KissMeData/038290/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192500,451510430,15500,15500,15500,15500,377
20250225,192400,451510430,15500,15500,15500,15500,0
20250225,192300,451510430,15500,15500,15500,15500,0
20250225,192200,451510430,15500,15500,15500,15500,0
20250225,192100,451510430,15500,15500,15500,15500,0
20250225,192000,451510430,15500,15500,15500,15500,0
20250225,191900,451510430,15500,15500,15500,15500,0
20250225,191800,451510430,15500,15500,15500,15500,0
20250225,191700,451510430,15500,15500,15500,15500,0
20250225,191600,451510430,15500,15500,15500,15500,0
20250225,191500,451510430,15500,15500,15500,15500,0
20250225,191400,451510430,15500,15500,15500,15500,0
20250225,191300,451510430,15500,15500,15500,15500,0
20250225,191200,451510430,15500,15500,15500,15500,0
20250225,191100,451510430,15500,15500,15500,15500,0
20250225,191000,451510430,15500,15500,15500,15500,0
20250225,190900,451510430,15500,15500,15500,15500,0
20250225,190800,451510430,15500,15500,15500,15500,0
20250225,190700,451510430,15500,15500,15500,15500,0
20250225,190600,451510430,15500,15500,15500,15500,0
20250225,190500,451510430,15500,15500,15500,15500,0
20250225,190400,451510430,15500,15500,15500,15500,0
20250225,190300,451510430,15500,15500,15500,15500,0
20250225,190200,451510430,15500,15500,15500,15500,0
20250225,190100,451510430,15500,15500,15500,15500,0
20250225,190000,451510430,15500,15500,15500,15500,0
20250225,185900,451510430,15500,15500,15500,15500,0
20250225,185800,451510430,15500,15500,15500,15500,0
20250225,185700,451510430,15500,15500,15500,15500,0
20250225,185600,451510430,15500,15500,15500,15500,0
20250225,185500,451510430,15500,15500,15500,15500,377
20250225,185400,451510430,15500,15500,15500,15500,0
20250225,185300,451510430,15500,15500,15500,15500,0
20250225,185200,451510430,15500,15500,15500,15500,0
20250225,185100,451510430,15500,15500,15500,15500,0
20250225,185000,451510430,15500,15500,15500,15500,0
20250225,184900,451510430,15500,15500,15500,15500,0
20250225,184800,451510430,15500,15500,15500,15500,0
20250225,184700,451510430,15500,15500,15500,15500,0
20250225,184600,451510430,15500,15500,15500,15500,0
20250225,184500,451510430,15500,15500,15500,15500,0
20250225,184400,451510430,15500,15500,15500,15500,0
20250225,184300,451510430,15500,15500,15500,15500,0
20250225,184200,451510430,15500,15500,15500,15500,0
20250225,184100,451510430,15500,15500,15500,15500,0
20250225,184000,451510430,15500,15500,15500,15500,0
20250225,183900,451510430,15500,15500,15500,15500,0
20250225,183800,451510430,15500,15500,15500,15500,0
20250225,183700,451510430,15500,15500,15500,15500,0
20250225,183600,451510430,15500,15500,15500,15500,0
20250225,183500,451510430,15500,15500,15500,15500,0
20250225,183400,451510430,15500,15500,15500,15500,0
20250225,183300,451510430,15500,15500,15500,15500,0
20250225,183200,451510430,15500,15500,15500,15500,0
20250225,183100,451510430,15500,15500,15500,15500,0
20250225,183000,451510430,15500,15500,15500,15500,0
20250225,182900,451510430,15500,15500,15500,15500,0
20250225,182800,451510430,15500,15500,15500,15500,0
20250225,182700,451510430,15500,15500,15500,15500,0
20250225,182600,451510430,15500,15500,15500,15500,0
20250225,182500,451510430,15500,15500,15500,15500,377
20250225,182400,451510430,15500,15500,15500,15500,0
20250225,182300,451510430,15500,15500,15500,15500,0
20250225,182200,451510430,15500,15500,15500,15500,0
20250225,182100,451510430,15500,15500,15500,15500,0
20250225,182000,451510430,15500,15500,15500,15500,0
20250225,181900,451510430,15500,15500,15500,15500,0
20250225,181800,451510430,15500,15500,15500,15500,0
20250225,181700,451510430,15500,15500,15500,15500,0
20250225,181600,451510430,15500,15500,15500,15500,0
20250225,181500,451510430,15500,15500,15500,15500,0
20250225,181400,451510430,15500,15500,15500,15500,0
20250225,181300,451510430,15500,15500,15500,15500,0
20250225,181200,451510430,15500,15500,15500,15500,0
20250225,181100,451510430,15500,15500,15500,15500,0
20250225,181000,451510430,15500,15500,15500,15500,0
20250225,180900,451510430,15500,15500,15500,15500,0
