KissMeData/016710/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190400,53070550,6990,6990,6990,6990,396
20250225,190300,53070550,6990,6990,6990,6990,0
20250225,190200,53070550,6990,6990,6990,6990,0
20250225,190100,53070550,6990,6990,6990,6990,0
20250225,190000,53070550,6990,6990,6990,6990,0
20250225,185900,53070550,6990,6990,6990,6990,0
20250225,185800,53070550,6990,6990,6990,6990,0
20250225,185700,53070550,6990,6990,6990,6990,0
20250225,185600,53070550,6990,6990,6990,6990,0
20250225,185500,53070550,6990,6990,6990,6990,0
20250225,185400,53070550,6990,6990,6990,6990,0
20250225,185300,53070550,6990,6990,6990,6990,0
20250225,185200,53070550,6990,6990,6990,6990,0
20250225,185100,53070550,6990,6990,6990,6990,0
20250225,185000,53070550,6990,6990,6990,6990,0
20250225,184900,53070550,6990,6990,6990,6990,0
20250225,184800,53070550,6990,6990,6990,6990,0
20250225,184700,53070550,6990,6990,6990,6990,0
20250225,184600,53070550,6990,6990,6990,6990,0
20250225,184500,53070550,6990,6990,6990,6990,0
20250225,184400,53070550,6990,6990,6990,6990,0
20250225,184300,53070550,6990,6990,6990,6990,0
20250225,184200,53070550,6990,6990,6990,6990,0
20250225,184100,53070550,6990,6990,6990,6990,0
20250225,184000,53070550,6990,6990,6990,6990,0
20250225,183900,53070550,6990,6990,6990,6990,0
20250225,183800,53070550,6990,6990,6990,6990,0
20250225,183700,53070550,6990,6990,6990,6990,0
20250225,183600,53070550,6990,6990,6990,6990,0
20250225,183500,53070550,6990,6990,6990,6990,0
20250225,183400,53070550,6990,6990,6990,6990,396
20250225,183300,53070550,6990,6990,6990,6990,0
20250225,183200,53070550,6990,6990,6990,6990,0
20250225,183100,53070550,6990,6990,6990,6990,0
20250225,183000,53070550,6990,6990,6990,6990,0
20250225,182900,53070550,6990,6990,6990,6990,0
20250225,182800,53070550,6990,6990,6990,6990,0
20250225,182700,53070550,6990,6990,6990,6990,0
20250225,182600,53070550,6990,6990,6990,6990,0
20250225,182500,53070550,6990,6990,6990,6990,0
20250225,182400,53070550,6990,6990,6990,6990,0
20250225,182300,53070550,6990,6990,6990,6990,0
20250225,182200,53070550,6990,6990,6990,6990,0
20250225,182100,53070550,6990,6990,6990,6990,0
20250225,182000,53070550,6990,6990,6990,6990,0
20250225,181900,53070550,6990,6990,6990,6990,0
20250225,181800,53070550,6990,6990,6990,6990,0
20250225,181700,53070550,6990,6990,6990,6990,0
20250225,181600,53070550,6990,6990,6990,6990,0
20250225,181500,53070550,6990,6990,6990,6990,0
20250225,181400,53070550,6990,6990,6990,6990,0
20250225,181300,53070550,6990,6990,6990,6990,0
20250225,181200,53070550,6990,6990,6990,6990,0
20250225,181100,53070550,6990,6990,6990,6990,0
20250225,181000,53070550,6990,6990,6990,6990,0
20250225,180900,53070550,6990,6990,6990,6990,0
20250225,180800,53070550,6990,6990,6990,6990,0
20250225,180700,53070550,6990,6990,6990,6990,0
20250225,180600,53070550,6990,6990,6990,6990,0
20250225,180500,53070550,6990,6990,6990,6990,0
20250225,180400,53070550,6990,6990,6990,6990,396
20250225,180300,53070550,6990,6990,6990,6990,0
20250225,180200,53070550,6990,6990,6990,6990,0
20250225,180100,53070550,6990,6990,6990,6990,0
20250225,180000,53070550,6990,6990,6990,6990,0
20250225,175900,53070550,6990,6990,6990,6990,0
20250225,175800,53070550,6990,6990,6990,6990,0
20250225,175700,53070550,6990,6990,6990,6990,0
20250225,175600,53070550,6990,6990,6990,6990,0
20250225,175500,53070550,6990,6990,6990,6990,0
20250225,175400,53070550,6990,6990,6990,6990,0
20250225,175300,53070550,6990,6990,6990,6990,0
20250225,175200,53070550,6990,6990,6990,6990,0
20250225,175100,53070550,6990,6990,6990,6990,0
20250225,175000,53070550,6990,6990,6990,6990,0
