KissMeData/027410/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191300,301546325,3535,3535,3535,3535,3893
20250225,191200,301546325,3535,3535,3535,3535,0
20250225,191100,301546325,3535,3535,3535,3535,0
20250225,191000,301546325,3535,3535,3535,3535,0
20250225,190900,301546325,3535,3535,3535,3535,0
20250225,190800,301546325,3535,3535,3535,3535,0
20250225,190700,301546325,3535,3535,3535,3535,0
20250225,190600,301546325,3535,3535,3535,3535,0
20250225,190500,301546325,3535,3535,3535,3535,0
20250225,190400,301546325,3535,3535,3535,3535,0
20250225,190300,301546325,3535,3535,3535,3535,0
20250225,190200,301546325,3535,3535,3535,3535,0
20250225,190100,301546325,3535,3535,3535,3535,0
20250225,190000,301546325,3535,3535,3535,3535,0
20250225,185900,301546325,3535,3535,3535,3535,0
20250225,185800,301546325,3535,3535,3535,3535,0
20250225,185700,301546325,3535,3535,3535,3535,0
20250225,185600,301546325,3535,3535,3535,3535,0
20250225,185500,301546325,3535,3535,3535,3535,0
20250225,185400,301546325,3535,3535,3535,3535,0
20250225,185300,301546325,3535,3535,3535,3535,0
20250225,185200,301546325,3535,3535,3535,3535,0
20250225,185100,301546325,3535,3535,3535,3535,0
20250225,185000,301546325,3535,3535,3535,3535,0
20250225,184900,301546325,3535,3535,3535,3535,0
20250225,184800,301546325,3535,3535,3535,3535,0
20250225,184700,301546325,3535,3535,3535,3535,0
20250225,184600,301546325,3535,3535,3535,3535,0
20250225,184500,301546325,3535,3535,3535,3535,0
20250225,184400,301546325,3535,3535,3535,3535,0
20250225,184300,301546325,3535,3535,3535,3535,3893
20250225,184200,301546325,3535,3535,3535,3535,0
20250225,184100,301546325,3535,3535,3535,3535,0
20250225,184000,301546325,3535,3535,3535,3535,0
20250225,183900,301546325,3535,3535,3535,3535,0
20250225,183800,301546325,3535,3535,3535,3535,0
20250225,183700,301546325,3535,3535,3535,3535,0
20250225,183600,301546325,3535,3535,3535,3535,0
20250225,183500,301546325,3535,3535,3535,3535,0
20250225,183400,301546325,3535,3535,3535,3535,0
20250225,183300,301546325,3535,3535,3535,3535,0
20250225,183200,301546325,3535,3535,3535,3535,0
20250225,183100,301546325,3535,3535,3535,3535,0
20250225,183000,301546325,3535,3535,3535,3535,0
20250225,182900,301546325,3535,3535,3535,3535,0
20250225,182800,301546325,3535,3535,3535,3535,0
20250225,182700,301546325,3535,3535,3535,3535,0
20250225,182600,301546325,3535,3535,3535,3535,0
20250225,182500,301546325,3535,3535,3535,3535,0
20250225,182400,301546325,3535,3535,3535,3535,0
20250225,182300,301546325,3535,3535,3535,3535,0
20250225,182200,301546325,3535,3535,3535,3535,0
20250225,182100,301546325,3535,3535,3535,3535,0
20250225,182000,301546325,3535,3535,3535,3535,0
20250225,181900,301546325,3535,3535,3535,3535,0
20250225,181800,301546325,3535,3535,3535,3535,0
20250225,181700,301546325,3535,3535,3535,3535,0
20250225,181600,301546325,3535,3535,3535,3535,0
20250225,181500,301546325,3535,3535,3535,3535,0
20250225,181400,301546325,3535,3535,3535,3535,0
20250225,181300,301546325,3535,3535,3535,3535,3893
20250225,181200,301546325,3535,3535,3535,3535,0
20250225,181100,301546325,3535,3535,3535,3535,0
20250225,181000,301546325,3535,3535,3535,3535,0
20250225,180900,301546325,3535,3535,3535,3535,0
20250225,180800,301546325,3535,3535,3535,3535,0
20250225,180700,301546325,3535,3535,3535,3535,0
20250225,180600,301546325,3535,3535,3535,3535,0
20250225,180500,301546325,3535,3535,3535,3535,0
20250225,180400,301546325,3535,3535,3535,3535,0
20250225,180300,301546325,3535,3535,3535,3535,0
20250225,180200,301546325,3535,3535,3535,3535,0
20250225,180100,301546325,3535,3535,3535,3535,0
20250225,180000,301546325,3535,3535,3535,3535,0
20250225,175900,301546325,3535,3535,3535,3535,0
20250225,175800,301546325,3535,3535,3535,3535,0
