KissMeData/003030/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183900,2473847000,238500,238500,238500,238500,137
20250225,183800,2473847000,238500,238500,238500,238500,0
20250225,183700,2473847000,238500,238500,238500,238500,0
20250225,183600,2473847000,238500,238500,238500,238500,0
20250225,183500,2473847000,238500,238500,238500,238500,0
20250225,183400,2473847000,238500,238500,238500,238500,0
20250225,183300,2473847000,238500,238500,238500,238500,0
20250225,183200,2473847000,238500,238500,238500,238500,0
20250225,183100,2473847000,238500,238500,238500,238500,0
20250225,183000,2473847000,238500,238500,238500,238500,0
20250225,182900,2473847000,238500,238500,238500,238500,0
20250225,182800,2473847000,238500,238500,238500,238500,0
20250225,182700,2473847000,238500,238500,238500,238500,0
20250225,182600,2473847000,238500,238500,238500,238500,0
20250225,182500,2473847000,238500,238500,238500,238500,0
20250225,182400,2473847000,238500,238500,238500,238500,0
20250225,182300,2473847000,238500,238500,238500,238500,0
20250225,182200,2473847000,238500,238500,238500,238500,0
20250225,182100,2473847000,238500,238500,238500,238500,0
20250225,182000,2473847000,238500,238500,238500,238500,0
20250225,181900,2473847000,238500,238500,238500,238500,0
20250225,181800,2473847000,238500,238500,238500,238500,0
20250225,181700,2473847000,238500,238500,238500,238500,0
20250225,181600,2473847000,238500,238500,238500,238500,0
20250225,181500,2473847000,238500,238500,238500,238500,0
20250225,181400,2473847000,238500,238500,238500,238500,0
20250225,181300,2473847000,238500,238500,238500,238500,0
20250225,181200,2473847000,238500,238500,238500,238500,0
20250225,181100,2473847000,238500,238500,238500,238500,0
20250225,181000,2473847000,238500,238500,238500,238500,0
20250225,180900,2473847000,238500,238500,238500,238500,137
20250225,180800,2473847000,238500,238500,238500,238500,0
20250225,180700,2473847000,238500,238500,238500,238500,0
20250225,180600,2473847000,238500,238500,238500,238500,0
20250225,180500,2473847000,238500,238500,238500,238500,0
20250225,180400,2473847000,238500,238500,238500,238500,0
20250225,180300,2473847000,238500,238500,238500,238500,0
20250225,180200,2473847000,238500,238500,238500,238500,0
20250225,180100,2473847000,238500,238500,238500,238500,0
20250225,180000,2473847000,238500,238500,238500,238500,0
20250225,175900,2473847000,238500,238500,238500,238500,0
20250225,175800,2473847000,238500,238500,238500,238500,0
20250225,175700,2473847000,238500,238500,238500,238500,0
20250225,175600,2473847000,238500,238500,238500,238500,0
20250225,175500,2473847000,238500,238500,238500,238500,0
20250225,175400,2473847000,238500,238500,238500,238500,0
20250225,175300,2473847000,238500,238500,238500,238500,0
20250225,175200,2473847000,238500,238500,238500,238500,0
20250225,175100,2473847000,238500,238500,238500,238500,0
20250225,175000,2473847000,238500,238500,238500,238500,0
20250225,174900,2473847000,238500,238500,238500,238500,0
20250225,174800,2473847000,238500,238500,238500,238500,0
20250225,174700,2473847000,238500,238500,238500,238500,0
20250225,174600,2473847000,238500,238500,238500,238500,0
20250225,174500,2473847000,238500,238500,238500,238500,0
20250225,174400,2473847000,238500,238500,238500,238500,0
20250225,174300,2473847000,238500,238500,238500,238500,0
20250225,174200,2473847000,238500,238500,238500,238500,0
20250225,174100,2473847000,238500,238500,238500,238500,0
20250225,174000,2473847000,238500,238500,238500,238500,0
20250225,173900,2473847000,238500,238500,238500,238500,137
20250225,173800,2473847000,238500,238500,238500,238500,0
20250225,173700,2473847000,238500,238500,238500,238500,0
20250225,173600,2473847000,238500,238500,238500,238500,0
20250225,173500,2473847000,238500,238500,238500,238500,0
20250225,173400,2473847000,238500,238500,238500,238500,0
20250225,173300,2473847000,238500,238500,238500,238500,0
20250225,173200,2473847000,238500,238500,238500,238500,0
20250225,173100,2473847000,238500,238500,238500,238500,0
20250225,173000,2473847000,238500,238500,238500,238500,0
20250225,172900,2473847000,238500,238500,238500,238500,0
