KissMeData/054620/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,194000,209815420,6120,6120,6120,6120,151
20250225,193900,209815420,6120,6120,6120,6120,0
20250225,193800,209815420,6120,6120,6120,6120,0
20250225,193700,209815420,6120,6120,6120,6120,0
20250225,193600,209815420,6120,6120,6120,6120,0
20250225,193500,209815420,6120,6120,6120,6120,0
20250225,193400,209815420,6120,6120,6120,6120,0
20250225,193300,209815420,6120,6120,6120,6120,0
20250225,193200,209815420,6120,6120,6120,6120,0
20250225,193100,209815420,6120,6120,6120,6120,0
20250225,193000,209815420,6120,6120,6120,6120,0
20250225,192900,209815420,6120,6120,6120,6120,0
20250225,192800,209815420,6120,6120,6120,6120,0
20250225,192700,209815420,6120,6120,6120,6120,0
20250225,192600,209815420,6120,6120,6120,6120,0
20250225,192500,209815420,6120,6120,6120,6120,0
20250225,192400,209815420,6120,6120,6120,6120,0
20250225,192300,209815420,6120,6120,6120,6120,0
20250225,192200,209815420,6120,6120,6120,6120,0
20250225,192100,209815420,6120,6120,6120,6120,0
20250225,192000,209815420,6120,6120,6120,6120,0
20250225,191900,209815420,6120,6120,6120,6120,0
20250225,191800,209815420,6120,6120,6120,6120,0
20250225,191700,209815420,6120,6120,6120,6120,0
20250225,191600,209815420,6120,6120,6120,6120,0
20250225,191500,209815420,6120,6120,6120,6120,0
20250225,191400,209815420,6120,6120,6120,6120,0
20250225,191300,209815420,6120,6120,6120,6120,0
20250225,191200,209815420,6120,6120,6120,6120,0
20250225,191100,209815420,6120,6120,6120,6120,0
20250225,191000,209815420,6120,6120,6120,6120,151
20250225,190900,209815420,6120,6120,6120,6120,0
20250225,190800,209815420,6120,6120,6120,6120,0
20250225,190700,209815420,6120,6120,6120,6120,0
20250225,190600,209815420,6120,6120,6120,6120,0
20250225,190500,209815420,6120,6120,6120,6120,0
20250225,190400,209815420,6120,6120,6120,6120,0
20250225,190300,209815420,6120,6120,6120,6120,0
20250225,190200,209815420,6120,6120,6120,6120,0
20250225,190100,209815420,6120,6120,6120,6120,0
20250225,190000,209815420,6120,6120,6120,6120,0
20250225,185900,209815420,6120,6120,6120,6120,0
20250225,185800,209815420,6120,6120,6120,6120,0
20250225,185700,209815420,6120,6120,6120,6120,0
20250225,185600,209815420,6120,6120,6120,6120,0
20250225,185500,209815420,6120,6120,6120,6120,0
20250225,185400,209815420,6120,6120,6120,6120,0
20250225,185300,209815420,6120,6120,6120,6120,0
20250225,185200,209815420,6120,6120,6120,6120,0
20250225,185100,209815420,6120,6120,6120,6120,0
20250225,185000,209815420,6120,6120,6120,6120,0
20250225,184900,209815420,6120,6120,6120,6120,0
20250225,184800,209815420,6120,6120,6120,6120,0
20250225,184700,209815420,6120,6120,6120,6120,0
20250225,184600,209815420,6120,6120,6120,6120,0
20250225,184500,209815420,6120,6120,6120,6120,0
20250225,184400,209815420,6120,6120,6120,6120,0
20250225,184300,209815420,6120,6120,6120,6120,0
20250225,184200,209815420,6120,6120,6120,6120,0
20250225,184100,209815420,6120,6120,6120,6120,0
20250225,184000,209815420,6120,6120,6120,6120,151
20250225,183900,209815420,6120,6120,6120,6120,0
20250225,183800,209815420,6120,6120,6120,6120,0
20250225,183700,209815420,6120,6120,6120,6120,0
20250225,183600,209815420,6120,6120,6120,6120,0
20250225,183500,209815420,6120,6120,6120,6120,0
20250225,183400,209815420,6120,6120,6120,6120,0
20250225,183300,209815420,6120,6120,6120,6120,0
20250225,183200,209815420,6120,6120,6120,6120,0
20250225,183100,209815420,6120,6120,6120,6120,0
20250225,183000,209815420,6120,6120,6120,6120,0
20250225,182900,209815420,6120,6120,6120,6120,0
20250225,182800,209815420,6120,6120,6120,6120,0
20250225,182700,209815420,6120,6120,6120,6120,0
20250225,182600,209815420,6120,6120,6120,6120,0
20250225,182500,209815420,6120,6120,6120,6120,0
20250225,182400,209815420,6120,6120,6120,6120,0
20250225,182300,209815420,6120,6120,6120,6120,0