20250225,174900,53070550,6990,6990,6990,6990,0
20250225,174800,53070550,6990,6990,6990,6990,0
20250225,174700,53070550,6990,6990,6990,6990,0
20250225,174600,53070550,6990,6990,6990,6990,0
20250225,174500,53070550,6990,6990,6990,6990,0
20250225,174400,53070550,6990,6990,6990,6990,0
20250225,174300,53070550,6990,6990,6990,6990,0
20250225,174200,53070550,6990,6990,6990,6990,0
20250225,174100,53070550,6990,6990,6990,6990,0
20250225,174000,53070550,6990,6990,6990,6990,0
20250225,173900,53070550,6990,6990,6990,6990,0
20250225,173800,53070550,6990,6990,6990,6990,0
20250225,173700,53070550,6990,6990,6990,6990,0
20250225,173600,53070550,6990,6990,6990,6990,0
20250225,173500,53070550,6990,6990,6990,6990,0
20250225,173400,53070550,6990,6990,6990,6990,396
20250225,173300,53070550,6990,6990,6990,6990,0
20250225,173200,53070550,6990,6990,6990,6990,0
20250225,173100,53070550,6990,6990,6990,6990,0
20250225,173000,53070550,6990,6990,6990,6990,0
20250225,172900,53070550,6990,6990,6990,6990,0
20250225,172800,53070550,6990,6990,6990,6990,0
20250225,172700,53070550,6990,6990,6990,6990,0
20250225,172600,53070550,6990,6990,6990,6990,0
20250225,172500,53070550,6990,6990,6990,6990,0
20250225,172400,53070550,6990,6990,6990,6990,0
20250225,172300,53070550,6990,6990,6990,6990,0
20250225,172200,53070550,6990,6990,6990,6990,0
20250225,172100,53070550,6990,6990,6990,6990,0
20250225,172000,53070550,6990,6990,6990,6990,0
20250225,171900,53070550,6990,6990,6990,6990,0
20250225,171800,53070550,6990,6990,6990,6990,0
20250225,171700,53070550,6990,6990,6990,6990,0
20250225,171600,53070550,6990,6990,6990,6990,0
20250225,171500,53070550,6990,6990,6990,6990,0
20250225,171400,53070550,6990,6990,6990,6990,0
20250225,171300,53070550,6990,6990,6990,6990,0
20250225,171200,53070550,6990,6990,6990,6990,0
20250225,171100,53070550,6990,6990,6990,6990,0
20250225,171000,53070550,6990,6990,6990,6990,0
20250225,170900,53070550,6990,6990,6990,6990,0
20250225,170800,53070550,6990,6990,6990,6990,0
20250225,170700,53070550,6990,6990,6990,6990,0
20250225,170600,53070550,6990,6990,6990,6990,0
20250225,170500,53070550,6990,6990,6990,6990,0
20250225,170400,53070550,6990,6990,6990,6990,396
20250225,170300,53070550,6990,6990,6990,6990,0
20250225,170200,53070550,6990,6990,6990,6990,0
20250225,170100,53070550,6990,6990,6990,6990,0
20250225,170000,53070550,6990,6990,6990,6990,0
20250225,165900,53070550,6990,6990,6990,6990,0
20250225,165800,53070550,6990,6990,6990,6990,0
20250225,165700,53070550,6990,6990,6990,6990,0
20250225,165600,53070550,6990,6990,6990,6990,0
20250225,165500,53070550,6990,6990,6990,6990,0
20250225,165400,53070550,6990,6990,6990,6990,0
20250225,165300,53070550,6990,6990,6990,6990,0
20250225,165200,53070550,6990,6990,6990,6990,0
20250225,165100,53070550,6990,6990,6990,6990,0
20250225,165000,53070550,6990,6990,6990,6990,0
20250225,164900,53070550,6990,6990,6990,6990,0
20250225,164800,53070550,6990,6990,6990,6990,0
20250225,164700,53070550,6990,6990,6990,6990,0
20250225,164600,53070550,6990,6990,6990,6990,0
20250225,164500,53070550,6990,6990,6990,6990,0
20250225,164400,53070550,6990,6990,6990,6990,0
20250225,164300,53070550,6990,6990,6990,6990,0
20250225,164200,53070550,6990,6990,6990,6990,0
20250225,164100,53070550,6990,6990,6990,6990,0
20250225,164000,53070550,6990,6990,6990,6990,0
20250225,163900,53070550,6990,6990,6990,6990,0
20250225,163800,53070550,6990,6990,6990,6990,0
20250225,163700,53070550,6990,6990,6990,6990,0
20250225,163600,53070550,6990,6990,6990,6990,0
20250225,163500,53070550,6990,6990,6990,6990,0
20250225,163400,53070550,6990,6990,6990,6990,396
