KissMeData/005750/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,184600,74940365,3995,3995,3995,3995,200
20250224,184500,74940365,3995,3995,3995,3995,0
20250224,184400,74940365,3995,3995,3995,3995,0
20250224,184300,74940365,3995,3995,3995,3995,0
20250224,184200,74940365,3995,3995,3995,3995,0
20250224,184100,74940365,3995,3995,3995,3995,0
20250224,184000,74940365,3995,3995,3995,3995,0
20250224,183900,74940365,3995,3995,3995,3995,0
20250224,183800,74940365,3995,3995,3995,3995,0
20250224,183700,74940365,3995,3995,3995,3995,0
20250224,183600,74940365,3995,3995,3995,3995,0
20250224,183500,74940365,3995,3995,3995,3995,0
20250224,183400,74940365,3995,3995,3995,3995,0
20250224,183300,74940365,3995,3995,3995,3995,0
20250224,183200,74940365,3995,3995,3995,3995,0
20250224,183100,74940365,3995,3995,3995,3995,0
20250224,183000,74940365,3995,3995,3995,3995,0
20250224,182900,74940365,3995,3995,3995,3995,0
20250224,182800,74940365,3995,3995,3995,3995,0
20250224,182700,74940365,3995,3995,3995,3995,0
20250224,182600,74940365,3995,3995,3995,3995,0
20250224,182500,74940365,3995,3995,3995,3995,0
20250224,182400,74940365,3995,3995,3995,3995,0
20250224,182300,74940365,3995,3995,3995,3995,0
20250224,182200,74940365,3995,3995,3995,3995,0
20250224,182100,74940365,3995,3995,3995,3995,0
20250224,182000,74940365,3995,3995,3995,3995,0
20250224,181900,74940365,3995,3995,3995,3995,0
20250224,181800,74940365,3995,3995,3995,3995,0
20250224,181700,74940365,3995,3995,3995,3995,0
20250224,181600,74940365,3995,3995,3995,3995,200
20250224,181500,74940365,3995,3995,3995,3995,0
20250224,181400,74940365,3995,3995,3995,3995,0
20250224,181300,74940365,3995,3995,3995,3995,0
20250224,181200,74940365,3995,3995,3995,3995,0
20250224,181100,74940365,3995,3995,3995,3995,0
20250224,181000,74940365,3995,3995,3995,3995,0
20250224,180900,74940365,3995,3995,3995,3995,0
20250224,180800,74940365,3995,3995,3995,3995,0
20250224,180700,74940365,3995,3995,3995,3995,0
20250224,180600,74940365,3995,3995,3995,3995,0
20250224,180500,74940365,3995,3995,3995,3995,0
20250224,180400,74940365,3995,3995,3995,3995,0
20250224,180300,74940365,3995,3995,3995,3995,0
20250224,180200,74940365,3995,3995,3995,3995,0
20250224,180100,74940365,3995,3995,3995,3995,0
20250224,180000,74940365,3995,3995,3995,3995,0
20250224,175900,74940365,3995,3995,3995,3995,0
20250224,175800,74940365,3995,3995,3995,3995,0
20250224,175700,74940365,3995,3995,3995,3995,0
20250224,175600,74940365,3995,3995,3995,3995,0
20250224,175500,74940365,3995,3995,3995,3995,0
20250224,175400,74940365,3995,3995,3995,3995,0
20250224,175300,74940365,3995,3995,3995,3995,0
20250224,175200,74940365,3995,3995,3995,3995,0
20250224,175100,74940365,3995,3995,3995,3995,0
20250224,175000,74940365,3995,3995,3995,3995,0
20250224,174900,74940365,3995,3995,3995,3995,0
20250224,174800,74940365,3995,3995,3995,3995,0
20250224,174700,74940365,3995,3995,3995,3995,0
20250224,174600,74940365,3995,3995,3995,3995,200
20250224,174500,74940365,3995,3995,3995,3995,0
20250224,174400,74940365,3995,3995,3995,3995,0
20250224,174300,74940365,3995,3995,3995,3995,0
20250224,174200,74940365,3995,3995,3995,3995,0
20250224,174100,74940365,3995,3995,3995,3995,0
20250224,174000,74940365,3995,3995,3995,3995,0
20250224,173900,74940365,3995,3995,3995,3995,0
20250224,173800,74940365,3995,3995,3995,3995,0
20250224,173700,74940365,3995,3995,3995,3995,0
20250224,173600,74940365,3995,3995,3995,3995,0
20250224,173500,74940365,3995,3995,3995,3995,0
