KissMeData/003070/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183900,167656560,9030,9030,9030,9030,1023
20250225,183800,167656560,9030,9030,9030,9030,0
20250225,183700,167656560,9030,9030,9030,9030,0
20250225,183600,167656560,9030,9030,9030,9030,0
20250225,183500,167656560,9030,9030,9030,9030,0
20250225,183400,167656560,9030,9030,9030,9030,0
20250225,183300,167656560,9030,9030,9030,9030,0
20250225,183200,167656560,9030,9030,9030,9030,0
20250225,183100,167656560,9030,9030,9030,9030,0
20250225,183000,167656560,9030,9030,9030,9030,0
20250225,182900,167656560,9030,9030,9030,9030,0
20250225,182800,167656560,9030,9030,9030,9030,0
20250225,182700,167656560,9030,9030,9030,9030,0
20250225,182600,167656560,9030,9030,9030,9030,0
20250225,182500,167656560,9030,9030,9030,9030,0
20250225,182400,167656560,9030,9030,9030,9030,0
20250225,182300,167656560,9030,9030,9030,9030,0
20250225,182200,167656560,9030,9030,9030,9030,0
20250225,182100,167656560,9030,9030,9030,9030,0
20250225,182000,167656560,9030,9030,9030,9030,0
20250225,181900,167656560,9030,9030,9030,9030,0
20250225,181800,167656560,9030,9030,9030,9030,0
20250225,181700,167656560,9030,9030,9030,9030,0
20250225,181600,167656560,9030,9030,9030,9030,0
20250225,181500,167656560,9030,9030,9030,9030,0
20250225,181400,167656560,9030,9030,9030,9030,0
20250225,181300,167656560,9030,9030,9030,9030,0
20250225,181200,167656560,9030,9030,9030,9030,0
20250225,181100,167656560,9030,9030,9030,9030,0
20250225,181000,167656560,9030,9030,9030,9030,0
20250225,180900,167656560,9030,9030,9030,9030,1023
20250225,180800,167656560,9030,9030,9030,9030,0
20250225,180700,167656560,9030,9030,9030,9030,0
20250225,180600,167656560,9030,9030,9030,9030,0
20250225,180500,167656560,9030,9030,9030,9030,0
20250225,180400,167656560,9030,9030,9030,9030,0
20250225,180300,167656560,9030,9030,9030,9030,0
20250225,180200,167656560,9030,9030,9030,9030,0
20250225,180100,167656560,9030,9030,9030,9030,0
20250225,180000,167656560,9030,9030,9030,9030,0
20250225,175900,167656560,9030,9030,9030,9030,0
20250225,175800,167656560,9030,9030,9030,9030,0
20250225,175700,167656560,9030,9030,9030,9030,0
20250225,175600,167656560,9030,9030,9030,9030,0
20250225,175500,167656560,9030,9030,9030,9030,0
20250225,175400,167656560,9030,9030,9030,9030,0
20250225,175300,167656560,9030,9030,9030,9030,0
20250225,175200,167656560,9030,9030,9030,9030,0
20250225,175100,167656560,9030,9030,9030,9030,0
20250225,175000,167656560,9030,9030,9030,9030,0
20250225,174900,167656560,9030,9030,9030,9030,0
20250225,174800,167656560,9030,9030,9030,9030,0
20250225,174700,167656560,9030,9030,9030,9030,0
20250225,174600,167656560,9030,9030,9030,9030,0
20250225,174500,167656560,9030,9030,9030,9030,0
20250225,174400,167656560,9030,9030,9030,9030,0
20250225,174300,167656560,9030,9030,9030,9030,0
20250225,174200,167656560,9030,9030,9030,9030,0
20250225,174100,167656560,9030,9030,9030,9030,0
20250225,174000,167656560,9030,9030,9030,9030,0
20250225,173900,167656560,9030,9030,9030,9030,1023
20250225,173800,167656560,9030,9030,9030,9030,0
20250225,173700,167656560,9030,9030,9030,9030,0
20250225,173600,167656560,9030,9030,9030,9030,0
20250225,173500,167656560,9030,9030,9030,9030,0
20250225,173400,167656560,9030,9030,9030,9030,0
20250225,173300,167656560,9030,9030,9030,9030,0
20250225,173200,167656560,9030,9030,9030,9030,0
20250225,173100,167656560,9030,9030,9030,9030,0
20250225,173000,167656560,9030,9030,9030,9030,0
20250225,172900,167656560,9030,9030,9030,9030,0