20250225,182200,209815420,6120,6120,6120,6120,0
20250225,182100,209815420,6120,6120,6120,6120,0
20250225,182000,209815420,6120,6120,6120,6120,0
20250225,181900,209815420,6120,6120,6120,6120,0
20250225,181800,209815420,6120,6120,6120,6120,0
20250225,181700,209815420,6120,6120,6120,6120,0
20250225,181600,209815420,6120,6120,6120,6120,0
20250225,181500,209815420,6120,6120,6120,6120,0
20250225,181400,209815420,6120,6120,6120,6120,0
20250225,181300,209815420,6120,6120,6120,6120,0
20250225,181200,209815420,6120,6120,6120,6120,0
20250225,181100,209815420,6120,6120,6120,6120,0
20250225,181000,209815420,6120,6120,6120,6120,151
20250225,180900,209815420,6120,6120,6120,6120,0
20250225,180800,209815420,6120,6120,6120,6120,0
20250225,180700,209815420,6120,6120,6120,6120,0
20250225,180600,209815420,6120,6120,6120,6120,0
20250225,180500,209815420,6120,6120,6120,6120,0
20250225,180400,209815420,6120,6120,6120,6120,0
20250225,180300,209815420,6120,6120,6120,6120,0
20250225,180200,209815420,6120,6120,6120,6120,0
20250225,180100,209815420,6120,6120,6120,6120,0
20250225,180000,209815420,6120,6120,6120,6120,0
20250225,175900,209815420,6120,6120,6120,6120,0
20250225,175800,209815420,6120,6120,6120,6120,0
20250225,175700,209815420,6120,6120,6120,6120,0
20250225,175600,209815420,6120,6120,6120,6120,0
20250225,175500,209815420,6120,6120,6120,6120,0
20250225,175400,209815420,6120,6120,6120,6120,0
20250225,175300,209815420,6120,6120,6120,6120,0
20250225,175200,209815420,6120,6120,6120,6120,0
20250225,175100,209815420,6120,6120,6120,6120,0
20250225,175000,209815420,6120,6120,6120,6120,0
20250225,174900,209815420,6120,6120,6120,6120,0
20250225,174800,209815420,6120,6120,6120,6120,0
20250225,174700,209815420,6120,6120,6120,6120,0
20250225,174600,209815420,6120,6120,6120,6120,0
20250225,174500,209815420,6120,6120,6120,6120,0
20250225,174400,209815420,6120,6120,6120,6120,0
20250225,174300,209815420,6120,6120,6120,6120,0
20250225,174200,209815420,6120,6120,6120,6120,0
20250225,174100,209815420,6120,6120,6120,6120,0
20250225,174000,209815420,6120,6120,6120,6120,151
20250225,173900,209815420,6120,6120,6120,6120,0
20250225,173800,209815420,6120,6120,6120,6120,0
20250225,173700,209815420,6120,6120,6120,6120,0
20250225,173600,209815420,6120,6120,6120,6120,0
20250225,173500,209815420,6120,6120,6120,6120,0
20250225,173400,209815420,6120,6120,6120,6120,0
20250225,173300,209815420,6120,6120,6120,6120,0
20250225,173200,209815420,6120,6120,6120,6120,0
20250225,173100,209815420,6120,6120,6120,6120,0
20250225,173000,209815420,6120,6120,6120,6120,0
20250225,172900,209815420,6120,6120,6120,6120,0
20250225,172800,209815420,6120,6120,6120,6120,0
20250225,172700,209815420,6120,6120,6120,6120,0
20250225,172600,209815420,6120,6120,6120,6120,0
20250225,172500,209815420,6120,6120,6120,6120,0
20250225,172400,209815420,6120,6120,6120,6120,0
20250225,172300,209815420,6120,6120,6120,6120,0
20250225,172200,209815420,6120,6120,6120,6120,0
20250225,172100,209815420,6120,6120,6120,6120,0
20250225,172000,209815420,6120,6120,6120,6120,0
20250225,171900,209815420,6120,6120,6120,6120,0
20250225,171800,209815420,6120,6120,6120,6120,0
20250225,171700,209815420,6120,6120,6120,6120,0
20250225,171600,209815420,6120,6120,6120,6120,0
20250225,171500,209815420,6120,6120,6120,6120,0
20250225,171400,209815420,6120,6120,6120,6120,0
20250225,171300,209815420,6120,6120,6120,6120,0
20250225,171200,209815420,6120,6120,6120,6120,0
20250225,171100,209815420,6120,6120,6120,6120,0
20250225,171000,209815420,6120,6120,6120,6120,151
20250225,170900,209815420,6120,6120,6120,6120,0
20250225,170800,209815420,6120,6120,6120,6120,0
20250225,170700,209815420,6120,6120,6120,6120,0
20250225,170600,209815420,6120,6120,6120,6120,0
20250225,170500,209815420,6120,6120,6120,6120,0
20250225,170400,209815420,6120,6120,6120,6120,0
20250225,170300,209815420,6120,6120,6120,6120,0