20250225,175700,301546325,3535,3535,3535,3535,0
20250225,175600,301546325,3535,3535,3535,3535,0
20250225,175500,301546325,3535,3535,3535,3535,0
20250225,175400,301546325,3535,3535,3535,3535,0
20250225,175300,301546325,3535,3535,3535,3535,0
20250225,175200,301546325,3535,3535,3535,3535,0
20250225,175100,301546325,3535,3535,3535,3535,0
20250225,175000,301546325,3535,3535,3535,3535,0
20250225,174900,301546325,3535,3535,3535,3535,0
20250225,174800,301546325,3535,3535,3535,3535,0
20250225,174700,301546325,3535,3535,3535,3535,0
20250225,174600,301546325,3535,3535,3535,3535,0
20250225,174500,301546325,3535,3535,3535,3535,0
20250225,174400,301546325,3535,3535,3535,3535,0
20250225,174300,301546325,3535,3535,3535,3535,3893
20250225,174200,301546325,3535,3535,3535,3535,0
20250225,174100,301546325,3535,3535,3535,3535,0
20250225,174000,301546325,3535,3535,3535,3535,0
20250225,173900,301546325,3535,3535,3535,3535,0
20250225,173800,301546325,3535,3535,3535,3535,0
20250225,173700,301546325,3535,3535,3535,3535,0
20250225,173600,301546325,3535,3535,3535,3535,0
20250225,173500,301546325,3535,3535,3535,3535,0
20250225,173400,301546325,3535,3535,3535,3535,0
20250225,173300,301546325,3535,3535,3535,3535,0
20250225,173200,301546325,3535,3535,3535,3535,0
20250225,173100,301546325,3535,3535,3535,3535,0
20250225,173000,301546325,3535,3535,3535,3535,0
20250225,172900,301546325,3535,3535,3535,3535,0
20250225,172800,301546325,3535,3535,3535,3535,0
20250225,172700,301546325,3535,3535,3535,3535,0
20250225,172600,301546325,3535,3535,3535,3535,0
20250225,172500,301546325,3535,3535,3535,3535,0
20250225,172400,301546325,3535,3535,3535,3535,0
20250225,172300,301546325,3535,3535,3535,3535,0
20250225,172200,301546325,3535,3535,3535,3535,0
20250225,172100,301546325,3535,3535,3535,3535,0
20250225,172000,301546325,3535,3535,3535,3535,0
20250225,171900,301546325,3535,3535,3535,3535,0
20250225,171800,301546325,3535,3535,3535,3535,0
20250225,171700,301546325,3535,3535,3535,3535,0
20250225,171600,301546325,3535,3535,3535,3535,0
20250225,171500,301546325,3535,3535,3535,3535,0
20250225,171400,301546325,3535,3535,3535,3535,0
20250225,171300,301546325,3535,3535,3535,3535,3893
20250225,171200,301546325,3535,3535,3535,3535,0
20250225,171100,301546325,3535,3535,3535,3535,0
20250225,171000,301546325,3535,3535,3535,3535,0
20250225,170900,301546325,3535,3535,3535,3535,0
20250225,170800,301546325,3535,3535,3535,3535,0
20250225,170700,301546325,3535,3535,3535,3535,0
20250225,170600,301546325,3535,3535,3535,3535,0
20250225,170500,301546325,3535,3535,3535,3535,0
20250225,170400,301546325,3535,3535,3535,3535,0
20250225,170300,301546325,3535,3535,3535,3535,0
20250225,170200,301546325,3535,3535,3535,3535,0
20250225,170100,301546325,3535,3535,3535,3535,0
20250225,170000,301546325,3535,3535,3535,3535,0
20250225,165900,301546325,3535,3535,3535,3535,0
20250225,165800,301546325,3535,3535,3535,3535,0
20250225,165700,301546325,3535,3535,3535,3535,0
20250225,165600,301546325,3535,3535,3535,3535,0
20250225,165500,301546325,3535,3535,3535,3535,0
20250225,165400,301546325,3535,3535,3535,3535,0
20250225,165300,301546325,3535,3535,3535,3535,0
20250225,165200,301546325,3535,3535,3535,3535,0
20250225,165100,301546325,3535,3535,3535,3535,0
20250225,165000,301546325,3535,3535,3535,3535,0
20250225,164900,301546325,3535,3535,3535,3535,0
20250225,164800,301546325,3535,3535,3535,3535,0
20250225,164700,301546325,3535,3535,3535,3535,0
20250225,164600,301546325,3535,3535,3535,3535,0
20250225,164500,301546325,3535,3535,3535,3535,0
20250225,164400,301546325,3535,3535,3535,3535,0
20250225,164300,301546325,3535,3535,3535,3535,3893
20250225,164200,301546325,3535,3535,3535,3535,0
20250225,164100,301546325,3535,3535,3535,3535,0