20250225,172800,167656560,9030,9030,9030,9030,0
20250225,172700,167656560,9030,9030,9030,9030,0
20250225,172600,167656560,9030,9030,9030,9030,0
20250225,172500,167656560,9030,9030,9030,9030,0
20250225,172400,167656560,9030,9030,9030,9030,0
20250225,172300,167656560,9030,9030,9030,9030,0
20250225,172200,167656560,9030,9030,9030,9030,0
20250225,172100,167656560,9030,9030,9030,9030,0
20250225,172000,167656560,9030,9030,9030,9030,0
20250225,171900,167656560,9030,9030,9030,9030,0
20250225,171800,167656560,9030,9030,9030,9030,0
20250225,171700,167656560,9030,9030,9030,9030,0
20250225,171600,167656560,9030,9030,9030,9030,0
20250225,171500,167656560,9030,9030,9030,9030,0
20250225,171400,167656560,9030,9030,9030,9030,0
20250225,171300,167656560,9030,9030,9030,9030,0
20250225,171200,167656560,9030,9030,9030,9030,0
20250225,171100,167656560,9030,9030,9030,9030,0
20250225,171000,167656560,9030,9030,9030,9030,0
20250225,170900,167656560,9030,9030,9030,9030,1023
20250225,170800,167656560,9030,9030,9030,9030,0
20250225,170700,167656560,9030,9030,9030,9030,0
20250225,170600,167656560,9030,9030,9030,9030,0
20250225,170500,167656560,9030,9030,9030,9030,0
20250225,170400,167656560,9030,9030,9030,9030,0
20250225,170300,167656560,9030,9030,9030,9030,0
20250225,170200,167656560,9030,9030,9030,9030,0
20250225,170100,167656560,9030,9030,9030,9030,0
20250225,170000,167656560,9030,9030,9030,9030,0
20250225,165900,167656560,9030,9030,9030,9030,0
20250225,165800,167656560,9030,9030,9030,9030,0
20250225,165700,167656560,9030,9030,9030,9030,0
20250225,165600,167656560,9030,9030,9030,9030,0
20250225,165500,167656560,9030,9030,9030,9030,0
20250225,165400,167656560,9030,9030,9030,9030,0
20250225,165300,167656560,9030,9030,9030,9030,0
20250225,165200,167656560,9030,9030,9030,9030,0
20250225,165100,167656560,9030,9030,9030,9030,0
20250225,165000,167656560,9030,9030,9030,9030,0
20250225,164900,167656560,9030,9030,9030,9030,0
20250225,164800,167656560,9030,9030,9030,9030,0
20250225,164700,167656560,9030,9030,9030,9030,0
20250225,164600,167656560,9030,9030,9030,9030,0
20250225,164500,167656560,9030,9030,9030,9030,0
20250225,164400,167656560,9030,9030,9030,9030,0
20250225,164300,167656560,9030,9030,9030,9030,0
20250225,164200,167656560,9030,9030,9030,9030,0
20250225,164100,167656560,9030,9030,9030,9030,0
20250225,164000,167656560,9030,9030,9030,9030,0
20250225,163900,167656560,9030,9030,9030,9030,1023
20250225,163800,167656560,9030,9030,9030,9030,0
20250225,163700,167656560,9030,9030,9030,9030,0
20250225,163600,167656560,9030,9030,9030,9030,0
20250225,163500,167656560,9030,9030,9030,9030,0
20250225,163400,167656560,9030,9030,9030,9030,0
20250225,163300,167656560,9030,9030,9030,9030,0
20250225,163200,167656560,9030,9030,9030,9030,0
20250225,163100,167656560,9030,9030,9030,9030,0
20250225,163000,167656560,9030,9030,9030,9030,0
20250225,162900,167656560,9030,9030,9030,9030,0
20250225,162800,167656560,9030,9030,9030,9030,0
20250225,162700,167656560,9030,9030,9030,9030,0
20250225,162600,167656560,9030,9030,9030,9030,0
20250225,162500,167656560,9030,9030,9030,9030,0
20250225,162400,167656560,9030,9030,9030,9030,0
20250225,162300,167656560,9030,9030,9030,9030,0
20250225,162200,167656560,9030,9030,9030,9030,0
20250225,162100,167656560,9030,9030,9030,9030,0
20250225,162000,167656560,9030,9030,9030,9030,0
20250225,161900,167656560,9030,9030,9030,9030,0
20250225,161800,167656560,9030,9030,9030,9030,0
20250225,161700,167656560,9030,9030,9030,9030,0
20250225,161600,167656560,9030,9030,9030,9030,0