20250224,173400,74940365,3995,3995,3995,3995,0
20250224,173300,74940365,3995,3995,3995,3995,0
20250224,173200,74940365,3995,3995,3995,3995,0
20250224,173100,74940365,3995,3995,3995,3995,0
20250224,173000,74940365,3995,3995,3995,3995,0
20250224,172900,74940365,3995,3995,3995,3995,0
20250224,172800,74940365,3995,3995,3995,3995,0
20250224,172700,74940365,3995,3995,3995,3995,0
20250224,172600,74940365,3995,3995,3995,3995,0
20250224,172500,74940365,3995,3995,3995,3995,0
20250224,172400,74940365,3995,3995,3995,3995,0
20250224,172300,74940365,3995,3995,3995,3995,0
20250224,172200,74940365,3995,3995,3995,3995,0
20250224,172100,74940365,3995,3995,3995,3995,0
20250224,172000,74940365,3995,3995,3995,3995,0
20250224,171900,74940365,3995,3995,3995,3995,0
20250224,171800,74940365,3995,3995,3995,3995,0
20250224,171700,74940365,3995,3995,3995,3995,0
20250224,171600,74940365,3995,3995,3995,3995,200
20250224,171500,74940365,3995,3995,3995,3995,0
20250224,171400,74940365,3995,3995,3995,3995,0
20250224,171300,74940365,3995,3995,3995,3995,0
20250224,171200,74940365,3995,3995,3995,3995,0
20250224,171100,74940365,3995,3995,3995,3995,0
20250224,171000,74940365,3995,3995,3995,3995,0
20250224,170900,74940365,3995,3995,3995,3995,0
20250224,170800,74940365,3995,3995,3995,3995,0
20250224,170700,74940365,3995,3995,3995,3995,0
20250224,170600,74940365,3995,3995,3995,3995,0
20250224,170500,74940365,3995,3995,3995,3995,0
20250224,170400,74940365,3995,3995,3995,3995,0
20250224,170300,74940365,3995,3995,3995,3995,0
20250224,170200,74940365,3995,3995,3995,3995,0
20250224,170100,74940365,3995,3995,3995,3995,0
20250224,170000,74940365,3995,3995,3995,3995,0
20250224,165900,74940365,3995,3995,3995,3995,0
20250224,165800,74940365,3995,3995,3995,3995,0
20250224,165700,74940365,3995,3995,3995,3995,0
20250224,165600,74940365,3995,3995,3995,3995,0
20250224,165500,74940365,3995,3995,3995,3995,0
20250224,165400,74940365,3995,3995,3995,3995,0
20250224,165300,74940365,3995,3995,3995,3995,0
20250224,165200,74940365,3995,3995,3995,3995,0
20250224,165100,74940365,3995,3995,3995,3995,0
20250224,165000,74940365,3995,3995,3995,3995,0
20250224,164900,74940365,3995,3995,3995,3995,0
20250224,164800,74940365,3995,3995,3995,3995,0
20250224,164700,74940365,3995,3995,3995,3995,0
20250224,164600,74940365,3995,3995,3995,3995,200
20250224,164500,74940365,3995,3995,3995,3995,0
20250224,164400,74940365,3995,3995,3995,3995,0
20250224,164300,74940365,3995,3995,3995,3995,0
20250224,164200,74940365,3995,3995,3995,3995,0
20250224,164100,74940365,3995,3995,3995,3995,0
20250224,164000,74940365,3995,3995,3995,3995,0
20250224,163900,74940365,3995,3995,3995,3995,0
20250224,163800,74940365,3995,3995,3995,3995,0
20250224,163700,74940365,3995,3995,3995,3995,0
20250224,163600,74940365,3995,3995,3995,3995,0
20250224,163500,74940365,3995,3995,3995,3995,0
20250224,163400,74940365,3995,3995,3995,3995,0
20250224,163300,74940365,3995,3995,3995,3995,0
20250224,163200,74940365,3995,3995,3995,3995,0
20250224,163100,74940365,3995,3995,3995,3995,0
20250224,163000,74940365,3995,3995,3995,3995,0
20250224,162900,74940365,3995,3995,3995,3995,0
20250224,162800,74940365,3995,3995,3995,3995,0
20250224,162700,74940365,3995,3995,3995,3995,0
20250224,162600,74940365,3995,3995,3995,3995,0
20250224,162500,74940365,3995,3995,3995,3995,0
20250224,162400,74940365,3995,3995,3995,3995,0
20250224,162300,74940365,3995,3995,3995,3995,0
20250224,162200,74940365,3995,3995,3995,3995,0
20250224,162100,74940365,3995,3995,3995,3995,0