20250225,180800,451510430,15500,15500,15500,15500,0
20250225,180700,451510430,15500,15500,15500,15500,0
20250225,180600,451510430,15500,15500,15500,15500,0
20250225,180500,451510430,15500,15500,15500,15500,0
20250225,180400,451510430,15500,15500,15500,15500,0
20250225,180300,451510430,15500,15500,15500,15500,0
20250225,180200,451510430,15500,15500,15500,15500,0
20250225,180100,451510430,15500,15500,15500,15500,0
20250225,180000,451510430,15500,15500,15500,15500,0
20250225,175900,451510430,15500,15500,15500,15500,0
20250225,175800,451510430,15500,15500,15500,15500,0
20250225,175700,451510430,15500,15500,15500,15500,0
20250225,175600,451510430,15500,15500,15500,15500,0
20250225,175500,451510430,15500,15500,15500,15500,377
20250225,175400,451510430,15500,15500,15500,15500,0
20250225,175300,451510430,15500,15500,15500,15500,0
20250225,175200,451510430,15500,15500,15500,15500,0
20250225,175100,451510430,15500,15500,15500,15500,0
20250225,175000,451510430,15500,15500,15500,15500,0
20250225,174900,451510430,15500,15500,15500,15500,0
20250225,174800,451510430,15500,15500,15500,15500,0
20250225,174700,451510430,15500,15500,15500,15500,0
20250225,174600,451510430,15500,15500,15500,15500,0
20250225,174500,451510430,15500,15500,15500,15500,0
20250225,174400,451510430,15500,15500,15500,15500,0
20250225,174300,451510430,15500,15500,15500,15500,0
20250225,174200,451510430,15500,15500,15500,15500,0
20250225,174100,451510430,15500,15500,15500,15500,0
20250225,174000,451510430,15500,15500,15500,15500,0
20250225,173900,451510430,15500,15500,15500,15500,0
20250225,173800,451510430,15500,15500,15500,15500,0
20250225,173700,451510430,15500,15500,15500,15500,0
20250225,173600,451510430,15500,15500,15500,15500,0
20250225,173500,451510430,15500,15500,15500,15500,0
20250225,173400,451510430,15500,15500,15500,15500,0
20250225,173300,451510430,15500,15500,15500,15500,0
20250225,173200,451510430,15500,15500,15500,15500,0
20250225,173100,451510430,15500,15500,15500,15500,0
20250225,173000,451510430,15500,15500,15500,15500,0
20250225,172900,451510430,15500,15500,15500,15500,0
20250225,172800,451510430,15500,15500,15500,15500,0
20250225,172700,451510430,15500,15500,15500,15500,0
20250225,172600,451510430,15500,15500,15500,15500,0
20250225,172500,451510430,15500,15500,15500,15500,377
20250225,172400,451510430,15500,15500,15500,15500,0
20250225,172300,451510430,15500,15500,15500,15500,0
20250225,172200,451510430,15500,15500,15500,15500,0
20250225,172100,451510430,15500,15500,15500,15500,0
20250225,172000,451510430,15500,15500,15500,15500,0
20250225,171900,451510430,15500,15500,15500,15500,0
20250225,171800,451510430,15500,15500,15500,15500,0
20250225,171700,451510430,15500,15500,15500,15500,0
20250225,171600,451510430,15500,15500,15500,15500,0
20250225,171500,451510430,15500,15500,15500,15500,0
20250225,171400,451510430,15500,15500,15500,15500,0
20250225,171300,451510430,15500,15500,15500,15500,0
20250225,171200,451510430,15500,15500,15500,15500,0
20250225,171100,451510430,15500,15500,15500,15500,0
20250225,171000,451510430,15500,15500,15500,15500,0
20250225,170900,451510430,15500,15500,15500,15500,0
20250225,170800,451510430,15500,15500,15500,15500,0
20250225,170700,451510430,15500,15500,15500,15500,0
20250225,170600,451510430,15500,15500,15500,15500,0
20250225,170500,451510430,15500,15500,15500,15500,0
20250225,170400,451510430,15500,15500,15500,15500,0
20250225,170300,451510430,15500,15500,15500,15500,0
20250225,170200,451510430,15500,15500,15500,15500,0
20250225,170100,451510430,15500,15500,15500,15500,0
20250225,170000,451510430,15500,15500,15500,15500,0
20250225,165900,451510430,15500,15500,15500,15500,0
20250225,165800,451510430,15500,15500,15500,15500,0
20250225,165700,451510430,15500,15500,15500,15500,0
20250225,165600,451510430,15500,15500,15500,15500,0
20250225,165500,451510430,15500,15500,15500,15500,377
20250225,165400,451510430,15500,15500,15500,15500,0
20250225,165300,451510430,15500,15500,15500,15500,0
20250225,165200,451510430,15500,15500,15500,15500,0
20250225,165100,451510430,15500,15500,15500,15500,0
20250225,165000,451510430,15500,15500,15500,15500,0