20250225,161500,167656560,9030,9030,9030,9030,0
20250225,161400,167656560,9030,9030,9030,9030,0
20250225,161300,167656560,9030,9030,9030,9030,0
20250225,161200,167656560,9030,9030,9030,9030,0
20250225,161100,167656560,9030,9030,9030,9030,0
20250225,161000,167656560,9030,9030,9030,9030,0
20250225,160900,167656560,9030,9030,9030,9030,1023
20250225,160800,167656560,9030,9030,9030,9030,0
20250225,160700,167656560,9030,9030,9030,9030,0
20250225,160600,167656560,9030,9030,9030,9030,0
20250225,160500,167656560,9030,9030,9030,9030,0
20250225,160400,167656560,9030,9030,9030,9030,0
20250225,160300,167656560,9030,9030,9030,9030,0
20250225,160200,167656560,9030,9030,9030,9030,0
20250225,160100,167656560,9030,9030,9030,9030,0
20250225,160000,167656560,9030,9030,9030,9030,0
20250225,155900,167656560,9030,9030,9030,9030,0
20250225,155800,167656560,9030,9030,9030,9030,0
20250225,155700,167656560,9030,9030,9030,9030,0
20250225,155600,167656560,9030,9030,9030,9030,0
20250225,155500,167656560,9030,9030,9030,9030,0
20250225,155400,167656560,9030,9030,9030,9030,0
20250225,155300,167656560,9030,9030,9030,9030,0
20250225,155200,167656560,9030,9030,9030,9030,0
20250225,155100,167656560,9030,9030,9030,9030,0
20250225,155000,167656560,9030,9030,9030,9030,0
20250225,154900,167656560,9030,9030,9030,9030,0
20250225,154800,167656560,9030,9030,9030,9030,0
20250225,154700,167656560,9030,9030,9030,9030,0
20250225,154600,167656560,9030,9030,9030,9030,0
20250225,154500,167656560,9030,9030,9030,9030,0
20250225,154400,167656560,9030,9030,9030,9030,0
20250225,154300,167656560,9030,9030,9030,9030,0
20250225,154200,167656560,9030,9030,9030,9030,0
20250225,154100,167656560,9030,9030,9030,9030,0
20250225,154000,167656560,9030,9030,9030,9030,0
20250225,153900,167656560,9030,9030,9030,9030,1023
20250225,153800,167656560,9030,9030,9030,9030,0
20250225,153700,167656560,9030,9030,9030,9030,0
20250225,153600,167656560,9030,9030,9030,9030,0
20250225,153500,167656560,9030,9030,9030,9030,0
20250225,153400,167656560,9030,9030,9030,9030,0
20250225,153300,167656560,9030,9030,9030,9030,0
20250225,153200,167656560,9030,9030,9030,9030,0
20250225,153100,167656560,9030,9030,9030,9030,0
20250225,153000,167656560,9030,9030,9030,9030,1023
20250225,152900,158418870,9010,9010,9010,9010,0
20250225,152800,158418870,9010,9010,9010,9010,0
20250225,152700,158418870,9010,9010,9010,9010,0
20250225,152600,158418870,9010,9010,9010,9010,0
20250225,152500,158418870,9010,9010,9010,9010,0
20250225,152400,158418870,9010,9010,9010,9010,0
20250225,152300,158418870,9010,9010,9010,9010,0
20250225,152200,158418870,9010,9010,9010,9010,0
20250225,152100,158418870,9010,9010,9010,9010,0
20250225,152000,158418870,9010,9010,9010,9010,0
20250225,151900,158418870,9010,9000,9010,9000,30
20250225,151800,158148840,9010,9010,9010,9010,47
20250225,151700,157725370,9010,9010,9010,9010,1
20250225,151600,157716360,9010,9000,9010,9000,58
20250225,151500,157194350,9000,9000,9000,9000,101
20250225,151400,156285350,8990,8990,8990,8990,0
20250225,151300,156285350,8990,9000,9000,8990,51
20250225,151200,155826850,9000,9000,9000,9000,22
20250225,151100,155628850,9000,9000,9000,9000,0
20250225,151000,155628850,9000,9010,9010,9000,348
20250225,150900,152496560,9000,9000,9000,9000,110
20250225,150800,151506560,9000,9000,9000,9000,2
20250225,150700,151488560,9010,9010,9010,9010,10
20250225,150600,151398460,9010,9010,9010,9010,2
20250225,150500,151380440,9010,9010,9010,9010,0
20250225,150400,151380440,9010,9010,9010,9010,0
