KissMeData/046210/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,193200,109196200,3045,3045,3045,3045,630
20250225,193100,109196200,3045,3045,3045,3045,0
20250225,193000,109196200,3045,3045,3045,3045,0
20250225,192900,109196200,3045,3045,3045,3045,0
20250225,192800,109196200,3045,3045,3045,3045,0
20250225,192700,109196200,3045,3045,3045,3045,0
20250225,192600,109196200,3045,3045,3045,3045,0
20250225,192500,109196200,3045,3045,3045,3045,0
20250225,192400,109196200,3045,3045,3045,3045,0
20250225,192300,109196200,3045,3045,3045,3045,0
20250225,192200,109196200,3045,3045,3045,3045,0
20250225,192100,109196200,3045,3045,3045,3045,0
20250225,192000,109196200,3045,3045,3045,3045,0
20250225,191900,109196200,3045,3045,3045,3045,0
20250225,191800,109196200,3045,3045,3045,3045,0
20250225,191700,109196200,3045,3045,3045,3045,0
20250225,191600,109196200,3045,3045,3045,3045,0
20250225,191500,109196200,3045,3045,3045,3045,0
20250225,191400,109196200,3045,3045,3045,3045,0
20250225,191300,109196200,3045,3045,3045,3045,0
20250225,191200,109196200,3045,3045,3045,3045,0
20250225,191100,109196200,3045,3045,3045,3045,0
20250225,191000,109196200,3045,3045,3045,3045,0
20250225,190900,109196200,3045,3045,3045,3045,0
20250225,190800,109196200,3045,3045,3045,3045,0
20250225,190700,109196200,3045,3045,3045,3045,0
20250225,190600,109196200,3045,3045,3045,3045,0
20250225,190500,109196200,3045,3045,3045,3045,0
20250225,190400,109196200,3045,3045,3045,3045,0
20250225,190300,109196200,3045,3045,3045,3045,0
20250225,190200,109196200,3045,3045,3045,3045,630
20250225,190100,109196200,3045,3045,3045,3045,0
20250225,190000,109196200,3045,3045,3045,3045,0
20250225,185900,109196200,3045,3045,3045,3045,0
20250225,185800,109196200,3045,3045,3045,3045,0
20250225,185700,109196200,3045,3045,3045,3045,0
20250225,185600,109196200,3045,3045,3045,3045,0
20250225,185500,109196200,3045,3045,3045,3045,0
20250225,185400,109196200,3045,3045,3045,3045,0
20250225,185300,109196200,3045,3045,3045,3045,0
20250225,185200,109196200,3045,3045,3045,3045,0
20250225,185100,109196200,3045,3045,3045,3045,0
20250225,185000,109196200,3045,3045,3045,3045,0
20250225,184900,109196200,3045,3045,3045,3045,0
20250225,184800,109196200,3045,3045,3045,3045,0
20250225,184700,109196200,3045,3045,3045,3045,0
20250225,184600,109196200,3045,3045,3045,3045,0
20250225,184500,109196200,3045,3045,3045,3045,0
20250225,184400,109196200,3045,3045,3045,3045,0
20250225,184300,109196200,3045,3045,3045,3045,0
20250225,184200,109196200,3045,3045,3045,3045,0
20250225,184100,109196200,3045,3045,3045,3045,0
20250225,184000,109196200,3045,3045,3045,3045,0
20250225,183900,109196200,3045,3045,3045,3045,0
20250225,183800,109196200,3045,3045,3045,3045,0
20250225,183700,109196200,3045,3045,3045,3045,0
20250225,183600,109196200,3045,3045,3045,3045,0
20250225,183500,109196200,3045,3045,3045,3045,0
20250225,183400,109196200,3045,3045,3045,3045,0
20250225,183300,109196200,3045,3045,3045,3045,0
20250225,183200,109196200,3045,3045,3045,3045,630
20250225,183100,109196200,3045,3045,3045,3045,0
20250225,183000,109196200,3045,3045,3045,3045,0
20250225,182900,109196200,3045,3045,3045,3045,0
20250225,182800,109196200,3045,3045,3045,3045,0
20250225,182700,109196200,3045,3045,3045,3045,0
20250225,182600,109196200,3045,3045,3045,3045,0
20250225,182500,109196200,3045,3045,3045,3045,0
20250225,182400,109196200,3045,3045,3045,3045,0
20250225,182300,109196200,3045,3045,3045,3045,0
20250225,182200,109196200,3045,3045,3045,3045,0
20250225,182100,109196200,3045,3045,3045,3045,0
20250225,182000,109196200,3045,3045,3045,3045,0
20250225,181900,109196200,3045,3045,3045,3045,0
20250225,181800,109196200,3045,3045,3045,3045,0
20250225,181700,109196200,3045,3045,3045,3045,0
20250225,181600,109196200,3045,3045,3045,3045,0
