KissMeData/004310/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,184300,155399420,3505,3505,3505,3505,1447
20250225,184200,155399420,3505,3505,3505,3505,0
20250225,184100,155399420,3505,3505,3505,3505,0
20250225,184000,155399420,3505,3505,3505,3505,0
20250225,183900,155399420,3505,3505,3505,3505,0
20250225,183800,155399420,3505,3505,3505,3505,0
20250225,183700,155399420,3505,3505,3505,3505,0
20250225,183600,155399420,3505,3505,3505,3505,0
20250225,183500,155399420,3505,3505,3505,3505,0
20250225,183400,155399420,3505,3505,3505,3505,0
20250225,183300,155399420,3505,3505,3505,3505,0
20250225,183200,155399420,3505,3505,3505,3505,0
20250225,183100,155399420,3505,3505,3505,3505,0
20250225,183000,155399420,3505,3505,3505,3505,0
20250225,182900,155399420,3505,3505,3505,3505,0
20250225,182800,155399420,3505,3505,3505,3505,0
20250225,182700,155399420,3505,3505,3505,3505,0
20250225,182600,155399420,3505,3505,3505,3505,0
20250225,182500,155399420,3505,3505,3505,3505,0
20250225,182400,155399420,3505,3505,3505,3505,0
20250225,182300,155399420,3505,3505,3505,3505,0
20250225,182200,155399420,3505,3505,3505,3505,0
20250225,182100,155399420,3505,3505,3505,3505,0
20250225,182000,155399420,3505,3505,3505,3505,0
20250225,181900,155399420,3505,3505,3505,3505,0
20250225,181800,155399420,3505,3505,3505,3505,0
20250225,181700,155399420,3505,3505,3505,3505,0
20250225,181600,155399420,3505,3505,3505,3505,0
20250225,181500,155399420,3505,3505,3505,3505,0
20250225,181400,155399420,3505,3505,3505,3505,0
20250225,181300,155399420,3505,3505,3505,3505,1447
20250225,181200,155399420,3505,3505,3505,3505,0
20250225,181100,155399420,3505,3505,3505,3505,0
20250225,181000,155399420,3505,3505,3505,3505,0
20250225,180900,155399420,3505,3505,3505,3505,0
20250225,180800,155399420,3505,3505,3505,3505,0
20250225,180700,155399420,3505,3505,3505,3505,0
20250225,180600,155399420,3505,3505,3505,3505,0
20250225,180500,155399420,3505,3505,3505,3505,0
20250225,180400,155399420,3505,3505,3505,3505,0
20250225,180300,155399420,3505,3505,3505,3505,0
20250225,180200,155399420,3505,3505,3505,3505,0
20250225,180100,155399420,3505,3505,3505,3505,0
20250225,180000,155399420,3505,3505,3505,3505,0
20250225,175900,155399420,3505,3505,3505,3505,0
20250225,175800,155399420,3505,3505,3505,3505,0
20250225,175700,155399420,3505,3505,3505,3505,0
20250225,175600,155399420,3505,3505,3505,3505,0
20250225,175500,155399420,3505,3505,3505,3505,0
20250225,175400,155399420,3505,3505,3505,3505,0
20250225,175300,155399420,3505,3505,3505,3505,0
20250225,175200,155399420,3505,3505,3505,3505,0
20250225,175100,155399420,3505,3505,3505,3505,0
20250225,175000,155399420,3505,3505,3505,3505,0
20250225,174900,155399420,3505,3505,3505,3505,0
20250225,174800,155399420,3505,3505,3505,3505,0
20250225,174700,155399420,3505,3505,3505,3505,0
20250225,174600,155399420,3505,3505,3505,3505,0
20250225,174500,155399420,3505,3505,3505,3505,0
20250225,174400,155399420,3505,3505,3505,3505,0
20250225,174300,155399420,3505,3505,3505,3505,1447
20250225,174200,155399420,3505,3505,3505,3505,0
20250225,174100,155399420,3505,3505,3505,3505,0
20250225,174000,155399420,3505,3505,3505,3505,0
20250225,173900,155399420,3505,3505,3505,3505,0
20250225,173800,155399420,3505,3505,3505,3505,0
20250225,173700,155399420,3505,3505,3505,3505,0
20250225,173600,155399420,3505,3505,3505,3505,0
20250225,173500,155399420,3505,3505,3505,3505,0
20250225,173400,155399420,3505,3505,3505,3505,0
20250225,173300,155399420,3505,3505,3505,3505,0
20250225,173200,155399420,3505,3505,3505,3505,0