20250225,150300,151380440,9010,9010,9010,9010,0
20250225,150200,151380440,9010,9010,9010,9010,1
20250225,150100,151371430,9010,9000,9010,9000,72
20250225,150000,150723420,9000,9000,9000,9000,0
20250225,145900,150723420,9000,9000,9000,9000,20
20250225,145800,150543420,9000,9000,9000,9000,0
20250225,145700,150543420,9000,9000,9000,9000,21
20250225,145600,150354420,9000,9000,9000,9000,0
20250225,145500,150354420,9000,9000,9000,9000,19
20250225,145400,150183420,9000,9000,9000,9000,0
20250225,145300,150183420,9000,9000,9000,9000,0
20250225,145200,150183420,9000,9000,9000,9000,0
20250225,145100,150183420,9000,9000,9000,9000,0
20250225,145000,150183420,9000,9000,9000,9000,0
20250225,144900,150183420,9000,9000,9000,9000,3
20250225,144800,150156420,9000,9000,9000,9000,0
20250225,144700,150156420,9000,9000,9000,9000,0
20250225,144600,150156420,9000,9000,9000,9000,0
20250225,144500,150156420,9000,9000,9000,9000,5
20250225,144400,150111420,9000,9000,9000,9000,0
20250225,144300,150111420,9000,9000,9000,9000,0
20250225,144200,150111420,9000,9000,9000,9000,105
20250225,144100,149166420,9000,9000,9000,9000,0
20250225,144000,149166420,9000,9000,9000,9000,45
20250225,143900,148761420,9000,9000,9000,9000,100
20250225,143800,147861420,9000,9000,9000,9000,8
20250225,143700,147789420,9010,9010,9010,9010,0
20250225,143600,147789420,9010,9010,9010,9010,0
20250225,143500,147789420,9010,9010,9010,9010,0
20250225,143400,147789420,9010,9010,9010,9010,1
20250225,143300,147780410,9010,9010,9010,9010,0
20250225,143200,147780410,9010,9010,9010,9010,0
20250225,143100,147780410,9010,9010,9010,9010,168
20250225,143000,146266730,9020,9020,9020,9020,0
20250225,142900,146266730,9020,9020,9020,9020,130
20250225,142800,145094130,9020,9020,9020,9020,0
20250225,142700,145094130,9020,9020,9020,9020,0
20250225,142600,145094130,9020,9020,9020,9020,0
20250225,142500,145094130,9020,9020,9020,9020,0
20250225,142400,145094130,9020,9020,9020,9020,0
20250225,142300,145094130,9020,9020,9020,9020,0
20250225,142200,145094130,9020,9020,9020,9020,0
20250225,142100,145094130,9020,9020,9020,9020,0
20250225,142000,145094130,9020,9020,9020,9020,0
20250225,141900,145094130,9020,9020,9020,9020,55
20250225,141800,144598030,9020,9020,9020,9020,0
20250225,141700,144598030,9020,9020,9020,9020,0
20250225,141600,144598030,9020,9020,9020,9020,0
20250225,141500,144598030,9020,9020,9020,9020,5
20250225,141400,144552930,9020,9020,9020,9020,0
20250225,141300,144552930,9020,9000,9020,9000,33
20250225,141200,144255830,9010,9010,9010,9010,300
20250225,141100,141552830,9010,9010,9010,9010,0
20250225,141000,141552830,9010,9010,9010,9010,0
20250225,140900,141552830,9010,9010,9010,9010,0
20250225,140800,141552830,9010,9010,9010,9010,0
20250225,140700,141552830,9010,9010,9010,9010,0
20250225,140600,141552830,9010,9010,9010,9010,0
20250225,140500,141552830,9010,9010,9010,9010,0
20250225,140400,141552830,9010,9010,9010,9010,0
20250225,140300,141552830,9010,9010,9010,9010,0
20250225,140200,141552830,9010,9010,9010,9010,0
20250225,140100,141552830,9010,9010,9010,9010,0
20250225,140000,141552830,9010,9010,9010,9010,0
20250225,135900,141552830,9010,9010,9010,9010,0
20250225,135800,141552830,9010,9010,9010,9010,0
20250225,135700,141552830,9010,9010,9010,9010,0
20250225,135600,141552830,9010,9010,9010,9010,10
20250225,135500,141462730,9000,9000,9000,9000,0
20250225,135400,141462730,9000,9000,9000,9000,0
20250225,135300,141462730,9000,9000,9000,9000,24
20250225,135200,141246730,9000,9000,9000,9000,0