20250225,172800,2473847000,238500,238500,238500,238500,0
20250225,172700,2473847000,238500,238500,238500,238500,0
20250225,172600,2473847000,238500,238500,238500,238500,0
20250225,172500,2473847000,238500,238500,238500,238500,0
20250225,172400,2473847000,238500,238500,238500,238500,0
20250225,172300,2473847000,238500,238500,238500,238500,0
20250225,172200,2473847000,238500,238500,238500,238500,0
20250225,172100,2473847000,238500,238500,238500,238500,0
20250225,172000,2473847000,238500,238500,238500,238500,0
20250225,171900,2473847000,238500,238500,238500,238500,0
20250225,171800,2473847000,238500,238500,238500,238500,0
20250225,171700,2473847000,238500,238500,238500,238500,0
20250225,171600,2473847000,238500,238500,238500,238500,0
20250225,171500,2473847000,238500,238500,238500,238500,0
20250225,171400,2473847000,238500,238500,238500,238500,0
20250225,171300,2473847000,238500,238500,238500,238500,0
20250225,171200,2473847000,238500,238500,238500,238500,0
20250225,171100,2473847000,238500,238500,238500,238500,0
20250225,171000,2473847000,238500,238500,238500,238500,0
20250225,170900,2473847000,238500,238500,238500,238500,137
20250225,170800,2473847000,238500,238500,238500,238500,0
20250225,170700,2473847000,238500,238500,238500,238500,0
20250225,170600,2473847000,238500,238500,238500,238500,0
20250225,170500,2473847000,238500,238500,238500,238500,0
20250225,170400,2473847000,238500,238500,238500,238500,0
20250225,170300,2473847000,238500,238500,238500,238500,0
20250225,170200,2473847000,238500,238500,238500,238500,0
20250225,170100,2473847000,238500,238500,238500,238500,0
20250225,170000,2473847000,238500,238500,238500,238500,0
20250225,165900,2473847000,238500,238500,238500,238500,0
20250225,165800,2473847000,238500,238500,238500,238500,0
20250225,165700,2473847000,238500,238500,238500,238500,0
20250225,165600,2473847000,238500,238500,238500,238500,0
20250225,165500,2473847000,238500,238500,238500,238500,0
20250225,165400,2473847000,238500,238500,238500,238500,0
20250225,165300,2473847000,238500,238500,238500,238500,0
20250225,165200,2473847000,238500,238500,238500,238500,0
20250225,165100,2473847000,238500,238500,238500,238500,0
20250225,165000,2473847000,238500,238500,238500,238500,0
20250225,164900,2473847000,238500,238500,238500,238500,0
20250225,164800,2473847000,238500,238500,238500,238500,0
20250225,164700,2473847000,238500,238500,238500,238500,0
20250225,164600,2473847000,238500,238500,238500,238500,0
20250225,164500,2473847000,238500,238500,238500,238500,0
20250225,164400,2473847000,238500,238500,238500,238500,0
20250225,164300,2473847000,238500,238500,238500,238500,0
20250225,164200,2473847000,238500,238500,238500,238500,0
20250225,164100,2473847000,238500,238500,238500,238500,0
20250225,164000,2473847000,238500,238500,238500,238500,0
20250225,163900,2473847000,238500,238500,238500,238500,137
20250225,163800,2473847000,238500,238500,238500,238500,0
20250225,163700,2473847000,238500,238500,238500,238500,0
20250225,163600,2473847000,238500,238500,238500,238500,0
20250225,163500,2473847000,238500,238500,238500,238500,0
20250225,163400,2473847000,238500,238500,238500,238500,0
20250225,163300,2473847000,238500,238500,238500,238500,0
20250225,163200,2473847000,238500,238500,238500,238500,0
20250225,163100,2473847000,238500,238500,238500,238500,0
20250225,163000,2473847000,238500,238500,238500,238500,0
20250225,162900,2473847000,238500,238500,238500,238500,0
20250225,162800,2473847000,238500,238500,238500,238500,0
20250225,162700,2473847000,238500,238500,238500,238500,0
20250225,162600,2473847000,238500,238500,238500,238500,0
20250225,162500,2473847000,238500,238500,238500,238500,0
20250225,162400,2473847000,238500,238500,238500,238500,0
20250225,162300,2473847000,238500,238500,238500,238500,0
20250225,162200,2473847000,238500,238500,238500,238500,0
20250225,162100,2473847000,238500,238500,238500,238500,0
20250225,162000,2473847000,238500,238500,238500,238500,0
20250225,161900,2473847000,238500,238500,238500,238500,0
20250225,161800,2473847000,238500,238500,238500,238500,0
20250225,161700,2473847000,238500,238500,238500,238500,0
20250225,161600,2473847000,238500,238500,238500,238500,0