20250225,173100,155399420,3505,3505,3505,3505,0
20250225,173000,155399420,3505,3505,3505,3505,0
20250225,172900,155399420,3505,3505,3505,3505,0
20250225,172800,155399420,3505,3505,3505,3505,0
20250225,172700,155399420,3505,3505,3505,3505,0
20250225,172600,155399420,3505,3505,3505,3505,0
20250225,172500,155399420,3505,3505,3505,3505,0
20250225,172400,155399420,3505,3505,3505,3505,0
20250225,172300,155399420,3505,3505,3505,3505,0
20250225,172200,155399420,3505,3505,3505,3505,0
20250225,172100,155399420,3505,3505,3505,3505,0
20250225,172000,155399420,3505,3505,3505,3505,0
20250225,171900,155399420,3505,3505,3505,3505,0
20250225,171800,155399420,3505,3505,3505,3505,0
20250225,171700,155399420,3505,3505,3505,3505,0
20250225,171600,155399420,3505,3505,3505,3505,0
20250225,171500,155399420,3505,3505,3505,3505,0
20250225,171400,155399420,3505,3505,3505,3505,0
20250225,171300,155399420,3505,3505,3505,3505,1447
20250225,171200,155399420,3505,3505,3505,3505,0
20250225,171100,155399420,3505,3505,3505,3505,0
20250225,171000,155399420,3505,3505,3505,3505,0
20250225,170900,155399420,3505,3505,3505,3505,0
20250225,170800,155399420,3505,3505,3505,3505,0
20250225,170700,155399420,3505,3505,3505,3505,0
20250225,170600,155399420,3505,3505,3505,3505,0
20250225,170500,155399420,3505,3505,3505,3505,0
20250225,170400,155399420,3505,3505,3505,3505,0
20250225,170300,155399420,3505,3505,3505,3505,0
20250225,170200,155399420,3505,3505,3505,3505,0
20250225,170100,155399420,3505,3505,3505,3505,0
20250225,170000,155399420,3505,3505,3505,3505,0
20250225,165900,155399420,3505,3505,3505,3505,0
20250225,165800,155399420,3505,3505,3505,3505,0
20250225,165700,155399420,3505,3505,3505,3505,0
20250225,165600,155399420,3505,3505,3505,3505,0
20250225,165500,155399420,3505,3505,3505,3505,0
20250225,165400,155399420,3505,3505,3505,3505,0
20250225,165300,155399420,3505,3505,3505,3505,0
20250225,165200,155399420,3505,3505,3505,3505,0
20250225,165100,155399420,3505,3505,3505,3505,0
20250225,165000,155399420,3505,3505,3505,3505,0
20250225,164900,155399420,3505,3505,3505,3505,0
20250225,164800,155399420,3505,3505,3505,3505,0
20250225,164700,155399420,3505,3505,3505,3505,0
20250225,164600,155399420,3505,3505,3505,3505,0
20250225,164500,155399420,3505,3505,3505,3505,0
20250225,164400,155399420,3505,3505,3505,3505,0
20250225,164300,155399420,3505,3505,3505,3505,1447
20250225,164200,155399420,3505,3505,3505,3505,0
20250225,164100,155399420,3505,3505,3505,3505,0
20250225,164000,155399420,3505,3505,3505,3505,0
20250225,163900,155399420,3505,3505,3505,3505,0
20250225,163800,155399420,3505,3505,3505,3505,0
20250225,163700,155399420,3505,3505,3505,3505,0
20250225,163600,155399420,3505,3505,3505,3505,0
20250225,163500,155399420,3505,3505,3505,3505,0
20250225,163400,155399420,3505,3505,3505,3505,0
20250225,163300,155399420,3505,3505,3505,3505,0
20250225,163200,155399420,3505,3505,3505,3505,0
20250225,163100,155399420,3505,3505,3505,3505,0
20250225,163000,155399420,3505,3505,3505,3505,0
20250225,162900,155399420,3505,3505,3505,3505,0
20250225,162800,155399420,3505,3505,3505,3505,0
20250225,162700,155399420,3505,3505,3505,3505,0
20250225,162600,155399420,3505,3505,3505,3505,0
20250225,162500,155399420,3505,3505,3505,3505,0
20250225,162400,155399420,3505,3505,3505,3505,0
20250225,162300,155399420,3505,3505,3505,3505,0
20250225,162200,155399420,3505,3505,3505,3505,0
20250225,162100,155399420,3505,3505,3505,3505,0
20250225,162000,155399420,3505,3505,3505,3505,0
20250225,161900,155399420,3505,3505,3505,3505,0
