KissMeData/025770/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191200,54577840,7820,7820,7820,7820,3
20250225,191100,54577840,7820,7820,7820,7820,0
20250225,191000,54577840,7820,7820,7820,7820,0
20250225,190900,54577840,7820,7820,7820,7820,0
20250225,190800,54577840,7820,7820,7820,7820,0
20250225,190700,54577840,7820,7820,7820,7820,0
20250225,190600,54577840,7820,7820,7820,7820,0
20250225,190500,54577840,7820,7820,7820,7820,0
20250225,190400,54577840,7820,7820,7820,7820,0
20250225,190300,54577840,7820,7820,7820,7820,0
20250225,190200,54577840,7820,7820,7820,7820,0
20250225,190100,54577840,7820,7820,7820,7820,0
20250225,190000,54577840,7820,7820,7820,7820,0
20250225,185900,54577840,7820,7820,7820,7820,0
20250225,185800,54577840,7820,7820,7820,7820,0
20250225,185700,54577840,7820,7820,7820,7820,0
20250225,185600,54577840,7820,7820,7820,7820,0
20250225,185500,54577840,7820,7820,7820,7820,0
20250225,185400,54577840,7820,7820,7820,7820,0
20250225,185300,54577840,7820,7820,7820,7820,0
20250225,185200,54577840,7820,7820,7820,7820,0
20250225,185100,54577840,7820,7820,7820,7820,0
20250225,185000,54577840,7820,7820,7820,7820,0
20250225,184900,54577840,7820,7820,7820,7820,0
20250225,184800,54577840,7820,7820,7820,7820,0
20250225,184700,54577840,7820,7820,7820,7820,0
20250225,184600,54577840,7820,7820,7820,7820,0
20250225,184500,54577840,7820,7820,7820,7820,0
20250225,184400,54577840,7820,7820,7820,7820,0
20250225,184300,54577840,7820,7820,7820,7820,0
20250225,184200,54577840,7820,7820,7820,7820,3
20250225,184100,54577840,7820,7820,7820,7820,0
20250225,184000,54577840,7820,7820,7820,7820,0
20250225,183900,54577840,7820,7820,7820,7820,0
20250225,183800,54577840,7820,7820,7820,7820,0
20250225,183700,54577840,7820,7820,7820,7820,0
20250225,183600,54577840,7820,7820,7820,7820,0
20250225,183500,54577840,7820,7820,7820,7820,0
20250225,183400,54577840,7820,7820,7820,7820,0
20250225,183300,54577840,7820,7820,7820,7820,0
20250225,183200,54577840,7820,7820,7820,7820,0
20250225,183100,54577840,7820,7820,7820,7820,0
20250225,183000,54577840,7820,7820,7820,7820,0
20250225,182900,54577840,7820,7820,7820,7820,0
20250225,182800,54577840,7820,7820,7820,7820,0
20250225,182700,54577840,7820,7820,7820,7820,0
20250225,182600,54577840,7820,7820,7820,7820,0
20250225,182500,54577840,7820,7820,7820,7820,0
20250225,182400,54577840,7820,7820,7820,7820,0
20250225,182300,54577840,7820,7820,7820,7820,0
20250225,182200,54577840,7820,7820,7820,7820,0
20250225,182100,54577840,7820,7820,7820,7820,0
20250225,182000,54577840,7820,7820,7820,7820,0
20250225,181900,54577840,7820,7820,7820,7820,0
20250225,181800,54577840,7820,7820,7820,7820,0
20250225,181700,54577840,7820,7820,7820,7820,0
20250225,181600,54577840,7820,7820,7820,7820,0
20250225,181500,54577840,7820,7820,7820,7820,0
20250225,181400,54577840,7820,7820,7820,7820,0
20250225,181300,54577840,7820,7820,7820,7820,0
20250225,181200,54577840,7820,7820,7820,7820,3
20250225,181100,54577840,7820,7820,7820,7820,0
20250225,181000,54577840,7820,7820,7820,7820,0
20250225,180900,54577840,7820,7820,7820,7820,0
20250225,180800,54577840,7820,7820,7820,7820,0
20250225,180700,54577840,7820,7820,7820,7820,0
20250225,180600,54577840,7820,7820,7820,7820,0
20250225,180500,54577840,7820,7820,7820,7820,0
20250225,180400,54577840,7820,7820,7820,7820,0
20250225,180300,54577840,7820,7820,7820,7820,0
20250225,180200,54577840,7820,7820,7820,7820,0
20250225,180100,54577840,7820,7820,7820,7820,0
20250225,180000,54577840,7820,7820,7820,7820,0
20250225,175900,54577840,7820,7820,7820,7820,0
20250225,175800,54577840,7820,7820,7820,7820,0
20250225,175700,54577840,7820,7820,7820,7820,0