20250225,163300,53070550,6990,6990,6990,6990,0
20250225,163200,53070550,6990,6990,6990,6990,0
20250225,163100,53070550,6990,6990,6990,6990,0
20250225,163000,53070550,6990,6990,6990,6990,0
20250225,162900,53070550,6990,6990,6990,6990,0
20250225,162800,53070550,6990,6990,6990,6990,0
20250225,162700,53070550,6990,6990,6990,6990,0
20250225,162600,53070550,6990,6990,6990,6990,0
20250225,162500,53070550,6990,6990,6990,6990,0
20250225,162400,53070550,6990,6990,6990,6990,0
20250225,162300,53070550,6990,6990,6990,6990,0
20250225,162200,53070550,6990,6990,6990,6990,0
20250225,162100,53070550,6990,6990,6990,6990,0
20250225,162000,53070550,6990,6990,6990,6990,0
20250225,161900,53070550,6990,6990,6990,6990,0
20250225,161800,53070550,6990,6990,6990,6990,0
20250225,161700,53070550,6990,6990,6990,6990,0
20250225,161600,53070550,6990,6990,6990,6990,0
20250225,161500,53070550,6990,6990,6990,6990,0
20250225,161400,53070550,6990,6990,6990,6990,0
20250225,161300,53070550,6990,6990,6990,6990,0
20250225,161200,53070550,6990,6990,6990,6990,0
20250225,161100,53070550,6990,6990,6990,6990,0
20250225,161000,53070550,6990,6990,6990,6990,0
20250225,160900,53070550,6990,6990,6990,6990,0
20250225,160800,53070550,6990,6990,6990,6990,0
20250225,160700,53070550,6990,6990,6990,6990,0
20250225,160600,53070550,6990,6990,6990,6990,0
20250225,160500,53070550,6990,6990,6990,6990,0
20250225,160400,53070550,6990,6990,6990,6990,396
20250225,160300,53070550,6990,6990,6990,6990,0
20250225,160200,53070550,6990,6990,6990,6990,0
20250225,160100,53070550,6990,6990,6990,6990,0
20250225,160000,53070550,6990,6990,6990,6990,0
20250225,155900,53070550,6990,6990,6990,6990,0
20250225,155800,53070550,6990,6990,6990,6990,0
20250225,155700,53070550,6990,6990,6990,6990,0
20250225,155600,53070550,6990,6990,6990,6990,0
20250225,155500,53070550,6990,6990,6990,6990,0
20250225,155400,53070550,6990,6990,6990,6990,0
20250225,155300,53070550,6990,6990,6990,6990,0
20250225,155200,53070550,6990,6990,6990,6990,0
20250225,155100,53070550,6990,6990,6990,6990,0
20250225,155000,53070550,6990,6990,6990,6990,0
20250225,154900,53070550,6990,6990,6990,6990,0
20250225,154800,53070550,6990,6990,6990,6990,0
20250225,154700,53070550,6990,6990,6990,6990,0
20250225,154600,53070550,6990,6990,6990,6990,0
20250225,154500,53070550,6990,6990,6990,6990,0
20250225,154400,53070550,6990,6990,6990,6990,0
20250225,154300,53070550,6990,6990,6990,6990,0
20250225,154200,53070550,6990,6990,6990,6990,0
20250225,154100,53070550,6990,6990,6990,6990,0
20250225,154000,53070550,6990,6990,6990,6990,0
20250225,153900,53070550,6990,6990,6990,6990,0
20250225,153800,53070550,6990,6990,6990,6990,0
20250225,153700,53070550,6990,6990,6990,6990,0
20250225,153600,53070550,6990,6990,6990,6990,0
20250225,153500,53070550,6990,6990,6990,6990,0
20250225,153400,53070550,6990,6990,6990,6990,396
20250225,153300,53070550,6990,6990,6990,6990,0
20250225,153200,53070550,6990,6990,6990,6990,0
20250225,153100,53070550,6990,6990,6990,6990,0
20250225,153000,53070550,6990,6990,6990,6990,396
20250225,152900,50302510,6970,6970,6970,6970,0
20250225,152800,50302510,6970,6970,6970,6970,0
20250225,152700,50302510,6970,6970,6970,6970,0
20250225,152600,50302510,6970,6970,6970,6970,0
20250225,152500,50302510,6970,6970,6970,6970,0
20250225,152400,50302510,6970,6970,6970,6970,0
20250225,152300,50302510,6970,6970,6970,6970,0
20250225,152200,50302510,6970,6970,6970,6970,0
20250225,152100,50302510,6970,6970,6970,6970,0
20250225,152000,50302510,6970,6970,6970,6970,0
20250225,151900,50302510,6970,6970,6970,6970,0