20250225,161800,155399420,3505,3505,3505,3505,0
20250225,161700,155399420,3505,3505,3505,3505,0
20250225,161600,155399420,3505,3505,3505,3505,0
20250225,161500,155399420,3505,3505,3505,3505,0
20250225,161400,155399420,3505,3505,3505,3505,0
20250225,161300,155399420,3505,3505,3505,3505,1447
20250225,161200,155399420,3505,3505,3505,3505,0
20250225,161100,155399420,3505,3505,3505,3505,0
20250225,161000,155399420,3505,3505,3505,3505,0
20250225,160900,155399420,3505,3505,3505,3505,0
20250225,160800,155399420,3505,3505,3505,3505,0
20250225,160700,155399420,3505,3505,3505,3505,0
20250225,160600,155399420,3505,3505,3505,3505,0
20250225,160500,155399420,3505,3505,3505,3505,0
20250225,160400,155399420,3505,3505,3505,3505,0
20250225,160300,155399420,3505,3505,3505,3505,0
20250225,160200,155399420,3505,3505,3505,3505,0
20250225,160100,155399420,3505,3505,3505,3505,0
20250225,160000,155399420,3505,3505,3505,3505,0
20250225,155900,155399420,3505,3505,3505,3505,0
20250225,155800,155399420,3505,3505,3505,3505,0
20250225,155700,155399420,3505,3505,3505,3505,0
20250225,155600,155399420,3505,3505,3505,3505,0
20250225,155500,155399420,3505,3505,3505,3505,0
20250225,155400,155399420,3505,3505,3505,3505,0
20250225,155300,155399420,3505,3505,3505,3505,0
20250225,155200,155399420,3505,3505,3505,3505,0
20250225,155100,155399420,3505,3505,3505,3505,0
20250225,155000,155399420,3505,3505,3505,3505,0
20250225,154900,155399420,3505,3505,3505,3505,0
20250225,154800,155399420,3505,3505,3505,3505,0
20250225,154700,155399420,3505,3505,3505,3505,0
20250225,154600,155399420,3505,3505,3505,3505,0
20250225,154500,155399420,3505,3505,3505,3505,0
20250225,154400,155399420,3505,3505,3505,3505,0
20250225,154300,155399420,3505,3505,3505,3505,1447
20250225,154200,155399420,3505,3505,3505,3505,0
20250225,154100,155399420,3505,3505,3505,3505,0
20250225,154000,155399420,3505,3505,3505,3505,0
20250225,153900,155399420,3505,3505,3505,3505,0
20250225,153800,155399420,3505,3505,3505,3505,0
20250225,153700,155399420,3505,3505,3505,3505,0
20250225,153600,155399420,3505,3505,3505,3505,0
20250225,153500,155399420,3505,3505,3505,3505,0
20250225,153400,155399420,3505,3505,3505,3505,0
20250225,153300,155399420,3505,3505,3505,3505,0
20250225,153200,155399420,3505,3505,3505,3505,0
20250225,153100,155399420,3505,3505,3505,3505,0
20250225,153000,155399420,3505,3505,3505,3505,1447
20250225,152900,150327685,3505,3505,3505,3505,0
20250225,152800,150327685,3505,3505,3505,3505,0
20250225,152700,150327685,3505,3505,3505,3505,0
20250225,152600,150327685,3505,3505,3505,3505,0
20250225,152500,150327685,3505,3505,3505,3505,0
20250225,152400,150327685,3505,3505,3505,3505,0
20250225,152300,150327685,3505,3505,3505,3505,0
20250225,152200,150327685,3505,3505,3505,3505,0
20250225,152100,150327685,3505,3505,3505,3505,0
20250225,152000,150327685,3505,3505,3505,3505,0
20250225,151900,150327685,3505,3505,3505,3505,199
20250225,151800,149630190,3505,3505,3505,3505,181
20250225,151700,148995785,3505,3505,3505,3505,87
20250225,151600,148690850,3505,3505,3505,3505,146
20250225,151500,148179120,3505,3505,3505,3505,75
20250225,151400,147916245,3505,3505,3505,3505,106
20250225,151300,147544715,3505,3505,3505,3505,125
20250225,151200,147106590,3505,3505,3505,3505,80
20250225,151100,146826190,3490,3490,3490,3490,260
20250225,151000,145918790,3490,3490,3490,3490,0
20250225,150900,145918790,3490,3490,3490,3490,0
20250225,150800,145918790,3490,3505,3505,3490,95
20250225,150700,145586565,3505,3505,3505,3505,76