20250225,175600,54577840,7820,7820,7820,7820,0
20250225,175500,54577840,7820,7820,7820,7820,0
20250225,175400,54577840,7820,7820,7820,7820,0
20250225,175300,54577840,7820,7820,7820,7820,0
20250225,175200,54577840,7820,7820,7820,7820,0
20250225,175100,54577840,7820,7820,7820,7820,0
20250225,175000,54577840,7820,7820,7820,7820,0
20250225,174900,54577840,7820,7820,7820,7820,0
20250225,174800,54577840,7820,7820,7820,7820,0
20250225,174700,54577840,7820,7820,7820,7820,0
20250225,174600,54577840,7820,7820,7820,7820,0
20250225,174500,54577840,7820,7820,7820,7820,0
20250225,174400,54577840,7820,7820,7820,7820,0
20250225,174300,54577840,7820,7820,7820,7820,0
20250225,174200,54577840,7820,7820,7820,7820,3
20250225,174100,54577840,7820,7820,7820,7820,0
20250225,174000,54577840,7820,7820,7820,7820,0
20250225,173900,54577840,7820,7820,7820,7820,0
20250225,173800,54577840,7820,7820,7820,7820,0
20250225,173700,54577840,7820,7820,7820,7820,0
20250225,173600,54577840,7820,7820,7820,7820,0
20250225,173500,54577840,7820,7820,7820,7820,0
20250225,173400,54577840,7820,7820,7820,7820,0
20250225,173300,54577840,7820,7820,7820,7820,0
20250225,173200,54577840,7820,7820,7820,7820,0
20250225,173100,54577840,7820,7820,7820,7820,0
20250225,173000,54577840,7820,7820,7820,7820,0
20250225,172900,54577840,7820,7820,7820,7820,0
20250225,172800,54577840,7820,7820,7820,7820,0
20250225,172700,54577840,7820,7820,7820,7820,0
20250225,172600,54577840,7820,7820,7820,7820,0
20250225,172500,54577840,7820,7820,7820,7820,0
20250225,172400,54577840,7820,7820,7820,7820,0
20250225,172300,54577840,7820,7820,7820,7820,0
20250225,172200,54577840,7820,7820,7820,7820,0
20250225,172100,54577840,7820,7820,7820,7820,0
20250225,172000,54577840,7820,7820,7820,7820,0
20250225,171900,54577840,7820,7820,7820,7820,0
20250225,171800,54577840,7820,7820,7820,7820,0
20250225,171700,54577840,7820,7820,7820,7820,0
20250225,171600,54577840,7820,7820,7820,7820,0
20250225,171500,54577840,7820,7820,7820,7820,0
20250225,171400,54577840,7820,7820,7820,7820,0
20250225,171300,54577840,7820,7820,7820,7820,0
20250225,171200,54577840,7820,7820,7820,7820,3
20250225,171100,54577840,7820,7820,7820,7820,0
20250225,171000,54577840,7820,7820,7820,7820,0
20250225,170900,54577840,7820,7820,7820,7820,0
20250225,170800,54577840,7820,7820,7820,7820,0
20250225,170700,54577840,7820,7820,7820,7820,0
20250225,170600,54577840,7820,7820,7820,7820,0
20250225,170500,54577840,7820,7820,7820,7820,0
20250225,170400,54577840,7820,7820,7820,7820,0
20250225,170300,54577840,7820,7820,7820,7820,0
20250225,170200,54577840,7820,7820,7820,7820,0
20250225,170100,54577840,7820,7820,7820,7820,0
20250225,170000,54577840,7820,7820,7820,7820,0
20250225,165900,54577840,7820,7820,7820,7820,0
20250225,165800,54577840,7820,7820,7820,7820,0
20250225,165700,54577840,7820,7820,7820,7820,0
20250225,165600,54577840,7820,7820,7820,7820,0
20250225,165500,54577840,7820,7820,7820,7820,0
20250225,165400,54577840,7820,7820,7820,7820,0
20250225,165300,54577840,7820,7820,7820,7820,0
20250225,165200,54577840,7820,7820,7820,7820,0
20250225,165100,54577840,7820,7820,7820,7820,0
20250225,165000,54577840,7820,7820,7820,7820,0
20250225,164900,54577840,7820,7820,7820,7820,0
20250225,164800,54577840,7820,7820,7820,7820,0
20250225,164700,54577840,7820,7820,7820,7820,0
20250225,164600,54577840,7820,7820,7820,7820,0
20250225,164500,54577840,7820,7820,7820,7820,0
20250225,164400,54577840,7820,7820,7820,7820,0
20250225,164300,54577840,7820,7820,7820,7820,0
20250225,164200,54577840,7820,7820,7820,7820,3
20250225,164100,54577840,7820,7820,7820,7820,0