20250225,151800,50302510,6970,6970,6970,6970,77
20250225,151700,49765820,6980,6990,6990,6980,143
20250225,151600,48766340,6990,6990,6990,6990,6
20250225,151500,48724400,6990,6980,6990,6980,120
20250225,151400,47885800,6980,6980,6980,6980,0
20250225,151300,47885800,6980,6980,6980,6980,0
20250225,151200,47885800,6980,6980,6980,6980,2
20250225,151100,47871840,6980,6980,6980,6980,3
20250225,151000,47850900,6980,6980,6980,6980,0
20250225,150900,47850900,6980,6980,6980,6980,0
20250225,150800,47850900,6980,6980,6980,6980,0
20250225,150700,47850900,6980,6980,6980,6980,0
20250225,150600,47850900,6980,6980,6980,6980,0
20250225,150500,47850900,6980,6980,6980,6980,0
20250225,150400,47850900,6980,6980,6980,6980,0
20250225,150300,47850900,6980,6980,6980,6980,26
20250225,150200,47669420,6980,6980,6980,6980,30
20250225,150100,47460020,6980,6980,6980,6980,52
20250225,150000,47097060,6980,6980,6980,6980,101
20250225,145900,46392080,6980,6980,6980,6980,2
20250225,145800,46378120,6990,6990,6990,6990,150
20250225,145700,45329620,6970,6990,6990,6970,210
20250225,145600,43863910,6990,6980,6990,6980,301
20250225,145500,41760650,6980,6980,6980,6980,1
20250225,145400,41753670,6980,6980,6980,6980,100
20250225,145300,41055670,6970,6970,6970,6970,0
20250225,145200,41055670,6970,6970,6970,6970,0
20250225,145100,41055670,6970,6970,6970,6970,0
20250225,145000,41055670,6970,6970,6970,6970,0
20250225,144900,41055670,6970,6970,6970,6970,0
20250225,144800,41055670,6970,6970,6970,6970,119
20250225,144700,40226240,6970,6970,6970,6970,340
20250225,144600,37856440,6970,6970,6970,6970,38
20250225,144500,37591580,6980,6980,6980,6980,0
20250225,144400,37591580,6980,6980,6980,6980,0
20250225,144300,37591580,6980,6980,6980,6980,1
20250225,144200,37584600,6980,6980,6980,6980,5
20250225,144100,37549700,6980,6980,6980,6980,5
20250225,144000,37514800,6980,6980,6980,6980,0
20250225,143900,37514800,6980,6980,6980,6980,0
20250225,143800,37514800,6980,6980,6980,6980,0
20250225,143700,37514800,6980,6980,6980,6980,1
20250225,143600,37507820,6970,6970,6970,6970,0
20250225,143500,37507820,6970,6970,6970,6970,0
20250225,143400,37507820,6970,6970,6970,6970,0
20250225,143300,37507820,6970,6970,6970,6970,0
20250225,143200,37507820,6970,6970,6970,6970,19
20250225,143100,37375390,6970,6970,6970,6970,0
20250225,143000,37375390,6970,6970,6970,6970,0
20250225,142900,37375390,6970,6970,6970,6970,0
20250225,142800,37375390,6970,6970,6970,6970,0
20250225,142700,37375390,6970,6970,6970,6970,0
20250225,142600,37375390,6970,6970,6970,6970,3
20250225,142500,37354480,6980,6980,6980,6980,0
20250225,142400,37354480,6980,6980,6980,6980,0
20250225,142300,37354480,6980,6980,6980,6980,0
20250225,142200,37354480,6980,6980,6980,6980,0
20250225,142100,37354480,6980,6980,6980,6980,0
20250225,142000,37354480,6980,6980,6980,6980,1
20250225,141900,37347500,6970,6970,6970,6970,0
20250225,141800,37347500,6970,6970,6970,6970,2
20250225,141700,37333560,6970,6970,6970,6970,15
20250225,141600,37229010,6970,6970,6970,6970,100
20250225,141500,36532010,6980,6980,6980,6980,0
20250225,141400,36532010,6980,6980,6980,6980,0
20250225,141300,36532010,6980,6980,6980,6980,2
20250225,141200,36518050,6980,6980,6980,6980,4
20250225,141100,36490130,6980,6980,6980,6980,1
20250225,141000,36483150,6980,6980,6980,6980,6
20250225,140900,36441270,6980,6980,6980,6980,0
20250225,140800,36441270,6980,6980,6980,6980,3
20250225,140700,36420330,6980,6980,6980,6980,1
20250225,140600,36413350,6980,6980,6980,6980,0
20250225,140500,36413350,6980,6980,6980,6980,0
20250225,140400,36413350,6980,6980,6980,6980,0
20250225,140300,36413350,6980,6980,6980,6980,0