20250225,181500,109196200,3045,3045,3045,3045,0
20250225,181400,109196200,3045,3045,3045,3045,0
20250225,181300,109196200,3045,3045,3045,3045,0
20250225,181200,109196200,3045,3045,3045,3045,0
20250225,181100,109196200,3045,3045,3045,3045,0
20250225,181000,109196200,3045,3045,3045,3045,0
20250225,180900,109196200,3045,3045,3045,3045,0
20250225,180800,109196200,3045,3045,3045,3045,0
20250225,180700,109196200,3045,3045,3045,3045,0
20250225,180600,109196200,3045,3045,3045,3045,0
20250225,180500,109196200,3045,3045,3045,3045,0
20250225,180400,109196200,3045,3045,3045,3045,0
20250225,180300,109196200,3045,3045,3045,3045,0
20250225,180200,109196200,3045,3045,3045,3045,630
20250225,180100,109196200,3045,3045,3045,3045,0
20250225,180000,109196200,3045,3045,3045,3045,0
20250225,175900,109196200,3045,3045,3045,3045,0
20250225,175800,109196200,3045,3045,3045,3045,0
20250225,175700,109196200,3045,3045,3045,3045,0
20250225,175600,109196200,3045,3045,3045,3045,0
20250225,175500,109196200,3045,3045,3045,3045,0
20250225,175400,109196200,3045,3045,3045,3045,0
20250225,175300,109196200,3045,3045,3045,3045,0
20250225,175200,109196200,3045,3045,3045,3045,0
20250225,175100,109196200,3045,3045,3045,3045,0
20250225,175000,109196200,3045,3045,3045,3045,0
20250225,174900,109196200,3045,3045,3045,3045,0
20250225,174800,109196200,3045,3045,3045,3045,0
20250225,174700,109196200,3045,3045,3045,3045,0
20250225,174600,109196200,3045,3045,3045,3045,0
20250225,174500,109196200,3045,3045,3045,3045,0
20250225,174400,109196200,3045,3045,3045,3045,0
20250225,174300,109196200,3045,3045,3045,3045,0
20250225,174200,109196200,3045,3045,3045,3045,0
20250225,174100,109196200,3045,3045,3045,3045,0
20250225,174000,109196200,3045,3045,3045,3045,0
20250225,173900,109196200,3045,3045,3045,3045,0
20250225,173800,109196200,3045,3045,3045,3045,0
20250225,173700,109196200,3045,3045,3045,3045,0
20250225,173600,109196200,3045,3045,3045,3045,0
20250225,173500,109196200,3045,3045,3045,3045,0
20250225,173400,109196200,3045,3045,3045,3045,0
20250225,173300,109196200,3045,3045,3045,3045,0
20250225,173200,109196200,3045,3045,3045,3045,630
20250225,173100,109196200,3045,3045,3045,3045,0
20250225,173000,109196200,3045,3045,3045,3045,0
20250225,172900,109196200,3045,3045,3045,3045,0
20250225,172800,109196200,3045,3045,3045,3045,0
20250225,172700,109196200,3045,3045,3045,3045,0
20250225,172600,109196200,3045,3045,3045,3045,0
20250225,172500,109196200,3045,3045,3045,3045,0
20250225,172400,109196200,3045,3045,3045,3045,0
20250225,172300,109196200,3045,3045,3045,3045,0
20250225,172200,109196200,3045,3045,3045,3045,0
20250225,172100,109196200,3045,3045,3045,3045,0
20250225,172000,109196200,3045,3045,3045,3045,0
20250225,171900,109196200,3045,3045,3045,3045,0
20250225,171800,109196200,3045,3045,3045,3045,0
20250225,171700,109196200,3045,3045,3045,3045,0
20250225,171600,109196200,3045,3045,3045,3045,0
20250225,171500,109196200,3045,3045,3045,3045,0
20250225,171400,109196200,3045,3045,3045,3045,0
20250225,171300,109196200,3045,3045,3045,3045,0
20250225,171200,109196200,3045,3045,3045,3045,0
20250225,171100,109196200,3045,3045,3045,3045,0
20250225,171000,109196200,3045,3045,3045,3045,0
20250225,170900,109196200,3045,3045,3045,3045,0
20250225,170800,109196200,3045,3045,3045,3045,0
20250225,170700,109196200,3045,3045,3045,3045,0
20250225,170600,109196200,3045,3045,3045,3045,0
20250225,170500,109196200,3045,3045,3045,3045,0
20250225,170400,109196200,3045,3045,3045,3045,0
20250225,170300,109196200,3045,3045,3045,3045,0
20250225,170200,109196200,3045,3045,3045,3045,630
20250225,170100,109196200,3045,3045,3045,3045,0
20250225,170000,109196200,3045,3045,3045,3045,0
20250225,165900,109196200,3045,3045,3045,3045,0
20250225,165800,109196200,3045,3045,3045,3045,0
20250225,165700,109196200,3045,3045,3045,3045,0