20250225,164000,54577840,7820,7820,7820,7820,0
20250225,163900,54577840,7820,7820,7820,7820,0
20250225,163800,54577840,7820,7820,7820,7820,0
20250225,163700,54577840,7820,7820,7820,7820,0
20250225,163600,54577840,7820,7820,7820,7820,0
20250225,163500,54577840,7820,7820,7820,7820,0
20250225,163400,54577840,7820,7820,7820,7820,0
20250225,163300,54577840,7820,7820,7820,7820,0
20250225,163200,54577840,7820,7820,7820,7820,0
20250225,163100,54577840,7820,7820,7820,7820,0
20250225,163000,54577840,7820,7820,7820,7820,0
20250225,162900,54577840,7820,7820,7820,7820,0
20250225,162800,54577840,7820,7820,7820,7820,0
20250225,162700,54577840,7820,7820,7820,7820,0
20250225,162600,54577840,7820,7820,7820,7820,0
20250225,162500,54577840,7820,7820,7820,7820,0
20250225,162400,54577840,7820,7820,7820,7820,0
20250225,162300,54577840,7820,7820,7820,7820,0
20250225,162200,54577840,7820,7820,7820,7820,0
20250225,162100,54577840,7820,7820,7820,7820,0
20250225,162000,54577840,7820,7820,7820,7820,0
20250225,161900,54577840,7820,7820,7820,7820,0
20250225,161800,54577840,7820,7820,7820,7820,0
20250225,161700,54577840,7820,7820,7820,7820,0
20250225,161600,54577840,7820,7820,7820,7820,0
20250225,161500,54577840,7820,7820,7820,7820,0
20250225,161400,54577840,7820,7820,7820,7820,0
20250225,161300,54577840,7820,7820,7820,7820,0
20250225,161200,54577840,7820,7820,7820,7820,3
20250225,161100,54577840,7820,7820,7820,7820,0
20250225,161000,54577840,7820,7820,7820,7820,0
20250225,160900,54577840,7820,7820,7820,7820,0
20250225,160800,54577840,7820,7820,7820,7820,0
20250225,160700,54577840,7820,7820,7820,7820,0
20250225,160600,54577840,7820,7820,7820,7820,0
20250225,160500,54577840,7820,7820,7820,7820,0
20250225,160400,54577840,7820,7820,7820,7820,0
20250225,160300,54577840,7820,7820,7820,7820,0
20250225,160200,54577840,7820,7820,7820,7820,0
20250225,160100,54577840,7820,7820,7820,7820,0
20250225,160000,54577840,7820,7820,7820,7820,0
20250225,155900,54577840,7820,7820,7820,7820,0
20250225,155800,54577840,7820,7820,7820,7820,0
20250225,155700,54577840,7820,7820,7820,7820,0
20250225,155600,54577840,7820,7820,7820,7820,0
20250225,155500,54577840,7820,7820,7820,7820,0
20250225,155400,54577840,7820,7820,7820,7820,0
20250225,155300,54577840,7820,7820,7820,7820,0
20250225,155200,54577840,7820,7820,7820,7820,0
20250225,155100,54577840,7820,7820,7820,7820,0
20250225,155000,54577840,7820,7820,7820,7820,0
20250225,154900,54577840,7820,7820,7820,7820,0
20250225,154800,54577840,7820,7820,7820,7820,0
20250225,154700,54577840,7820,7820,7820,7820,0
20250225,154600,54577840,7820,7820,7820,7820,0
20250225,154500,54577840,7820,7820,7820,7820,0
20250225,154400,54577840,7820,7820,7820,7820,0
20250225,154300,54577840,7820,7820,7820,7820,0
20250225,154200,54577840,7820,7820,7820,7820,3
20250225,154100,54577840,7820,7820,7820,7820,0
20250225,154000,54577840,7820,7820,7820,7820,0
20250225,153900,54577840,7820,7820,7820,7820,0
20250225,153800,54577840,7820,7820,7820,7820,0
20250225,153700,54577840,7820,7820,7820,7820,0
20250225,153600,54577840,7820,7820,7820,7820,0
20250225,153500,54577840,7820,7820,7820,7820,0
20250225,153400,54577840,7820,7820,7820,7820,0
20250225,153300,54577840,7820,7820,7820,7820,0
20250225,153200,54577840,7820,7820,7820,7820,0
20250225,153100,54577840,7820,7820,7820,7820,0
20250225,153000,54577840,7820,7820,7820,7820,3
20250225,152900,54554380,7800,7800,7800,7800,0
20250225,152800,54554380,7800,7800,7800,7800,0
20250225,152700,54554380,7800,7800,7800,7800,0
20250225,152600,54554380,7800,7800,7800,7800,0
20250225,152500,54554380,7800,7800,7800,7800,0
20250225,152400,54554380,7800,7800,7800,7800,0