20250224,162000,74940365,3995,3995,3995,3995,0
20250224,161900,74940365,3995,3995,3995,3995,0
20250224,161800,74940365,3995,3995,3995,3995,0
20250224,161700,74940365,3995,3995,3995,3995,0
20250224,161600,74940365,3995,3995,3995,3995,200
20250224,161500,74940365,3995,3995,3995,3995,0
20250224,161400,74940365,3995,3995,3995,3995,0
20250224,161300,74940365,3995,3995,3995,3995,0
20250224,161200,74940365,3995,3995,3995,3995,0
20250224,161100,74940365,3995,3995,3995,3995,0
20250224,161000,74940365,3995,3995,3995,3995,0
20250224,160900,74940365,3995,3995,3995,3995,0
20250224,160800,74940365,3995,3995,3995,3995,0
20250224,160700,74940365,3995,3995,3995,3995,0
20250224,160600,74940365,3995,3995,3995,3995,0
20250224,160500,74940365,3995,3995,3995,3995,0
20250224,160400,74940365,3995,3995,3995,3995,0
20250224,160300,74940365,3995,3995,3995,3995,0
20250224,160200,74940365,3995,3995,3995,3995,0
20250224,160100,74940365,3995,3995,3995,3995,0
20250224,160000,74940365,3995,3995,3995,3995,0
20250224,155900,74940365,3995,3995,3995,3995,0
20250224,155800,74940365,3995,3995,3995,3995,0
20250224,155700,74940365,3995,3995,3995,3995,0
20250224,155600,74940365,3995,3995,3995,3995,0
20250224,155500,74940365,3995,3995,3995,3995,0
20250224,155400,74940365,3995,3995,3995,3995,0
20250224,155300,74940365,3995,3995,3995,3995,0
20250224,155200,74940365,3995,3995,3995,3995,0
20250224,155100,74940365,3995,3995,3995,3995,0
20250224,155000,74940365,3995,3995,3995,3995,0
20250224,154900,74940365,3995,3995,3995,3995,0
20250224,154800,74940365,3995,3995,3995,3995,0
20250224,154700,74940365,3995,3995,3995,3995,0
20250224,154600,74940365,3995,3995,3995,3995,200
20250224,154500,74940365,3995,3995,3995,3995,0
20250224,154400,74940365,3995,3995,3995,3995,0
20250224,154300,74940365,3995,3995,3995,3995,0
20250224,154200,74940365,3995,3995,3995,3995,0
20250224,154100,74940365,3995,3995,3995,3995,0
20250224,154000,74940365,3995,3995,3995,3995,0
20250224,153900,74940365,3995,3995,3995,3995,0
20250224,153800,74940365,3995,3995,3995,3995,0
20250224,153700,74940365,3995,3995,3995,3995,0
20250224,153600,74940365,3995,3995,3995,3995,0
20250224,153500,74940365,3995,3995,3995,3995,0
20250224,153400,74940365,3995,3995,3995,3995,0
20250224,153300,74940365,3995,3995,3995,3995,0
20250224,153200,74940365,3995,3995,3995,3995,0
20250224,153100,74940365,3995,3995,3995,3995,0
20250224,153000,74940365,3995,3995,3995,3995,200
20250224,152900,74141365,3990,3990,3990,3990,0
20250224,152800,74141365,3990,3990,3990,3990,0
20250224,152700,74141365,3990,3990,3990,3990,0
20250224,152600,74141365,3990,3990,3990,3990,0
20250224,152500,74141365,3990,3990,3990,3990,0
20250224,152400,74141365,3990,3990,3990,3990,0
20250224,152300,74141365,3990,3990,3990,3990,0
20250224,152200,74141365,3990,3990,3990,3990,0
20250224,152100,74141365,3990,3990,3990,3990,0
20250224,152000,74141365,3990,3990,3990,3990,0
20250224,151900,74141365,3990,3990,3990,3990,0
20250224,151800,74141365,3990,3990,3990,3990,0
20250224,151700,74141365,3990,3990,3990,3990,219
20250224,151600,73267555,3990,3990,3990,3990,0
20250224,151500,73267555,3990,3990,3990,3990,0
20250224,151400,73267555,3990,3990,3990,3990,0
20250224,151300,73267555,3990,3990,3990,3990,0
20250224,151200,73267555,3990,3990,3990,3990,0
20250224,151100,73267555,3990,3990,3990,3990,0
20250224,151000,73267555,3990,3990,3990,3990,0
20250224,150900,73267555,3990,3990,3990,3990,0
20250224,150800,73267555,3990,3990,3990,3990,0
20250224,150700,73267555,3990,3990,3990,3990,0