20250225,135100,141246730,9000,9000,9000,9000,0
20250225,135000,141246730,9000,9000,9000,9000,0
20250225,134900,141246730,9000,9000,9000,9000,0
20250225,134800,141246730,9000,9000,9000,9000,0
20250225,134700,141246730,9000,9000,9000,9000,0
20250225,134600,141246730,9000,9000,9000,9000,0
20250225,134500,141246730,9000,9000,9000,9000,0
20250225,134400,141246730,9000,9000,9000,9000,0
20250225,134300,141246730,9000,9000,9000,9000,400
20250225,134200,137646730,9000,9000,9000,9000,500
20250225,134100,133146730,9000,9000,9000,8990,165
20250225,134000,131663050,9010,9010,9010,9010,0
20250225,133900,131663050,9010,9000,9010,9000,70
20250225,133800,131033030,9000,9000,9000,9000,0
20250225,133700,131033030,9000,9000,9000,9000,2
20250225,133600,131015030,9000,9000,9000,9000,0
20250225,133500,131015030,9000,9000,9000,9000,0
20250225,133400,131015030,9000,9000,9000,9000,0
20250225,133300,131015030,9000,9000,9000,9000,0
20250225,133200,131015030,9000,9000,9000,9000,0
20250225,133100,131015030,9000,9000,9000,9000,1
20250225,133000,131006030,8990,8990,8990,8990,0
20250225,132900,131006030,8990,9000,9000,8990,2
20250225,132800,130988040,9000,9000,9000,9000,2
20250225,132700,130970040,9000,9000,9000,9000,0
20250225,132600,130970040,9000,9000,9000,9000,0
20250225,132500,130970040,9000,9000,9000,9000,1
20250225,132400,130961040,8990,8990,8990,8990,0
20250225,132300,130961040,8990,8990,8990,8990,0
20250225,132200,130961040,8990,8990,8990,8990,0
20250225,132100,130961040,8990,8990,8990,8990,8
20250225,132000,130889120,9000,9000,9000,9000,0
20250225,131900,130889120,9000,9000,9000,9000,0
20250225,131800,130889120,9000,9000,9000,9000,607
20250225,131700,125426120,9000,9000,9000,9000,59
20250225,131600,124895120,9000,9000,9000,9000,0
20250225,131500,124895120,9000,9000,9000,9000,0
20250225,131400,124895120,9000,9000,9000,9000,0
20250225,131300,124895120,9000,9000,9000,9000,0
20250225,131200,124895120,9000,9000,9000,9000,0
20250225,131100,124895120,9000,9000,9000,9000,1
20250225,131000,124886120,8990,8990,8990,8990,10
20250225,130900,124796220,8980,8980,8980,8980,0
20250225,130800,124796220,8980,8980,8980,8980,0
20250225,130700,124796220,8980,8980,8980,8980,32
20250225,130600,124508860,8980,8980,8980,8980,1008
20250225,130500,115457020,8990,8990,8990,8990,0
20250225,130400,115457020,8990,8990,8990,8990,0
20250225,130300,115457020,8990,8990,8990,8990,112
20250225,130200,114450140,9000,9000,9000,9000,0
20250225,130100,114450140,9000,9000,9000,9000,10
20250225,130000,114360140,9000,9000,9000,9000,0
20250225,125900,114360140,9000,9000,9000,9000,0
20250225,125800,114360140,9000,8990,9000,8990,2
20250225,125700,114342150,8990,8990,8990,8990,0
20250225,125600,114342150,8990,8990,8990,8990,201
20250225,125500,112535160,9000,9000,9000,9000,1
20250225,125400,112526160,8990,8990,8990,8990,0
20250225,125300,112526160,8990,8990,8990,8990,0
20250225,125200,112526160,8990,9000,9000,8990,201
20250225,125100,110718170,9000,9000,9000,9000,0
20250225,125000,110718170,9000,9000,9000,9000,0
20250225,124900,110718170,9000,9000,9000,9000,21
20250225,124800,110529170,8990,8990,8990,8990,32
20250225,124700,110241490,9000,9000,9000,9000,0
20250225,124600,110241490,9000,9000,9000,9000,0
20250225,124500,110241490,9000,9000,9000,9000,0
20250225,124400,110241490,9000,9000,9000,9000,0
20250225,124300,110241490,9000,9000,9000,9000,0
20250225,124200,110241490,9000,9000,9000,9000,0
20250225,124100,110241490,9000,9000,9000,9000,0
20250225,124000,110241490,9000,9000,9000,9000,0