20250225,152300,54554380,7800,7800,7800,7800,0
20250225,152200,54554380,7800,7800,7800,7800,0
20250225,152100,54554380,7800,7800,7800,7800,0
20250225,152000,54554380,7800,7800,7800,7800,0
20250225,151900,54554380,7800,7800,7800,7800,1
20250225,151800,54546580,7800,7820,7820,7800,5
20250225,151700,54507560,7810,7810,7810,7810,3
20250225,151600,54484130,7810,7810,7820,7800,87
20250225,151500,53804150,7820,7820,7820,7790,102
20250225,151400,53008990,7800,7800,7800,7800,0
20250225,151300,53008990,7800,7800,7800,7800,0
20250225,151200,53008990,7800,7800,7800,7800,2
20250225,151100,52993390,7810,7810,7810,7810,0
20250225,151000,52993390,7810,7790,7810,7790,86
20250225,150900,52322580,7790,7790,7790,7790,80
20250225,150800,51699380,7790,7790,7790,7790,16
20250225,150700,51574740,7800,7800,7800,7800,0
20250225,150600,51574740,7800,7800,7800,7800,4
20250225,150500,51543540,7790,7790,7790,7790,0
20250225,150400,51543540,7790,7790,7790,7790,3
20250225,150300,51520170,7790,7790,7790,7790,40
20250225,150200,51208570,7790,7800,7800,7790,868
20250225,150100,44442470,7800,7800,7800,7800,0
20250225,150000,44442470,7800,7800,7800,7800,2
20250225,145900,44426870,7810,7810,7810,7810,1
20250225,145800,44419060,7800,7800,7800,7800,0
20250225,145700,44419060,7800,7800,7800,7800,11
20250225,145600,44333260,7810,7800,7810,7800,6
20250225,145500,44286420,7810,7810,7810,7810,4
20250225,145400,44255180,7800,7800,7800,7800,0
20250225,145300,44255180,7800,7800,7800,7800,20
20250225,145200,44099180,7800,7800,7800,7800,3
20250225,145100,44075780,7810,7810,7810,7810,0
20250225,145000,44075780,7810,7810,7810,7810,0
20250225,144900,44075780,7810,7810,7810,7810,1
20250225,144800,44067970,7800,7800,7800,7800,1
20250225,144700,44060170,7800,7810,7810,7800,3
20250225,144600,44036760,7800,7800,7800,7800,0
20250225,144500,44036760,7800,7800,7800,7800,0
20250225,144400,44036760,7800,7800,7800,7800,0
20250225,144300,44036760,7800,7800,7800,7800,2
20250225,144200,44021160,7800,7800,7800,7800,4
20250225,144100,43989960,7800,7800,7800,7800,0
20250225,144000,43989960,7800,7800,7800,7800,0
20250225,143900,43989960,7800,7800,7800,7800,3
20250225,143800,43966560,7810,7810,7810,7810,0
20250225,143700,43966560,7810,7810,7810,7810,1
20250225,143600,43958750,7800,7800,7800,7800,0
20250225,143500,43958750,7800,7800,7800,7800,2
20250225,143400,43943150,7800,7800,7800,7800,0
20250225,143300,43943150,7800,7800,7800,7800,150
20250225,143200,42773150,7800,7800,7800,7800,5
20250225,143100,42734150,7800,7800,7800,7800,71
20250225,143000,42180350,7800,7800,7800,7800,26
20250225,142900,41977550,7810,7810,7810,7810,0
20250225,142800,41977550,7810,7810,7810,7810,1
20250225,142700,41969740,7800,7800,7800,7800,2
20250225,142600,41954140,7810,7810,7810,7810,0
20250225,142500,41954140,7810,7810,7810,7810,0
20250225,142400,41954140,7810,7810,7810,7810,71
20250225,142300,41399630,7810,7810,7810,7810,3
20250225,142200,41376200,7810,7810,7810,7810,6
20250225,142100,41329340,7810,7810,7810,7810,0
20250225,142000,41329340,7810,7810,7810,7810,1
20250225,141900,41321530,7810,7810,7810,7810,0
20250225,141800,41321530,7810,7810,7810,7810,30
20250225,141700,41087230,7810,7810,7810,7810,0
20250225,141600,41087230,7810,7810,7810,7810,0
20250225,141500,41087230,7810,7810,7810,7810,6
20250225,141400,41040370,7800,7800,7800,7800,2
20250225,141300,41024770,7800,7800,7800,7800,0
20250225,141200,41024770,7800,7800,7800,7800,5
20250225,141100,40985770,7800,7800,7800,7800,1
20250225,141000,40977970,7800,7800,7800,7800,3
20250225,140900,40954570,7810,7810,7810,7810,0
20250225,140800,40954570,7810,7810,7810,7810,2
20250225,140700,40938950,7810,7810,7810,7810,1