20250224,150600,73267555,3990,3990,3990,3990,0
20250224,150500,73267555,3990,3990,3990,3990,0
20250224,150400,73267555,3990,3990,3990,3990,1
20250224,150300,73263565,3965,3965,3965,3965,0
20250224,150200,73263565,3965,3965,3965,3965,0
20250224,150100,73263565,3965,3965,3965,3965,0
20250224,150000,73263565,3965,3965,3965,3965,0
20250224,145900,73263565,3965,3965,3965,3965,0
20250224,145800,73263565,3965,3965,3965,3965,0
20250224,145700,73263565,3965,3970,3970,3965,560
20250224,145600,71040955,3970,3980,3980,3970,1130
20250224,145500,66552620,3990,3990,3990,3990,0
20250224,145400,66552620,3990,3990,3990,3990,0
20250224,145300,66552620,3990,3990,3990,3990,0
20250224,145200,66552620,3990,3990,3990,3990,0
20250224,145100,66552620,3990,3990,3990,3990,0
20250224,145000,66552620,3990,3985,3990,3985,50
20250224,144900,66353125,3990,3990,3990,3990,0
20250224,144800,66353125,3990,3990,3990,3990,0
20250224,144700,66353125,3990,3990,3990,3990,0
20250224,144600,66353125,3990,3990,3990,3990,50
20250224,144500,66153625,4000,4000,4000,4000,0
20250224,144400,66153625,4000,3990,4000,3980,8
20250224,144300,66121695,4000,4000,4000,4000,0
20250224,144200,66121695,4000,4000,4000,4000,100
20250224,144100,65721695,4000,4000,4000,4000,0
20250224,144000,65721695,4000,4000,4000,4000,0
20250224,143900,65721695,4000,4000,4000,4000,65
20250224,143800,65461695,4005,4005,4005,4005,0
20250224,143700,65461695,4005,4005,4005,4005,0
20250224,143600,65461695,4005,4005,4005,4005,1
20250224,143500,65457690,4000,4000,4000,4000,50
20250224,143400,65257690,4000,4000,4000,4000,0
20250224,143300,65257690,4000,4000,4000,4000,0
20250224,143200,65257690,4000,4000,4000,4000,50
20250224,143100,65057690,3985,3985,3985,3985,0
20250224,143000,65057690,3985,3985,3985,3985,0
20250224,142900,65057690,3985,3990,3990,3985,173
20250224,142800,64368085,3990,3985,3990,3985,11
20250224,142700,64324200,4000,3985,4000,3985,2
20250224,142600,64316215,4000,4000,4000,4000,0
20250224,142500,64316215,4000,4000,4000,4000,50
20250224,142400,64116215,3985,3985,3985,3985,0
20250224,142300,64116215,3985,3985,3985,3985,0
20250224,142200,64116215,3985,3985,3985,3985,0
20250224,142100,64116215,3985,3985,3985,3985,1
20250224,142000,64112230,3980,3980,3980,3980,0
20250224,141900,64112230,3980,3980,3980,3980,0
20250224,141800,64112230,3980,3980,3980,3980,9
20250224,141700,64076410,3980,3980,3980,3980,0
20250224,141600,64076410,3980,3980,3980,3980,0
20250224,141500,64076410,3980,3980,3980,3980,0
20250224,141400,64076410,3980,3980,3980,3980,0
20250224,141300,64076410,3980,3980,3980,3980,1
20250224,141200,64072430,3980,3980,3980,3980,0
20250224,141100,64072430,3980,3980,3980,3980,0
20250224,141000,64072430,3980,3980,4005,3980,533
20250224,140900,61951060,3980,3980,3980,3980,599
20250224,140800,59567040,3980,3980,3980,3980,0
20250224,140700,59567040,3980,3980,3980,3980,50
20250224,140600,59368040,3980,3980,3980,3980,598
20250224,140500,56988000,4005,4000,4005,3980,1001
20250224,140400,53000520,4005,4005,4005,4005,50
20250224,140300,52800270,4005,4005,4005,4005,0
20250224,140200,52800270,4005,4000,4005,4000,3
20250224,140100,52788265,4005,4005,4005,4005,0
20250224,140000,52788265,4005,4005,4005,4005,50
20250224,135900,52588015,4005,4005,4005,4005,0
20250224,135800,52588015,4005,4005,4005,4005,0
20250224,135700,52588015,4005,4005,4005,4005,50
20250224,135600,52387765,4005,4005,4005,4005,0
20250224,135500,52387765,4005,4005,4005,4005,0
20250224,135400,52387765,4005,4005,4005,4005,0