20250225,140200,36413350,6980,6980,6980,6980,3
20250225,140100,36392410,6980,6980,6980,6980,5
20250225,140000,36357510,6980,6980,6980,6980,3
20250225,135900,36336570,6980,6980,6980,6980,0
20250225,135800,36336570,6980,6980,6980,6980,0
20250225,135700,36336570,6980,6980,6980,6980,1
20250225,135600,36329590,6980,6980,6980,6980,20
20250225,135500,36189990,6980,6980,6980,6980,3
20250225,135400,36169050,6980,6980,6980,6980,3
20250225,135300,36148110,6980,6980,6980,6980,100
20250225,135200,35450110,6980,6980,6980,6980,0
20250225,135100,35450110,6980,6980,6980,6980,0
20250225,135000,35450110,6980,6980,6980,6980,0
20250225,134900,35450110,6980,6980,6980,6980,0
20250225,134800,35450110,6980,6980,6980,6980,0
20250225,134700,35450110,6980,6980,6980,6980,0
20250225,134600,35450110,6980,6980,6980,6980,0
20250225,134500,35450110,6980,6980,6980,6980,0
20250225,134400,35450110,6980,6980,6980,6980,1
20250225,134300,35443130,6970,6970,6970,6970,0
20250225,134200,35443130,6970,6970,6970,6970,0
20250225,134100,35443130,6970,6970,6970,6970,0
20250225,134000,35443130,6970,6970,6970,6970,6
20250225,133900,35401310,6980,6980,6980,6980,0
20250225,133800,35401310,6980,6980,6980,6980,0
20250225,133700,35401310,6980,6980,6980,6980,1
20250225,133600,35394330,6980,6980,6980,6980,0
20250225,133500,35394330,6980,6980,6980,6980,0
20250225,133400,35394330,6980,6980,6980,6980,0
20250225,133300,35394330,6980,6980,6980,6980,0
20250225,133200,35394330,6980,6980,6980,6980,1
20250225,133100,35387350,6970,6970,6970,6970,14
20250225,133000,35289770,6970,6970,6970,6970,0
20250225,132900,35289770,6970,6970,6970,6970,0
20250225,132800,35289770,6970,6970,6970,6970,0
20250225,132700,35289770,6970,6970,6970,6970,0
20250225,132600,35289770,6970,6970,6970,6970,0
20250225,132500,35289770,6970,6970,6970,6970,0
20250225,132400,35289770,6970,6970,6970,6970,1
20250225,132300,35282800,6980,6980,6980,6980,0
20250225,132200,35282800,6980,6980,6980,6980,0
20250225,132100,35282800,6980,6980,6980,6980,0
20250225,132000,35282800,6980,6980,6980,6980,1
20250225,131900,35275820,6970,6970,6970,6970,22
20250225,131800,35122480,6970,6970,6970,6970,0
20250225,131700,35122480,6970,6970,6970,6970,0
20250225,131600,35122480,6970,6970,6970,6970,0
20250225,131500,35122480,6970,6970,6970,6970,0
20250225,131400,35122480,6970,6970,6970,6970,0
20250225,131300,35122480,6970,6970,6970,6970,0
20250225,131200,35122480,6970,6970,6970,6970,0
20250225,131100,35122480,6970,6970,6970,6970,0
20250225,131000,35122480,6970,6970,6970,6970,0
20250225,130900,35122480,6970,6970,6970,6970,0
20250225,130800,35122480,6970,6970,6970,6970,0
20250225,130700,35122480,6970,6970,6970,6970,0
20250225,130600,35122480,6970,6970,6970,6970,0
20250225,130500,35122480,6970,6970,6970,6970,1
20250225,130400,35115510,6980,6980,6980,6980,0
20250225,130300,35115510,6980,6980,6980,6980,0
20250225,130200,35115510,6980,6980,6980,6980,0
20250225,130100,35115510,6980,6980,6980,6980,0
20250225,130000,35115510,6980,6980,6980,6980,0
20250225,125900,35115510,6980,6980,6980,6980,0
20250225,125800,35115510,6980,6980,6980,6980,0
20250225,125700,35115510,6980,6980,6980,6980,3
20250225,125600,35094570,6970,6970,6970,6970,0
20250225,125500,35094570,6970,6970,6970,6970,1
20250225,125400,35087600,6980,6980,6980,6980,0
20250225,125300,35087600,6980,6980,6980,6980,0
20250225,125200,35087600,6980,6980,6980,6980,0
20250225,125100,35087600,6980,6980,6980,6980,0
20250225,125000,35087600,6980,6980,6980,6980,0
20250225,124900,35087600,6980,6980,6980,6980,0
20250225,124800,35087600,6980,6980,6980,6980,5
20250225,124700,35052700,6980,6980,6980,6980,0