20250225,140600,40931140,7810,7800,7810,7800,3
20250225,140500,40907730,7800,7800,7800,7800,0
20250225,140400,40907730,7800,7800,7800,7800,0
20250225,140300,40907730,7800,7800,7800,7800,0
20250225,140200,40907730,7800,7800,7800,7800,8
20250225,140100,40845330,7800,7800,7800,7800,0
20250225,140000,40845330,7800,7800,7800,7800,0
20250225,135900,40845330,7800,7800,7800,7800,0
20250225,135800,40845330,7800,7800,7800,7800,3
20250225,135700,40821930,7800,7800,7800,7800,0
20250225,135600,40821930,7800,7800,7800,7800,0
20250225,135500,40821930,7800,7800,7800,7800,0
20250225,135400,40821930,7800,7800,7800,7800,2
20250225,135300,40806330,7800,7800,7800,7800,0
20250225,135200,40806330,7800,7800,7800,7800,4
20250225,135100,40775130,7800,7800,7800,7800,0
20250225,135000,40775130,7800,7800,7800,7800,0
20250225,134900,40775130,7800,7800,7800,7800,2
20250225,134800,40759530,7800,7800,7800,7800,1
20250225,134700,40751730,7800,7800,7800,7800,0
20250225,134600,40751730,7800,7800,7800,7800,0
20250225,134500,40751730,7800,7800,7800,7800,3
20250225,134400,40728330,7810,7810,7810,7810,0
20250225,134300,40728330,7810,7810,7810,7810,0
20250225,134200,40728330,7810,7810,7810,7810,2
20250225,134100,40712710,7800,7800,7800,7800,2
20250225,134000,40697110,7800,7800,7800,7800,0
20250225,133900,40697110,7800,7800,7800,7800,0
20250225,133800,40697110,7800,7800,7800,7800,0
20250225,133700,40697110,7800,7800,7800,7800,2
20250225,133600,40681510,7800,7800,7800,7800,0
20250225,133500,40681510,7800,7800,7800,7800,0
20250225,133400,40681510,7800,7800,7800,7800,0
20250225,133300,40681510,7800,7800,7800,7800,2
20250225,133200,40665910,7800,7800,7800,7800,6
20250225,133100,40619110,7800,7800,7800,7800,0
20250225,133000,40619110,7800,7800,7800,7800,0
20250225,132900,40619110,7800,7800,7800,7800,3
20250225,132800,40595710,7810,7810,7810,7810,1
20250225,132700,40587900,7800,7800,7800,7800,0
20250225,132600,40587900,7800,7800,7800,7800,0
20250225,132500,40587900,7800,7800,7800,7800,2
20250225,132400,40572300,7800,7800,7800,7800,0
20250225,132300,40572300,7800,7800,7800,7800,0
20250225,132200,40572300,7800,7800,7800,7800,5
20250225,132100,40533300,7800,7800,7800,7800,0
20250225,132000,40533300,7800,7800,7800,7800,2
20250225,131900,40517700,7810,7810,7810,7810,2
20250225,131800,40502080,7810,7810,7810,7810,0
20250225,131700,40502080,7810,7810,7810,7810,2
20250225,131600,40486460,7810,7800,7810,7800,4
20250225,131500,40455250,7800,7800,7800,7800,0
20250225,131400,40455250,7800,7800,7800,7800,0
20250225,131300,40455250,7800,7800,7800,7800,0
20250225,131200,40455250,7800,7800,7800,7800,8
20250225,131100,40392850,7800,7800,7800,7800,0
20250225,131000,40392850,7800,7800,7800,7800,0
20250225,130900,40392850,7800,7800,7800,7800,0
20250225,130800,40392850,7800,7800,7800,7800,3
20250225,130700,40369450,7810,7810,7810,7810,2
20250225,130600,40353830,7810,7810,7810,7810,0
20250225,130500,40353830,7810,7810,7810,7810,0
20250225,130400,40353830,7810,7800,7810,7800,4
20250225,130300,40322620,7810,7810,7810,7810,0
20250225,130200,40322620,7810,7810,7810,7810,0
20250225,130100,40322620,7810,7810,7810,7810,0
20250225,130000,40322620,7810,7800,7810,7800,13
20250225,125900,40221120,7810,7810,7810,7810,1
20250225,125800,40213310,7810,7810,7810,7810,0
20250225,125700,40213310,7810,7810,7810,7810,0
20250225,125600,40213310,7810,7810,7810,7810,0
20250225,125500,40213310,7810,7810,7810,7810,0
20250225,125400,40213310,7810,7810,7810,7810,0
20250225,125300,40213310,7810,7810,7810,7810,38
20250225,125200,39916530,7810,7810,7810,7810,5
20250225,125100,39877480,7810,7810,7810,7810,3
20250225,125000,39854050,7820,7820,7820,7820,0