20250225,165600,109196200,3045,3045,3045,3045,0
20250225,165500,109196200,3045,3045,3045,3045,0
20250225,165400,109196200,3045,3045,3045,3045,0
20250225,165300,109196200,3045,3045,3045,3045,0
20250225,165200,109196200,3045,3045,3045,3045,0
20250225,165100,109196200,3045,3045,3045,3045,0
20250225,165000,109196200,3045,3045,3045,3045,0
20250225,164900,109196200,3045,3045,3045,3045,0
20250225,164800,109196200,3045,3045,3045,3045,0
20250225,164700,109196200,3045,3045,3045,3045,0
20250225,164600,109196200,3045,3045,3045,3045,0
20250225,164500,109196200,3045,3045,3045,3045,0
20250225,164400,109196200,3045,3045,3045,3045,0
20250225,164300,109196200,3045,3045,3045,3045,0
20250225,164200,109196200,3045,3045,3045,3045,0
20250225,164100,109196200,3045,3045,3045,3045,0
20250225,164000,109196200,3045,3045,3045,3045,0
20250225,163900,109196200,3045,3045,3045,3045,0
20250225,163800,109196200,3045,3045,3045,3045,0
20250225,163700,109196200,3045,3045,3045,3045,0
20250225,163600,109196200,3045,3045,3045,3045,0
20250225,163500,109196200,3045,3045,3045,3045,0
20250225,163400,109196200,3045,3045,3045,3045,0
20250225,163300,109196200,3045,3045,3045,3045,0
20250225,163200,109196200,3045,3045,3045,3045,630
20250225,163100,109196200,3045,3045,3045,3045,0
20250225,163000,109196200,3045,3045,3045,3045,0
20250225,162900,109196200,3045,3045,3045,3045,0
20250225,162800,109196200,3045,3045,3045,3045,0
20250225,162700,109196200,3045,3045,3045,3045,0
20250225,162600,109196200,3045,3045,3045,3045,0
20250225,162500,109196200,3045,3045,3045,3045,0
20250225,162400,109196200,3045,3045,3045,3045,0
20250225,162300,109196200,3045,3045,3045,3045,0
20250225,162200,109196200,3045,3045,3045,3045,0
20250225,162100,109196200,3045,3045,3045,3045,0
20250225,162000,109196200,3045,3045,3045,3045,0
20250225,161900,109196200,3045,3045,3045,3045,0
20250225,161800,109196200,3045,3045,3045,3045,0
20250225,161700,109196200,3045,3045,3045,3045,0
20250225,161600,109196200,3045,3045,3045,3045,0
20250225,161500,109196200,3045,3045,3045,3045,0
20250225,161400,109196200,3045,3045,3045,3045,0
20250225,161300,109196200,3045,3045,3045,3045,0
20250225,161200,109196200,3045,3045,3045,3045,0
20250225,161100,109196200,3045,3045,3045,3045,0
20250225,161000,109196200,3045,3045,3045,3045,0
20250225,160900,109196200,3045,3045,3045,3045,0
20250225,160800,109196200,3045,3045,3045,3045,0
20250225,160700,109196200,3045,3045,3045,3045,0
20250225,160600,109196200,3045,3045,3045,3045,0
20250225,160500,109196200,3045,3045,3045,3045,0
20250225,160400,109196200,3045,3045,3045,3045,0
20250225,160300,109196200,3045,3045,3045,3045,0
20250225,160200,109196200,3045,3045,3045,3045,630
20250225,160100,109196200,3045,3045,3045,3045,0
20250225,160000,109196200,3045,3045,3045,3045,0
20250225,155900,109196200,3045,3045,3045,3045,0
20250225,155800,109196200,3045,3045,3045,3045,0
20250225,155700,109196200,3045,3045,3045,3045,0
20250225,155600,109196200,3045,3045,3045,3045,0
20250225,155500,109196200,3045,3045,3045,3045,0
20250225,155400,109196200,3045,3045,3045,3045,0
20250225,155300,109196200,3045,3045,3045,3045,0
20250225,155200,109196200,3045,3045,3045,3045,0
20250225,155100,109196200,3045,3045,3045,3045,0
20250225,155000,109196200,3045,3045,3045,3045,0
20250225,154900,109196200,3045,3045,3045,3045,0
20250225,154800,109196200,3045,3045,3045,3045,0
20250225,154700,109196200,3045,3045,3045,3045,0
20250225,154600,109196200,3045,3045,3045,3045,0
20250225,154500,109196200,3045,3045,3045,3045,0
20250225,154400,109196200,3045,3045,3045,3045,0
20250225,154300,109196200,3045,3045,3045,3045,0
20250225,154200,109196200,3045,3045,3045,3045,0
20250225,154100,109196200,3045,3045,3045,3045,0
20250225,154000,109196200,3045,3045,3045,3045,0
20250225,153900,109196200,3045,3045,3045,3045,0
20250225,153800,109196200,3045,3045,3045,3045,0