20250225,150600,145320185,3500,3485,3505,3485,1737
20250225,150500,139249800,3490,3490,3490,3490,0
20250225,150400,139249800,3490,3490,3490,3490,344
20250225,150300,138049240,3490,3490,3490,3490,0
20250225,150200,138049240,3490,3490,3490,3490,3
20250225,150100,138038770,3495,3495,3495,3495,0
20250225,150000,138038770,3495,3495,3495,3495,57
20250225,145900,137839555,3495,3495,3495,3495,1
20250225,145800,137836060,3490,3485,3490,3485,81
20250225,145700,137553420,3490,3490,3490,3490,0
20250225,145600,137553420,3490,3490,3490,3490,1129
20250225,145500,133613210,3495,3495,3495,3495,34
20250225,145400,133494380,3495,3495,3495,3495,618
20250225,145300,131334470,3495,3495,3495,3495,250
20250225,145200,130460720,3495,3495,3495,3495,0
20250225,145100,130460720,3495,3495,3495,3495,153
20250225,145000,129925985,3495,3495,3495,3495,0
20250225,144900,129925985,3495,3495,3495,3495,0
20250225,144800,129925985,3495,3495,3495,3495,104
20250225,144700,129562505,3495,3495,3495,3495,0
20250225,144600,129562505,3495,3495,3495,3495,0
20250225,144500,129562505,3495,3495,3495,3495,0
20250225,144400,129562505,3495,3495,3495,3495,1143
20250225,144300,125567720,3500,3500,3500,3500,0
20250225,144200,125567720,3500,3500,3500,3500,0
20250225,144100,125567720,3500,3500,3500,3500,1
20250225,144000,125564220,3495,3495,3495,3495,0
20250225,143900,125564220,3495,3495,3495,3495,400
20250225,143800,124166220,3500,3500,3500,3500,0
20250225,143700,124166220,3500,3500,3500,3500,0
20250225,143600,124166220,3500,3505,3505,3500,152
20250225,143500,123633960,3500,3500,3500,3500,0
20250225,143400,123633960,3500,3500,3500,3500,221
20250225,143300,122860460,3500,3500,3500,3500,1
20250225,143200,122856960,3500,3500,3500,3500,0
20250225,143100,122856960,3500,3500,3500,3500,0
20250225,143000,122856960,3500,3500,3500,3500,0
20250225,142900,122856960,3500,3500,3500,3500,16
20250225,142800,122800960,3500,3500,3500,3500,0
20250225,142700,122800960,3500,3500,3500,3500,100
20250225,142600,122450960,3500,3500,3500,3500,169
20250225,142500,121859460,3500,3500,3500,3500,1
20250225,142400,121855960,3500,3500,3500,3500,0
20250225,142300,121855960,3500,3500,3500,3500,29
20250225,142200,121754460,3500,3500,3500,3500,0
20250225,142100,121754460,3500,3500,3500,3500,0
20250225,142000,121754460,3500,3500,3500,3500,6
20250225,141900,121733460,3500,3500,3500,3500,0
20250225,141800,121733460,3500,3500,3500,3500,0
20250225,141700,121733460,3500,3500,3500,3500,0
20250225,141600,121733460,3500,3500,3500,3500,254
20250225,141500,120844460,3500,3500,3500,3500,290
20250225,141400,119829460,3505,3505,3505,3505,0
20250225,141300,119829460,3505,3505,3505,3505,0
20250225,141200,119829460,3505,3505,3505,3505,88
20250225,141100,119521020,3505,3505,3505,3505,200
20250225,141000,118820020,3505,3505,3505,3505,0
20250225,140900,118820020,3505,3505,3505,3505,0
20250225,140800,118820020,3505,3505,3505,3505,0
20250225,140700,118820020,3505,3505,3505,3505,61
20250225,140600,118606215,3505,3505,3505,3505,227
20250225,140500,117810580,3505,3505,3505,3505,0
20250225,140400,117810580,3505,3505,3505,3505,0
20250225,140300,117810580,3505,3505,3505,3505,165
20250225,140200,117232255,3510,3510,3510,3510,0
20250225,140100,117232255,3510,3510,3510,3510,0
20250225,140000,117232255,3510,3510,3510,3510,40
20250225,135900,117091855,3505,3505,3505,3505,11
20250225,135800,117053300,3510,3510,3510,3510,0
20250225,135700,117053300,3510,3510,3510,3510,0
20250225,135600,117053300,3510,3510,3510,3510,0
20250225,135500,117053300,3510,3505,3510,3505,1425
20250225,135400,112055875,3495,3505,3505,3495,1000