20250225,170200,209815420,6120,6120,6120,6120,0
20250225,170100,209815420,6120,6120,6120,6120,0
20250225,170000,209815420,6120,6120,6120,6120,0
20250225,165900,209815420,6120,6120,6120,6120,0
20250225,165800,209815420,6120,6120,6120,6120,0
20250225,165700,209815420,6120,6120,6120,6120,0
20250225,165600,209815420,6120,6120,6120,6120,0
20250225,165500,209815420,6120,6120,6120,6120,0
20250225,165400,209815420,6120,6120,6120,6120,0
20250225,165300,209815420,6120,6120,6120,6120,0
20250225,165200,209815420,6120,6120,6120,6120,0
20250225,165100,209815420,6120,6120,6120,6120,0
20250225,165000,209815420,6120,6120,6120,6120,0
20250225,164900,209815420,6120,6120,6120,6120,0
20250225,164800,209815420,6120,6120,6120,6120,0
20250225,164700,209815420,6120,6120,6120,6120,0
20250225,164600,209815420,6120,6120,6120,6120,0
20250225,164500,209815420,6120,6120,6120,6120,0
20250225,164400,209815420,6120,6120,6120,6120,0
20250225,164300,209815420,6120,6120,6120,6120,0
20250225,164200,209815420,6120,6120,6120,6120,0
20250225,164100,209815420,6120,6120,6120,6120,0
20250225,164000,209815420,6120,6120,6120,6120,151
20250225,163900,209815420,6120,6120,6120,6120,0
20250225,163800,209815420,6120,6120,6120,6120,0
20250225,163700,209815420,6120,6120,6120,6120,0
20250225,163600,209815420,6120,6120,6120,6120,0
20250225,163500,209815420,6120,6120,6120,6120,0
20250225,163400,209815420,6120,6120,6120,6120,0
20250225,163300,209815420,6120,6120,6120,6120,0
20250225,163200,209815420,6120,6120,6120,6120,0
20250225,163100,209815420,6120,6120,6120,6120,0
20250225,163000,209815420,6120,6120,6120,6120,0
20250225,162900,209815420,6120,6120,6120,6120,0
20250225,162800,209815420,6120,6120,6120,6120,0
20250225,162700,209815420,6120,6120,6120,6120,0
20250225,162600,209815420,6120,6120,6120,6120,0
20250225,162500,209815420,6120,6120,6120,6120,0
20250225,162400,209815420,6120,6120,6120,6120,0
20250225,162300,209815420,6120,6120,6120,6120,0
20250225,162200,209815420,6120,6120,6120,6120,0
20250225,162100,209815420,6120,6120,6120,6120,0
20250225,162000,209815420,6120,6120,6120,6120,0
20250225,161900,209815420,6120,6120,6120,6120,0
20250225,161800,209815420,6120,6120,6120,6120,0
20250225,161700,209815420,6120,6120,6120,6120,0
20250225,161600,209815420,6120,6120,6120,6120,0
20250225,161500,209815420,6120,6120,6120,6120,0
20250225,161400,209815420,6120,6120,6120,6120,0
20250225,161300,209815420,6120,6120,6120,6120,0
20250225,161200,209815420,6120,6120,6120,6120,0
20250225,161100,209815420,6120,6120,6120,6120,0
20250225,161000,209815420,6120,6120,6120,6120,151
20250225,160900,209815420,6120,6120,6120,6120,0
20250225,160800,209815420,6120,6120,6120,6120,0
20250225,160700,209815420,6120,6120,6120,6120,0
20250225,160600,209815420,6120,6120,6120,6120,0
20250225,160500,209815420,6120,6120,6120,6120,0
20250225,160400,209815420,6120,6120,6120,6120,0
20250225,160300,209815420,6120,6120,6120,6120,0
20250225,160200,209815420,6120,6120,6120,6120,0
20250225,160100,209815420,6120,6120,6120,6120,0
20250225,160000,209815420,6120,6120,6120,6120,0
20250225,155900,209815420,6120,6120,6120,6120,0
20250225,155800,209815420,6120,6120,6120,6120,0
20250225,155700,209815420,6120,6120,6120,6120,0
20250225,155600,209815420,6120,6120,6120,6120,0
20250225,155500,209815420,6120,6120,6120,6120,0
20250225,155400,209815420,6120,6120,6120,6120,0
20250225,155300,209815420,6120,6120,6120,6120,0
20250225,155200,209815420,6120,6120,6120,6120,0
20250225,155100,209815420,6120,6120,6120,6120,0
20250225,155000,209815420,6120,6120,6120,6120,0
20250225,154900,209815420,6120,6120,6120,6120,0
20250225,154800,209815420,6120,6120,6120,6120,0
20250225,154700,209815420,6120,6120,6120,6120,0
20250225,154600,209815420,6120,6120,6120,6120,0
20250225,154500,209815420,6120,6120,6120,6120,0
20250225,154400,209815420,6120,6120,6120,6120,0
20250225,154300,209815420,6120,6120,6120,6120,0