20250225,153700,109196200,3045,3045,3045,3045,0
20250225,153600,109196200,3045,3045,3045,3045,0
20250225,153500,109196200,3045,3045,3045,3045,0
20250225,153400,109196200,3045,3045,3045,3045,0
20250225,153300,109196200,3045,3045,3045,3045,0
20250225,153200,109196200,3045,3045,3045,3045,630
20250225,153100,109196200,3045,3045,3045,3045,0
20250225,153000,109196200,3045,3045,3045,3045,630
20250225,152900,107277850,3055,3055,3055,3055,0
20250225,152800,107277850,3055,3055,3055,3055,0
20250225,152700,107277850,3055,3055,3055,3055,0
20250225,152600,107277850,3055,3055,3055,3055,0
20250225,152500,107277850,3055,3055,3055,3055,0
20250225,152400,107277850,3055,3055,3055,3055,0
20250225,152300,107277850,3055,3055,3055,3055,0
20250225,152200,107277850,3055,3055,3055,3055,0
20250225,152100,107277850,3055,3055,3055,3055,0
20250225,152000,107277850,3055,3055,3055,3055,0
20250225,151900,107277850,3055,3055,3055,3055,1
20250225,151800,107274795,3055,3055,3055,3055,0
20250225,151700,107274795,3055,3050,3055,3050,83
20250225,151600,107021625,3055,3055,3060,3050,254
20250225,151500,106245475,3060,3060,3060,3060,1
20250225,151400,106242415,3060,3060,3060,3060,0
20250225,151300,106242415,3060,3060,3060,3060,2
20250225,151200,106236295,3060,3060,3060,3060,0
20250225,151100,106236295,3060,3060,3060,3060,0
20250225,151000,106236295,3060,3060,3060,3060,0
20250225,150900,106236295,3060,3060,3060,3060,0
20250225,150800,106236295,3060,3060,3060,3060,0
20250225,150700,106236295,3060,3060,3060,3060,0
20250225,150600,106236295,3060,3060,3060,3060,0
20250225,150500,106236295,3060,3060,3060,3060,0
20250225,150400,106236295,3060,3055,3060,3055,22
20250225,150300,106169065,3060,3060,3060,3060,1
20250225,150200,106166005,3060,3060,3060,3060,0
20250225,150100,106166005,3060,3060,3060,3060,2
20250225,150000,106159885,3060,3060,3060,3060,2
20250225,145900,106153765,3060,3060,3060,3060,0
20250225,145800,106153765,3060,3060,3060,3060,0
20250225,145700,106153765,3060,3060,3060,3060,0
20250225,145600,106153765,3060,3060,3060,3060,0
20250225,145500,106153765,3060,3060,3060,3060,0
20250225,145400,106153765,3060,3050,3060,3050,184
20250225,145300,105592525,3060,3060,3060,3060,0
20250225,145200,105592525,3060,3060,3060,3060,0
20250225,145100,105592525,3060,3060,3060,3060,0
20250225,145000,105592525,3060,3055,3060,3055,821
20250225,144900,103084360,3060,3060,3060,3060,0
20250225,144800,103084360,3060,3060,3060,3060,0
20250225,144700,103084360,3060,3060,3060,3060,0
20250225,144600,103084360,3060,3060,3060,3060,0
20250225,144500,103084360,3060,3060,3060,3060,0
20250225,144400,103084360,3060,3060,3060,3060,0
20250225,144300,103084360,3060,3060,3060,3060,0
20250225,144200,103084360,3060,3060,3060,3060,0
20250225,144100,103084360,3060,3060,3060,3060,0
20250225,144000,103084360,3060,3060,3060,3060,1
20250225,143900,103081300,3060,3060,3060,3060,0
20250225,143800,103081300,3060,3060,3060,3060,0
20250225,143700,103081300,3060,3060,3060,3060,0
20250225,143600,103081300,3060,3060,3060,3060,0
20250225,143500,103081300,3060,3060,3060,3060,8
20250225,143400,103056820,3060,3060,3060,3060,0
20250225,143300,103056820,3060,3060,3060,3060,0
20250225,143200,103056820,3060,3060,3060,3060,0
20250225,143100,103056820,3060,3060,3060,3060,0
20250225,143000,103056820,3060,3060,3060,3060,0
20250225,142900,103056820,3060,3060,3060,3060,0
20250225,142800,103056820,3060,3060,3060,3060,30
20250225,142700,102965020,3050,3050,3050,3050,0
20250225,142600,102965020,3050,3050,3050,3050,0
20250225,142500,102965020,3050,3050,3050,3050,10
20250225,142400,102934520,3055,3055,3055,3055,392
20250225,142300,101736960,3060,3070,3070,3055,364
20250225,142200,100621260,3055,3055,3055,3055,0
20250225,142100,100621260,3055,3055,3055,3055,0
20250225,142000,100621260,3055,3055,3055,3055,0
20250225,141900,100621260,3055,3055,3055,3055,0