20250225,164900,451510430,15500,15500,15500,15500,0
20250225,164800,451510430,15500,15500,15500,15500,0
20250225,164700,451510430,15500,15500,15500,15500,0
20250225,164600,451510430,15500,15500,15500,15500,0
20250225,164500,451510430,15500,15500,15500,15500,0
20250225,164400,451510430,15500,15500,15500,15500,0
20250225,164300,451510430,15500,15500,15500,15500,0
20250225,164200,451510430,15500,15500,15500,15500,0
20250225,164100,451510430,15500,15500,15500,15500,0
20250225,164000,451510430,15500,15500,15500,15500,0
20250225,163900,451510430,15500,15500,15500,15500,0
20250225,163800,451510430,15500,15500,15500,15500,0
20250225,163700,451510430,15500,15500,15500,15500,0
20250225,163600,451510430,15500,15500,15500,15500,0
20250225,163500,451510430,15500,15500,15500,15500,0
20250225,163400,451510430,15500,15500,15500,15500,0
20250225,163300,451510430,15500,15500,15500,15500,0
20250225,163200,451510430,15500,15500,15500,15500,0
20250225,163100,451510430,15500,15500,15500,15500,0
20250225,163000,451510430,15500,15500,15500,15500,0
20250225,162900,451510430,15500,15500,15500,15500,0
20250225,162800,451510430,15500,15500,15500,15500,0
20250225,162700,451510430,15500,15500,15500,15500,0
20250225,162600,451510430,15500,15500,15500,15500,0
20250225,162500,451510430,15500,15500,15500,15500,377
20250225,162400,451510430,15500,15500,15500,15500,0
20250225,162300,451510430,15500,15500,15500,15500,0
20250225,162200,451510430,15500,15500,15500,15500,0
20250225,162100,451510430,15500,15500,15500,15500,0
20250225,162000,451510430,15500,15500,15500,15500,0
20250225,161900,451510430,15500,15500,15500,15500,0
20250225,161800,451510430,15500,15500,15500,15500,0
20250225,161700,451510430,15500,15500,15500,15500,0
20250225,161600,451510430,15500,15500,15500,15500,0
20250225,161500,451510430,15500,15500,15500,15500,0
20250225,161400,451510430,15500,15500,15500,15500,0
20250225,161300,451510430,15500,15500,15500,15500,0
20250225,161200,451510430,15500,15500,15500,15500,0
20250225,161100,451510430,15500,15500,15500,15500,0
20250225,161000,451510430,15500,15500,15500,15500,0
20250225,160900,451510430,15500,15500,15500,15500,0
20250225,160800,451510430,15500,15500,15500,15500,0
20250225,160700,451510430,15500,15500,15500,15500,0
20250225,160600,451510430,15500,15500,15500,15500,0
20250225,160500,451510430,15500,15500,15500,15500,0
20250225,160400,451510430,15500,15500,15500,15500,0
20250225,160300,451510430,15500,15500,15500,15500,0
20250225,160200,451510430,15500,15500,15500,15500,0
20250225,160100,451510430,15500,15500,15500,15500,0
20250225,160000,451510430,15500,15500,15500,15500,0
20250225,155900,451510430,15500,15500,15500,15500,0
20250225,155800,451510430,15500,15500,15500,15500,0
20250225,155700,451510430,15500,15500,15500,15500,0
20250225,155600,451510430,15500,15500,15500,15500,0
20250225,155500,451510430,15500,15500,15500,15500,377
20250225,155400,451510430,15500,15500,15500,15500,0
20250225,155300,451510430,15500,15500,15500,15500,0
20250225,155200,451510430,15500,15500,15500,15500,0
20250225,155100,451510430,15500,15500,15500,15500,0
20250225,155000,451510430,15500,15500,15500,15500,0
20250225,154900,451510430,15500,15500,15500,15500,0
20250225,154800,451510430,15500,15500,15500,15500,0
20250225,154700,451510430,15500,15500,15500,15500,0
20250225,154600,451510430,15500,15500,15500,15500,0
20250225,154500,451510430,15500,15500,15500,15500,0
20250225,154400,451510430,15500,15500,15500,15500,0
20250225,154300,451510430,15500,15500,15500,15500,0
20250225,154200,451510430,15500,15500,15500,15500,0
20250225,154100,451510430,15500,15500,15500,15500,0
20250225,154000,451510430,15500,15500,15500,15500,0
20250225,153900,451510430,15500,15500,15500,15500,0
20250225,153800,451510430,15500,15500,15500,15500,0
20250225,153700,451510430,15500,15500,15500,15500,0
20250225,153600,451510430,15500,15500,15500,15500,0
20250225,153500,451510430,15500,15500,15500,15500,0
20250225,153400,451510430,15500,15500,15500,15500,0
20250225,153300,451510430,15500,15500,15500,15500,0
20250225,153200,451510430,15500,15500,15500,15500,0