20250225,161500,2473847000,238500,238500,238500,238500,0
20250225,161400,2473847000,238500,238500,238500,238500,0
20250225,161300,2473847000,238500,238500,238500,238500,0
20250225,161200,2473847000,238500,238500,238500,238500,0
20250225,161100,2473847000,238500,238500,238500,238500,0
20250225,161000,2473847000,238500,238500,238500,238500,0
20250225,160900,2473847000,238500,238500,238500,238500,137
20250225,160800,2473847000,238500,238500,238500,238500,0
20250225,160700,2473847000,238500,238500,238500,238500,0
20250225,160600,2473847000,238500,238500,238500,238500,0
20250225,160500,2473847000,238500,238500,238500,238500,0
20250225,160400,2473847000,238500,238500,238500,238500,0
20250225,160300,2473847000,238500,238500,238500,238500,0
20250225,160200,2473847000,238500,238500,238500,238500,0
20250225,160100,2473847000,238500,238500,238500,238500,0
20250225,160000,2473847000,238500,238500,238500,238500,0
20250225,155900,2473847000,238500,238500,238500,238500,0
20250225,155800,2473847000,238500,238500,238500,238500,0
20250225,155700,2473847000,238500,238500,238500,238500,0
20250225,155600,2473847000,238500,238500,238500,238500,0
20250225,155500,2473847000,238500,238500,238500,238500,0
20250225,155400,2473847000,238500,238500,238500,238500,0
20250225,155300,2473847000,238500,238500,238500,238500,0
20250225,155200,2473847000,238500,238500,238500,238500,0
20250225,155100,2473847000,238500,238500,238500,238500,0
20250225,155000,2473847000,238500,238500,238500,238500,0
20250225,154900,2473847000,238500,238500,238500,238500,0
20250225,154800,2473847000,238500,238500,238500,238500,0
20250225,154700,2473847000,238500,238500,238500,238500,0
20250225,154600,2473847000,238500,238500,238500,238500,0
20250225,154500,2473847000,238500,238500,238500,238500,0
20250225,154400,2473847000,238500,238500,238500,238500,0
20250225,154300,2473847000,238500,238500,238500,238500,0
20250225,154200,2473847000,238500,238500,238500,238500,0
20250225,154100,2473847000,238500,238500,238500,238500,0
20250225,154000,2473847000,238500,238500,238500,238500,0
20250225,153900,2473847000,238500,238500,238500,238500,137
20250225,153800,2473847000,238500,238500,238500,238500,0
20250225,153700,2473847000,238500,238500,238500,238500,0
20250225,153600,2473847000,238500,238500,238500,238500,0
20250225,153500,2473847000,238500,238500,238500,238500,0
20250225,153400,2473847000,238500,238500,238500,238500,0
20250225,153300,2473847000,238500,238500,238500,238500,0
20250225,153200,2473847000,238500,238500,238500,238500,0
20250225,153100,2473847000,238500,238500,238500,238500,0
20250225,153000,2473847000,238500,238500,238500,238500,137
20250225,152900,2441172500,239500,239500,239500,239500,0
20250225,152800,2441172500,239500,239500,239500,239500,0
20250225,152700,2441172500,239500,239500,239500,239500,0
20250225,152600,2441172500,239500,239500,239500,239500,0
20250225,152500,2441172500,239500,239500,239500,239500,0
20250225,152400,2441172500,239500,239500,239500,239500,0
20250225,152300,2441172500,239500,239500,239500,239500,0
20250225,152200,2441172500,239500,239500,239500,239500,0
20250225,152100,2441172500,239500,239500,239500,239500,0
20250225,152000,2441172500,239500,239500,239500,239500,0
20250225,151900,2441172500,239500,239500,239500,239500,1
20250225,151800,2440933000,240000,239500,240000,239500,19
20250225,151700,2436377500,239500,239500,240000,239500,86
20250225,151600,2415742500,240000,239500,240000,239500,9
20250225,151500,2413586000,239500,239500,239500,239000,60
20250225,151400,2399217000,239500,239000,239500,238500,17
20250225,151300,2395150000,239000,239000,239500,239000,13
20250225,151200,2392039000,239500,238500,239500,238500,16
20250225,151100,2388208500,239000,239500,239500,238500,213
20250225,151000,2337375000,239000,239500,239500,239000,8
20250225,150900,2335462000,239500,239000,239500,239000,27
20250225,150800,2329003000,239000,239500,240000,239000,33
20250225,150700,2321095500,239500,240000,240000,239500,16
20250225,150600,2317259000,239500,240500,240500,238500,328
20250225,150500,2238909000,240500,240000,240500,240000,12
20250225,150400,2236023500,240500,240000,240500,240000,12