20250225,141800,100621260,3055,3055,3055,3055,0
20250225,141700,100621260,3055,3055,3055,3055,0
20250225,141600,100621260,3055,3055,3055,3055,0
20250225,141500,100621260,3055,3055,3055,3055,0
20250225,141400,100621260,3055,3055,3055,3055,2314
20250225,141300,93551990,3050,3050,3050,3050,0
20250225,141200,93551990,3050,3050,3050,3050,0
20250225,141100,93551990,3050,3050,3050,3050,0
20250225,141000,93551990,3050,3050,3050,3050,0
20250225,140900,93551990,3050,3050,3050,3050,0
20250225,140800,93551990,3050,3050,3050,3050,0
20250225,140700,93551990,3050,3055,3055,3050,432
20250225,140600,92233945,3055,3055,3055,3055,0
20250225,140500,92233945,3055,3055,3055,3055,0
20250225,140400,92233945,3055,3055,3055,3055,0
20250225,140300,92233945,3055,3055,3055,3055,3
20250225,140200,92224780,3055,3055,3055,3055,0
20250225,140100,92224780,3055,3055,3055,3055,0
20250225,140000,92224780,3055,3055,3055,3055,0
20250225,135900,92224780,3055,3055,3055,3055,0
20250225,135800,92224780,3055,3060,3060,3055,107
20250225,135700,91897640,3070,3070,3070,3070,43
20250225,135600,91765630,3065,3065,3065,3065,150
20250225,135500,91305880,3085,3085,3085,3085,0
20250225,135400,91305880,3085,3085,3085,3085,0
20250225,135300,91305880,3085,3085,3085,3085,0
20250225,135200,91305880,3085,3085,3085,3085,0
20250225,135100,91305880,3085,3085,3085,3085,1
20250225,135000,91302795,3070,3070,3070,3070,0
20250225,134900,91302795,3070,3070,3070,3070,0
20250225,134800,91302795,3070,3070,3070,3070,0
20250225,134700,91302795,3070,3070,3070,3070,0
20250225,134600,91302795,3070,3070,3070,3070,0
20250225,134500,91302795,3070,3085,3085,3070,2
20250225,134400,91296640,3085,3085,3085,3085,0
20250225,134300,91296640,3085,3085,3085,3085,0
20250225,134200,91296640,3085,3060,3085,3060,152
20250225,134100,90831495,3060,3060,3060,3060,0
20250225,134000,90831495,3060,3060,3060,3060,0
20250225,133900,90831495,3060,3060,3060,3060,0
20250225,133800,90831495,3060,3060,3060,3060,0
20250225,133700,90831495,3060,3060,3060,3060,0
20250225,133600,90831495,3060,3060,3060,3060,0
20250225,133500,90831495,3060,3065,3065,3060,400
20250225,133400,89605775,3070,3070,3070,3070,0
20250225,133300,89605775,3070,3070,3070,3070,0
20250225,133200,89605775,3070,3085,3085,3070,76
20250225,133100,89372230,3090,3090,3090,3090,0
20250225,133000,89372230,3090,3090,3090,3090,0
20250225,132900,89372230,3090,3090,3090,3090,0
20250225,132800,89372230,3090,3080,3090,3080,4
20250225,132700,89359900,3075,3075,3075,3075,40
20250225,132600,89236900,3070,3065,3070,3065,112
20250225,132500,88893450,3065,3070,3070,3060,228
20250225,132400,88194980,3070,3070,3070,3070,60
20250225,132300,88010780,3070,3070,3070,3070,1
20250225,132200,88007710,3070,3070,3070,3070,62
20250225,132100,87817370,3080,3080,3080,3080,0
20250225,132000,87817370,3080,3080,3080,3080,0
20250225,131900,87817370,3080,3080,3080,3080,0
20250225,131800,87817370,3080,3080,3080,3080,0
20250225,131700,87817370,3080,3080,3080,3080,0
20250225,131600,87817370,3080,3080,3080,3080,0
20250225,131500,87817370,3080,3080,3080,3080,0
20250225,131400,87817370,3080,3080,3080,3080,1
20250225,131300,87814290,3080,3080,3080,3080,2
20250225,131200,87808130,3090,3090,3090,3090,0
20250225,131100,87808130,3090,3090,3090,3090,0
20250225,131000,87808130,3090,3090,3090,3090,0
20250225,130900,87808130,3090,3085,3090,3085,201
20250225,130800,87188035,3085,3085,3085,3085,3
20250225,130700,87178780,3060,3060,3060,3060,0
20250225,130600,87178780,3060,3060,3060,3060,0
20250225,130500,87178780,3060,3060,3060,3060,0
20250225,130400,87178780,3060,3060,3060,3060,0
20250225,130300,87178780,3060,3060,3060,3060,0
20250225,130200,87178780,3060,3060,3060,3060,0
20250225,130100,87178780,3060,3070,3085,3060,1393
20250225,130000,82906005,3060,3060,3060,3060,0