20250225,153100,451510430,15500,15500,15500,15500,0
20250225,153000,451510430,15500,15500,15500,15500,377
20250225,152900,445666930,15510,15510,15510,15510,0
20250225,152800,445666930,15510,15510,15510,15510,0
20250225,152700,445666930,15510,15510,15510,15510,0
20250225,152600,445666930,15510,15510,15510,15510,0
20250225,152500,445666930,15510,15510,15510,15510,0
20250225,152400,445666930,15510,15510,15510,15510,0
20250225,152300,445666930,15510,15510,15510,15510,0
20250225,152200,445666930,15510,15510,15510,15510,0
20250225,152100,445666930,15510,15510,15510,15510,0
20250225,152000,445666930,15510,15510,15510,15510,0
20250225,151900,445666930,15510,15510,15510,15510,0
20250225,151800,445666930,15510,15510,15510,15510,7
20250225,151700,445558360,15500,15500,15500,15500,0
20250225,151600,445558360,15500,15500,15500,15500,36
20250225,151500,445000360,15510,15510,15510,15510,107
20250225,151400,443340790,15510,15510,15510,15510,20
20250225,151300,443030590,15510,15510,15510,15510,10
20250225,151200,442875490,15510,15510,15510,15510,22
20250225,151100,442534270,15510,15510,15510,15510,741
20250225,151000,431041360,15500,15500,15500,15500,3
20250225,150900,430994860,15510,15510,15510,15510,83
20250225,150800,429707530,15510,15510,15510,15510,0
20250225,150700,429707530,15510,15510,15510,15510,0
20250225,150600,429707530,15510,15510,15510,15510,0
20250225,150500,429707530,15510,15500,15510,15500,55
20250225,150400,428854930,15510,15510,15510,15510,11
20250225,150300,428684320,15510,15510,15510,15510,0
20250225,150200,428684320,15510,15510,15510,15510,181
20250225,150100,425877010,15510,15510,15510,15510,5
20250225,150000,425799460,15510,15490,15510,15490,325
20250225,145900,420764810,15510,15510,15510,15510,18
20250225,145800,420485630,15510,15510,15510,15510,13
20250225,145700,420284000,15500,15500,15500,15500,0
20250225,145600,420284000,15500,15440,15500,15440,82
20250225,145500,419017620,15500,15490,15500,15490,5
20250225,145400,418940140,15430,15430,15430,15430,0
20250225,145300,418940140,15430,15430,15430,15430,0
20250225,145200,418940140,15430,15450,15450,15430,1000
20250225,145100,403501750,15440,15440,15440,15440,0
20250225,145000,403501750,15440,15450,15450,15440,408
20250225,144900,397199290,15450,15450,15450,15450,0
20250225,144800,397199290,15450,15450,15450,15450,0
20250225,144700,397199290,15450,15470,15470,15450,1000
20250225,144600,381741730,15460,15460,15460,15460,0
20250225,144500,381741730,15460,15460,15460,15460,0
20250225,144400,381741730,15460,15480,15480,15460,800
20250225,144300,369365150,15480,15480,15480,15480,0
20250225,144200,369365150,15480,15480,15480,15480,0
20250225,144100,369365150,15480,15500,15500,15480,302
20250225,144000,364688210,15500,15500,15500,15500,1
20250225,143900,364672710,15500,15500,15500,15500,70
20250225,143800,363587710,15500,15500,15500,15500,100
20250225,143700,362037710,15480,15480,15480,15480,2
20250225,143600,362006750,15490,15490,15490,15490,61
20250225,143500,361061860,15490,15500,15500,15490,219
20250225,143400,357667650,15500,15530,15530,15500,273
20250225,143300,353430990,15530,15520,15530,15520,20
20250225,143200,353120490,15520,15520,15520,15520,0
20250225,143100,353120490,15520,15520,15520,15520,10
20250225,143000,352965290,15530,15530,15530,15530,1
20250225,142900,352949760,15470,15470,15470,15470,0
20250225,142800,352949760,15470,15470,15470,15470,0
20250225,142700,352949760,15470,15470,15470,15470,89
20250225,142600,351572930,15470,15460,15470,15460,244
20250225,142500,347800580,15470,15510,15510,15470,1292
20250225,142400,327780270,15530,15530,15530,15530,5
20250225,142300,327702620,15550,15550,15550,15550,0
20250225,142200,327702620,15550,15550,15550,15550,0
20250225,142100,327702620,15550,15500,15550,15500,79
20250225,142000,326478070,15510,15520,15520,15510,606
20250225,141900,317074010,15520,15520,15520,15520,0
20250225,141800,317074010,15520,15520,15520,15520,28
20250225,141700,316639450,15560,15560,15560,15560,0
20250225,141600,316639450,15560,15540,15560,15540,21
20250225,141500,316312890,15510,15510,15510,15510,0