20250225,124600,35052700,6980,6980,6980,6980,0
20250225,124500,35052700,6980,6980,6980,6980,50
20250225,124400,34703700,6970,6970,6970,6970,0
20250225,124300,34703700,6970,6970,6970,6970,0
20250225,124200,34703700,6970,6970,6970,6970,0
20250225,124100,34703700,6970,6970,6970,6970,0
20250225,124000,34703700,6970,6970,6970,6970,0
20250225,123900,34703700,6970,6970,6970,6970,0
20250225,123800,34703700,6970,6970,6970,6970,0
20250225,123700,34703700,6970,6970,6970,6970,0
20250225,123600,34703700,6970,6970,6970,6970,0
20250225,123500,34703700,6970,6970,6970,6970,20
20250225,123400,34564300,6970,6970,6970,6970,3
20250225,123300,34543390,6970,6970,6970,6970,100
20250225,123200,33846390,6970,6970,6970,6970,0
20250225,123100,33846390,6970,6970,6970,6970,0
20250225,123000,33846390,6970,6970,6970,6970,0
20250225,122900,33846390,6970,6970,6970,6970,0
20250225,122800,33846390,6970,6970,6970,6970,0
20250225,122700,33846390,6970,6970,6970,6970,7
20250225,122600,33797600,6970,6970,6970,6970,1
20250225,122500,33790630,6970,6970,6970,6970,0
20250225,122400,33790630,6970,6970,6970,6970,0
20250225,122300,33790630,6970,6970,6970,6970,16
20250225,122200,33679110,6970,6970,6970,6970,1
20250225,122100,33672140,6970,6970,6970,6970,4
20250225,122000,33644260,6970,6970,6970,6970,3
20250225,121900,33623350,6970,6970,6970,6970,0
20250225,121800,33623350,6970,6970,6970,6970,0
20250225,121700,33623350,6970,6970,6970,6970,0
20250225,121600,33623350,6970,6970,6970,6970,2
20250225,121500,33609410,6970,6970,6970,6970,0
20250225,121400,33609410,6970,6970,6970,6970,0
20250225,121300,33609410,6970,6970,6970,6970,0
20250225,121200,33609410,6970,6970,6970,6970,0
20250225,121100,33609410,6970,6970,6970,6970,0
20250225,121000,33609410,6970,6970,6970,6970,0
20250225,120900,33609410,6970,6970,6970,6970,0
20250225,120800,33609410,6970,6970,6970,6970,0
20250225,120700,33609410,6970,6970,6970,6970,0
20250225,120600,33609410,6970,6970,6970,6970,6
20250225,120500,33567590,6970,6970,6970,6970,7
20250225,120400,33518800,6970,6970,6970,6970,2
20250225,120300,33504860,6970,6970,6970,6970,9
20250225,120200,33442130,6970,6970,6970,6970,2
20250225,120100,33428190,6970,6970,6970,6970,0
20250225,120000,33428190,6970,6970,6970,6970,0
20250225,115900,33428190,6970,6970,6970,6970,0
20250225,115800,33428190,6970,6970,6970,6970,0
20250225,115700,33428190,6970,6970,6970,6970,0
20250225,115600,33428190,6970,6970,6970,6970,1
20250225,115500,33421220,6960,6960,6960,6960,0
20250225,115400,33421220,6960,6960,6960,6960,0
20250225,115300,33421220,6960,6970,6970,6960,121
20250225,115200,32579050,6970,6970,6970,6970,0
20250225,115100,32579050,6970,6970,6970,6970,25
20250225,115000,32404800,6970,6970,6970,6970,168
20250225,114900,31233840,6980,6980,6980,6980,3
20250225,114800,31212900,6980,6980,6980,6980,64
20250225,114700,30766180,6980,6980,6980,6980,0
20250225,114600,30766180,6980,6980,6980,6980,0
20250225,114500,30766180,6980,6980,6980,6980,0
20250225,114400,30766180,6980,6980,6980,6980,0
20250225,114300,30766180,6980,6980,6980,6980,0
20250225,114200,30766180,6980,6980,6980,6980,0
20250225,114100,30766180,6980,6980,6980,6980,0
20250225,114000,30766180,6980,6980,6980,6980,0
20250225,113900,30766180,6980,6980,6980,6980,0
20250225,113800,30766180,6980,6980,6980,6980,0
20250225,113700,30766180,6980,6990,6990,6980,12
20250225,113600,30682410,6980,6980,6980,6980,139
20250225,113500,29712190,6980,6980,6980,6980,3
20250225,113400,29691250,6980,6980,6980,6980,1
20250225,113300,29684270,6980,6980,6980,6980,1
20250225,113200,29677290,6980,6980,6980,6980,0
20250225,113100,29677290,6980,6980,6980,6980,0