20250225,125900,82906005,3060,3060,3060,3060,0
20250225,125800,82906005,3060,3060,3060,3060,0
20250225,125700,82906005,3060,3060,3060,3060,257
20250225,125600,82119585,3060,3060,3060,3060,0
20250225,125500,82119585,3060,3060,3060,3060,0
20250225,125400,82119585,3060,3060,3060,3060,13
20250225,125300,82079805,3070,3070,3070,3070,452
20250225,125200,80692165,3080,3080,3080,3080,0
20250225,125100,80692165,3080,3080,3080,3080,0
20250225,125000,80692165,3080,3080,3080,3080,0
20250225,124900,80692165,3080,3080,3080,3080,0
20250225,124800,80692165,3080,3080,3080,3080,0
20250225,124700,80692165,3080,3080,3080,3080,0
20250225,124600,80692165,3080,3080,3080,3080,0
20250225,124500,80692165,3080,3080,3090,3080,759
20250225,124400,78353150,3070,3070,3070,3070,100
20250225,124300,78046150,3070,3070,3070,3070,0
20250225,124200,78046150,3070,3070,3070,3070,0
20250225,124100,78046150,3070,3070,3070,3070,0
20250225,124000,78046150,3070,3070,3070,3070,477
20250225,123900,76581760,3070,3070,3070,3070,15
20250225,123800,76535710,3070,3070,3070,3070,0
20250225,123700,76535710,3070,3055,3070,3055,1987
20250225,123600,70449610,3055,3055,3055,3055,1178
20250225,123500,66850820,3055,3055,3055,3055,0
20250225,123400,66850820,3055,3055,3055,3055,0
20250225,123300,66850820,3055,3055,3055,3055,0
20250225,123200,66850820,3055,3055,3055,3055,0
20250225,123100,66850820,3055,3055,3055,3055,0
20250225,123000,66850820,3055,3055,3055,3055,0
20250225,122900,66850820,3055,3055,3055,3055,0
20250225,122800,66850820,3055,3055,3055,3055,1
20250225,122700,66847765,3050,3050,3050,3050,0
20250225,122600,66847765,3050,3050,3050,3050,0
20250225,122500,66847765,3050,3050,3050,3050,0
20250225,122400,66847765,3050,3050,3050,3050,0
20250225,122300,66847765,3050,3050,3050,3050,0
20250225,122200,66847765,3050,3050,3050,3050,0
20250225,122100,66847765,3050,3050,3050,3050,0
20250225,122000,66847765,3050,3050,3050,3050,0
20250225,121900,66847765,3050,3050,3050,3050,0
20250225,121800,66847765,3050,3050,3050,3050,0
20250225,121700,66847765,3050,3050,3050,3050,0
20250225,121600,66847765,3050,3050,3050,3050,0
20250225,121500,66847765,3050,3050,3050,3050,1
20250225,121400,66844715,3055,3055,3055,3055,1
20250225,121300,66841660,3045,3045,3045,3045,0
20250225,121200,66841660,3045,3045,3045,3045,0
20250225,121100,66841660,3045,3045,3045,3045,0
20250225,121000,66841660,3045,3045,3045,3045,0
20250225,120900,66841660,3045,3045,3045,3045,1
20250225,120800,66838615,3060,3060,3060,3060,0
20250225,120700,66838615,3060,3060,3060,3060,0
20250225,120600,66838615,3060,3060,3060,3060,0
20250225,120500,66838615,3060,3060,3060,3060,0
20250225,120400,66838615,3060,3060,3060,3060,0
20250225,120300,66838615,3060,3060,3060,3060,93
20250225,120200,66554035,3040,3040,3040,3040,1000
20250225,120100,63514035,3060,3060,3060,3060,0
20250225,120000,63514035,3060,3060,3060,3060,30
20250225,115900,63422235,3060,3060,3060,3060,0
20250225,115800,63422235,3060,3060,3060,3060,0
20250225,115700,63422235,3060,3060,3060,3060,0
20250225,115600,63422235,3060,3060,3060,3060,20
20250225,115500,63361035,3060,3060,3060,3060,0
20250225,115400,63361035,3060,3060,3060,3060,0
20250225,115300,63361035,3060,3060,3060,3060,0
20250225,115200,63361035,3060,3060,3060,3060,0
20250225,115100,63361035,3060,3060,3060,3060,0
20250225,115000,63361035,3060,3060,3060,3060,0
20250225,114900,63361035,3060,3060,3060,3060,2
20250225,114800,63354915,3040,3045,3045,3040,1000
20250225,114700,60312365,3050,3050,3050,3050,0
20250225,114600,60312365,3050,3050,3050,3050,3
20250225,114500,60303215,3065,3065,3065,3065,0
20250225,114400,60303215,3065,3065,3065,3065,0
20250225,114300,60303215,3065,3065,3065,3065,0
20250225,114200,60303215,3065,3065,3065,3065,3
20250225,114100,60294020,3050,3050,3050,3050,0
20250225,114000,60294020,3050,3050,3050,3050,0