20250225,164000,301546325,3535,3535,3535,3535,0
20250225,163900,301546325,3535,3535,3535,3535,0
20250225,163800,301546325,3535,3535,3535,3535,0
20250225,163700,301546325,3535,3535,3535,3535,0
20250225,163600,301546325,3535,3535,3535,3535,0
20250225,163500,301546325,3535,3535,3535,3535,0
20250225,163400,301546325,3535,3535,3535,3535,0
20250225,163300,301546325,3535,3535,3535,3535,0
20250225,163200,301546325,3535,3535,3535,3535,0
20250225,163100,301546325,3535,3535,3535,3535,0
20250225,163000,301546325,3535,3535,3535,3535,0
20250225,162900,301546325,3535,3535,3535,3535,0
20250225,162800,301546325,3535,3535,3535,3535,0
20250225,162700,301546325,3535,3535,3535,3535,0
20250225,162600,301546325,3535,3535,3535,3535,0
20250225,162500,301546325,3535,3535,3535,3535,0
20250225,162400,301546325,3535,3535,3535,3535,0
20250225,162300,301546325,3535,3535,3535,3535,0
20250225,162200,301546325,3535,3535,3535,3535,0
20250225,162100,301546325,3535,3535,3535,3535,0
20250225,162000,301546325,3535,3535,3535,3535,0
20250225,161900,301546325,3535,3535,3535,3535,0
20250225,161800,301546325,3535,3535,3535,3535,0
20250225,161700,301546325,3535,3535,3535,3535,0
20250225,161600,301546325,3535,3535,3535,3535,0
20250225,161500,301546325,3535,3535,3535,3535,0
20250225,161400,301546325,3535,3535,3535,3535,0
20250225,161300,301546325,3535,3535,3535,3535,3893
20250225,161200,301546325,3535,3535,3535,3535,0
20250225,161100,301546325,3535,3535,3535,3535,0
20250225,161000,301546325,3535,3535,3535,3535,0
20250225,160900,301546325,3535,3535,3535,3535,0
20250225,160800,301546325,3535,3535,3535,3535,0
20250225,160700,301546325,3535,3535,3535,3535,0
20250225,160600,301546325,3535,3535,3535,3535,0
20250225,160500,301546325,3535,3535,3535,3535,0
20250225,160400,301546325,3535,3535,3535,3535,0
20250225,160300,301546325,3535,3535,3535,3535,0
20250225,160200,301546325,3535,3535,3535,3535,0
20250225,160100,301546325,3535,3535,3535,3535,0
20250225,160000,301546325,3535,3535,3535,3535,0
20250225,155900,301546325,3535,3535,3535,3535,0
20250225,155800,301546325,3535,3535,3535,3535,0
20250225,155700,301546325,3535,3535,3535,3535,0
20250225,155600,301546325,3535,3535,3535,3535,0
20250225,155500,301546325,3535,3535,3535,3535,0
20250225,155400,301546325,3535,3535,3535,3535,0
20250225,155300,301546325,3535,3535,3535,3535,0
20250225,155200,301546325,3535,3535,3535,3535,0
20250225,155100,301546325,3535,3535,3535,3535,0
20250225,155000,301546325,3535,3535,3535,3535,0
20250225,154900,301546325,3535,3535,3535,3535,0
20250225,154800,301546325,3535,3535,3535,3535,0
20250225,154700,301546325,3535,3535,3535,3535,0
20250225,154600,301546325,3535,3535,3535,3535,0
20250225,154500,301546325,3535,3535,3535,3535,0
20250225,154400,301546325,3535,3535,3535,3535,0
20250225,154300,301546325,3535,3535,3535,3535,3893
20250225,154200,301546325,3535,3535,3535,3535,0
20250225,154100,301546325,3535,3535,3535,3535,0
20250225,154000,301546325,3535,3535,3535,3535,0
20250225,153900,301546325,3535,3535,3535,3535,0
20250225,153800,301546325,3535,3535,3535,3535,0
20250225,153700,301546325,3535,3535,3535,3535,0
20250225,153600,301546325,3535,3535,3535,3535,0
20250225,153500,301546325,3535,3535,3535,3535,0
20250225,153400,301546325,3535,3535,3535,3535,0
20250225,153300,301546325,3535,3535,3535,3535,0
20250225,153200,301546325,3535,3535,3535,3535,0
20250225,153100,301546325,3535,3535,3535,3535,0
20250225,153000,301546325,3535,3535,3535,3535,3893
20250225,152900,287784570,3510,3510,3510,3510,0
20250225,152800,287784570,3510,3510,3510,3510,0
20250225,152700,287784570,3510,3510,3510,3510,0
20250225,152600,287784570,3510,3510,3510,3510,0
20250225,152500,287784570,3510,3510,3510,3510,0
20250225,152400,287784570,3510,3510,3510,3510,0