20250225,124900,39854050,7820,7820,7820,7820,1
20250225,124800,39846230,7810,7810,7810,7810,0
20250225,124700,39846230,7810,7810,7810,7810,5
20250225,124600,39807180,7810,7810,7810,7810,0
20250225,124500,39807180,7810,7810,7810,7810,0
20250225,124400,39807180,7810,7810,7810,7810,0
20250225,124300,39807180,7810,7810,7810,7810,2
20250225,124200,39791560,7810,7810,7810,7810,6
20250225,124100,39744700,7810,7810,7810,7810,0
20250225,124000,39744700,7810,7810,7810,7810,0
20250225,123900,39744700,7810,7820,7820,7810,3
20250225,123800,39721260,7810,7810,7810,7810,1
20250225,123700,39713450,7810,7810,7810,7810,0
20250225,123600,39713450,7810,7810,7810,7810,0
20250225,123500,39713450,7810,7810,7810,7810,3
20250225,123400,39690020,7810,7810,7810,7810,0
20250225,123300,39690020,7810,7810,7810,7810,0
20250225,123200,39690020,7810,7810,7810,7810,5
20250225,123100,39650970,7810,7810,7810,7810,2
20250225,123000,39635350,7810,7810,7810,7810,0
20250225,122900,39635350,7810,7810,7810,7810,0
20250225,122800,39635350,7810,7810,7810,7810,0
20250225,122700,39635350,7810,7810,7810,7810,0
20250225,122600,39635350,7810,7810,7810,7810,2
20250225,122500,39619730,7810,7810,7810,7810,0
20250225,122400,39619730,7810,7810,7810,7810,0
20250225,122300,39619730,7810,7810,7810,7810,0
20250225,122200,39619730,7810,7810,7810,7810,9
20250225,122100,39549440,7810,7810,7810,7810,46
20250225,122000,39190180,7810,7810,7810,7810,0
20250225,121900,39190180,7810,7810,7810,7810,0
20250225,121800,39190180,7810,7820,7820,7810,3
20250225,121700,39166740,7810,7810,7810,7810,0
20250225,121600,39166740,7810,7810,7810,7810,0
20250225,121500,39166740,7810,7810,7810,7810,0
20250225,121400,39166740,7810,7810,7810,7810,2
20250225,121300,39151120,7820,7820,7820,7820,0
20250225,121200,39151120,7820,7820,7820,7820,0
20250225,121100,39151120,7820,7820,7820,7820,13
20250225,121000,39049460,7810,7810,7810,7810,3
20250225,120900,39026030,7820,7820,7820,7820,0
20250225,120800,39026030,7820,7820,7820,7820,0
20250225,120700,39026030,7820,7820,7820,7820,1
20250225,120600,39018210,7810,7810,7810,7810,2
20250225,120500,39002590,7810,7810,7810,7810,0
20250225,120400,39002590,7810,7810,7810,7810,0
20250225,120300,39002590,7810,7810,7810,7810,0
20250225,120200,39002590,7810,7810,7810,7810,8
20250225,120100,38940110,7810,7810,7810,7810,0
20250225,120000,38940110,7810,7810,7810,7810,0
20250225,115900,38940110,7810,7810,7810,7810,0
20250225,115800,38940110,7810,7810,7810,7810,0
20250225,115700,38940110,7810,7810,7810,7810,2
20250225,115600,38924490,7810,7810,7810,7810,0
20250225,115500,38924490,7810,7810,7810,7810,13
20250225,115400,38822960,7810,7810,7810,7810,0
20250225,115300,38822960,7810,7810,7810,7810,3
20250225,115200,38799530,7810,7810,7810,7810,6
20250225,115100,38752670,7810,7810,7810,7810,0
20250225,115000,38752670,7810,7810,7810,7810,0
20250225,114900,38752670,7810,7810,7810,7810,2
20250225,114800,38737050,7810,7810,7810,7810,0
20250225,114700,38737050,7810,7810,7810,7810,0
20250225,114600,38737050,7810,7810,7810,7810,0
20250225,114500,38737050,7810,7810,7810,7810,2
20250225,114400,38721430,7820,7820,7820,7820,0
20250225,114300,38721430,7820,7820,7820,7820,0
20250225,114200,38721430,7820,7810,7820,7810,6
20250225,114100,38674560,7810,7810,7810,7810,3
20250225,114000,38651130,7820,7820,7820,7820,0
20250225,113900,38651130,7820,7820,7820,7820,0
20250225,113800,38651130,7820,7820,7820,7820,1
20250225,113700,38643310,7810,7810,7810,7810,2
20250225,113600,38627690,7820,7820,7820,7820,0
20250225,113500,38627690,7820,7820,7820,7820,0
20250225,113400,38627690,7820,7820,7820,7820,1
20250225,113300,38619870,7810,7810,7810,7810,2