20250225,141400,316312890,15510,15520,15520,15510,245
20250225,141300,312512900,15520,15520,15520,15520,0
20250225,141200,312512900,15520,15520,15520,15520,193
20250225,141100,309517540,15510,15510,15510,15510,0
20250225,141000,309517540,15510,15510,15510,15510,332
20250225,140900,304368220,15520,15520,15520,15520,3
20250225,140800,304321660,15520,15530,15530,15520,111
20250225,140700,302598900,15550,15550,15550,15550,0
20250225,140600,302598900,15550,15550,15550,15550,0
20250225,140500,302598900,15550,15550,15550,15550,0
20250225,140400,302598900,15550,15530,15550,15510,832
20250225,140300,289691260,15530,15530,15530,15530,1
20250225,140200,289675730,15520,15520,15520,15520,10
20250225,140100,289520530,15580,15580,15580,15580,5
20250225,140000,289442630,15580,15500,15580,15500,743
20250225,135900,277926050,15500,15570,15570,15500,2522
20250225,135800,238784430,15570,15570,15570,15570,10
20250225,135700,238628730,15560,15570,15570,15560,252
20250225,135600,234707510,15560,15560,15560,15560,0
20250225,135500,234707510,15560,15570,15570,15560,250
20250225,135400,230817210,15590,15590,15590,15590,12
20250225,135300,230630130,15570,15570,15570,15570,182
20250225,135200,227796390,15570,15590,15590,15570,539
20250225,135100,219396680,15590,15590,15590,15590,0
20250225,135000,219396680,15590,15590,15590,15590,0
20250225,134900,219396680,15590,15600,15600,15590,40
20250225,134800,218772980,15590,15590,15590,15590,0
20250225,134700,218772980,15590,15590,15590,15590,546
20250225,134600,210260840,15610,15610,15610,15610,0
20250225,134500,210260840,15610,15610,15610,15610,0
20250225,134400,210260840,15610,15610,15610,15610,0
20250225,134300,210260840,15610,15610,15610,15610,0
20250225,134200,210260840,15610,15610,15610,15610,0
20250225,134100,210260840,15610,15610,15610,15610,0
20250225,134000,210260840,15610,15610,15610,15610,0
20250225,133900,210260840,15610,15610,15610,15610,0
20250225,133800,210260840,15610,15610,15610,15610,0
20250225,133700,210260840,15610,15610,15610,15610,0
20250225,133600,210260840,15610,15610,15610,15610,0
20250225,133500,210260840,15610,15610,15610,15610,0
20250225,133400,210260840,15610,15610,15610,15610,110
20250225,133300,208543740,15610,15610,15610,15610,10
20250225,133200,208387640,15610,15610,15610,15610,0
20250225,133100,208387640,15610,15610,15610,15610,0
20250225,133000,208387640,15610,15610,15610,15610,5
20250225,132900,208309590,15610,15610,15610,15610,0
20250225,132800,208309590,15610,15610,15610,15610,0
20250225,132700,208309590,15610,15610,15610,15610,0
20250225,132600,208309590,15610,15610,15610,15610,0
20250225,132500,208309590,15610,15610,15610,15610,0
20250225,132400,208309590,15610,15610,15610,15590,1001
20250225,132300,192694190,15610,15610,15610,15610,0
20250225,132200,192694190,15610,15610,15610,15610,5
20250225,132100,192616140,15610,15610,15610,15610,0
20250225,132000,192616140,15610,15610,15610,15610,64
20250225,131900,191617100,15600,15600,15600,15600,0
20250225,131800,191617100,15600,15600,15600,15600,0
20250225,131700,191617100,15600,15600,15600,15600,0
20250225,131600,191617100,15600,15610,15610,15600,679
20250225,131500,181023490,15610,15610,15610,15610,0
20250225,131400,181023490,15610,15610,15610,15610,0
20250225,131300,181023490,15610,15610,15610,15610,0
20250225,131200,181023490,15610,15610,15610,15610,0
20250225,131100,181023490,15610,15610,15610,15610,0
20250225,131000,181023490,15610,15610,15610,15610,4
20250225,130900,180961050,15630,15630,15630,15630,2
20250225,130800,180929790,15600,15650,15650,15600,211
20250225,130700,177637320,15610,15610,15610,15610,0
20250225,130600,177637320,15610,15610,15610,15610,0
20250225,130500,177637320,15610,15610,15610,15610,152
20250225,130400,175264600,15610,15610,15610,15610,0
20250225,130300,175264600,15610,15610,15610,15610,0
20250225,130200,175264600,15610,15620,15620,15610,500
20250225,130100,167457100,15650,15650,15650,15650,0
20250225,130000,167457100,15650,15650,15650,15650,1
20250225,125900,167441450,15650,15650,15650,15650,0
20250225,125800,167441450,15650,15650,15650,15650,0
20250225,125700,167441450,15650,15650,15650,15650,0