20250225,123900,110241490,9000,9000,9000,9000,199
20250225,123800,108450490,9000,9000,9000,9000,0
20250225,123700,108450490,9000,9000,9000,9000,0
20250225,123600,108450490,9000,9000,9000,9000,0
20250225,123500,108450490,9000,9000,9000,9000,0
20250225,123400,108450490,9000,9000,9000,9000,1
20250225,123300,108441490,9000,9010,9010,9000,52
20250225,123200,107973290,9010,9010,9010,9010,18
20250225,123100,107811110,9010,9010,9010,9010,0
20250225,123000,107811110,9010,9010,9010,9010,19
20250225,122900,107639920,9010,9010,9010,9010,143
20250225,122800,106351490,9010,9010,9010,9010,1
20250225,122700,106342480,8990,8990,8990,8990,0
20250225,122600,106342480,8990,8990,8990,8990,0
20250225,122500,106342480,8990,8990,8990,8990,0
20250225,122400,106342480,8990,8990,8990,8990,0
20250225,122300,106342480,8990,8990,8990,8990,36
20250225,122200,106018840,9010,9010,9010,9010,0
20250225,122100,106018840,9010,9010,9010,9010,0
20250225,122000,106018840,9010,9010,9010,9010,0
20250225,121900,106018840,9010,9010,9010,9010,50
20250225,121800,105568340,9010,9010,9010,9010,0
20250225,121700,105568340,9010,9010,9010,9010,3
20250225,121600,105541310,8980,8980,8980,8980,0
20250225,121500,105541310,8980,8980,8980,8980,0
20250225,121400,105541310,8980,8980,8980,8980,0
20250225,121300,105541310,8980,8980,8980,8980,0
20250225,121200,105541310,8980,8980,8980,8980,2
20250225,121100,105523350,8980,8980,8980,8980,30
20250225,121000,105253950,8980,8980,8980,8980,68
20250225,120900,104643310,8980,8980,8980,8980,18
20250225,120800,104481670,8980,8980,8980,8980,0
20250225,120700,104481670,8980,8980,8980,8980,0
20250225,120600,104481670,8980,8980,8980,8980,215
20250225,120500,102550970,8980,8980,8980,8980,0
20250225,120400,102550970,8980,8980,8980,8980,0
20250225,120300,102550970,8980,8980,8980,8980,0
20250225,120200,102550970,8980,8980,8980,8980,0
20250225,120100,102550970,8980,8980,8980,8980,632
20250225,120000,96875610,9010,9010,9010,9010,87
20250225,115900,96091740,9010,9000,9010,8980,202
20250225,115800,94277520,8980,8980,8980,8980,0
20250225,115700,94277520,8980,8980,8980,8980,0
20250225,115600,94277520,8980,8980,8980,8980,0
20250225,115500,94277520,8980,8980,8980,8980,0
20250225,115400,94277520,8980,8980,8980,8980,0
20250225,115300,94277520,8980,8990,8990,8980,10
20250225,115200,94187700,8980,8990,8990,8980,50
20250225,115100,93738690,8990,8990,8990,8990,0
20250225,115000,93738690,8990,8990,8990,8990,2
20250225,114900,93720710,9010,9010,9010,9010,2
20250225,114800,93702690,9010,9010,9010,9010,0
20250225,114700,93702690,9010,9010,9010,9010,10
20250225,114600,93612590,8980,8980,8980,8980,0
20250225,114500,93612590,8980,8980,8980,8980,204
20250225,114400,91780670,9020,9020,9020,9020,0
20250225,114300,91780670,9020,9020,9020,9020,0
20250225,114200,91780670,9020,9020,9020,9020,0
20250225,114100,91780670,9020,9020,9020,9020,0
20250225,114000,91780670,9020,9020,9020,9020,0
20250225,113900,91780670,9020,9020,9020,9020,0
20250225,113800,91780670,9020,9020,9020,9020,0
20250225,113700,91780670,9020,9020,9020,9020,0
20250225,113600,91780670,9020,9020,9020,9020,3
20250225,113500,91753610,9020,9020,9020,9020,0
20250225,113400,91753610,9020,9020,9020,9020,0
20250225,113300,91753610,9020,9020,9020,9020,0
20250225,113200,91753610,9020,9020,9020,9020,1
20250225,113100,91744590,8980,8990,8990,8980,1000
20250225,113000,82762520,8990,8990,8990,8990,0
20250225,112900,82762520,8990,8990,8990,8990,0
20250225,112800,82762520,8990,9000,9000,8990,4
20250225,112700,82726530,9000,9000,9000,9000,63