20250225,150300,2233138500,240500,240500,240500,240000,31
20250225,150200,2225688500,240000,240000,240000,239500,37
20250225,150100,2216809000,239500,239500,240000,239500,4
20250225,150000,2215850000,239500,239000,239500,239000,26
20250225,145900,2209627000,239000,239000,239500,239000,27
20250225,145800,2203169500,239000,239000,239500,239000,28
20250225,145700,2196473000,239500,239500,239500,239000,22
20250225,145600,2191210000,239000,239000,239000,239000,17
20250225,145500,2187147000,239000,238500,239500,238500,41
20250225,145400,2177348500,239000,239000,239500,239000,37
20250225,145300,2168501000,239000,239000,239500,239000,43
20250225,145200,2158219500,239000,239000,239500,239000,23
20250225,145100,2152721500,239000,238500,239000,238500,18
20250225,145000,2148421000,238500,239500,240000,238500,45
20250225,144900,2137638500,240000,240000,240000,239500,32
20250225,144800,2129967500,239500,239500,240000,239500,39
20250225,144700,2120619500,239500,239500,239500,239000,23
20250225,144600,2115113000,239500,240000,240000,239500,37
20250225,144500,2106246500,239500,239000,239500,239000,58
20250225,144400,2092369000,239000,238500,239500,238500,81
20250225,144300,2073022000,239000,239000,239500,239000,31
20250225,144200,2065612000,239500,239000,239500,238500,182
20250225,144100,2022182000,239500,239500,239500,239000,19
20250225,144000,2017632000,239500,239000,239500,239000,26
20250225,143900,2011405500,239000,239000,240000,239000,31
20250225,143800,2003980000,239000,239500,239500,239000,39
20250225,143700,1994640500,239500,238500,239500,238500,31
20250225,143600,1987236000,238500,239000,239000,238500,25
20250225,143500,1981267500,239000,239000,239500,239000,35
20250225,143400,1972889000,239000,239500,239500,239000,32
20250225,143300,1965237500,239500,239000,239500,239000,30
20250225,143200,1958065500,239500,240000,240000,239500,32
20250225,143100,1950396000,239500,239000,240000,239000,37
20250225,143000,1941539500,239000,239500,239500,239000,28
20250225,142900,1934843000,239000,239500,239500,239000,28
20250225,142800,1928142500,240000,238500,240000,238500,42
20250225,142700,1918101500,239000,239000,239000,238500,44
20250225,142600,1907596000,239000,239500,239500,239000,21
20250225,142500,1902573000,239000,239000,239500,239000,32
20250225,142400,1894922000,238500,238000,238500,238000,22
20250225,142300,1889678000,238000,238500,238500,238000,28
20250225,142200,1883005500,238500,238500,239000,238000,38
20250225,142100,1873948000,238500,239000,239000,238500,21
20250225,142000,1868935000,238500,239000,239000,238500,25
20250225,141900,1862960500,239000,238000,239000,238000,30
20250225,141800,1855817000,238000,238500,238500,238000,38
20250225,141700,1846765000,238500,238000,239000,238000,23
20250225,141600,1841273000,238000,238500,238500,238000,45
20250225,141500,1830558000,238500,238500,239000,238000,20
20250225,141400,1825788000,238500,238500,239000,238500,21
20250225,141300,1820775000,239000,238000,239000,238000,35
20250225,141200,1812434500,238000,238500,238500,238000,20
20250225,141100,1807670500,237500,237500,238000,236500,66
20250225,141000,1791988500,237500,237500,238000,237500,38
20250225,140900,1782960500,237500,237500,238000,237500,42
20250225,140800,1772975500,238000,238000,238500,238000,49
20250225,140700,1761306000,238000,239000,239000,238000,48
20250225,140600,1749864000,238500,239000,239000,238500,39
20250225,140500,1740548500,238500,237500,238500,237000,156
20250225,140400,1703460000,237000,238000,238000,237000,48
20250225,140300,1692053000,238000,238000,238500,237500,68
20250225,140200,1675869500,238000,238500,238500,238000,53
20250225,140100,1663252000,238500,238500,238500,238000,27
20250225,140000,1656813500,238500,238500,239000,238500,26
20250225,135900,1650606000,238500,238000,238500,238000,42
20250225,135800,1640595000,238500,238500,239000,238500,38
20250225,135700,1631528000,238500,239000,239000,238500,21
20250225,135600,1626516500,239500,239500,240000,239000,31
20250225,135500,1619104000,239500,239500,240000,239500,71
20250225,135400,1602071000,240000,239500,240000,239500,19
20250225,135300,1597516500,239500,240000,240000,239500,10