20250224,135300,52387765,4005,4005,4005,4005,50
20250224,135200,52187515,4005,4005,4005,4005,0
20250224,135100,52187515,4005,4005,4005,4005,0
20250224,135000,52187515,4005,4005,4005,4005,0
20250224,134900,52187515,4005,4005,4005,4005,50
20250224,134800,51987265,4005,4005,4005,4005,0
20250224,134700,51987265,4005,4005,4005,4005,0
20250224,134600,51987265,4005,4005,4005,4005,50
20250224,134500,51787015,4005,4010,4010,4005,4
20250224,134400,51770985,4010,4010,4010,4010,0
20250224,134300,51770985,4010,4010,4010,4010,0
20250224,134200,51770985,4010,4010,4010,4010,50
20250224,134100,51570485,4010,4010,4010,4010,0
20250224,134000,51570485,4010,4010,4010,4010,0
20250224,133900,51570485,4010,4010,4010,4010,50
20250224,133800,51369985,4015,4015,4015,4015,0
20250224,133700,51369985,4015,4015,4015,4015,0
20250224,133600,51369985,4015,4010,4015,4010,15
20250224,133500,51309825,4010,4010,4010,4010,50
20250224,133400,51109325,4010,4010,4010,4010,0
20250224,133300,51109325,4010,4010,4010,4010,0
20250224,133200,51109325,4010,4010,4010,4010,50
20250224,133100,50908825,4010,4005,4010,4005,3
20250224,133000,50896805,4005,4005,4005,4005,0
20250224,132900,50896805,4005,4005,4005,4005,0
20250224,132800,50896805,4005,4005,4005,4005,52
20250224,132700,50688545,4005,4005,4005,4005,0
20250224,132600,50688545,4005,4005,4005,4005,1
20250224,132500,50684540,4005,4005,4005,4005,47
20250224,132400,50496305,4005,4005,4005,4005,0
20250224,132300,50496305,4005,4005,4005,4005,0
20250224,132200,50496305,4005,4005,4005,4005,1
20250224,132100,50492300,4010,4010,4010,4010,52
20250224,132000,50283780,4020,4020,4020,4020,0
20250224,131900,50283780,4020,4020,4020,4020,0
20250224,131800,50283780,4020,4020,4020,4020,50
20250224,131700,50082780,4020,4020,4020,4020,0
20250224,131600,50082780,4020,4020,4020,4020,0
20250224,131500,50082780,4020,4020,4025,4020,71
20250224,131400,49797355,4025,4025,4025,4025,129
20250224,131300,49278130,4025,4025,4025,4025,0
20250224,131200,49278130,4025,4025,4025,4025,0
20250224,131100,49278130,4025,4025,4025,4025,50
20250224,131000,49076880,4020,4020,4020,4020,0
20250224,130900,49076880,4020,4020,4020,4020,46
20250224,130800,48891960,4025,4020,4025,4020,11
20250224,130700,48847735,4020,4020,4020,4020,42
20250224,130600,48678895,4020,4020,4020,4020,0
20250224,130500,48678895,4020,4020,4020,4020,0
20250224,130400,48678895,4020,4015,4020,4015,23
20250224,130300,48586540,4010,4010,4010,4010,0
20250224,130200,48586540,4010,4010,4010,4010,112
20250224,130100,48137420,4010,4000,4010,4000,452
20250224,130000,46329410,3995,3995,3995,3995,107
20250224,125900,45901945,3990,3990,3990,3990,0
20250224,125800,45901945,3990,3990,3990,3990,9
20250224,125700,45866035,3990,3990,3990,3990,0
20250224,125600,45866035,3990,3990,3990,3990,1
20250224,125500,45862045,3990,3990,3990,3990,2
20250224,125400,45854065,3985,3985,3985,3985,0
20250224,125300,45854065,3985,3985,3985,3985,0
20250224,125200,45854065,3985,3985,3985,3985,0
20250224,125100,45854065,3985,3985,3985,3985,0
20250224,125000,45854065,3985,4000,4000,3985,443
20250224,124900,44086950,4010,4005,4010,4005,60
20250224,124800,43846390,4005,4005,4005,4005,1
20250224,124700,43842385,4010,4010,4010,4010,0
20250224,124600,43842385,4010,4010,4010,4010,50
20250224,124500,43641885,4010,4005,4010,4005,122
20250224,124400,43153265,4005,4005,4005,4005,0
20250224,124300,43153265,4005,4005,4005,4005,0
20250224,124200,43153265,4005,4005,4005,4005,100
20250224,124100,42752765,4010,4010,4010,4010,0