20250225,112600,82159530,9000,9000,9000,9000,0
20250225,112500,82159530,9000,9000,9000,9000,0
20250225,112400,82159530,9000,9000,9000,9000,0
20250225,112300,82159530,9000,9000,9000,9000,0
20250225,112200,82159530,9000,9010,9010,9000,474
20250225,112100,77893430,9000,9000,9000,9000,0
20250225,112000,77893430,9000,9000,9000,9000,0
20250225,111900,77893430,9000,9000,9000,9000,0
20250225,111800,77893430,9000,9000,9000,9000,0
20250225,111700,77893430,9000,9000,9000,9000,200
20250225,111600,76093430,9010,9010,9010,9010,27
20250225,111500,75850160,9010,9010,9010,9010,0
20250225,111400,75850160,9010,9010,9010,9010,1
20250225,111300,75841150,9010,9010,9010,9010,3
20250225,111200,75814120,9010,9010,9010,9010,3
20250225,111100,75787090,9020,9020,9020,9020,0
20250225,111000,75787090,9020,9020,9020,9020,0
20250225,110900,75787090,9020,9020,9020,9020,0
20250225,110800,75787090,9020,9020,9020,9020,0
20250225,110700,75787090,9020,9020,9020,9020,180
20250225,110600,74163490,9010,9010,9010,9010,0
20250225,110500,74163490,9010,9010,9010,9010,0
20250225,110400,74163490,9010,9020,9020,9010,33
20250225,110300,73866150,9020,9020,9020,9020,2
20250225,110200,73848110,9010,9010,9010,9010,0
20250225,110100,73848110,9010,9010,9010,9010,5
20250225,110000,73803060,9030,9030,9030,9030,0
20250225,105900,73803060,9030,9030,9030,9030,0
20250225,105800,73803060,9030,9030,9030,9030,0
20250225,105700,73803060,9030,9010,9030,9010,3
20250225,105600,73776010,9030,9030,9030,9030,0
20250225,105500,73776010,9030,9030,9030,9030,0
20250225,105400,73776010,9030,9030,9030,9030,0
20250225,105300,73776010,9030,9030,9030,9030,5
20250225,105200,73730860,9030,9030,9030,9030,0
20250225,105100,73730860,9030,9020,9030,9020,204
20250225,105000,71890760,9020,9020,9020,9020,0
20250225,104900,71890760,9020,9020,9020,9020,0
20250225,104800,71890760,9020,9020,9020,9020,0
20250225,104700,71890760,9020,9020,9020,9020,0
20250225,104600,71890760,9020,9020,9020,9020,9
20250225,104500,71809580,9020,9020,9020,9020,2
20250225,104400,71791540,9020,9020,9020,9020,1
20250225,104300,71782520,9010,9010,9010,9010,0
20250225,104200,71782520,9010,9010,9010,9010,0
20250225,104100,71782520,9010,9010,9010,9010,0
20250225,104000,71782520,9010,9010,9010,9010,0
20250225,103900,71782520,9010,9020,9020,9010,2
20250225,103800,71764490,9010,9020,9020,9010,202
20250225,103700,69944450,9020,9020,9020,9020,11
20250225,103600,69845230,9010,9010,9010,9010,44
20250225,103500,69448790,9010,9010,9010,9010,0
20250225,103400,69448790,9010,9010,9010,9010,5
20250225,103300,69403740,9010,9010,9010,9010,107
20250225,103200,68439670,9010,9020,9020,9010,17
20250225,103100,68286480,9030,9030,9030,9030,0
20250225,103000,68286480,9030,9030,9030,9030,0
20250225,102900,68286480,9030,9030,9030,9030,0
20250225,102800,68286480,9030,9030,9030,9030,0
20250225,102700,68286480,9030,9030,9030,9030,0
20250225,102600,68286480,9030,9030,9030,9030,0
20250225,102500,68286480,9030,9030,9030,9030,0
20250225,102400,68286480,9030,9030,9030,9030,0
20250225,102300,68286480,9030,9030,9030,9030,0
20250225,102200,68286480,9030,9030,9030,9030,0
20250225,102100,68286480,9030,9030,9030,9030,0
20250225,102000,68286480,9030,9030,9030,9030,5
20250225,101900,68241330,9020,9020,9020,9020,0
20250225,101800,68241330,9020,9020,9020,9020,0
20250225,101700,68241330,9020,9020,9020,9020,0
20250225,101600,68241330,9020,8990,9020,8980,814
20250225,101500,60905820,8980,8980,8980,8980,0
20250225,101400,60905820,8980,8980,8980,8980,0
20250225,101300,60905820,8980,9000,9000,8980,107