20250225,135300,108556780,3505,3505,3505,3505,108
20250225,135200,108178240,3505,3505,3505,3505,294
20250225,135100,107147770,3500,3500,3500,3500,0
20250225,135000,107147770,3500,3500,3500,3500,0
20250225,134900,107147770,3500,3500,3500,3500,453
20250225,134800,105562270,3500,3500,3500,3500,0
20250225,134700,105562270,3500,3500,3500,3500,5
20250225,134600,105544770,3495,3495,3495,3495,0
20250225,134500,105544770,3495,3495,3495,3495,0
20250225,134400,105544770,3495,3495,3495,3495,0
20250225,134300,105544770,3495,3495,3495,3495,0
20250225,134200,105544770,3495,3495,3495,3495,0
20250225,134100,105544770,3495,3495,3495,3495,185
20250225,134000,104898195,3490,3490,3490,3490,0
20250225,133900,104898195,3490,3490,3490,3490,0
20250225,133800,104898195,3490,3490,3490,3490,603
20250225,133700,102793725,3490,3490,3490,3490,0
20250225,133600,102793725,3490,3490,3490,3490,0
20250225,133500,102793725,3490,3490,3490,3490,144
20250225,133400,102291165,3490,3490,3490,3490,0
20250225,133300,102291165,3490,3490,3490,3490,1
20250225,133200,102287675,3500,3500,3500,3500,0
20250225,133100,102287675,3500,3500,3500,3500,0
20250225,133000,102287675,3500,3500,3500,3500,0
20250225,132900,102287675,3500,3500,3500,3500,0
20250225,132800,102287675,3500,3500,3500,3500,0
20250225,132700,102287675,3500,3500,3500,3500,0
20250225,132600,102287675,3500,3500,3500,3500,0
20250225,132500,102287675,3500,3500,3500,3500,144
20250225,132400,101783675,3500,3500,3500,3500,0
20250225,132300,101783675,3500,3500,3500,3500,500
20250225,132200,100033675,3500,3500,3500,3500,0
20250225,132100,100033675,3500,3500,3500,3500,0
20250225,132000,100033675,3500,3500,3500,3500,0
20250225,131900,100033675,3500,3500,3500,3500,0
20250225,131800,100033675,3500,3500,3500,3500,0
20250225,131700,100033675,3500,3500,3500,3500,0
20250225,131600,100033675,3500,3500,3500,3500,0
20250225,131500,100033675,3500,3500,3500,3500,0
20250225,131400,100033675,3500,3500,3500,3500,0
20250225,131300,100033675,3500,3500,3500,3500,0
20250225,131200,100033675,3500,3500,3500,3500,0
20250225,131100,100033675,3500,3500,3500,3500,0
20250225,131000,100033675,3500,3500,3500,3500,1
20250225,130900,100030175,3485,3485,3485,3485,10
20250225,130800,99995325,3485,3485,3490,3485,40
20250225,130700,99855920,3485,3500,3500,3485,19
20250225,130600,99789690,3485,3500,3500,3485,273
20250225,130500,98834460,3500,3485,3500,3485,172
20250225,130400,98235025,3485,3500,3500,3485,20
20250225,130300,98165310,3485,3485,3485,3485,21
20250225,130200,98092125,3490,3500,3500,3485,4
20250225,130100,98078150,3485,3495,3495,3485,24
20250225,130000,97994470,3490,3500,3500,3490,14
20250225,125900,97945510,3485,3490,3490,3485,21
20250225,125800,97872310,3490,3490,3490,3490,160
20250225,125700,97313910,3500,3500,3500,3500,1
20250225,125600,97310410,3495,3495,3495,3495,1
20250225,125500,97306915,3500,3500,3500,3500,1
20250225,125400,97303415,3480,3485,3485,3480,40
20250225,125300,97164210,3480,3480,3480,3480,0
20250225,125200,97164210,3480,3480,3480,3480,0
20250225,125100,97164210,3480,3480,3480,3480,0
20250225,125000,97164210,3480,3480,3480,3480,250
20250225,124900,96294210,3480,3480,3480,3480,1200
20250225,124800,92118210,3485,3485,3485,3485,0
20250225,124700,92118210,3485,3490,3490,3485,361
20250225,124600,90859520,3485,3490,3490,3485,844
20250225,124500,87918105,3505,3505,3505,3505,0
20250225,124400,87918105,3505,3505,3505,3505,0
20250225,124300,87918105,3505,3505,3505,3505,0
20250225,124200,87918105,3505,3505,3505,3505,0