20250225,113000,29677290,6980,6980,6980,6980,1
20250225,112900,29670310,6980,6980,6980,6980,1
20250225,112800,29663330,6980,6980,6980,6980,2
20250225,112700,29649370,6980,6980,6980,6980,6
20250225,112600,29607490,6980,6980,6980,6980,0
20250225,112500,29607490,6980,6980,6980,6980,1
20250225,112400,29600510,6980,6980,6980,6980,2
20250225,112300,29586550,6980,6980,6980,6980,20
20250225,112200,29446950,6980,6980,6980,6980,0
20250225,112100,29446950,6980,6980,6980,6980,0
20250225,112000,29446950,6980,6980,6980,6980,113
20250225,111900,28658210,6980,6980,6980,6980,1
20250225,111800,28651230,6980,6990,6990,6980,18
20250225,111700,28525560,6990,6990,6990,6990,5
20250225,111600,28490610,6990,6990,6990,6990,40
20250225,111500,28211010,6990,6990,6990,6990,0
20250225,111400,28211010,6990,6990,6990,6990,0
20250225,111300,28211010,6990,6990,6990,6990,0
20250225,111200,28211010,6990,6990,6990,6990,30
20250225,111100,28001310,7000,7000,7000,7000,0
20250225,111000,28001310,7000,7000,7000,7000,2
20250225,110900,27987310,7000,7000,7000,7000,13
20250225,110800,27896310,6990,7000,7000,6990,83
20250225,110700,27316090,7000,7000,7000,7000,77
20250225,110600,26777090,7000,7000,7000,7000,10
20250225,110500,26707090,7000,7000,7000,7000,25
20250225,110400,26532090,7000,7000,7000,7000,35
20250225,110300,26287090,7000,6990,7000,6990,44
20250225,110200,25979490,6990,6990,6990,6990,15
20250225,110100,25874640,6980,6980,6980,6980,19
20250225,110000,25742020,6980,6980,6980,6980,0
20250225,105900,25742020,6980,6980,6980,6980,0
20250225,105800,25742020,6980,6980,6980,6980,0
20250225,105700,25742020,6980,6980,6980,6980,0
20250225,105600,25742020,6980,6980,6980,6980,0
20250225,105500,25742020,6980,6980,6980,6980,0
20250225,105400,25742020,6980,6980,6980,6980,27
20250225,105300,25553560,6980,6980,6980,6980,0
20250225,105200,25553560,6980,6990,6990,6980,70
20250225,105100,25064760,7000,7000,7000,7000,103
20250225,105000,24343760,7000,7000,7000,7000,0
20250225,104900,24343760,7000,7000,7000,7000,0
20250225,104800,24343760,7000,7000,7000,7000,0
20250225,104700,24343760,7000,7000,7000,7000,6
20250225,104600,24301760,7000,6980,7000,6980,11
20250225,104500,24224800,7000,7000,7000,7000,0
20250225,104400,24224800,7000,7000,7000,6980,69
20250225,104300,23742740,7000,7000,7000,7000,107
20250225,104200,22993740,7000,6990,7000,6990,108
20250225,104100,22238620,6990,6990,6990,6990,30
20250225,104000,22028920,6980,6980,6980,6980,0
20250225,103900,22028920,6980,6980,6980,6980,0
20250225,103800,22028920,6980,6980,6980,6980,0
20250225,103700,22028920,6980,6980,6980,6980,0
20250225,103600,22028920,6980,6980,6980,6980,0
20250225,103500,22028920,6980,6980,6980,6980,50
20250225,103400,21679920,6980,6980,6980,6980,0
20250225,103300,21679920,6980,6980,6980,6980,0
20250225,103200,21679920,6980,6980,6980,6980,17
20250225,103100,21561260,6980,6980,6980,6980,0
20250225,103000,21561260,6980,6980,6980,6980,0
20250225,102900,21561260,6980,6980,6980,6980,0
20250225,102800,21561260,6980,6980,6980,6980,0
20250225,102700,21561260,6980,6980,6980,6980,0
20250225,102600,21561260,6980,6980,6980,6980,0
20250225,102500,21561260,6980,6980,6980,6980,0
20250225,102400,21561260,6980,6980,6980,6980,0
20250225,102300,21561260,6980,6980,6980,6980,65
20250225,102200,21107560,6980,6980,6980,6980,0
20250225,102100,21107560,6980,6980,6980,6980,0
20250225,102000,21107560,6980,6980,6980,6980,0
20250225,101900,21107560,6980,6980,6980,6980,0
20250225,101800,21107560,6980,6980,6980,6980,0
20250225,101700,21107560,6980,6980,6980,6980,0
20250225,101600,21107560,6980,6980,6980,6980,50