20250225,101200,59944110,9000,9000,9010,9000,400
20250225,101100,56340710,8990,9000,9000,8990,26
20250225,101000,56106870,9000,9000,9000,9000,20
20250225,100900,55926870,8990,9000,9000,8990,17
20250225,100800,55774030,8990,8990,9000,8990,4
20250225,100700,55738060,9000,9000,9000,9000,1
20250225,100600,55729060,8990,8990,8990,8990,0
20250225,100500,55729060,8990,8990,8990,8990,1
20250225,100400,55720070,8990,8990,8990,8990,0
20250225,100300,55720070,8990,9010,9010,8990,1239
20250225,100200,44576660,9010,9010,9010,9010,0
20250225,100100,44576660,9010,9010,9010,9010,0
20250225,100000,44576660,9010,8980,9010,8980,44
20250225,095900,44181510,8980,8990,8990,8980,1108
20250225,095800,34230570,9010,9010,9010,9010,0
20250225,095700,34230570,9010,9010,9010,9010,1
20250225,095600,34221560,9010,8980,9010,8980,38
20250225,095500,33879780,8980,8980,8980,8980,3
20250225,095400,33852840,8980,9010,9010,8980,201
20250225,095300,32047830,9010,9010,9010,9010,0
20250225,095200,32047830,9010,9010,9010,9010,10
20250225,095100,31957730,8980,8980,8980,8980,29
20250225,095000,31697310,9000,9000,9000,9000,0
20250225,094900,31697310,9000,9000,9000,9000,200
20250225,094800,29897310,9020,9020,9020,9020,0
20250225,094700,29897310,9020,9020,9020,9020,0
20250225,094600,29897310,9020,9020,9020,9020,0
20250225,094500,29897310,9020,9020,9020,9020,0
20250225,094400,29897310,9020,9020,9020,9020,2
20250225,094300,29879270,8970,8970,8970,8970,0
20250225,094200,29879270,8970,9000,9000,8970,100
20250225,094100,28981460,9000,9000,9000,9000,2
20250225,094000,28963460,9020,8990,9020,8980,65
20250225,093900,28379430,9020,9020,9020,9020,4
20250225,093800,28343350,9020,9020,9020,9020,1
20250225,093700,28334330,9020,9020,9020,9020,0
20250225,093600,28334330,9020,9020,9020,9020,0
20250225,093500,28334330,9020,9020,9020,9020,0
20250225,093400,28334330,9020,9020,9020,9020,1
20250225,093300,28325310,8980,8980,8980,8980,50
20250225,093200,27876310,8980,8980,8980,8980,0
20250225,093100,27876310,8980,8990,8990,8980,10
20250225,093000,27786500,9020,9020,9020,9020,2
20250225,092900,27768460,8980,8980,8980,8980,0
20250225,092800,27768460,8980,8980,8980,8980,0
20250225,092700,27768460,8980,8980,8980,8980,50
20250225,092600,27319460,9020,8990,9020,8990,8
20250225,092500,27247360,8990,8990,8990,8990,24
20250225,092400,27031600,9020,9020,9020,9020,0
20250225,092300,27031600,9020,8990,9020,8980,397
20250225,092200,23458880,8990,8990,8990,8990,135
20250225,092100,22245230,8990,8990,8990,8990,0
20250225,092000,22245230,8990,8990,8990,8980,111
20250225,091900,21248340,8970,8970,8970,8970,162
20250225,091800,19795200,8970,8990,8990,8970,142
20250225,091700,18520220,9010,9010,9010,9010,0
20250225,091600,18520220,9010,8980,9010,8980,50
20250225,091500,18071190,9020,9020,9020,9020,0
20250225,091400,18071190,9020,9050,9050,9020,31
20250225,091300,17791540,9050,8980,9050,8980,32
20250225,091200,17504110,8990,9000,9000,8990,8
20250225,091100,17432120,9050,8990,9050,8980,82
20250225,091000,16695680,8990,9050,9050,8990,17
20250225,090900,16542690,9050,9050,9050,9050,1
20250225,090800,16533640,9000,9010,9010,9000,387
20250225,090700,13050630,9000,9050,9050,9000,493
20250225,090600,8610660,9050,9050,9050,9050,2
20250225,090500,8592560,9010,9050,9050,9010,429
20250225,090400,4721830,9050,9040,9050,9040,32
20250225,090300,4432250,9050,9070,9070,9050,72
20250225,090200,3779450,9070,9070,9070,9070,0
20250225,090100,3779450,9070,9080,9080,9070,110
20250225,090000,2780750,9150,9100,9150,9100,305