20250225,152300,287784570,3510,3510,3510,3510,0
20250225,152200,287784570,3510,3510,3510,3510,0
20250225,152100,287784570,3510,3510,3510,3510,0
20250225,152000,287784570,3510,3510,3510,3510,0
20250225,151900,287784570,3510,3500,3510,3500,276
20250225,151800,286818325,3510,3505,3510,3500,603
20250225,151700,284706650,3505,3505,3505,3505,0
20250225,151600,284706650,3505,3500,3505,3500,148
20250225,151500,284188640,3510,3510,3510,3510,0
20250225,151400,284188640,3510,3500,3510,3500,315
20250225,151300,283085330,3510,3510,3510,3510,0
20250225,151200,283085330,3510,3505,3510,3505,59
20250225,151100,282878525,3510,3505,3510,3500,186
20250225,151000,282227480,3510,3510,3510,3510,0
20250225,150900,282227480,3510,3510,3510,3510,0
20250225,150800,282227480,3510,3505,3510,3505,502
20250225,150700,280467960,3505,3505,3510,3505,653
20250225,150600,278179185,3505,3505,3505,3505,0
20250225,150500,278179185,3505,3500,3505,3500,135
20250225,150400,277706675,3505,3505,3505,3505,0
20250225,150300,277706675,3505,3505,3505,3505,0
20250225,150200,277706675,3505,3510,3510,3505,516
20250225,150100,275898075,3500,3510,3510,3500,620
20250225,150000,273725845,3510,3505,3510,3505,206
20250225,145900,273003795,3500,3500,3500,3500,6969
20250225,145800,248612295,3505,3505,3505,3505,1
20250225,145700,248608790,3500,3500,3510,3500,357
20250225,145600,247359280,3510,3500,3510,3500,509
20250225,145500,245575315,3505,3505,3505,3505,136
20250225,145400,245098635,3510,3510,3510,3505,578
20250225,145300,243071605,3510,3505,3510,3505,152
20250225,145200,242538835,3510,3510,3510,3510,0
20250225,145100,242538835,3510,3510,3510,3510,0
20250225,145000,242538835,3510,3510,3510,3510,0
20250225,144900,242538835,3510,3505,3510,3505,225
20250225,144800,241750185,3510,3510,3510,3510,0
20250225,144700,241750185,3510,3510,3510,3510,0
20250225,144600,241750185,3510,3505,3510,3505,110
20250225,144500,241364610,3505,3505,3505,3505,0
20250225,144400,241364610,3505,3500,3505,3500,3514
20250225,144300,229049080,3505,3505,3505,3505,0
20250225,144200,229049080,3505,3500,3505,3500,295
20250225,144100,228016575,3505,3505,3505,3505,1
20250225,144000,228013070,3500,3500,3500,3500,85
20250225,143900,227715570,3505,3505,3505,3505,0
20250225,143800,227715570,3505,3500,3505,3500,97
20250225,143700,227376060,3500,3500,3500,3500,240
20250225,143600,226536060,3505,3500,3505,3500,89
20250225,143500,226224555,3500,3500,3500,3500,0
20250225,143400,226224555,3500,3500,3500,3500,89
20250225,143300,225913055,3505,3500,3505,3500,196
20250225,143200,225227045,3505,3505,3505,3505,2
20250225,143100,225220035,3500,3500,3500,3500,67
20250225,143000,224985535,3500,3500,3500,3500,0
20250225,142900,224985535,3500,3505,3505,3500,202
20250225,142800,224278395,3505,3505,3505,3505,0
20250225,142700,224278395,3505,3500,3505,3500,239
20250225,142600,223441395,3505,3500,3505,3500,2
20250225,142500,223434390,3505,3505,3505,3505,0
20250225,142400,223434390,3505,3500,3505,3500,1101
20250225,142300,219580880,3500,3500,3500,3500,0
20250225,142200,219580880,3500,3505,3505,3500,413
20250225,142100,218134380,3500,3500,3500,3500,63
20250225,142000,217913880,3505,3500,3505,3500,168
20250225,141900,217325870,3500,3500,3500,3500,31
20250225,141800,217217370,3500,3505,3505,3500,34
20250225,141700,217098360,3500,3500,3505,3500,182
20250225,141600,216461355,3500,3500,3500,3500,63
20250225,141500,216240855,3500,3500,3500,3500,34
20250225,141400,216121855,3505,3505,3505,3500,176
20250225,141300,215505840,3500,3500,3500,3500,33
20250225,141200,215390340,3505,3500,3505,3500,34
20250225,141100,215271330,3500,3505,3505,3500,36
20250225,141000,215145315,3500,3500,3500,3500,260
20250225,140900,214235315,3505,3500,3505,3500,31