20250225,113200,38604250,7820,7820,7820,7820,0
20250225,113100,38604250,7820,7820,7820,7820,0
20250225,113000,38604250,7820,7820,7820,7820,0
20250225,112900,38604250,7820,7820,7820,7820,1
20250225,112800,38596430,7810,7810,7810,7810,3
20250225,112700,38573000,7820,7820,7820,7820,1
20250225,112600,38565180,7810,7810,7810,7810,0
20250225,112500,38565180,7810,7810,7810,7810,0
20250225,112400,38565180,7810,7810,7810,7810,2
20250225,112300,38549560,7810,7810,7810,7810,1
20250225,112200,38541750,7810,7810,7810,7810,4
20250225,112100,38510510,7810,7810,7810,7810,0
20250225,112000,38510510,7810,7820,7820,7810,340
20250225,111900,35855090,7820,7820,7820,7820,0
20250225,111800,35855090,7820,7820,7820,7820,0
20250225,111700,35855090,7820,7820,7820,7820,29
20250225,111600,35628310,7810,7810,7810,7810,3
20250225,111500,35604880,7810,7810,7810,7810,0
20250225,111400,35604880,7810,7810,7810,7810,0
20250225,111300,35604880,7810,7810,7810,7810,0
20250225,111200,35604880,7810,7810,7810,7810,7
20250225,111100,35550210,7810,7810,7810,7810,0
20250225,111000,35550210,7810,7810,7810,7810,0
20250225,110900,35550210,7810,7810,7810,7810,0
20250225,110800,35550210,7810,7810,7810,7810,2
20250225,110700,35534590,7810,7810,7810,7810,0
20250225,110600,35534590,7810,7810,7810,7810,0
20250225,110500,35534590,7810,7810,7810,7810,1
20250225,110400,35526780,7810,7810,7810,7810,2
20250225,110300,35511160,7830,7830,7830,7830,0
20250225,110200,35511160,7830,7830,7830,7830,0
20250225,110100,35511160,7830,7830,7830,7830,0
20250225,110000,35511160,7830,7820,7830,7820,4
20250225,105900,35479870,7810,7810,7810,7810,3
20250225,105800,35456440,7810,7810,7810,7810,0
20250225,105700,35456440,7810,7810,7810,7810,0
20250225,105600,35456440,7810,7810,7810,7810,0
20250225,105500,35456440,7810,7810,7810,7810,2
20250225,105400,35440820,7810,7810,7810,7810,0
20250225,105300,35440820,7810,7810,7810,7810,0
20250225,105200,35440820,7810,7810,7810,7810,6
20250225,105100,35393960,7810,7810,7810,7810,13
20250225,105000,35292430,7820,7820,7820,7820,0
20250225,104900,35292430,7820,7820,7820,7820,34
20250225,104800,35026550,7820,7820,7820,7820,0
20250225,104700,35026550,7820,7820,7820,7810,522
20250225,104600,30944630,7820,7820,7820,7820,0
20250225,104500,30944630,7820,7820,7820,7820,0
20250225,104400,30944630,7820,7820,7820,7820,0
20250225,104300,30944630,7820,7820,7820,7820,2
20250225,104200,30928990,7820,7810,7820,7810,8
20250225,104100,30866490,7810,7810,7810,7810,0
20250225,104000,30866490,7810,7810,7810,7810,0
20250225,103900,30866490,7810,7810,7810,7810,0
20250225,103800,30866490,7810,7810,7810,7810,0
20250225,103700,30866490,7810,7810,7810,7810,0
20250225,103600,30866490,7810,7810,7810,7810,0
20250225,103500,30866490,7810,7810,7810,7810,3
20250225,103400,30843060,7810,7810,7810,7810,0
20250225,103300,30843060,7810,7810,7810,7810,0
20250225,103200,30843060,7810,7800,7810,7800,18
20250225,103100,30702540,7820,7820,7820,7820,0
20250225,103000,30702540,7820,7820,7820,7820,0
20250225,102900,30702540,7820,7820,7820,7820,0
20250225,102800,30702540,7820,7820,7820,7820,32
20250225,102700,30452300,7820,7820,7820,7820,41
20250225,102600,30131680,7810,7810,7810,7810,2
20250225,102500,30116060,7800,7810,7810,7800,375
20250225,102400,27188130,7810,7810,7810,7810,65
20250225,102300,26680480,7810,7810,7810,7810,0
20250225,102200,26680480,7810,7820,7820,7810,13
20250225,102100,26578850,7810,7810,7810,7810,0
20250225,102000,26578850,7810,7810,7810,7810,18
20250225,101900,26438270,7820,7820,7820,7820,0
20250225,101800,26438270,7820,7820,7820,7820,209
20250225,101700,24803890,7820,7820,7820,7820,0