20250225,124100,87918105,3505,3505,3505,3505,30
20250225,124000,87812955,3505,3505,3505,3505,0
20250225,123900,87812955,3505,3505,3505,3505,0
20250225,123800,87812955,3505,3505,3505,3505,0
20250225,123700,87812955,3505,3505,3505,3505,0
20250225,123600,87812955,3505,3505,3505,3505,0
20250225,123500,87812955,3505,3505,3505,3505,0
20250225,123400,87812955,3505,3505,3505,3505,0
20250225,123300,87812955,3505,3505,3505,3505,0
20250225,123200,87812955,3505,3505,3505,3505,1
20250225,123100,87809450,3485,3485,3485,3485,0
20250225,123000,87809450,3485,3485,3485,3485,9
20250225,122900,87778085,3485,3485,3485,3485,41
20250225,122800,87635200,3485,3485,3485,3485,0
20250225,122700,87635200,3485,3485,3485,3485,36
20250225,122600,87509740,3485,3485,3485,3485,0
20250225,122500,87509740,3485,3485,3485,3485,33
20250225,122400,87394735,3485,3485,3485,3485,0
20250225,122300,87394735,3485,3485,3485,3485,0
20250225,122200,87394735,3485,3485,3485,3485,32
20250225,122100,87283215,3485,3485,3485,3485,0
20250225,122000,87283215,3485,3485,3485,3485,31
20250225,121900,87175180,3510,3510,3510,3510,0
20250225,121800,87175180,3510,3510,3510,3510,1
20250225,121700,87171670,3490,3495,3495,3490,5583
20250225,121600,67680620,3495,3495,3495,3495,0
20250225,121500,67680620,3495,3495,3495,3495,34
20250225,121400,67561790,3495,3495,3495,3495,0
20250225,121300,67561790,3495,3495,3495,3495,0
20250225,121200,67561790,3495,3495,3495,3495,35
20250225,121100,67439465,3495,3495,3495,3495,0
20250225,121000,67439465,3495,3495,3495,3495,31
20250225,120900,67331120,3495,3495,3495,3495,0
20250225,120800,67331120,3495,3500,3500,3495,435
20250225,120700,65808795,3510,3510,3510,3510,0
20250225,120600,65808795,3510,3510,3510,3510,0
20250225,120500,65808795,3510,3510,3510,3510,0
20250225,120400,65808795,3510,3510,3510,3510,1
20250225,120300,65805285,3495,3495,3495,3495,0
20250225,120200,65805285,3495,3495,3495,3495,0
20250225,120100,65805285,3495,3495,3495,3495,0
20250225,120000,65805285,3495,3495,3495,3495,340
20250225,115900,64616985,3495,3495,3495,3495,0
20250225,115800,64616985,3495,3495,3495,3495,41
20250225,115700,64473690,3500,3500,3500,3500,22
20250225,115600,64396690,3500,3500,3500,3500,20
20250225,115500,64326690,3500,3500,3500,3500,23
20250225,115400,64246190,3500,3500,3500,3500,0
20250225,115300,64246190,3500,3500,3500,3500,23
20250225,115200,64165690,3500,3500,3500,3500,21
20250225,115100,64092190,3500,3500,3500,3500,0
20250225,115000,64092190,3500,3500,3500,3500,24
20250225,114900,64008190,3500,3500,3500,3500,24
20250225,114800,63924190,3510,3500,3510,3500,24
20250225,114700,63840180,3510,3510,3510,3510,1
20250225,114600,63836670,3500,3500,3500,3500,0
20250225,114500,63836670,3500,3500,3500,3500,0
20250225,114400,63836670,3500,3500,3500,3500,0
20250225,114300,63836670,3500,3500,3500,3500,0
20250225,114200,63836670,3500,3500,3500,3500,14
20250225,114100,63787670,3500,3500,3500,3500,27
20250225,114000,63693170,3500,3500,3500,3500,28
20250225,113900,63595170,3505,3505,3505,3505,0
20250225,113800,63595170,3505,3505,3505,3505,86
20250225,113700,63293740,3500,3500,3500,3500,24
20250225,113600,63209740,3505,3505,3505,3505,0
20250225,113500,63209740,3505,3500,3505,3495,1034
20250225,113400,59593600,3500,3505,3505,3500,27
20250225,113300,59499095,3500,3500,3500,3500,0
20250225,113200,59499095,3500,3500,3500,3500,28
20250225,113100,59401095,3500,3500,3500,3500,21
20250225,113000,59327595,3500,3500,3500,3500,34
20250225,112900,59208595,3500,3500,3500,3500,0
20250225,112800,59208595,3500,3505,3505,3500,66