20250225,154200,209815420,6120,6120,6120,6120,0
20250225,154100,209815420,6120,6120,6120,6120,0
20250225,154000,209815420,6120,6120,6120,6120,151
20250225,153900,209815420,6120,6120,6120,6120,0
20250225,153800,209815420,6120,6120,6120,6120,0
20250225,153700,209815420,6120,6120,6120,6120,0
20250225,153600,209815420,6120,6120,6120,6120,0
20250225,153500,209815420,6120,6120,6120,6120,0
20250225,153400,209815420,6120,6120,6120,6120,0
20250225,153300,209815420,6120,6120,6120,6120,0
20250225,153200,209815420,6120,6120,6120,6120,0
20250225,153100,209815420,6120,6120,6120,6120,0
20250225,153000,209815420,6120,6120,6120,6120,151
20250225,152900,208891300,6110,6110,6110,6110,0
20250225,152800,208891300,6110,6110,6110,6110,0
20250225,152700,208891300,6110,6110,6110,6110,0
20250225,152600,208891300,6110,6110,6110,6110,0
20250225,152500,208891300,6110,6110,6110,6110,0
20250225,152400,208891300,6110,6110,6110,6110,0
20250225,152300,208891300,6110,6110,6110,6110,0
20250225,152200,208891300,6110,6110,6110,6110,0
20250225,152100,208891300,6110,6110,6110,6110,0
20250225,152000,208891300,6110,6110,6110,6110,0
20250225,151900,208891300,6110,6110,6110,6110,0
20250225,151800,208891300,6110,6110,6110,6110,0
20250225,151700,208891300,6110,6110,6110,6110,0
20250225,151600,208891300,6110,6100,6110,6100,83
20250225,151500,208384180,6090,6090,6110,6090,45
20250225,151400,208110110,6110,6110,6110,6110,0
20250225,151300,208110110,6110,6110,6110,6110,0
20250225,151200,208110110,6110,6110,6110,6110,1
20250225,151100,208104000,6070,6070,6070,6070,100
20250225,151000,207497000,6080,6080,6080,6080,0
20250225,150900,207497000,6080,6080,6080,6080,0
20250225,150800,207497000,6080,6080,6080,6080,0
20250225,150700,207497000,6080,6080,6080,6080,0
20250225,150600,207497000,6080,6080,6080,6080,0
20250225,150500,207497000,6080,6080,6080,6080,0
20250225,150400,207497000,6080,6080,6080,6080,0
20250225,150300,207497000,6080,6080,6080,6080,0
20250225,150200,207497000,6080,6080,6080,6080,0
20250225,150100,207497000,6080,6080,6080,6080,0
20250225,150000,207497000,6080,6080,6080,6080,0
20250225,145900,207497000,6080,6080,6080,6080,0
20250225,145800,207497000,6080,6080,6080,6080,0
20250225,145700,207497000,6080,6080,6080,6080,0
20250225,145600,207497000,6080,6090,6090,6080,2
20250225,145500,207484830,6080,6080,6080,6080,0
20250225,145400,207484830,6080,6080,6080,6080,0
20250225,145300,207484830,6080,6080,6080,6080,0
20250225,145200,207484830,6080,6080,6080,6080,0
20250225,145100,207484830,6080,6080,6080,6080,0
20250225,145000,207484830,6080,6080,6080,6080,39
20250225,144900,207247710,6080,6080,6080,6080,2
20250225,144800,207235550,6090,6090,6090,6090,0
20250225,144700,207235550,6090,6090,6090,6090,0
20250225,144600,207235550,6090,6090,6090,6090,0
20250225,144500,207235550,6090,6090,6090,6090,0
20250225,144400,207235550,6090,6090,6090,6090,0
20250225,144300,207235550,6090,6090,6090,6090,1
20250225,144200,207229460,6080,6080,6080,6080,0
20250225,144100,207229460,6080,6080,6080,6080,0
20250225,144000,207229460,6080,6080,6080,6080,0
20250225,143900,207229460,6080,6080,6080,6080,0
20250225,143800,207229460,6080,6080,6080,6080,0
20250225,143700,207229460,6080,6080,6080,6080,0
20250225,143600,207229460,6080,6090,6090,6080,2
20250225,143500,207217290,6090,6090,6090,6090,0
20250225,143400,207217290,6090,6090,6090,6090,0
20250225,143300,207217290,6090,6070,6090,6050,4245
20250225,143200,181489210,6070,6070,6070,6070,0
20250225,143100,181489210,6070,6070,6070,6070,0
20250225,143000,181489210,6070,6070,6070,6070,28
20250225,142900,181319250,6080,6080,6080,6080,1
20250225,142800,181313170,6090,6090,6090,6090,0
20250225,142700,181313170,6090,6090,6090,6090,0
20250225,142600,181313170,6090,6090,6090,6090,1
20250225,142500,181307080,6120,6120,6120,6120,1
20250225,142400,181300960,6090,6090,6090,6090,575