20250225,101500,20758560,6970,6970,6970,6970,0
20250225,101400,20758560,6970,6970,6970,6970,0
20250225,101300,20758560,6970,6970,6970,6970,0
20250225,101200,20758560,6970,6970,6970,6970,0
20250225,101100,20758560,6970,6970,6970,6970,0
20250225,101000,20758560,6970,6970,6970,6970,0
20250225,100900,20758560,6970,6970,6970,6970,0
20250225,100800,20758560,6970,6970,6970,6970,0
20250225,100700,20758560,6970,6970,6970,6970,0
20250225,100600,20758560,6970,6970,6970,6970,0
20250225,100500,20758560,6970,6970,6970,6970,0
20250225,100400,20758560,6970,6970,6970,6970,0
20250225,100300,20758560,6970,6970,6970,6970,0
20250225,100200,20758560,6970,6970,6970,6970,0
20250225,100100,20758560,6970,6970,6970,6970,0
20250225,100000,20758560,6970,6970,6970,6970,0
20250225,095900,20758560,6970,6970,6970,6970,0
20250225,095800,20758560,6970,6980,6980,6970,144
20250225,095700,19753900,6990,6990,6990,6990,0
20250225,095600,19753900,6990,6990,6990,6990,37
20250225,095500,19495270,6980,6980,6980,6980,102
20250225,095400,18783310,6980,6980,6980,6980,0
20250225,095300,18783310,6980,6980,6980,6980,0
20250225,095200,18783310,6980,6980,6980,6980,0
20250225,095100,18783310,6980,6980,6980,6980,0
20250225,095000,18783310,6980,6980,6980,6980,11
20250225,094900,18706530,6970,6970,6970,6970,0
20250225,094800,18706530,6970,6970,6970,6970,20
20250225,094700,18567130,6990,6990,6990,6990,0
20250225,094600,18567130,6990,6990,6990,6990,0
20250225,094500,18567130,6990,6990,6990,6990,0
20250225,094400,18567130,6990,6970,6990,6970,11
20250225,094300,18490440,6970,6970,6970,6970,10
20250225,094200,18420740,6970,6970,6970,6970,0
20250225,094100,18420740,6970,6970,6970,6970,2
20250225,094000,18406800,6970,6970,6970,6970,0
20250225,093900,18406800,6970,6970,6970,6970,0
20250225,093800,18406800,6970,6970,6970,6970,0
20250225,093700,18406800,6970,6970,6970,6970,2
20250225,093600,18392860,6970,6970,6970,6970,1
20250225,093500,18385890,6950,6950,6950,6950,60
20250225,093400,17968890,6950,6950,6950,6950,0
20250225,093300,17968890,6950,6950,6950,6950,11
20250225,093200,17892440,6970,6970,6970,6970,0
20250225,093100,17892440,6970,6970,6970,6970,0
20250225,093000,17892440,6970,6970,6970,6970,6
20250225,092900,17850620,6970,6970,6970,6970,0
20250225,092800,17850620,6970,6970,6970,6970,20
20250225,092700,17711220,6940,6940,6940,6940,0
20250225,092600,17711220,6940,6940,6940,6940,0
20250225,092500,17711220,6940,6940,6940,6940,0
20250225,092400,17711220,6940,6940,6940,6940,0
20250225,092300,17711220,6940,6940,6940,6940,0
20250225,092200,17711220,6940,6940,6940,6940,0
20250225,092100,17711220,6940,6970,6970,6940,568
20250225,092000,13754300,6940,6960,6970,6940,1137
20250225,091900,5836580,6930,6930,6930,6930,0
20250225,091800,5836580,6930,6930,6930,6930,0
20250225,091700,5836580,6930,6930,6930,6930,0
20250225,091600,5836580,6930,6930,6930,6930,0
20250225,091500,5836580,6930,6930,6930,6930,0
20250225,091400,5836580,6930,6930,6930,6930,0
20250225,091300,5836580,6930,6930,6930,6930,0
20250225,091200,5836580,6930,6930,6930,6930,0
20250225,091100,5836580,6930,6930,6930,6930,0
20250225,091000,5836580,6930,6930,6930,6930,0
20250225,090900,5836580,6930,6930,6930,6930,0
20250225,090800,5836580,6930,6930,6930,6930,0
20250225,090700,5836580,6930,6930,6930,6930,0
20250225,090600,5836580,6930,6930,6930,6930,0
20250225,090500,5836580,6930,6930,6930,6930,0
20250225,090400,5836580,6930,6930,6930,6930,0
20250225,090300,5836580,6930,6930,6930,6930,0
20250225,090200,5836580,6930,6940,6940,6930,10
20250225,090100,5767270,6940,6940,6940,6940,1
20250225,090000,5760330,6940,6980,6980,6920,828