20250225,112700,58977400,3500,3500,3500,3500,0
20250225,112600,58977400,3500,3500,3500,3500,25
20250225,112500,58889900,3505,3505,3505,3505,0
20250225,112400,58889900,3505,3505,3505,3505,0
20250225,112300,58889900,3505,3505,3505,3505,0
20250225,112200,58889900,3505,3505,3505,3505,0
20250225,112100,58889900,3505,3505,3505,3505,0
20250225,112000,58889900,3505,3505,3505,3505,0
20250225,111900,58889900,3505,3500,3505,3500,535
20250225,111800,57017225,3505,3505,3505,3505,35
20250225,111700,56894550,3505,3505,3505,3505,0
20250225,111600,56894550,3505,3505,3505,3505,1
20250225,111500,56891045,3505,3505,3505,3505,41
20250225,111400,56747340,3505,3505,3505,3505,117
20250225,111300,56337255,3505,3505,3505,3505,0
20250225,111200,56337255,3505,3505,3505,3505,0
20250225,111100,56337255,3505,3505,3505,3505,0
20250225,111000,56337255,3505,3505,3505,3505,0
20250225,110900,56337255,3505,3505,3505,3505,41
20250225,110800,56193550,3495,3495,3495,3495,0
20250225,110700,56193550,3495,3495,3495,3495,0
20250225,110600,56193550,3495,3495,3495,3495,0
20250225,110500,56193550,3495,3495,3495,3495,100
20250225,110400,55844050,3495,3495,3495,3495,0
20250225,110300,55844050,3495,3495,3495,3495,0
20250225,110200,55844050,3495,3495,3495,3495,343
20250225,110100,54645265,3495,3495,3495,3495,0
20250225,110000,54645265,3495,3495,3495,3495,69
20250225,105900,54404110,3495,3495,3495,3495,0
20250225,105800,54404110,3495,3495,3495,3495,0
20250225,105700,54404110,3495,3500,3500,3495,2801
20250225,105600,44605350,3500,3505,3505,3500,1561
20250225,105500,39141390,3505,3505,3505,3505,400
20250225,105400,37739390,3510,3510,3510,3510,0
20250225,105300,37739390,3510,3510,3510,3510,0
20250225,105200,37739390,3510,3510,3510,3510,0
20250225,105100,37739390,3510,3510,3510,3510,0
20250225,105000,37739390,3510,3505,3510,3505,126
20250225,104900,37297755,3505,3505,3505,3505,30
20250225,104800,37192605,3500,3500,3500,3500,0
20250225,104700,37192605,3500,3500,3500,3500,0
20250225,104600,37192605,3500,3500,3500,3500,0
20250225,104500,37192605,3500,3500,3500,3500,1
20250225,104400,37189105,3505,3505,3505,3505,276
20250225,104300,36221725,3505,3505,3505,3505,260
20250225,104200,35310425,3510,3510,3510,3510,0
20250225,104100,35310425,3510,3510,3510,3510,0
20250225,104000,35310425,3510,3510,3510,3510,0
20250225,103900,35310425,3510,3510,3510,3510,0
20250225,103800,35310425,3510,3510,3510,3510,0
20250225,103700,35310425,3510,3510,3510,3510,0
20250225,103600,35310425,3510,3510,3510,3510,0
20250225,103500,35310425,3510,3510,3510,3510,0
20250225,103400,35310425,3510,3510,3510,3510,0
20250225,103300,35310425,3510,3510,3510,3510,0
20250225,103200,35310425,3510,3505,3510,3505,203
20250225,103100,34598895,3510,3510,3510,3510,0
20250225,103000,34598895,3510,3510,3510,3510,0
20250225,102900,34598895,3510,3505,3510,3505,190
20250225,102800,33932715,3505,3505,3505,3505,15
20250225,102700,33880140,3510,3510,3510,3510,15
20250225,102600,33827490,3510,3510,3510,3510,1
20250225,102500,33823980,3505,3505,3505,3505,0
20250225,102400,33823980,3505,3505,3505,3505,250
20250225,102300,32947730,3510,3510,3510,3510,0
20250225,102200,32947730,3510,3510,3510,3510,284
20250225,102100,31950890,3510,3510,3510,3510,0
20250225,102000,31950890,3510,3510,3510,3510,0
20250225,101900,31950890,3510,3510,3510,3510,0
20250225,101800,31950890,3510,3510,3510,3510,25
20250225,101700,31863140,3510,3510,3510,3510,150
20250225,101600,31336640,3510,3510,3510,3510,100
20250225,101500,30985640,3510,3510,3510,3510,0
20250225,101400,30985640,3510,3510,3510,3510,0