20250225,140800,214126810,3505,3505,3505,3500,34
20250225,140700,214007795,3500,3500,3500,3500,68
20250225,140600,213769795,3505,3505,3505,3500,38
20250225,140500,213636775,3500,3505,3505,3500,278
20250225,140400,212663740,3500,3505,3505,3500,1415
20250225,140300,207704320,3505,3505,3510,3505,257
20250225,140200,206803520,3510,3510,3510,3505,56
20250225,140100,206607115,3505,3505,3505,3505,223
20250225,140000,205825500,3510,3510,3510,3505,58
20250225,135900,205622180,3505,3505,3510,3505,190
20250225,135800,204956220,3510,3505,3510,3505,22
20250225,135700,204879100,3510,3510,3510,3510,0
20250225,135600,204879100,3510,3510,3510,3510,0
20250225,135500,204879100,3510,3510,3510,3510,0
20250225,135400,204879100,3510,3510,3510,3510,0
20250225,135300,204879100,3510,3510,3510,3510,0
20250225,135200,204879100,3510,3510,3510,3510,1
20250225,135100,204875590,3510,3505,3510,3505,233
20250225,135000,204057765,3510,3510,3510,3505,23
20250225,134900,203977135,3510,3505,3510,3505,3056
20250225,134800,193265835,3500,3505,3505,3500,120
20250225,134700,192845610,3505,3505,3505,3505,0
20250225,134600,192845610,3505,3500,3505,3500,83
20250225,134500,192555100,3505,3505,3505,3505,0
20250225,134400,192555100,3505,3500,3505,3500,379
20250225,134300,191228585,3505,3505,3505,3505,0
20250225,134200,191228585,3505,3505,3505,3505,0
20250225,134100,191228585,3505,3505,3505,3505,0
20250225,134000,191228585,3505,3505,3505,3505,0
20250225,133900,191228585,3505,3505,3505,3505,0
20250225,133800,191228585,3505,3505,3505,3505,0
20250225,133700,191228585,3505,3505,3505,3505,0
20250225,133600,191228585,3505,3500,3505,3500,52
20250225,133500,191046575,3505,3500,3505,3500,411
20250225,133400,189608070,3505,3505,3505,3505,0
20250225,133300,189608070,3505,3505,3505,3505,10
20250225,133200,189573020,3505,3505,3505,3505,0
20250225,133100,189573020,3505,3500,3505,3500,3
20250225,133000,189562510,3505,3500,3505,3500,966
20250225,132900,186180375,3500,3500,3500,3500,281
20250225,132800,185196875,3500,3495,3500,3495,267
20250225,132700,184263670,3500,3500,3500,3500,23
20250225,132600,184183170,3500,3500,3500,3500,0
20250225,132500,184183170,3500,3500,3500,3500,0
20250225,132400,184183170,3500,3500,3500,3500,72
20250225,132300,183931170,3500,3490,3500,3490,53
20250225,132200,183746170,3500,3500,3500,3500,9
20250225,132100,183714670,3500,3500,3500,3500,0
20250225,132000,183714670,3500,3495,3500,3495,6300
20250225,131900,161671650,3495,3495,3495,3495,138
20250225,131800,161189340,3500,3500,3500,3500,0
20250225,131700,161189340,3500,3495,3500,3495,867
20250225,131600,158159165,3495,3495,3495,3495,0
20250225,131500,158159165,3495,3495,3495,3495,0
20250225,131400,158159165,3495,3495,3495,3495,0
20250225,131300,158159165,3495,3495,3495,3495,545
20250225,131200,156254390,3490,3495,3495,3490,227
20250225,131100,155462145,3495,3495,3495,3495,0
20250225,131000,155462145,3495,3490,3495,3490,24
20250225,130900,155378270,3495,3490,3495,3490,162
20250225,130800,154812880,3495,3495,3495,3495,0
20250225,130700,154812880,3495,3495,3495,3495,0
20250225,130600,154812880,3495,3495,3495,3495,31
20250225,130500,154704535,3495,3495,3495,3495,0
20250225,130400,154704535,3495,3490,3495,3490,184
20250225,130300,154062365,3495,3495,3495,3495,0
20250225,130200,154062365,3495,3495,3495,3495,1
20250225,130100,154058870,3490,3490,3490,3490,739
20250225,130000,151479760,3485,3485,3485,3485,0
20250225,125900,151479760,3485,3485,3485,3485,238
20250225,125800,150650330,3490,3490,3490,3490,100
20250225,125700,150301330,3490,3490,3490,3490,100
20250225,125600,149952330,3485,3485,3485,3485,52
20250225,125500,149771110,3490,3485,3490,3485,280
20250225,125400,148795305,3485,3485,3485,3485,52
20250225,125300,148614085,3490,3495,3495,3490,100