20250225,125600,167441450,15650,15650,15650,15650,0
20250225,125500,167441450,15650,15650,15650,15650,0
20250225,125400,167441450,15650,15650,15650,15650,0
20250225,125300,167441450,15650,15650,15650,15650,50
20250225,125200,166658950,15650,15650,15650,15650,150
20250225,125100,164311450,15650,15650,15650,15650,0
20250225,125000,164311450,15650,15650,15650,15650,0
20250225,124900,164311450,15650,15650,15650,15650,0
20250225,124800,164311450,15650,15650,15650,15650,2
20250225,124700,164280150,15650,15650,15650,15650,0
20250225,124600,164280150,15650,15650,15650,15650,0
20250225,124500,164280150,15650,15650,15650,15650,0
20250225,124400,164280150,15650,15650,15650,15650,0
20250225,124300,164280150,15650,15650,15650,15650,0
20250225,124200,164280150,15650,15650,15650,15650,0
20250225,124100,164280150,15650,15640,15650,15640,70
20250225,124000,163185150,15610,15610,15610,15610,0
20250225,123900,163185150,15610,15610,15610,15610,0
20250225,123800,163185150,15610,15610,15610,15610,10
20250225,123700,163029050,15610,15610,15610,15610,0
20250225,123600,163029050,15610,15610,15610,15610,10
20250225,123500,162872950,15610,15610,15610,15610,3
20250225,123400,162826120,15610,15610,15610,15610,80
20250225,123300,161577320,15600,15600,15600,15600,0
20250225,123200,161577320,15600,15600,15600,15600,0
20250225,123100,161577320,15600,15600,15600,15600,100
20250225,123000,160017320,15600,15600,15600,15600,0
20250225,122900,160017320,15600,15610,15610,15600,11
20250225,122800,159845670,15600,15600,15600,15600,0
20250225,122700,159845670,15600,15600,15600,15600,0
20250225,122600,159845670,15600,15600,15600,15600,1
20250225,122500,159830070,15590,15590,15590,15590,104
20250225,122400,158208710,15580,15600,15600,15580,424
20250225,122300,151600450,15600,15600,15600,15600,1
20250225,122200,151584850,15600,15600,15600,15600,12
20250225,122100,151397650,15590,15590,15590,15590,177
20250225,122000,148638220,15600,15600,15600,15600,5
20250225,121900,148560220,15610,15610,15610,15610,10
20250225,121800,148404120,15600,15610,15610,15600,30
20250225,121700,147936000,15590,15590,15590,15590,0
20250225,121600,147936000,15590,15590,15590,15590,0
20250225,121500,147936000,15590,15590,15590,15590,0
20250225,121400,147936000,15590,15590,15590,15590,0
20250225,121300,147936000,15590,15590,15590,15590,68
20250225,121200,146875880,15600,15600,15600,15600,0
20250225,121100,146875880,15600,15600,15600,15600,1
20250225,121000,146860280,15600,15600,15600,15600,40
20250225,120900,146236280,15600,15610,15610,15600,647
20250225,120800,136141760,15610,15610,15610,15610,0
20250225,120700,136141760,15610,15620,15620,15610,407
20250225,120600,129788010,15640,15640,15640,15640,0
20250225,120500,129788010,15640,15640,15640,15640,70
20250225,120400,128693210,15630,15630,15630,15630,0
20250225,120300,128693210,15630,15650,15650,15620,1350
20250225,120200,107581010,15660,15660,15660,15660,0
20250225,120100,107581010,15660,15660,15660,15660,0
20250225,120000,107581010,15660,15660,15660,15660,0
20250225,115900,107581010,15660,15660,15660,15660,1
20250225,115800,107565350,15660,15660,15660,15660,110
20250225,115700,105842750,15660,15660,15660,15660,0
20250225,115600,105842750,15660,15660,15660,15660,0
20250225,115500,105842750,15660,15660,15660,15660,0
20250225,115400,105842750,15660,15660,15660,15660,1
20250225,115300,105827090,15650,15650,15650,15650,0
20250225,115200,105827090,15650,15650,15650,15650,0
20250225,115100,105827090,15650,15650,15650,15650,0
20250225,115000,105827090,15650,15650,15650,15650,162
20250225,114900,103291790,15650,15650,15650,15650,0
20250225,114800,103291790,15650,15670,15670,15650,435
20250225,114700,96480630,15720,15720,15720,15720,0
20250225,114600,96480630,15720,15720,15720,15720,1
20250225,114500,96464910,15720,15670,15720,15670,121
20250225,114400,94568790,15700,15700,15700,15700,100
20250225,114300,92998790,15700,15700,15700,15700,0
20250225,114200,92998790,15700,15700,15700,15700,0
20250225,114100,92998790,15700,15700,15700,15700,0
20250225,114000,92998790,15700,15700,15700,15700,203
20250225,113900,89811690,15670,15670,15670,15670,0
