0
20250225,105000,15649655,3895,3895,3895,3895,0
20250225,104900,15649655,3895,3895,3895,3895,0
20250225,104800,15649655,3895,3895,3895,3895,0
20250225,104700,15649655,3895,3895,3895,3895,465
20250225,104600,13838480,3895,3895,3895,3895,0
20250225,104500,13838480,3895,3890,3895,3890,2
20250225,104400,13830695,3875,3890,3895,3875,4
20250225,104300,13815140,3895,3890,3895,3890,7
20250225,104200,13787890,3895,3890,3895,3890,27
20250225,104100,13682855,3875,3875,3875,3875,3
20250225,104000,13671230,3875,3875,3875,3875,0
20250225,103900,13671230,3875,3875,3875,3875,0
20250225,103800,13671230,3875,3875,3875,3875,0
20250225,103700,13671230,3875,3875,3875,3875,0
20250225,103600,13671230,3875,3875,3875,3875,0
20250225,103500,13671230,3875,3875,3875,3875,0
20250225,103400,13671230,3875,3875,3875,3875,2
20250225,103300,13663480,3875,3895,3895,3875,104
20250225,103200,13258480,3895,3895,3895,3895,1
20250225,103100,13254585,3900,3900,3900,3875,11
20250225,103000,13211805,3880,3900,3900,3880,101
20250225,102900,12817925,3900,3900,3900,3900,0
20250225,102800,12817925,3900,3900,3900,3880,3
20250225,102700,12806245,3895,3895,3895,3895,0
20250225,102600,12806245,3895,3880,3895,3875,675
20250225,102500,10178015,3870,3870,3870,3870,0
20250225,102400,10178015,3870,3870,3870,3870,0
20250225,102300,10178015,3870,3895,3895,3870,140
20250225,102200,9633615,3895,3895,3895,3895,16
20250225,102100,9571295,3895,3895,3895,3895,0
20250225,102000,9571295,3895,3895,3895,3895,0
20250225,101900,9571295,3895,3895,3895,3895,0
20250225,101800,9571295,3895,3895,3895,3895,0
20250225,101700,9571295,3895,3895,3895,3895,0
20250225,101600,9571295,3895,3890,3895,3890,3
20250225,101500,9559615,3875,3890,3890,3875,7
20250225,101400,9532400,3875,3890,3895,3875,111
20250225,101300,9100695,3890,3890,3890,3875,30
20250225,101200,8984070,3875,3875,3875,3875,20
20250225,101100,8906570,3890,3890,3890,3890,0
20250225,101000,8906570,3890,3890,3890,3890,0
20250225,100900,8906570,3890,3875,3890,3875,8
20250225,100800,8875525,3875,3875,3875,3875,0
20250225,100700,8875525,3875,3875,3875,3875,0
20250225,100600,8875525,3875,3880,3880,3875,2
20250225,100500,8867770,3890,3890,3890,3890,1
20250225,100400,8863880,3865,3890,3890,3865,15
20250225,100300,8805555,3865,3865,3865,3865,15
20250225,100200,8747580,3870,3870,3870,3870,0
20250225,100100,8747580,3870,3880,3880,3870,339
20250225,100000,7432285,3890,3890,3890,3890,355
20250225,095900,6051335,3860,3860,3860,3860,0
20250225,095800,6051335,3860,3860,3860,3860,1
20250225,095700,6047475,3860,3880,3885,3860,289
20250225,095600,4925950,3860,3860,3860,3860,0
20250225,095500,4925950,3860,3875,3875,3860,139
20250225,095400,4387340,3870,3870,3870,3870,1
20250225,095300,4383470,3860,3875,3875,3860,79
20250225,095200,4077405,3860,3860,3860,3860,2
20250225,095100,4069685,3860,3860,3860,3860,0
20250225,095000,4069685,3860,3860,3860,3860,0
20250225,094900,4069685,3860,3860,3860,3860,0
20250225,094800,4069685,3860,3865,3865,3860,32
20250225,094700,3946160,3860,3860,3860,3860,0
20250225,094600,3946160,3860,3860,3860,3860,0
20250225,094500,3946160,3860,3860,3860,3860,30
20250225,094400,3830360,3860,3870,3870,3860,53
20250225,094300,3625280,3885,3885,3885,3885,0
20250225,094200,3625280,3885,3885,3885,3885,0
20250225,094100,3625280,3885,3880,3885,3860,298
20250225,094000,2469330,3860,3870,3870,3860,209
20250225,093900,1661770,3870,3870,3870,3870,0
20250225,093800,1661770,3870,3870,3870,3870,1
20250225,093700,1657900,3895,3895,3895,3895,0
20250225,093600,1657900,3895,3895,3895,3895,11
20250225,093500,1615055,3865,3875,3875,3865,136
20250225,093400,1088530,3875,3895,3895,3875,8
20250225,093300,1057390,3875,3890,3890,3875,52
20250225,093200,855140,3870,3895,3895,3870,2
20250225,093100,847375,3895,3895,3895,3895,0
20250225,093000,847375,3895,3895,3895,3895,0
20250225,092900,847375,3895,3895,3895,3895,0
20250225,092800,847375,3895,3895,3895,3895,0
20250225,092700,847375,3895,3895,3895,3895,0
20250225,092600,847375,3895,3895,3895,3895,0
20250225,092500,847375,3895,3895,3895,3895,0
20250225,092400,847375,3895,3870,3895,3870,23
20250225,092300,758085,3865,3865,3865,3865,0
20250225,092200,758085,3865,3865,3865,3865,0
20250225,092100,758085,3865,3865,3865,3865,0
20250225,092000,758085,3865,3865,3865,3865,0
20250225,091900,758085,3865,3865,3865,3865,0
20250225,091800,758085,3865,3865,3865,3865,0
20250225,091700,758085,3865,3865,3865,3865,0
20250225,091600,758085,3865,3865,3865,3865,0
20250225,091500,758085,3865,3865,3865,3865,0
20250225,091400,758085,3865,3865,3865,3865,1
20250225,091300,754220,3870,3870,3870,3870,0
20250225,091200,754220,3870,3870,3870,3870,0
20250225,091100,754220,3870,3870,3870,3870,0
20250225,091000,754220,3870,3870,3870,3870,0
20250225,090900,754220,3870,3860,3870,3860,17
20250225,090800,688570,3855,3855,3855,3855,0
20250225,090700,688570,3855,3855,3855,3855,0
20250225,090600,688570,3855,3855,3855,3855,0
20250225,090500,688570,3855,3855,3855,3855,0
20250225,090400,688570,3855,3855,3855,3855,1
20250225,090300,684715,3855,3855,3855,3855,0
20250225,090200,684715,3855,3855,3855,3855,1
20250225,090100,680860,3850,3850,3850,3850,17
20250225,090000,615410,3895,3895,3895,3895,158