20250225,125200,148265075,3490,3490,3490,3490,60
20250225,125100,148055675,3490,3490,3490,3490,12
20250225,125000,148013795,3490,3490,3495,3490,74
20250225,124900,147755525,3495,3490,3495,3490,64
20250225,124800,147532160,3495,3490,3495,3490,168
20250225,124700,146945835,3495,3490,3495,3490,75
20250225,124600,146684070,3495,3495,3495,3495,2
20250225,124500,146677080,3490,3490,3490,3490,310
20250225,124400,145595180,3490,3490,3490,3490,0
20250225,124300,145595180,3490,3490,3490,3490,78
20250225,124200,145322960,3495,3495,3495,3495,30
20250225,124100,145218110,3490,3490,3490,3490,272
20250225,124000,144268830,3495,3495,3495,3495,0
20250225,123900,144268830,3495,3490,3495,3490,226
20250225,123800,143480080,3495,3490,3495,3490,218
20250225,123700,142719250,3495,3490,3495,3490,121
20250225,123600,142296805,3495,3490,3495,3490,101
20250225,123500,141944310,3495,3495,3495,3495,0
20250225,123400,141944310,3495,3495,3495,3495,0
20250225,123300,141944310,3495,3495,3495,3495,0
20250225,123200,141944310,3495,3495,3495,3495,1
20250225,123100,141940815,3495,3490,3495,3490,501
20250225,123000,140192320,3500,3500,3500,3500,2
20250225,122900,140185320,3490,3490,3490,3490,1200
20250225,122800,135997320,3500,3490,3500,3490,2002
20250225,122700,129010320,3495,3490,3495,3490,2534
20250225,122600,120156175,3490,3490,3490,3490,0
20250225,122500,120156175,3490,3490,3490,3490,60
20250225,122400,119946775,3490,3490,3490,3490,600
20250225,122300,117852775,3490,3490,3490,3490,0
20250225,122200,117852775,3490,3490,3490,3490,0
20250225,122100,117852775,3490,3485,3490,3485,615
20250225,122000,115707500,3490,3490,3490,3490,350
20250225,121900,114486000,3485,3485,3485,3485,66
20250225,121800,114255990,3490,3485,3490,3485,200
20250225,121700,113558985,3485,3490,3490,3485,75
20250225,121600,113297560,3490,3490,3490,3490,0
20250225,121500,113297560,3490,3485,3490,3485,74
20250225,121400,113039665,3485,3495,3495,3485,3436
20250225,121300,101048275,3490,3490,3490,3490,305
20250225,121200,99983825,3495,3495,3495,3495,1
20250225,121100,99980330,3490,3490,3490,3490,76
20250225,121000,99715090,3495,3495,3495,3490,99
20250225,120900,99369465,3495,3495,3495,3495,0
20250225,120800,99369465,3495,3490,3495,3490,93
20250225,120700,99044885,3495,3495,3495,3495,0
20250225,120600,99044885,3495,3495,3495,3495,7
20250225,120500,99020420,3490,3490,3490,3490,29
20250225,120400,98919210,3495,3495,3495,3495,0
20250225,120300,98919210,3495,3495,3495,3495,0
20250225,120200,98919210,3495,3495,3495,3495,213
20250225,120100,98174775,3505,3505,3505,3505,0
20250225,120000,98174775,3505,3505,3505,3505,0
20250225,115900,98174775,3505,3490,3505,3490,6425
20250225,115800,75699010,3485,3485,3485,3485,48
20250225,115700,75531730,3485,3490,3490,3485,50
20250225,115600,75357475,3485,3485,3490,3485,213
20250225,115500,74615165,3490,3495,3495,3490,20
20250225,115400,74545315,3495,3495,3495,3495,0
20250225,115300,74545315,3495,3490,3495,3490,1510
20250225,115200,69275405,3495,3490,3495,3490,227
20250225,115100,68483165,3495,3495,3495,3495,0
20250225,115000,68483165,3495,3495,3495,3495,0
20250225,114900,68483165,3495,3495,3500,3495,379
20250225,114800,67158550,3500,3500,3500,3500,0
20250225,114700,67158550,3500,3500,3500,3500,0
20250225,114600,67158550,3500,3500,3500,3500,0
20250225,114500,67158550,3500,3495,3500,3495,299
20250225,114400,66113525,3500,3490,3500,3490,213
20250225,114300,65369350,3500,3490,3500,3490,30
20250225,114200,65264640,3490,3495,3500,3490,486
20250225,114100,63566430,3500,3495,3500,3495,212
20250225,114000,62825470,3495,3495,3495,3495,60
20250225,113900,62615770,3495,3495,3495,3495,31
20250225,113800,62507425,3495,3500,3500,3495,38
20250225,113700,62374605,3495,3495,3495,3495,187