20250224,124000,42752765,4010,4010,4010,4010,0
20250224,123900,42752765,4010,4010,4010,4010,50
20250224,123800,42552265,4010,3995,4010,3995,684
20250224,123700,39812470,3995,3995,3995,3995,0
20250224,123600,39812470,3995,3995,3995,3995,0
20250224,123500,39812470,3995,3995,3995,3995,50
20250224,123400,39612720,3995,3995,3995,3995,5
20250224,123300,39592745,3985,3985,3985,3985,0
20250224,123200,39592745,3985,3985,3985,3985,0
20250224,123100,39592745,3985,3985,3985,3985,0
20250224,123000,39592745,3985,3985,3985,3985,0
20250224,122900,39592745,3985,3985,3985,3985,258
20250224,122800,38564615,3995,3990,3995,3990,50
20250224,122700,38364955,3995,3995,3995,3995,0
20250224,122600,38364955,3995,3995,3995,3995,0
20250224,122500,38364955,3995,3995,3995,3995,50
20250224,122400,38165205,3995,3995,3995,3995,31
20250224,122300,38041360,3995,3995,3995,3995,0
20250224,122200,38041360,3995,3995,3995,3995,0
20250224,122100,38041360,3995,3995,3995,3995,50
20250224,122000,37841610,3995,3995,3995,3995,0
20250224,121900,37841610,3995,3995,3995,3995,100
20250224,121800,37442110,3995,3995,3995,3995,10
20250224,121700,37402160,3995,3995,3995,3995,0
20250224,121600,37402160,3995,3995,3995,3995,0
20250224,121500,37402160,3995,3995,3995,3995,0
20250224,121400,37402160,3995,3995,3995,3995,100
20250224,121300,37002660,3995,3995,3995,3995,0
20250224,121200,37002660,3995,3995,3995,3995,0
20250224,121100,37002660,3995,3995,3995,3995,50
20250224,121000,36802910,3995,3995,3995,3995,0
20250224,120900,36802910,3995,3995,3995,3995,0
20250224,120800,36802910,3995,3995,3995,3995,50
20250224,120700,36603160,3995,3995,3995,3995,0
20250224,120600,36603160,3995,3995,3995,3995,50
20250224,120500,36403410,4005,4005,4005,4005,0
20250224,120400,36403410,4005,4005,4005,4005,0
20250224,120300,36403410,4005,4005,4005,4005,42
20250224,120200,36235200,3995,4000,4000,3995,75
20250224,120100,35935240,4000,4000,4000,4000,0
20250224,120000,35935240,4000,4000,4000,4000,73
20250224,115900,35643240,4000,4000,4000,4000,0
20250224,115800,35643240,4000,4000,4000,4000,0
20250224,115700,35643240,4000,4000,4000,4000,0
20250224,115600,35643240,4000,4000,4000,4000,50
20250224,115500,35443240,4000,4000,4000,4000,0
20250224,115400,35443240,4000,4000,4000,4000,0
20250224,115300,35443240,4000,4000,4000,4000,50
20250224,115200,35243240,3995,3995,3995,3995,0
20250224,115100,35243240,3995,3995,3995,3995,0
20250224,115000,35243240,3995,3995,3995,3995,0
20250224,114900,35243240,3995,3995,3995,3995,10
20250224,114800,35203290,3995,3995,3995,3995,0
20250224,114700,35203290,3995,3995,3995,3995,0
20250224,114600,35203290,3995,4000,4000,3995,138
20250224,114500,34651480,4000,4000,4000,4000,0
20250224,114400,34651480,4000,4000,4000,4000,1
20250224,114300,34647480,3995,3995,3995,3995,0
20250224,114200,34647480,3995,3995,3995,3995,2
20250224,114100,34639490,3990,3990,3990,3990,0
20250224,114000,34639490,3990,3990,3990,3990,0
20250224,113900,34639490,3990,3990,3990,3990,0
20250224,113800,34639490,3990,3990,3990,3990,9
20250224,113700,34603580,3990,3990,3990,3990,0
20250224,113600,34603580,3990,3990,3990,3990,1
20250224,113500,34599590,3990,3990,3990,3990,0
20250224,113400,34599590,3990,3990,3990,3990,0
20250224,113300,34599590,3990,3990,3990,3990,0
20250224,113200,34599590,3990,3990,3990,3990,0
20250224,113100,34599590,3990,3990,3990,3990,50
20250224,113000,34400090,4000,4000,4000,4000,0
20250224,112900,34400090,4000,4000,4000,4000,0
20250224,112800,34400090,4000,3995,4000,3995,50