20250225,113800,89811690,15670,15670,15670,15670,23
20250225,113700,89451280,15700,15700,15700,15700,0
20250225,113600,89451280,15700,15700,15700,15700,0
20250225,113500,89451280,15700,15700,15700,15700,0
20250225,113400,89451280,15700,15700,15700,15700,0
20250225,113300,89451280,15700,15700,15700,15700,0
20250225,113200,89451280,15700,15700,15700,15700,0
20250225,113100,89451280,15700,15700,15700,15700,0
20250225,113000,89451280,15700,15700,15700,15700,1
20250225,112900,89435580,15670,15670,15670,15670,0
20250225,112800,89435580,15670,15670,15670,15670,0
20250225,112700,89435580,15670,15670,15670,15670,0
20250225,112600,89435580,15670,15670,15670,15670,0
20250225,112500,89435580,15670,15670,15670,15670,0
20250225,112400,89435580,15670,15670,15670,15670,0
20250225,112300,89435580,15670,15670,15670,15670,0
20250225,112200,89435580,15670,15670,15670,15670,100
20250225,112100,87868580,15690,15690,15690,15690,0
20250225,112000,87868580,15690,15690,15690,15690,0
20250225,111900,87868580,15690,15690,15690,15690,0
20250225,111800,87868580,15690,15700,15700,15690,172
20250225,111700,85169800,15700,15700,15700,15700,0
20250225,111600,85169800,15700,15700,15700,15700,0
20250225,111500,85169800,15700,15700,15700,15700,2
20250225,111400,85138400,15700,15700,15700,15700,0
20250225,111300,85138400,15700,15700,15700,15700,2
20250225,111200,85107000,15730,15730,15730,15730,0
20250225,111100,85107000,15730,15730,15730,15730,0
20250225,111000,85107000,15730,15730,15730,15730,0
20250225,110900,85107000,15730,15730,15730,15730,0
20250225,110800,85107000,15730,15730,15730,15730,0
20250225,110700,85107000,15730,15730,15730,15730,0
20250225,110600,85107000,15730,15730,15730,15730,0
20250225,110500,85107000,15730,15730,15730,15730,0
20250225,110400,85107000,15730,15730,15730,15730,0
20250225,110300,85107000,15730,15730,15730,15730,2
20250225,110200,85075540,15730,15730,15730,15730,5
20250225,110100,84996890,15730,15730,15730,15730,5
20250225,110000,84918240,15730,15730,15730,15730,0
20250225,105900,84918240,15730,15730,15730,15730,4
20250225,105800,84855320,15690,15730,15730,15690,21
20250225,105700,84525790,15690,15690,15690,15690,5
20250225,105600,84447340,15730,15730,15730,15730,0
20250225,105500,84447340,15730,15730,15730,15730,0
20250225,105400,84447340,15730,15730,15730,15730,0
20250225,105300,84447340,15730,15730,15730,15730,0
20250225,105200,84447340,15730,15730,15730,15730,0
20250225,105100,84447340,15730,15730,15730,15730,0
20250225,105000,84447340,15730,15730,15730,15730,0
20250225,104900,84447340,15730,15730,15730,15730,20
20250225,104800,84132740,15730,15730,15730,15730,1
20250225,104700,84117010,15660,15730,15730,15660,101
20250225,104600,82535270,15730,15730,15730,15730,0
20250225,104500,82535270,15730,15730,15730,15730,0
20250225,104400,82535270,15730,15730,15730,15730,0
20250225,104300,82535270,15730,15730,15730,15730,0
20250225,104200,82535270,15730,15730,15730,15730,0
20250225,104100,82535270,15730,15730,15730,15730,10
20250225,104000,82377970,15730,15730,15730,15730,0
20250225,103900,82377970,15730,15730,15730,15730,0
20250225,103800,82377970,15730,15730,15730,15730,64
20250225,103700,81371250,15730,15730,15730,15730,0
20250225,103600,81371250,15730,15730,15730,15730,2
20250225,103500,81339790,15730,15730,15730,15730,0
20250225,103400,81339790,15730,15730,15730,15730,0
20250225,103300,81339790,15730,15730,15730,15730,0
20250225,103200,81339790,15730,15720,15730,15720,30
20250225,103100,80868120,15720,15720,15720,15720,0
20250225,103000,80868120,15720,15720,15720,15720,7
20250225,102900,80758080,15710,15710,15710,15710,14
20250225,102800,80538140,15720,15720,15720,15720,0
20250225,102700,80538140,15720,15720,15720,15720,0
20250225,102600,80538140,15720,15720,15720,15720,0
20250225,102500,80538140,15720,15720,15720,15720,0
20250225,102400,80538140,15720,15720,15720,15720,0
20250225,102300,80538140,15720,15720,15720,15720,0
20250225,102200,80538140,15720,15720,15720,15720,0
20250225,102100,80538140,15720,15720,15720,15720,0
20250225,102000,80538140,15720,15720,15720,15720,0
20250225,101900,80538140,15720,15720,15720,15720,11