20250225,113600,61721040,3500,3500,3500,3500,0
20250225,113500,61721040,3500,3495,3500,3495,114
20250225,113400,61322600,3500,3500,3500,3500,2
20250225,113300,61315600,3495,3495,3495,3495,190
20250225,113200,60651550,3500,3495,3500,3495,12
20250225,113100,60609605,3500,3500,3500,3500,0
20250225,113000,60609605,3500,3500,3500,3500,0
20250225,112900,60609605,3500,3500,3500,3500,0
20250225,112800,60609605,3500,3495,3500,3495,12
20250225,112700,60567655,3500,3500,3500,3500,10
20250225,112600,60532655,3500,3500,3500,3500,0
20250225,112500,60532655,3500,3500,3500,3500,0
20250225,112400,60532655,3500,3500,3500,3500,0
20250225,112300,60532655,3500,3500,3500,3500,2
20250225,112200,60525655,3495,3495,3495,3495,0
20250225,112100,60525655,3495,3500,3500,3495,126
20250225,112000,60085260,3500,3500,3500,3500,0
20250225,111900,60085260,3500,3500,3500,3500,3
20250225,111800,60074760,3500,3500,3500,3500,5
20250225,111700,60057260,3500,3500,3500,3500,2
20250225,111600,60050260,3500,3500,3500,3500,0
20250225,111500,60050260,3500,3500,3500,3500,0
20250225,111400,60050260,3500,3500,3500,3500,150
20250225,111300,59525260,3500,3500,3500,3500,55
20250225,111200,59332760,3495,3495,3495,3495,0
20250225,111100,59332760,3495,3495,3495,3495,0
20250225,111000,59332760,3495,3500,3500,3495,1022
20250225,110900,55760760,3495,3495,3495,3495,0
20250225,110800,55760760,3495,3495,3495,3495,0
20250225,110700,55760760,3495,3495,3495,3495,731
20250225,110600,53205915,3495,3495,3495,3495,0
20250225,110500,53205915,3495,3495,3495,3495,3
20250225,110400,53195430,3495,3495,3495,3495,1
20250225,110300,53191935,3490,3490,3490,3490,20
20250225,110200,53122135,3490,3490,3490,3490,2
20250225,110100,53115155,3495,3495,3495,3495,0
20250225,110000,53115155,3495,3495,3495,3495,0
20250225,105900,53115155,3495,3495,3495,3495,0
20250225,105800,53115155,3495,3495,3495,3495,0
20250225,105700,53115155,3495,3495,3495,3495,0
20250225,105600,53115155,3495,3495,3495,3495,0
20250225,105500,53115155,3495,3495,3495,3495,0
20250225,105400,53115155,3495,3495,3495,3495,30
20250225,105300,53010305,3495,3495,3495,3495,0
20250225,105200,53010305,3495,3495,3495,3495,0
20250225,105100,53010305,3495,3495,3495,3495,0
20250225,105000,53010305,3495,3495,3495,3495,0
20250225,104900,53010305,3495,3495,3495,3495,0
20250225,104800,53010305,3495,3495,3495,3495,6
20250225,104700,52989335,3495,3495,3495,3495,0
20250225,104600,52989335,3495,3495,3495,3495,0
20250225,104500,52989335,3495,3495,3495,3495,890
20250225,104400,49878785,3500,3500,3500,3500,0
20250225,104300,49878785,3500,3500,3500,3500,84
20250225,104200,49584785,3500,3500,3500,3500,14
20250225,104100,49535785,3500,3500,3500,3500,0
20250225,104000,49535785,3500,3500,3500,3500,0
20250225,103900,49535785,3500,3500,3500,3500,1
20250225,103800,49532285,3500,3500,3500,3500,0
20250225,103700,49532285,3500,3500,3500,3500,0
20250225,103600,49532285,3500,3500,3500,3500,0
20250225,103500,49532285,3500,3500,3500,3500,200
20250225,103400,48832285,3500,3500,3500,3500,0
20250225,103300,48832285,3500,3500,3500,3500,0
20250225,103200,48832285,3500,3500,3500,3500,0
20250225,103100,48832285,3500,3500,3500,3495,4
20250225,103000,48818290,3495,3490,3495,3490,2746
20250225,102900,39221240,3490,3490,3490,3490,0
20250225,102800,39221240,3490,3490,3490,3490,0
20250225,102700,39221240,3490,3490,3490,3490,0
20250225,102600,39221240,3490,3490,3490,3490,0
20250225,102500,39221240,3490,3490,3490,3490,0
20250225,102400,39221240,3490,3490,3490,3490,35
20250225,102300,39099090,3490,3490,3490,3490,121
20250225,102200,38676800,3495,3495,3495,3495,1
20250225,102100,38673305,3495,3495,3495,3495,0
20250225,102000,38673305,3495,3490,3495,3490,201
20250225,101900,37971810,3495,3495,3495,3495,0
20250225,101800,37971810,3495,3495,3495,3495,0