20250224,112700,34200190,4000,4000,4000,4000,0
20250224,112600,34200190,4000,4000,4000,4000,0
20250224,112500,34200190,4000,4000,4000,4000,50
20250224,112400,34000190,3990,3990,3990,3990,0
20250224,112300,34000190,3990,3990,3990,3990,100
20250224,112200,33601190,4005,4005,4005,4005,0
20250224,112100,33601190,4005,4005,4005,4005,50
20250224,112000,33400940,4010,4010,4010,4010,0
20250224,111900,33400940,4010,4010,4010,4010,0
20250224,111800,33400940,4010,4010,4010,4010,50
20250224,111700,33200440,4010,4010,4010,4010,0
20250224,111600,33200440,4010,4010,4010,4010,0
20250224,111500,33200440,4010,4010,4010,4010,0
20250224,111400,33200440,4010,3980,4010,3980,73
20250224,111300,32908400,3980,3980,3980,3980,8
20250224,111200,32876560,3980,3980,3980,3980,8
20250224,111100,32844720,3980,3980,3980,3980,222
20250224,111000,31961160,3980,3975,3980,3975,1298
20250224,110900,26795130,3975,3975,3975,3975,0
20250224,110800,26795130,3975,3975,3975,3975,100
20250224,110700,26397630,3975,3975,3975,3975,100
20250224,110600,26000130,3975,3975,3975,3975,32
20250224,110500,25872930,3975,3975,3975,3975,200
20250224,110400,25077930,3975,3975,3975,3975,26
20250224,110300,24974580,3975,3975,3975,3975,50
20250224,110200,24775830,3970,3970,3970,3970,179
20250224,110100,24065200,3965,3965,3965,3965,0
20250224,110000,24065200,3965,3965,3965,3965,0
20250224,105900,24065200,3965,3965,3965,3965,0
20250224,105800,24065200,3965,3965,3965,3965,0
20250224,105700,24065200,3965,3965,3965,3965,314
20250224,105600,22820190,3965,3965,3965,3965,30
20250224,105500,22701240,3960,3960,3960,3960,115
20250224,105400,22245840,3960,3960,3960,3960,0
20250224,105300,22245840,3960,3960,3960,3960,0
20250224,105200,22245840,3960,3960,3960,3960,0
20250224,105100,22245840,3960,3970,3970,3960,282
20250224,105000,21127750,3970,3965,3970,3965,9
20250224,104900,21092025,3965,3965,3965,3965,66
20250224,104800,20830335,3965,3965,3965,3965,46
20250224,104700,20647945,3980,3980,3980,3980,1
20250224,104600,20643965,3960,3960,3960,3960,0
20250224,104500,20643965,3960,3960,3960,3960,0
20250224,104400,20643965,3960,3960,3960,3960,0
20250224,104300,20643965,3960,3960,3960,3960,0
20250224,104200,20643965,3960,3960,3960,3960,0
20250224,104100,20643965,3960,3960,3960,3960,55
20250224,104000,20426165,3955,3960,3960,3955,59
20250224,103900,20192530,3960,3960,3960,3960,149
20250224,103800,19602490,3955,3955,3960,3955,222
20250224,103700,18724385,3970,3970,3970,3970,0
20250224,103600,18724385,3970,3965,3970,3960,629
20250224,103500,16233410,3970,3970,3970,3970,50
20250224,103400,16034910,3975,3975,3975,3975,0
20250224,103300,16034910,3975,3975,3975,3975,0
20250224,103200,16034910,3975,3975,3975,3975,50
20250224,103100,15836160,3975,3975,3975,3975,0
20250224,103000,15836160,3975,3975,3975,3975,55
20250224,102900,15617535,3975,3975,3975,3975,0
20250224,102800,15617535,3975,3975,3975,3975,21
20250224,102700,15534060,3975,3980,3980,3965,273
20250224,102600,14449555,3985,3985,3985,3985,0
20250224,102500,14449555,3985,3985,3985,3985,50
20250224,102400,14250305,3990,4010,4010,3990,589
20250224,102300,11897025,4010,4010,4010,4010,0
20250224,102200,11897025,4010,4010,4010,4010,1
20250224,102100,11893015,4015,4005,4025,4005,658
20250224,102000,9255625,4020,4000,4020,4000,6
20250224,101900,9231565,3995,3995,3995,3995,0
20250224,101800,9231565,3995,3995,3995,3995,10
20250224,101700,9191615,3995,3995,3995,3995,0
20250224,101600,9191615,3995,3995,3995,3995,0
20250224,101500,9191615,3995,3995,3995,3995,239