20250225,142300,177799210,6090,6090,6090,6090,2073
20250225,142200,165174640,6100,6100,6100,6100,0
20250225,142100,165174640,6100,6100,6100,6100,120
20250225,142000,164442640,6110,6090,6110,6090,2594
20250225,141900,148630320,6080,6080,6080,6080,15
20250225,141800,148539120,6080,6080,6080,6080,0
20250225,141700,148539120,6080,6080,6080,6080,1
20250225,141600,148533040,6070,6060,6070,6060,16
20250225,141500,148435950,6060,6060,6060,6060,5
20250225,141400,148405650,6060,6060,6060,6060,10
20250225,141300,148345050,6060,6060,6060,6060,8
20250225,141200,148296570,6060,6060,6060,6060,2
20250225,141100,148284450,6060,6060,6060,6060,2
20250225,141000,148272330,6060,6060,6060,6060,1
20250225,140900,148266270,6080,6080,6080,6080,1
20250225,140800,148260190,6070,6070,6070,6070,0
20250225,140700,148260190,6070,6070,6070,6070,0
20250225,140600,148260190,6070,6090,6090,6070,23
20250225,140500,148120560,6060,6060,6060,6060,0
20250225,140400,148120560,6060,6060,6060,6060,0
20250225,140300,148120560,6060,6060,6060,6060,0
20250225,140200,148120560,6060,6070,6070,6060,2509
20250225,140100,132915640,6090,6060,6090,6060,1077
20250225,140000,126381490,6040,6040,6040,6040,2
20250225,135900,126369410,6060,6060,6060,6060,101
20250225,135800,125757350,6060,6060,6060,6060,300
20250225,135700,123939350,6060,6050,6060,6050,1002
20250225,135600,117877230,6050,6050,6050,6050,1018
20250225,135500,111718330,6060,6060,6060,6060,1003
20250225,135400,105640150,6070,6070,6070,6070,1200
20250225,135300,98356150,6090,6090,6090,6090,1
20250225,135200,98350060,6070,6070,6070,6070,1
20250225,135100,98343990,6080,6030,6080,6030,3677
20250225,135000,76068000,6030,6030,6030,6030,0
20250225,134900,76068000,6030,6030,6030,6030,0
20250225,134800,76068000,6030,6030,6030,6030,5
20250225,134700,76037850,6040,6040,6040,6040,0
20250225,134600,76037850,6040,6040,6040,6040,1
20250225,134500,76031810,6040,6040,6040,6040,0
20250225,134400,76031810,6040,6040,6040,6040,1
20250225,134300,76025770,6030,6030,6030,6030,0
20250225,134200,76025770,6030,6030,6030,6030,147
20250225,134100,75139360,6040,6040,6040,6040,0
20250225,134000,75139360,6040,6040,6040,6040,0
20250225,133900,75139360,6040,6040,6040,6040,1
20250225,133800,75133320,6040,6040,6040,6040,0
20250225,133700,75133320,6040,6040,6040,6040,2
20250225,133600,75121240,6040,6040,6040,6040,0
20250225,133500,75121240,6040,6040,6040,6040,0
20250225,133400,75121240,6040,6040,6040,6040,0
20250225,133300,75121240,6040,6040,6040,6040,1
20250225,133200,75115200,6040,6040,6040,6040,2
20250225,133100,75103120,6040,6030,6040,6030,2
20250225,133000,75091050,6030,6030,6030,6030,1
20250225,132900,75085020,6040,6040,6040,6040,1
20250225,132800,75078980,6040,6040,6040,6040,0
20250225,132700,75078980,6040,6040,6040,6040,2
20250225,132600,75066900,6040,6040,6040,6040,1
20250225,132500,75060860,6040,6040,6040,6040,80
20250225,132400,74577660,6030,6030,6030,6030,0
20250225,132300,74577660,6030,6030,6030,6030,1
20250225,132200,74571630,6030,6030,6030,6030,1
20250225,132100,74565600,6040,6040,6040,6040,1
20250225,132000,74559560,6040,6040,6040,6040,0
20250225,131900,74559560,6040,6040,6040,6040,1
20250225,131800,74553520,6040,6040,6040,6040,0
20250225,131700,74553520,6040,6040,6040,6040,0
20250225,131600,74553520,6040,6040,6040,6040,1
20250225,131500,74547480,6030,6030,6030,6030,2
20250225,131400,74535420,6030,6030,6030,6030,1
20250225,131300,74529390,6030,6030,6030,6030,0
20250225,131200,74529390,6030,6030,6030,6030,0
20250225,131100,74529390,6030,6030,6030,6030,10
20250225,131000,74469090,6040,6040,6040,6040,0
20250225,130900,74469090,6040,6040,6040,6040,0
20250225,130800,74469090,6040,6040,6040,6040,0
20250225,130700,74469090,6040,6040,6040,6040,0
20250225,130600,74469090,6040,6040,6040,6040,0
20250225,130500,74469090,6040,6040,6040,6040,0
20250225,130400,74469090,6040,6040,6040,6040,0