20250225,135200,1595117500,240000,239500,240000,239500,13
20250225,135100,1592000000,240000,239500,240000,239500,11
20250225,135000,1589361000,239500,240000,240000,239500,20
20250225,134900,1584565500,239500,239500,240000,239500,11
20250225,134800,1581926500,239500,240000,240000,239500,13
20250225,134700,1578811000,240000,239500,240000,239500,16
20250225,134600,1574976000,240000,240000,240000,239500,31
20250225,134500,1567536500,240000,239500,240500,239500,55
20250225,134400,1554346500,239000,239000,239500,238500,84
20250225,134300,1534252000,239500,239000,239500,239000,15
20250225,134200,1530665000,239000,239500,239500,238500,18
20250225,134100,1526362500,239500,239000,239500,239000,93
20250225,134000,1504106000,239000,239000,239000,239000,11
20250225,133900,1501477000,239000,240000,240000,239000,90
20250225,133800,1479926500,239500,239500,240000,239500,15
20250225,133700,1476330500,239500,239500,240000,239500,85
20250225,133600,1455932000,239500,238500,239500,238500,105
20250225,133500,1430847500,238500,238500,238500,238000,19
20250225,133400,1426317500,238000,238000,238000,238000,20
20250225,133300,1421557500,238000,236500,238000,236500,90
20250225,133200,1400211500,237500,239000,239000,237000,136
20250225,133100,1367795000,239000,239500,239500,239000,29
20250225,133000,1360855000,239500,240000,240000,239500,83
20250225,132900,1340974000,240000,240500,241500,239500,179
20250225,132800,1297903500,240500,242000,242500,240500,59
20250225,132700,1283634000,242000,242000,243500,242000,140
20250225,132600,1249696000,241000,240500,246000,240000,554
20250225,132500,1115291000,241500,241000,241500,241000,76
20250225,132400,1096954500,241500,240500,241500,240500,104
20250225,132300,1071887000,240500,240000,240500,240000,16
20250225,132200,1068041500,240000,240000,240000,240000,29
20250225,132100,1061081500,240000,239500,240000,239500,21
20250225,132000,1056045500,240000,241000,241000,240000,54
20250225,131900,1043067000,241000,240500,241500,240500,53
20250225,131800,1030298000,240500,239500,240500,239000,183
20250225,131700,986363000,240000,239500,240000,239000,122
20250225,131600,957128500,239500,238000,240500,238000,638
20250225,131500,804549000,238000,236500,238000,236500,120
20250225,131400,776093000,236500,236000,236500,236000,35
20250225,131300,767816000,236000,236000,236000,235500,41
20250225,131200,758140500,236000,235500,236000,235500,68
20250225,131100,742120500,236000,235000,236500,235000,262
20250225,131000,680338000,234500,235000,235000,234000,29
20250225,130900,673530500,235000,233000,235000,233000,277
20250225,130800,608685500,233000,231500,233000,231500,219
20250225,130700,557822000,231500,231500,231500,231000,13
20250225,130600,554813500,231500,231500,231500,231500,19
20250225,130500,550415000,231500,231500,231500,231500,6
20250225,130400,549026000,231500,231500,231500,231500,0
20250225,130300,549026000,231500,231500,231500,231500,2
20250225,130200,548563000,231500,231500,231500,231500,0
20250225,130100,548563000,231500,231500,231500,231500,0
20250225,130000,548563000,231500,231500,231500,231000,5
20250225,125900,547406000,231500,231500,231500,231500,4
20250225,125800,546480000,231500,231500,231500,231500,1
20250225,125700,546248500,231500,231500,231500,231500,4
20250225,125600,545322500,231500,231500,231500,231500,0
20250225,125500,545322500,231500,231500,231500,231500,0
20250225,125400,545322500,231500,231500,231500,231500,7
20250225,125300,543702000,231000,231000,231000,231000,0
20250225,125200,543702000,231000,231000,231000,231000,3
20250225,125100,543009000,232000,231500,232000,231500,15
20250225,125000,539535500,231500,231500,231500,231500,0
20250225,124900,539535500,231500,231500,231500,231500,0
20250225,124800,539535500,231500,231500,231500,231500,6
20250225,124700,538146500,231000,231000,231000,231000,11
20250225,124600,535605500,231500,231500,231500,231500,0
20250225,124500,535605500,231500,231500,231500,231000,13
20250225,124400,532596500,231000,231000,231000,231000,4
20250225,124300,531672500,231500,231500,231500,231500,2
20250225,124200,531209500,231500,231500,231500,231500,6
20250225,124100,529820500,231000,231000,231000,231000,7