20250225,113900,60294020,3050,3050,3050,3050,0
20250225,113800,60294020,3050,3050,3050,3050,0
20250225,113700,60294020,3050,3050,3050,3050,0
20250225,113600,60294020,3050,3050,3050,3050,420
20250225,113500,59013020,3050,3050,3050,3050,0
20250225,113400,59013020,3050,3050,3050,3050,0
20250225,113300,59013020,3050,3050,3050,3050,0
20250225,113200,59013020,3050,3050,3050,3050,0
20250225,113100,59013020,3050,3050,3050,3050,0
20250225,113000,59013020,3050,3055,3055,3050,450
20250225,112900,57638715,3055,3055,3055,3055,1
20250225,112800,57635660,3055,3055,3055,3055,0
20250225,112700,57635660,3055,3055,3055,3055,0
20250225,112600,57635660,3055,3055,3055,3055,3
20250225,112500,57626495,3065,3065,3065,3065,3
20250225,112400,57617300,3065,3065,3065,3065,0
20250225,112300,57617300,3065,3065,3065,3065,0
20250225,112200,57617300,3065,3065,3065,3065,1
20250225,112100,57614235,3065,3065,3065,3065,0
20250225,112000,57614235,3065,3065,3065,3065,0
20250225,111900,57614235,3065,3065,3065,3065,0
20250225,111800,57614235,3065,3065,3065,3065,0
20250225,111700,57614235,3065,3065,3065,3065,0
20250225,111600,57614235,3065,3060,3065,3060,96
20250225,111500,57320310,3060,3060,3060,3060,6
20250225,111400,57301950,3065,3065,3065,3065,0
20250225,111300,57301950,3065,3065,3065,3065,511
20250225,111200,55735735,3065,3065,3065,3065,0
20250225,111100,55735735,3065,3065,3065,3065,19
20250225,111000,55677500,3065,3065,3065,3065,1
20250225,110900,55674435,3065,3065,3065,3065,16
20250225,110800,55625395,3065,3065,3065,3065,0
20250225,110700,55625395,3065,3070,3070,3060,303
20250225,110600,54696695,3060,3060,3060,3060,9
20250225,110500,54669155,3055,3055,3055,3055,0
20250225,110400,54669155,3055,3055,3055,3055,76
20250225,110300,54436975,3040,3045,3045,3040,1000
20250225,110200,51393660,3045,3045,3045,3045,0
20250225,110100,51393660,3045,3045,3045,3045,0
20250225,110000,51393660,3045,3050,3050,3045,500
20250225,105900,49869195,3045,3055,3055,3045,1800
20250225,105800,44383875,3075,3075,3075,3070,3
20250225,105700,44374655,3070,3070,3070,3070,0
20250225,105600,44374655,3070,3070,3070,3070,295
20250225,105500,43469005,3070,3070,3070,3070,0
20250225,105400,43469005,3070,3070,3070,3070,1
20250225,105300,43465935,3055,3055,3055,3055,0
20250225,105200,43465935,3055,3055,3055,3055,0
20250225,105100,43465935,3055,3055,3055,3055,0
20250225,105000,43465935,3055,3060,3060,3055,242
20250225,104900,42726605,3055,3055,3055,3055,1
20250225,104800,42723550,3085,3085,3085,3085,0
20250225,104700,42723550,3085,3085,3085,3085,0
20250225,104600,42723550,3085,3085,3085,3085,0
20250225,104500,42723550,3085,3085,3085,3085,0
20250225,104400,42723550,3085,3085,3085,3085,0
20250225,104300,42723550,3085,3085,3085,3085,0
20250225,104200,42723550,3085,3085,3085,3085,0
20250225,104100,42723550,3085,3085,3085,3085,0
20250225,104000,42723550,3085,3085,3085,3085,0
20250225,103900,42723550,3085,3085,3085,3085,0
20250225,103800,42723550,3085,3085,3085,3085,0
20250225,103700,42723550,3085,3085,3085,3085,0
20250225,103600,42723550,3085,3085,3085,3085,0
20250225,103500,42723550,3085,3085,3085,3085,0
20250225,103400,42723550,3085,3085,3085,3085,0
20250225,103300,42723550,3085,3085,3085,3085,0
20250225,103200,42723550,3085,3085,3085,3085,0
20250225,103100,42723550,3085,3085,3085,3085,0
20250225,103000,42723550,3085,3085,3085,3085,0
20250225,102900,42723550,3085,3085,3085,3085,0
20250225,102800,42723550,3085,3085,3085,3085,0
20250225,102700,42723550,3085,3085,3085,3085,0
20250225,102600,42723550,3085,3085,3085,3085,0
20250225,102500,42723550,3085,3085,3085,3085,0
20250225,102400,42723550,3085,3085,3085,3085,0
20250225,102300,42723550,3085,3085,3085,3085,0
20250225,102200,42723550,3085,3085,3085,3085,0
20250225,102100,42723550,3085,3085,3085,3085,0
20250225,102000,42723550,3085,3085,3085,3085,0
20250225,101900,42723550,3085,3085,3085,3085,1