20250225,101600,24803890,7820,7820,7820,7820,0
20250225,101500,24803890,7820,7820,7820,7820,0
20250225,101400,24803890,7820,7820,7820,7820,2
20250225,101300,24788250,7820,7820,7820,7820,0
20250225,101200,24788250,7820,7820,7820,7820,0
20250225,101100,24788250,7820,7820,7820,7820,0
20250225,101000,24788250,7820,7820,7820,7820,7
20250225,100900,24733510,7820,7820,7820,7820,0
20250225,100800,24733510,7820,7820,7820,7820,0
20250225,100700,24733510,7820,7820,7820,7820,0
20250225,100600,24733510,7820,7820,7820,7820,0
20250225,100500,24733510,7820,7820,7820,7820,3
20250225,100400,24710050,7820,7820,7820,7820,0
20250225,100300,24710050,7820,7820,7820,7820,0
20250225,100200,24710050,7820,7820,7820,7820,0
20250225,100100,24710050,7820,7820,7820,7820,2
20250225,100000,24694410,7830,7830,7830,7830,0
20250225,095900,24694410,7830,7830,7830,7830,0
20250225,095800,24694410,7830,7830,7830,7830,1
20250225,095700,24686580,7820,7820,7820,7820,0
20250225,095600,24686580,7820,7820,7820,7820,0
20250225,095500,24686580,7820,7820,7820,7820,0
20250225,095400,24686580,7820,7820,7820,7820,0
20250225,095300,24686580,7820,7820,7820,7820,0
20250225,095200,24686580,7820,7820,7820,7820,52
20250225,095100,24279940,7840,7840,7840,7840,0
20250225,095000,24279940,7840,7840,7840,7840,2
20250225,094900,24264260,7850,7850,7850,7850,0
20250225,094800,24264260,7850,7850,7850,7850,0
20250225,094700,24264260,7850,7850,7850,7850,6
20250225,094600,24217160,7850,7850,7850,7850,0
20250225,094500,24217160,7850,7830,7850,7830,10
20250225,094400,24138770,7830,7830,7830,7830,0
20250225,094300,24138770,7830,7830,7830,7830,0
20250225,094200,24138770,7830,7830,7830,7830,0
20250225,094100,24138770,7830,7830,7830,7830,3
20250225,094000,24115280,7830,7830,7830,7830,0
20250225,093900,24115280,7830,7830,7830,7830,0
20250225,093800,24115280,7830,7830,7830,7830,4
20250225,093700,24083960,7830,7830,7830,7830,0
20250225,093600,24083960,7830,7830,7830,7830,2
20250225,093500,24068300,7830,7830,7830,7830,0
20250225,093400,24068300,7830,7830,7830,7830,0
20250225,093300,24068300,7830,7830,7830,7830,0
20250225,093200,24068300,7830,7830,7830,7830,2
20250225,093100,24052640,7830,7830,7830,7830,0
20250225,093000,24052640,7830,7830,7830,7830,0
20250225,092900,24052640,7830,7830,7830,7830,0
20250225,092800,24052640,7830,7840,7840,7830,15
20250225,092700,23935070,7850,7850,7850,7850,0
20250225,092600,23935070,7850,7850,7850,7850,0
20250225,092500,23935070,7850,7850,7850,7850,0
20250225,092400,23935070,7850,7850,7850,7850,0
20250225,092300,23935070,7850,7850,7850,7850,0
20250225,092200,23935070,7850,7850,7850,7850,0
20250225,092100,23935070,7850,7850,7850,7850,0
20250225,092000,23935070,7850,7850,7850,7850,0
20250225,091900,23935070,7850,7850,7850,7850,0
20250225,091800,23935070,7850,7850,7850,7850,0
20250225,091700,23935070,7850,7850,7850,7850,0
20250225,091600,23935070,7850,7850,7850,7850,0
20250225,091500,23935070,7850,7850,7850,7850,0
20250225,091400,23935070,7850,7850,7850,7850,33
20250225,091300,23676020,7850,7850,7850,7850,0
20250225,091200,23676020,7850,7850,7850,7850,0
20250225,091100,23676020,7850,7850,7850,7850,904
20250225,091000,16579620,7850,7850,7850,7850,10
20250225,090900,16501120,7850,7850,7850,7850,0
20250225,090800,16501120,7850,7850,7850,7850,0
20250225,090700,16501120,7850,7850,7850,7850,0
20250225,090600,16501120,7850,7850,7850,7850,2000
20250225,090500,801120,7850,7870,7870,7850,22
20250225,090400,628260,7870,7870,7870,7870,6
20250225,090300,581040,7870,7870,7900,7870,4
20250225,090200,549510,7850,7850,7850,7850,0
20250225,090100,549510,7850,7850,7850,7850,58
20250225,090000,94210,7850,7850,7860,7850,12