20250225,124000,528203500,231000,232000,232000,231000,9
20250225,123900,526122500,232000,232000,232000,232000,10
20250225,123800,523802500,232000,232000,232000,232000,0
20250225,123700,523802500,232000,232000,232000,232000,2
20250225,123600,523338500,232000,232000,232000,232000,6
20250225,123500,521946500,232000,232000,232000,232000,0
20250225,123400,521946500,232000,231500,232000,231500,2
20250225,123300,521483000,232000,230500,232000,230500,159
20250225,123200,484713500,230500,229500,230500,229500,106
20250225,123100,460320000,230000,229500,230000,229500,13
20250225,123000,457335500,229000,229000,229000,229000,13
20250225,122900,454358500,230000,230000,230000,230000,0
20250225,122800,454358500,230000,230000,230000,230000,2
20250225,122700,453898500,229000,229000,229000,229000,0
20250225,122600,453898500,229000,229000,229000,229000,5
20250225,122500,452753500,229500,229000,229500,229000,3
20250225,122400,452065500,229500,229500,229500,229500,25
20250225,122300,446328000,229500,229500,229500,229500,10
20250225,122200,444033000,230000,230000,230000,230000,2
20250225,122100,443573000,230000,230000,230000,230000,10
20250225,122000,441273000,229500,229500,229500,229500,37
20250225,121900,432781500,229500,229500,229500,229500,2
20250225,121800,432322500,229000,229000,229000,229000,11
20250225,121700,429803500,229500,229500,229500,229500,0
20250225,121600,429803500,229500,229500,229500,229500,2
20250225,121500,429344500,229500,229500,229500,229500,0
20250225,121400,429344500,229500,229500,229500,229500,0
20250225,121300,429344500,229500,229500,229500,229500,2
20250225,121200,428885500,229500,229500,229500,229500,0
20250225,121100,428885500,229500,229500,229500,229500,0
20250225,121000,428885500,229500,229500,229500,229500,2
20250225,120900,428426500,229000,229000,229000,229000,1
20250225,120800,428197500,229500,229500,229500,229500,0
20250225,120700,428197500,229500,229500,229500,229500,2
20250225,120600,427738500,229500,229500,229500,229500,0
20250225,120500,427738500,229500,229500,229500,229500,0
20250225,120400,427738500,229500,229500,229500,229500,2
20250225,120300,427279500,229500,229500,229500,229500,0
20250225,120200,427279500,229500,229500,229500,229500,0
20250225,120100,427279500,229500,229500,229500,229500,3
20250225,120000,426591000,229500,229500,229500,229500,0
20250225,115900,426591000,229500,229500,229500,229500,2
20250225,115800,426132000,228500,228500,228500,228500,0
20250225,115700,426132000,228500,228500,228500,228500,0
20250225,115600,426132000,228500,229500,229500,228500,5
20250225,115500,424987500,228500,228500,228500,228500,3
20250225,115400,424302000,229000,229000,229000,229000,17
20250225,115300,420409000,229000,229000,229000,229000,2
20250225,115200,419951000,228500,228500,228500,228500,5
20250225,115100,418808500,229000,229000,229000,229000,0
20250225,115000,418808500,229000,230000,230000,229000,67
20250225,114900,403462500,230000,230000,230000,230000,0
20250225,114800,403462500,230000,230000,230000,230000,0
20250225,114700,403462500,230000,230000,230000,230000,3
20250225,114600,402772500,230000,230000,230000,230000,0
20250225,114500,402772500,230000,230000,230000,230000,0
20250225,114400,402772500,230000,230000,230000,230000,3
20250225,114300,402082500,229500,229500,229500,229500,0
20250225,114200,402082500,229500,229500,229500,229500,55
20250225,114100,389460000,229500,229500,229500,229500,3
20250225,114000,388771500,229500,229500,229500,229500,22
20250225,113900,383722500,229500,229500,229500,229500,1
20250225,113800,383493000,229500,229500,229500,229500,3
20250225,113700,382804500,229500,229500,229500,229500,2
20250225,113600,382345500,229500,229500,229500,229500,2
20250225,113500,381886500,229500,229500,229500,229500,3
20250225,113400,381198000,229500,229500,229500,229500,0
20250225,113300,381198000,229500,229500,229500,229500,0
20250225,113200,381198000,229500,229500,229500,229500,3
20250225,113100,380509500,229500,229500,229500,229500,0
20250225,113000,380509500,229500,229500,229500,229500,0
20250225,112900,380509500,229500,229000,229500,229000,12
20250225,112800,377760000,228500,228500,228500,228500,4
20250225,112700,376846000,228500,228500,228500,228500,0