20250225,101800,42720465,3085,3085,3085,3085,0
20250225,101700,42720465,3085,3085,3085,3085,0
20250225,101600,42720465,3085,3080,3085,3080,10
20250225,101500,42689650,3080,3080,3080,3080,1
20250225,101400,42686570,3080,3080,3080,3080,0
20250225,101300,42686570,3080,3080,3080,3080,0
20250225,101200,42686570,3080,3080,3080,3080,2
20250225,101100,42680410,3055,3055,3055,3055,0
20250225,101000,42680410,3055,3055,3055,3055,0
20250225,100900,42680410,3055,3070,3070,3055,318
20250225,100800,41707705,3080,3070,3080,3070,52
20250225,100700,41548005,3080,3080,3080,3080,1
20250225,100600,41544925,3080,3080,3080,3080,0
20250225,100500,41544925,3080,3080,3080,3080,1
20250225,100400,41541845,3095,3095,3095,3095,0
20250225,100300,41541845,3095,3095,3095,3095,0
20250225,100200,41541845,3095,3095,3095,3095,0
20250225,100100,41541845,3095,3095,3095,3095,0
20250225,100000,41541845,3095,3095,3095,3095,0
20250225,095900,41541845,3095,3095,3095,3095,0
20250225,095800,41541845,3095,3095,3095,3095,858
20250225,095700,38886335,3095,3095,3095,3095,0
20250225,095600,38886335,3095,3095,3095,3095,0
20250225,095500,38886335,3095,3095,3095,3095,124
20250225,095400,38502555,3095,3080,3095,3080,292
20250225,095300,37601170,3080,3065,3080,3065,472
20250225,095200,36151170,3065,3065,3065,3065,10
20250225,095100,36120520,3065,3065,3065,3065,0
20250225,095000,36120520,3065,3065,3065,3065,1
20250225,094900,36117455,3065,3065,3065,3065,20
20250225,094800,36056155,3065,3065,3065,3065,0
20250225,094700,36056155,3065,3065,3065,3065,0
20250225,094600,36056155,3065,3065,3065,3060,38
20250225,094500,35939690,3065,3065,3065,3065,53
20250225,094400,35777245,3060,3060,3060,3060,42
20250225,094300,35648725,3060,3060,3060,3060,0
20250225,094200,35648725,3060,3060,3060,3060,0
20250225,094100,35648725,3060,3060,3060,3060,0
20250225,094000,35648725,3060,3060,3060,3060,389
20250225,093900,34458385,3060,3060,3060,3060,477
20250225,093800,32998765,3055,3055,3055,3055,0
20250225,093700,32998765,3055,3055,3055,3055,100
20250225,093600,32693265,3060,3060,3060,3060,7
20250225,093500,32671845,3065,3065,3065,3065,1000
20250225,093400,29606845,3065,3065,3065,3065,400
20250225,093300,28380845,3060,3060,3060,3060,0
20250225,093200,28380845,3060,3060,3060,3060,1
20250225,093100,28377785,3060,3060,3060,3060,3
20250225,093000,28368605,3050,3050,3050,3050,21
20250225,092900,28304555,3050,3050,3050,3050,0
20250225,092800,28304555,3050,3050,3050,3050,0
20250225,092700,28304555,3050,3050,3050,3050,3
20250225,092600,28295405,3060,3055,3060,3055,203
20250225,092500,27674740,3055,3055,3055,3055,300
20250225,092400,26758240,3050,3050,3050,3050,491
20250225,092300,25260690,3050,3040,3055,3040,1941
20250225,092200,19347335,3040,3040,3040,3040,659
20250225,092100,17343975,3040,3040,3040,3040,0
20250225,092000,17343975,3040,3040,3040,3040,0
20250225,091900,17343975,3040,3040,3040,3040,1
20250225,091800,17340935,3040,3040,3040,3040,20
20250225,091700,17280135,3030,3030,3030,3030,0
20250225,091600,17280135,3030,3030,3030,3030,5
20250225,091500,17264985,3030,3030,3030,3030,21
20250225,091400,17201355,3040,3040,3040,3040,0
20250225,091300,17201355,3040,3040,3040,3040,2
20250225,091200,17195275,3040,3040,3040,3040,0
20250225,091100,17195275,3040,3030,3040,3025,235
20250225,091000,16482025,3040,3030,3045,3030,495
20250225,090900,14981860,3040,3040,3040,3040,6
20250225,090800,14963620,3040,3040,3040,3040,31
20250225,090700,14869380,3040,3040,3040,3040,0
20250225,090600,14869380,3040,3040,3040,3040,4
20250225,090500,14857220,3040,3040,3040,3030,1207
20250225,090400,11194785,3085,3085,3085,3085,3
20250225,090300,11185530,3085,3040,3085,3035,953
20250225,090200,8288140,3040,3055,3055,3040,1358
20250225,090100,4144380,3050,3115,3115,3050,1338
20250225,090000,52680,3120,3120,3120,3060,7