20250225,130300,74469090,6040,6040,6040,6040,0
20250225,130200,74469090,6040,6040,6040,6040,0
20250225,130100,74469090,6040,6040,6040,6040,0
20250225,130000,74469090,6040,6040,6040,6040,0
20250225,125900,74469090,6040,6040,6040,6040,1
20250225,125800,74463050,6020,6030,6030,6020,35
20250225,125700,74252010,6030,6030,6030,6030,0
20250225,125600,74252010,6030,6050,6050,6030,1002
20250225,125500,68209930,6050,6050,6050,6050,0
20250225,125400,68209930,6050,6050,6050,6050,0
20250225,125300,68209930,6050,6050,6050,6050,2
20250225,125200,68197830,6040,6040,6040,6040,0
20250225,125100,68197830,6040,6050,6050,6040,502
20250225,125000,65165730,6050,6050,6050,6050,0
20250225,124900,65165730,6050,6050,6050,6050,1
20250225,124800,65159680,6070,6070,6070,6070,0
20250225,124700,65159680,6070,6070,6070,6070,0
20250225,124600,65159680,6070,6060,6070,6060,2
20250225,124500,65147550,6050,6060,6060,6050,2000
20250225,124400,53042490,6080,6080,6080,6080,1
20250225,124300,53036410,6070,6070,6070,6070,0
20250225,124200,53036410,6070,6070,6070,6070,0
20250225,124100,53036410,6070,6070,6070,6070,0
20250225,124000,53036410,6070,6070,6070,6070,15
20250225,123900,52945360,6080,6060,6080,6060,14
20250225,123800,52860430,6050,6050,6050,6050,1
20250225,123700,52854380,6050,6050,6050,6050,1
20250225,123600,52848330,6050,6050,6050,6050,110
20250225,123500,52182830,6080,6060,6080,6060,506
20250225,123400,49116450,6070,6070,6070,6070,0
20250225,123300,49116450,6070,6070,6070,6070,429
20250225,123200,46512420,6080,6080,6080,6080,2
20250225,123100,46500260,6080,6080,6080,6080,0
20250225,123000,46500260,6080,6080,6080,6080,0
20250225,122900,46500260,6080,6080,6080,6080,0
20250225,122800,46500260,6080,6080,6080,6080,0
20250225,122700,46500260,6080,6080,6080,6080,0
20250225,122600,46500260,6080,6080,6080,6080,0
20250225,122500,46500260,6080,6080,6080,6080,0
20250225,122400,46500260,6080,6080,6080,6080,0
20250225,122300,46500260,6080,6080,6080,6080,1
20250225,122200,46494180,6070,6070,6070,6070,0
20250225,122100,46494180,6070,6070,6070,6070,90
20250225,122000,45947880,6080,6080,6080,6080,0
20250225,121900,45947880,6080,6080,6080,6080,1
20250225,121800,45941800,6070,6070,6070,6070,0
20250225,121700,45941800,6070,6070,6070,6070,0
20250225,121600,45941800,6070,6080,6080,6070,24
20250225,121500,45796100,6080,6080,6080,6080,0
20250225,121400,45796100,6080,6080,6080,6080,1
20250225,121300,45790020,6080,6080,6080,6080,0
20250225,121200,45790020,6080,6080,6080,6080,0
20250225,121100,45790020,6080,6080,6080,6080,0
20250225,121000,45790020,6080,6080,6080,6080,0
20250225,120900,45790020,6080,6080,6080,6080,1
20250225,120800,45783940,6070,6070,6070,6070,0
20250225,120700,45783940,6070,6070,6070,6070,0
20250225,120600,45783940,6070,6070,6070,6070,18
20250225,120500,45674680,6080,6080,6080,6080,0
20250225,120400,45674680,6080,6080,6080,6080,0
20250225,120300,45674680,6080,6080,6080,6080,0
20250225,120200,45674680,6080,6080,6080,6080,0
20250225,120100,45674680,6080,6080,6080,6080,50
20250225,120000,45370680,6080,6080,6080,6080,1
20250225,115900,45364600,6080,6080,6080,6080,0
20250225,115800,45364600,6080,6080,6080,6080,0
20250225,115700,45364600,6080,6080,6080,6080,0
20250225,115600,45364600,6080,6080,6080,6080,1
20250225,115500,45358520,6080,6080,6080,6080,0
20250225,115400,45358520,6080,6080,6080,6080,0
20250225,115300,45358520,6080,6080,6080,6080,1
20250225,115200,45352440,6080,6080,6080,6080,0
20250225,115100,45352440,6080,6080,6080,6080,0
20250225,115000,45352440,6080,6080,6080,6080,0
20250225,114900,45352440,6080,6080,6080,6080,2
20250225,114800,45340280,6080,6080,6080,6080,0
20250225,114700,45340280,6080,6090,6090,6080,710
20250225,114600,41023200,6090,6090,6090,6090,1
20250225,114500,41017110,6090,6090,6090,6090,0
20250225,114400,41017110,6090,6090,6090,6090,1
20250225,114300,41011020,6080,6080,6080,6080,0