20250225,112600,376846000,228500,228500,228500,228500,11
20250225,112500,374332500,228500,228500,228500,228500,25
20250225,112400,368620000,228500,227000,228500,227000,4
20250225,112300,367709000,227500,228000,228000,227500,42
20250225,112200,358133500,228000,228000,228000,228000,0
20250225,112100,358133500,228000,228000,228000,228000,0
20250225,112000,358133500,228000,228000,228000,228000,3
20250225,111900,357449500,227500,228000,228000,227500,38
20250225,111800,348795500,228500,228500,228500,228500,0
20250225,111700,348795500,228500,228500,228500,228500,3
20250225,111600,348110000,228500,228500,228500,228500,1
20250225,111500,347881500,228500,228500,228500,228500,3
20250225,111400,347196000,228500,228500,228500,228500,10
20250225,111300,344911000,229000,229000,229000,229000,0
20250225,111200,344911000,229000,229000,229000,229000,3
20250225,111100,344224000,228500,228500,228500,228500,2
20250225,111000,343767000,228500,228500,228500,228500,5
20250225,110900,342624500,229000,230000,230000,229000,5
20250225,110800,341476500,229500,230000,230000,229500,26
20250225,110700,335498500,231000,231000,231000,231000,0
20250225,110600,335498500,231000,231000,231000,231000,3
20250225,110500,334805500,230000,230000,230000,230000,11
20250225,110400,332275500,231000,231000,231000,231000,0
20250225,110300,332275500,231000,231000,231000,231000,3
20250225,110200,331582500,230000,230000,230000,230000,15
20250225,110100,328132500,231000,231000,231500,231000,5
20250225,110000,326976500,230500,231000,231000,230500,30
20250225,105900,320059500,231000,231000,231000,231000,2
20250225,105800,319597500,231000,231000,231000,231000,1
20250225,105700,319366500,230500,230500,230500,230500,25
20250225,105600,313604000,230000,230000,230000,230000,1
20250225,105500,313374000,230000,230000,230000,230000,0
20250225,105400,313374000,230000,230500,230500,230000,4
20250225,105300,312452500,230000,230000,230000,230000,13
20250225,105200,309462500,230000,230000,230000,230000,0
20250225,105100,309462500,230000,230000,230000,230000,3
20250225,105000,308772500,230000,230000,230000,230000,0
20250225,104900,308772500,230000,230000,230000,230000,31
20250225,104800,301642500,230500,230500,230500,230500,53
20250225,104700,289426000,231500,231000,231500,231000,22
20250225,104600,284339000,230500,230500,230500,230500,1
20250225,104500,284108500,230500,230000,231000,230000,81
20250225,104400,265473500,230000,230000,230000,230000,0
20250225,104300,265473500,230000,230000,230000,230000,0
20250225,104200,265473500,230000,230000,230000,230000,3
20250225,104100,264783500,230000,230000,230000,230000,1
20250225,104000,264553500,230000,230000,230000,230000,0
20250225,103900,264553500,230000,229500,230000,229500,8
20250225,103800,262716000,229500,229500,229500,229500,0
20250225,103700,262716000,229500,229500,229500,229500,1
20250225,103600,262486500,230000,230000,230000,230000,3
20250225,103500,261796500,229500,229500,229500,229500,0
20250225,103400,261796500,229500,229500,229500,229500,8
20250225,103300,259960500,230000,229500,230000,229500,3
20250225,103200,259271000,229000,229000,229000,229000,0
20250225,103100,259271000,229000,229500,230000,229000,12
20250225,103000,256521000,229500,229500,229500,229500,2
20250225,102900,256062000,229500,229500,229500,229500,0
20250225,102800,256062000,229500,229500,229500,229500,3
20250225,102700,255373500,229000,229000,229000,229000,0
20250225,102600,255373500,229000,229000,229000,229000,5
20250225,102500,254228500,230000,229000,230000,229000,3
20250225,102400,253540500,229000,229000,229000,229000,39
20250225,102300,244609500,229000,229500,229500,229000,3
20250225,102200,243921500,229000,229000,229000,229000,0
20250225,102100,243921500,229000,229000,229000,229000,0
20250225,102000,243921500,229000,229000,229000,229000,0
20250225,101900,243921500,229000,229000,229000,229000,6
20250225,101800,242547500,229000,229000,229000,229000,0
20250225,101700,242547500,229000,229000,229000,229000,5
20250225,101600,241402500,229500,229500,229500,229500,1
20250225,101500,241173000,228500,228000,228500,228000,18
20250225,101400,237060500,228500,229000,229000,228500,32