20250225,101800,80365220,15720,15720,15720,15720,0
20250225,101700,80365220,15720,15720,15720,15720,1
20250225,101600,80349500,15720,15720,15720,15720,0
20250225,101500,80349500,15720,15720,15720,15720,1
20250225,101400,80333780,15720,15720,15720,15720,0
20250225,101300,80333780,15720,15720,15720,15720,0
20250225,101200,80333780,15720,15720,15720,15720,10
20250225,101100,80176580,15720,15720,15720,15720,0
20250225,101000,80176580,15720,15720,15720,15720,1
20250225,100900,80160860,15730,15730,15730,15730,0
20250225,100800,80160860,15730,15730,15730,15730,0
20250225,100700,80160860,15730,15730,15730,15730,0
20250225,100600,80160860,15730,15730,15730,15730,0
20250225,100500,80160860,15730,15730,15730,15730,0
20250225,100400,80160860,15730,15730,15730,15730,65
20250225,100300,79138410,15710,15710,15710,15710,0
20250225,100200,79138410,15710,15710,15710,15710,0
20250225,100100,79138410,15710,15710,15710,15710,0
20250225,100000,79138410,15710,15710,15730,15710,7
20250225,095900,79028410,15710,15710,15710,15710,0
20250225,095800,79028410,15710,15710,15710,15710,0
20250225,095700,79028410,15710,15710,15710,15640,179
20250225,095600,76225050,15710,15710,15710,15710,0
20250225,095500,76225050,15710,15710,15710,15710,0
20250225,095400,76225050,15710,15710,15710,15710,0
20250225,095300,76225050,15710,15710,15710,15710,0
20250225,095200,76225050,15710,15710,15710,15710,0
20250225,095100,76225050,15710,15710,15710,15710,0
20250225,095000,76225050,15710,15710,15710,15710,0
20250225,094900,76225050,15710,15710,15710,15710,0
20250225,094800,76225050,15710,15710,15710,15710,0
20250225,094700,76225050,15710,15710,15710,15710,1
20250225,094600,76209340,15710,15710,15710,15710,1
20250225,094500,76193630,15710,15650,15710,15650,41
20250225,094400,75551920,15710,15710,15710,15710,2
20250225,094300,75520500,15650,15650,15650,15650,100
20250225,094200,73955500,15710,15710,15710,15710,0
20250225,094100,73955500,15710,15710,15710,15710,0
20250225,094000,73955500,15710,15710,15710,15710,0
20250225,093900,73955500,15710,15710,15710,15710,0
20250225,093800,73955500,15710,15710,15710,15710,0
20250225,093700,73955500,15710,15710,15710,15710,8
20250225,093600,73829820,15710,15700,15710,15700,50
20250225,093500,73044380,15630,15630,15630,15630,10
20250225,093400,72888080,15620,15630,15690,15620,62
20250225,093300,71916670,15700,15700,15700,15700,11
20250225,093200,71743970,15700,15700,15700,15700,50
20250225,093100,70958970,15700,15700,15700,15700,0
20250225,093000,70958970,15700,15700,15700,15700,2
20250225,092900,70927570,15620,15620,15620,15620,0
20250225,092800,70927570,15620,15620,15620,15620,4
20250225,092700,70865090,15700,15700,15700,15700,0
20250225,092600,70865090,15700,15700,15700,15700,0
20250225,092500,70865090,15700,15700,15700,15700,0
20250225,092400,70865090,15700,15700,15700,15700,51
20250225,092300,70064390,15700,15700,15700,15700,20
20250225,092200,69750390,15700,15700,15700,15700,0
20250225,092100,69750390,15700,15700,15700,15700,0
20250225,092000,69750390,15700,15700,15700,15700,0
20250225,091900,69750390,15700,15700,15700,15700,0
20250225,091800,69750390,15700,15700,15700,15700,0
20250225,091700,69750390,15700,15700,15700,15700,1
20250225,091600,69734690,15700,15700,15700,15700,1
20250225,091500,69718990,15700,15700,15700,15700,0
20250225,091400,69718990,15700,15700,15700,15700,0
20250225,091300,69718990,15700,15700,15700,15700,0
20250225,091200,69718990,15700,15700,15700,15700,3
20250225,091100,69671890,15710,15610,15710,15610,565
20250225,091000,60852140,15600,15610,15610,15600,20
20250225,090900,60540120,15580,15590,15590,15580,340
20250225,090800,55239720,15590,15610,15610,15590,1278
20250225,090700,35299690,15610,15610,15610,15610,84
20250225,090600,33988450,15610,15630,15630,15610,338
20250225,090500,28710270,15600,15610,15610,15600,839
20250225,090400,15615460,15610,15610,15610,15610,0
20250225,090300,15615460,15610,15610,15610,15610,32
20250225,090200,15115940,15630,15630,15630,15630,7
20250225,090100,15006530,15600,15640,15640,15600,888
20250225,090000,1141270,15640,15630,15640,15630,73