20250225,114200,41011020,6080,6080,6080,6080,0
20250225,114100,41011020,6080,6080,6080,6080,1
20250225,114000,41004940,6080,6080,6080,6080,0
20250225,113900,41004940,6080,6080,6080,6080,0
20250225,113800,41004940,6080,6080,6080,6080,0
20250225,113700,41004940,6080,6080,6080,6080,0
20250225,113600,41004940,6080,6080,6080,6080,22
20250225,113500,40871180,6080,6080,6080,6080,0
20250225,113400,40871180,6080,6080,6080,6080,34
20250225,113300,40664460,6090,6090,6090,6090,1
20250225,113200,40658370,6080,6080,6080,6080,22
20250225,113100,40524610,6090,6090,6090,6090,0
20250225,113000,40524610,6090,6090,6090,6090,0
20250225,112900,40524610,6090,6090,6090,6090,1
20250225,112800,40518520,6090,6090,6090,6090,0
20250225,112700,40518520,6090,6090,6090,6090,0
20250225,112600,40518520,6090,6090,6090,6090,100
20250225,112500,39909520,6090,6090,6090,6090,0
20250225,112400,39909520,6090,6090,6090,6090,0
20250225,112300,39909520,6090,6090,6090,6090,0
20250225,112200,39909520,6090,6090,6090,6090,0
20250225,112100,39909520,6090,6090,6090,6090,0
20250225,112000,39909520,6090,6090,6090,6090,0
20250225,111900,39909520,6090,6090,6090,6090,1
20250225,111800,39903430,6080,6080,6080,6080,350
20250225,111700,37775430,6090,6090,6090,6090,0
20250225,111600,37775430,6090,6090,6090,6090,1
20250225,111500,37769340,6080,6080,6080,6080,0
20250225,111400,37769340,6080,6080,6080,6080,0
20250225,111300,37769340,6080,6080,6080,6080,0
20250225,111200,37769340,6080,6080,6080,6080,0
20250225,111100,37769340,6080,6080,6080,6080,0
20250225,111000,37769340,6080,6080,6080,6080,64
20250225,110900,37380220,6090,6090,6090,6090,0
20250225,110800,37380220,6090,6090,6090,6090,0
20250225,110700,37380220,6090,6090,6090,6090,0
20250225,110600,37380220,6090,6090,6090,6090,0
20250225,110500,37380220,6090,6090,6090,6090,0
20250225,110400,37380220,6090,6090,6090,6090,0
20250225,110300,37380220,6090,6090,6090,6090,0
20250225,110200,37380220,6090,6090,6090,6090,0
20250225,110100,37380220,6090,6090,6090,6090,0
20250225,110000,37380220,6090,6090,6090,6090,0
20250225,105900,37380220,6090,6090,6090,6090,1
20250225,105800,37374130,6080,6080,6080,6080,0
20250225,105700,37374130,6080,6080,6080,6080,0
20250225,105600,37374130,6080,6080,6080,6080,21
20250225,105500,37246450,6080,6080,6080,6080,0
20250225,105400,37246450,6080,6080,6080,6080,0
20250225,105300,37246450,6080,6080,6080,6080,0
20250225,105200,37246450,6080,6080,6080,6080,0
20250225,105100,37246450,6080,6080,6080,6080,0
20250225,105000,37246450,6080,6080,6080,6080,10
20250225,104900,37185650,6080,6080,6080,6080,0
20250225,104800,37185650,6080,6080,6080,6080,0
20250225,104700,37185650,6080,6080,6080,6080,0
20250225,104600,37185650,6080,6080,6080,6080,23
20250225,104500,37045810,6080,6080,6080,6080,0
20250225,104400,37045810,6080,6080,6080,6080,0
20250225,104300,37045810,6080,6080,6080,6080,0
20250225,104200,37045810,6080,6080,6080,6080,0
20250225,104100,37045810,6080,6080,6080,6080,0
20250225,104000,37045810,6080,6080,6080,6080,0
20250225,103900,37045810,6080,6080,6080,6080,30
20250225,103800,36863410,6090,6090,6090,6090,0
20250225,103700,36863410,6090,6090,6090,6090,0
20250225,103600,36863410,6090,6090,6090,6090,0
20250225,103500,36863410,6090,6090,6090,6090,0
20250225,103400,36863410,6090,6090,6090,6090,0
20250225,103300,36863410,6090,6090,6090,6090,0
20250225,103200,36863410,6090,6090,6090,6090,0
20250225,103100,36863410,6090,6090,6090,6090,0
20250225,103000,36863410,6090,6090,6090,6090,0
20250225,102900,36863410,6090,6090,6090,6090,0
20250225,102800,36863410,6090,6090,6090,6090,0
20250225,102700,36863410,6090,6090,6090,6090,0
20250225,102600,36863410,6090,6090,6090,6090,0
20250225,102500,36863410,6090,6090,6090,6090,0
20250225,102400,36863410,6090,6090,6090,6090,0
20250225,102300,36863410,6090,6060,6090,6060,1428
20250225,102200,28186900,6040,6030,6040,6030,178