20250225,101300,229735500,229500,229500,229500,229500,0
20250225,101200,229735500,229500,229500,229500,229500,0
20250225,101100,229735500,229500,229500,229500,229500,6
20250225,101000,228358500,229500,229500,229500,229500,1
20250225,100900,228129000,229500,229500,229500,229500,12
20250225,100800,225375000,229000,229000,229000,229000,0
20250225,100700,225375000,229000,227500,229000,227500,76
20250225,100600,208031500,227500,227500,227500,227500,0
20250225,100500,208031500,227500,227500,227500,227500,5
20250225,100400,206894000,226000,226000,226000,226000,0
20250225,100300,206894000,226000,226500,226500,226000,10
20250225,100200,204633500,226500,226500,226500,226500,1
20250225,100100,204407000,226500,226500,226500,226500,0
20250225,100000,204407000,226500,226500,226500,226500,3
20250225,095900,203727500,226000,225500,226000,225500,26
20250225,095800,197852000,225500,225500,225500,225500,2
20250225,095700,197401000,225500,225500,225500,225500,4
20250225,095600,196499000,225500,225500,225500,225500,0
20250225,095500,196499000,225500,226500,226500,225500,59
20250225,095400,183142000,226500,226500,226500,226500,0
20250225,095300,183142000,226500,226500,226500,226500,27
20250225,095200,177026500,226500,226500,226500,226500,0
20250225,095100,177026500,226500,226500,226500,226500,0
20250225,095000,177026500,226500,226500,226500,226500,0
20250225,094900,177026500,226500,226000,226500,226000,6
20250225,094800,175670000,226000,226000,226000,226000,0
20250225,094700,175670000,226000,226000,226000,226000,13
20250225,094600,172732000,226000,226000,226000,226000,4
20250225,094500,171828000,226500,227500,227500,226500,16
20250225,094400,168202000,227500,227500,227500,227500,2
20250225,094300,167747000,226000,226000,226000,226000,5
20250225,094200,166617000,226000,226000,226000,226000,11
20250225,094100,164131000,225500,225500,225500,225500,0
20250225,094000,164131000,225500,225500,225500,225500,0
20250225,093900,164131000,225500,225500,225500,225500,4
20250225,093800,163229000,225500,225500,225500,225500,0
20250225,093700,163229000,225500,225500,225500,225500,2
20250225,093600,162778000,225500,226000,226000,225500,32
20250225,093500,155550000,226500,227500,227500,226500,19
20250225,093400,151244500,226500,226500,226500,226500,0
20250225,093300,151244500,226500,226500,226500,226500,19
20250225,093200,146941000,226500,226500,226500,226500,1
20250225,093100,146714500,226500,226500,226500,226500,0
20250225,093000,146714500,226500,226500,226500,226500,22
20250225,092900,141731500,226500,226500,227000,226500,51
20250225,092800,130160000,227000,227000,227000,227000,34
20250225,092700,122442000,226000,226000,226500,226000,99
20250225,092600,100038500,226500,226000,226500,226000,3
20250225,092500,99359500,226000,226000,226000,226000,16
20250225,092400,95743500,225500,225500,225500,225500,0
20250225,092300,95743500,225500,225500,225500,225500,1
20250225,092200,95518000,225500,225500,225500,225500,33
20250225,092100,88076500,225500,225500,225500,225500,4
20250225,092000,87174500,225000,225000,225000,225000,0
20250225,091900,87174500,225000,225000,225000,225000,67
20250225,091800,72099500,224500,224500,224500,224500,1
20250225,091700,71875000,224500,224500,224500,224500,1
20250225,091600,71650500,225000,225000,225000,225000,1
20250225,091500,71425500,225000,225000,225000,225000,0
20250225,091400,71425500,225000,225500,225500,225000,24
20250225,091300,66019500,225500,225000,225500,225000,20
20250225,091200,61512000,224500,224500,224500,224500,0
20250225,091100,61512000,224500,224500,224500,224500,22
20250225,091000,56573000,225000,225000,225000,225000,43
20250225,090900,46898000,226000,226000,226000,226000,2
20250225,090800,46446000,225500,225500,225500,225500,0
20250225,090700,46446000,225500,225500,225500,225500,6
20250225,090600,45093000,225500,225500,225500,225500,4
20250225,090500,44191000,226000,226000,226000,226000,0
20250225,090400,44191000,226000,225000,226000,225000,17
20250225,090300,40359000,224000,224000,224000,224000,23
20250225,090200,35207000,224000,225000,225000,224000,19
20250225,090100,30944000,224000,223500,224000,223500,21
20250225,090000,26247000,224000,225000,226000,223500,117