20250225,101300,30985640,3510,3510,3510,3510,0
20250225,101200,30985640,3510,3510,3510,3510,0
20250225,101100,30985640,3510,3510,3510,3510,0
20250225,101000,30985640,3510,3510,3510,3510,2
20250225,100900,30978620,3510,3510,3510,3505,90
20250225,100800,30662870,3510,3510,3510,3510,0
20250225,100700,30662870,3510,3510,3510,3510,570
20250225,100600,28662170,3510,3510,3510,3510,0
20250225,100500,28662170,3510,3510,3510,3510,200
20250225,100400,27960170,3510,3510,3510,3510,1
20250225,100300,27956660,3510,3510,3510,3510,1
20250225,100200,27953150,3505,3505,3505,3505,20
20250225,100100,27883050,3510,3510,3510,3510,30
20250225,100000,27777750,3510,3510,3510,3510,81
20250225,095900,27493440,3510,3510,3510,3510,0
20250225,095800,27493440,3510,3510,3510,3510,0
20250225,095700,27493440,3510,3510,3510,3510,0
20250225,095600,27493440,3510,3510,3510,3510,0
20250225,095500,27493440,3510,3510,3510,3510,0
20250225,095400,27493440,3510,3500,3510,3500,855
20250225,095300,24500930,3510,3510,3510,3510,0
20250225,095200,24500930,3510,3515,3515,3510,21
20250225,095100,24427215,3510,3505,3510,3505,150
20250225,095000,23901015,3510,3510,3510,3510,100
20250225,094900,23550015,3510,3510,3510,3510,0
20250225,094800,23550015,3510,3500,3510,3500,194
20250225,094700,22870205,3500,3500,3500,3500,200
20250225,094600,22170205,3495,3495,3495,3495,0
20250225,094500,22170205,3495,3495,3495,3495,0
20250225,094400,22170205,3495,3495,3495,3495,0
20250225,094300,22170205,3495,3495,3495,3495,0
20250225,094200,22170205,3495,3495,3495,3495,0
20250225,094100,22170205,3495,3495,3495,3495,0
20250225,094000,22170205,3495,3495,3495,3495,0
20250225,093900,22170205,3495,3500,3500,3495,409
20250225,093800,20740140,3500,3500,3500,3500,409
20250225,093700,19308640,3515,3515,3515,3515,0
20250225,093600,19308640,3515,3515,3515,3515,0
20250225,093500,19308640,3515,3515,3515,3515,0
20250225,093400,19308640,3515,3500,3515,3500,144
20250225,093300,18802495,3515,3515,3515,3515,1
20250225,093200,18798980,3505,3505,3505,3505,4
20250225,093100,18784960,3505,3505,3505,3505,0
20250225,093000,18784960,3505,3505,3505,3505,142
20250225,092900,18287250,3505,3505,3505,3505,0
20250225,092800,18287250,3505,3505,3505,3505,479
20250225,092700,16608355,3515,3515,3515,3515,0
20250225,092600,16608355,3515,3515,3515,3515,0
20250225,092500,16608355,3515,3515,3515,3515,0
20250225,092400,16608355,3515,3515,3515,3515,0
20250225,092300,16608355,3515,3515,3515,3515,200
20250225,092200,15905355,3515,3515,3515,3515,0
20250225,092100,15905355,3515,3515,3515,3515,109
20250225,092000,15522220,3510,3500,3510,3495,800
20250225,091900,12717535,3500,3495,3500,3495,172
20250225,091800,12116325,3500,3500,3500,3495,58
20250225,091700,11913335,3500,3500,3500,3500,77
20250225,091600,11643835,3500,3500,3500,3500,99
20250225,091500,11297335,3495,3495,3495,3495,50
20250225,091400,11122585,3495,3495,3495,3495,0
20250225,091300,11122585,3495,3495,3495,3495,0
20250225,091200,11122585,3495,3495,3495,3495,50
20250225,091100,10947835,3495,3495,3495,3495,0
20250225,091000,10947835,3495,3495,3495,3495,1
20250225,090900,10944340,3480,3495,3495,3480,1654
20250225,090800,5187610,3490,3490,3490,3490,5
20250225,090700,5170160,3495,3495,3495,3495,94
20250225,090600,4841630,3495,3495,3495,3495,0
20250225,090500,4841630,3495,3495,3495,3495,27
20250225,090400,4747265,3480,3485,3485,3480,504
20250225,090300,2991125,3485,3485,3485,3485,131
20250225,090200,2534590,3485,3485,3485,3485,400
20250225,090100,1140590,3485,3485,3485,3485,0
20250225,090000,1140590,3485,3490,3490,3485,327