20250225,102100,27111900,6030,6030,6030,6030,1
20250225,102000,27105870,6020,6020,6020,6020,1
20250225,101900,27099850,6020,6020,6020,6020,0
20250225,101800,27099850,6020,6020,6020,6020,0
20250225,101700,27099850,6020,6020,6020,6020,10
20250225,101600,27039650,6020,6020,6020,6020,1
20250225,101500,27033630,6030,6030,6030,6030,1
20250225,101400,27027600,6020,6020,6020,6020,0
20250225,101300,27027600,6020,6020,6020,6020,0
20250225,101200,27027600,6020,6060,6060,6010,1820
20250225,101100,16068820,6060,6060,6060,6060,0
20250225,101000,16068820,6060,6060,6060,6060,24
20250225,100900,15923380,6070,6070,6070,6070,0
20250225,100800,15923380,6070,6070,6070,6070,0
20250225,100700,15923380,6070,6070,6070,6070,0
20250225,100600,15923380,6070,6070,6070,6070,1
20250225,100500,15917310,6050,6050,6050,6050,0
20250225,100400,15917310,6050,6050,6050,6050,0
20250225,100300,15917310,6050,6050,6050,6050,0
20250225,100200,15917310,6050,6050,6050,6050,0
20250225,100100,15917310,6050,6070,6070,6050,11
20250225,100000,15850560,6070,6070,6070,6070,0
20250225,095900,15850560,6070,6070,6070,6070,0
20250225,095800,15850560,6070,6070,6070,6070,0
20250225,095700,15850560,6070,6070,6070,6070,0
20250225,095600,15850560,6070,6070,6070,6070,2
20250225,095500,15838420,6080,6080,6080,6080,0
20250225,095400,15838420,6080,6080,6080,6080,0
20250225,095300,15838420,6080,6080,6080,6080,0
20250225,095200,15838420,6080,6080,6080,6080,0
20250225,095100,15838420,6080,6080,6080,6080,2
20250225,095000,15826260,6090,6090,6090,6090,0
20250225,094900,15826260,6090,6090,6090,6090,0
20250225,094800,15826260,6090,6090,6090,6090,0
20250225,094700,15826260,6090,6090,6090,6090,0
20250225,094600,15826260,6090,6090,6090,6090,0
20250225,094500,15826260,6090,6080,6090,6080,4
20250225,094400,15801920,6090,6090,6090,6090,0
20250225,094300,15801920,6090,6090,6090,6090,0
20250225,094200,15801920,6090,6090,6090,6090,0
20250225,094100,15801920,6090,6090,6090,6090,1
20250225,094000,15795830,6090,6060,6090,6050,14
20250225,093900,15710770,6090,6090,6090,6090,0
20250225,093800,15710770,6090,6090,6090,6090,0
20250225,093700,15710770,6090,6090,6090,6090,0
20250225,093600,15710770,6090,6090,6090,6090,1
20250225,093500,15704680,6050,6050,6050,6050,0
20250225,093400,15704680,6050,6050,6050,6050,801
20250225,093300,10858630,6050,6050,6050,6050,20
20250225,093200,10737630,6050,6050,6050,6050,0
20250225,093100,10737630,6050,6050,6050,6050,0
20250225,093000,10737630,6050,6050,6050,6050,0
20250225,092900,10737630,6050,6050,6050,6050,0
20250225,092800,10737630,6050,6050,6050,6050,0
20250225,092700,10737630,6050,6070,6070,6050,27
20250225,092600,10574260,6100,6100,6100,6100,0
20250225,092500,10574260,6100,6050,6100,6050,100
20250225,092400,9965510,6050,6050,6050,6050,100
20250225,092300,9360510,6060,6060,6060,6060,0
20250225,092200,9360510,6060,6060,6060,6060,49
20250225,092100,9063570,6060,6060,6060,6060,0
20250225,092000,9063570,6060,6060,6060,6060,39
20250225,091900,8827230,6060,6090,6090,6060,36
20250225,091800,8608820,6090,6090,6090,6090,0
20250225,091700,8608820,6090,6090,6090,6090,0
20250225,091600,8608820,6090,6090,6090,6090,0
20250225,091500,8608820,6090,6090,6120,6090,7
20250225,091400,8566100,6130,6090,6130,6090,353
20250225,091300,6405870,6130,6100,6130,6100,101
20250225,091200,5787760,6120,6120,6120,6120,0
20250225,091100,5787760,6120,6090,6130,6090,807
20250225,091000,849010,6120,6140,6140,6090,7
20250225,090900,806220,6080,6080,6080,6080,9
20250225,090800,751500,6080,6120,6120,6080,18
20250225,090700,641730,6080,6100,6120,6080,27
20250225,090600,477230,6070,6060,6100,6060,3
20250225,090500,459000,6120,6120,6120,6120,1
20250225,090400,452880,6120,6120,6120,6120,0
20250225,090300,452880,6120,6120,6120,6120,0
20250225,090200,452880,6120,6120,6120,6120,1
20250225,090100,446760,6120,6120,6120,6120,0
20250225,090000,446760,6120,6120,6120,6120,73