20250224,101400,8236810,3990,3990,3990,3990,89
20250224,101300,7881700,3990,3990,3990,3990,0
20250224,101200,7881700,3990,3990,3990,3990,0
20250224,101100,7881700,3990,3990,3990,3990,0
20250224,101000,7881700,3990,3985,3990,3985,89
20250224,100900,7526945,3990,3990,3990,3990,0
20250224,100800,7526945,3990,3990,3990,3990,0
20250224,100700,7526945,3990,3990,3990,3990,50
20250224,100600,7327445,3990,3990,3990,3990,0
20250224,100500,7327445,3990,3990,3990,3990,1
20250224,100400,7323455,3980,3980,3980,3980,0
20250224,100300,7323455,3980,3980,3980,3980,9
20250224,100200,7287635,3980,3975,3980,3975,36
20250224,100100,7144530,3975,3975,3975,3975,0
20250224,100000,7144530,3975,3975,3975,3975,0
20250224,095900,7144530,3975,3975,3975,3975,0
20250224,095800,7144530,3975,3975,3975,3975,1
20250224,095700,7140555,3980,3980,3980,3980,100
20250224,095600,6742555,3975,3975,3975,3975,46
20250224,095500,6559705,3975,3975,3975,3975,2
20250224,095400,6551755,3975,3975,3975,3975,0
20250224,095300,6551755,3975,3975,3975,3975,100
20250224,095200,6154255,3975,3975,3975,3975,0
20250224,095100,6154255,3975,3975,3975,3975,0
20250224,095000,6154255,3975,3975,3975,3975,0
20250224,094900,6154255,3975,3975,3975,3975,171
20250224,094800,5474530,3975,3975,3975,3975,0
20250224,094700,5474530,3975,3975,3975,3975,0
20250224,094600,5474530,3975,3975,3975,3975,250
20250224,094500,4480780,3975,3975,3975,3975,0
20250224,094400,4480780,3975,3975,3975,3975,0
20250224,094300,4480780,3975,3975,3975,3975,0
20250224,094200,4480780,3975,3970,3975,3970,60
20250224,094100,4242330,3975,3975,3975,3975,0
20250224,094000,4242330,3975,3975,3975,3975,1
20250224,093900,4238355,3970,3970,3970,3970,10
20250224,093800,4198655,3965,3965,3965,3965,1
20250224,093700,4194690,3975,3975,3975,3975,0
20250224,093600,4194690,3975,3975,3975,3975,2
20250224,093500,4186740,3975,3975,3975,3975,157
20250224,093400,3562665,3965,3965,3965,3965,0
20250224,093300,3562665,3965,3965,3965,3965,0
20250224,093200,3562665,3965,3965,3965,3965,0
20250224,093100,3562665,3965,3965,3965,3965,0
20250224,093000,3562665,3965,3965,3965,3965,0
20250224,092900,3562665,3965,3965,3965,3965,0
20250224,092800,3562665,3965,3960,3965,3960,14
20250224,092700,3507185,3960,3960,3960,3960,0
20250224,092600,3507185,3960,3960,3960,3960,1
20250224,092500,3503225,3955,3955,3955,3955,0
20250224,092400,3503225,3955,3955,3955,3955,0
20250224,092300,3503225,3955,3960,3960,3955,500
20250224,092200,1525575,3985,3985,3985,3985,1
20250224,092100,1521590,3955,3955,3955,3955,0
20250224,092000,1521590,3955,3955,3955,3955,0
20250224,091900,1521590,3955,3955,3955,3955,0
20250224,091800,1521590,3955,3955,3955,3955,18
20250224,091700,1450400,3945,3945,3945,3945,0
20250224,091600,1450400,3945,3945,3945,3945,0
20250224,091500,1450400,3945,3945,3945,3945,0
20250224,091400,1450400,3945,3950,3950,3945,30
20250224,091300,1331985,3985,3985,3985,3985,0
20250224,091200,1331985,3985,3985,3985,3985,0
20250224,091100,1331985,3985,3975,3985,3975,50
20250224,091000,1133125,3985,3985,3985,3985,1
20250224,090900,1129140,3985,3995,3995,3985,172
20250224,090800,442890,3990,3990,3990,3990,0
20250224,090700,442890,3990,3990,3990,3990,0
20250224,090600,442890,3990,3990,3990,3990,0
20250224,090500,442890,3990,3990,3990,3990,0
20250224,090400,442890,3990,3990,3990,3990,0
20250224,090300,442890,3990,3990,3990,3990,0
20250224,090200,442890,3990,3990,3990,3990,10
20250224,090100,402990,3990,3990,3990,3990,0
20250224,090000,402990,3990,3990,3990,3990,101