20250225,101700,37971810,3495,3495,3495,3495,0
20250225,101600,37971810,3495,3495,3495,3495,8
20250225,101500,37943850,3495,3490,3495,3490,147
20250225,101400,37430090,3495,3495,3495,3490,24
20250225,101300,37346310,3490,3490,3490,3490,80
20250225,101200,37067110,3495,3495,3495,3495,3
20250225,101100,37056625,3495,3495,3495,3495,0
20250225,101000,37056625,3495,3495,3495,3495,22
20250225,100900,36979735,3495,3490,3495,3490,102
20250225,100800,36623745,3495,3495,3495,3495,5
20250225,100700,36606270,3495,3495,3495,3495,1
20250225,100600,36602775,3495,3495,3495,3495,0
20250225,100500,36602775,3495,3485,3495,3485,80
20250225,100400,36323955,3495,3490,3495,3485,3702
20250225,100300,23421695,3495,3495,3495,3495,0
20250225,100200,23421695,3495,3495,3495,3495,0
20250225,100100,23421695,3495,3490,3495,3490,3002
20250225,100000,12944705,3495,3495,3495,3495,0
20250225,095900,12944705,3495,3495,3495,3495,2
20250225,095800,12937715,3490,3490,3490,3490,200
20250225,095700,12239715,3495,3495,3495,3495,0
20250225,095600,12239715,3495,3495,3495,3495,0
20250225,095500,12239715,3495,3495,3495,3495,0
20250225,095400,12239715,3495,3495,3495,3495,0
20250225,095300,12239715,3495,3490,3495,3490,60
20250225,095200,12030295,3495,3490,3495,3490,102
20250225,095100,11674305,3495,3495,3495,3495,0
20250225,095000,11674305,3495,3495,3495,3495,0
20250225,094900,11674305,3495,3495,3495,3495,0
20250225,094800,11674305,3495,3495,3495,3495,0
20250225,094700,11674305,3495,3495,3495,3495,0
20250225,094600,11674305,3495,3495,3495,3495,0
20250225,094500,11674305,3495,3495,3495,3495,0
20250225,094400,11674305,3495,3495,3495,3495,0
20250225,094300,11674305,3495,3495,3495,3495,3
20250225,094200,11663820,3495,3495,3495,3495,26
20250225,094100,11572950,3490,3495,3495,3490,115
20250225,094000,11171475,3495,3495,3495,3495,0
20250225,093900,11171475,3495,3495,3495,3495,24
20250225,093800,11087595,3495,3495,3495,3495,323
20250225,093700,9958710,3495,3495,3495,3495,59
20250225,093600,9752505,3495,3495,3495,3495,31
20250225,093500,9644160,3495,3495,3495,3495,34
20250225,093400,9525330,3495,3495,3495,3495,3
20250225,093300,9514845,3495,3495,3495,3495,25
20250225,093200,9427470,3495,3490,3495,3490,29
20250225,093100,9326125,3495,3495,3495,3495,30
20250225,093000,9221275,3495,3495,3495,3495,34
20250225,092900,9102445,3495,3495,3495,3495,510
20250225,092800,7319995,3495,3490,3495,3490,77
20250225,092700,7051130,3495,3490,3495,3490,192
20250225,092600,6380920,3490,3490,3490,3485,167
20250225,092500,5798140,3490,3490,3490,3490,20
20250225,092400,5728340,3490,3490,3490,3490,25
20250225,092300,5641090,3490,3490,3490,3490,0
20250225,092200,5641090,3490,3490,3490,3490,24
20250225,092100,5557330,3495,3485,3495,3485,230
20250225,092000,4755045,3485,3485,3485,3485,15
20250225,091900,4702770,3485,3485,3485,3485,25
20250225,091800,4615645,3485,3485,3485,3485,39
20250225,091700,4479730,3485,3485,3485,3485,0
20250225,091600,4479730,3485,3485,3485,3485,25
20250225,091500,4392605,3485,3485,3485,3485,24
20250225,091400,4308965,3485,3485,3485,3485,25
20250225,091300,4221840,3490,3485,3490,3485,27
20250225,091200,4127735,3485,3485,3485,3485,24
20250225,091100,4044095,3485,3485,3485,3485,0
20250225,091000,4044095,3485,3480,3485,3480,127
20250225,090900,3601505,3485,3485,3485,3485,25
20250225,090800,3514380,3485,3485,3485,3470,28
20250225,090700,3416830,3485,3485,3485,3485,45
20250225,090600,3260005,3485,3485,3485,3485,25
20250225,090500,3172880,3485,3485,3485,3485,2
20250225,090400,3165910,3485,3470,3485,3465,99
20250225,090300,2821990,3485,3485,3485,3485,77
20250225,090200,2553645,3490,3490,3490,3490,27
20250225,090100,2459415,3490,3490,3490,3490,24
20250225,090000,2375655,3490,3485,3490,3475,682