KissMeData/067370/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195000,29672610,6430,6430,6430,6430,82
20250225,194900,29672610,6430,6430,6430,6430,0
20250225,194800,29672610,6430,6430,6430,6430,0
20250225,194700,29672610,6430,6430,6430,6430,0
20250225,194600,29672610,6430,6430,6430,6430,0
20250225,194500,29672610,6430,6430,6430,6430,0
20250225,194400,29672610,6430,6430,6430,6430,0
20250225,194300,29672610,6430,6430,6430,6430,0
20250225,194200,29672610,6430,6430,6430,6430,0
20250225,194100,29672610,6430,6430,6430,6430,0
20250225,194000,29672610,6430,6430,6430,6430,0
20250225,193900,29672610,6430,6430,6430,6430,0
20250225,193800,29672610,6430,6430,6430,6430,0
20250225,193700,29672610,6430,6430,6430,6430,0
20250225,193600,29672610,6430,6430,6430,6430,0
20250225,193500,29672610,6430,6430,6430,6430,0
20250225,193400,29672610,6430,6430,6430,6430,0
20250225,193300,29672610,6430,6430,6430,6430,0
20250225,193200,29672610,6430,6430,6430,6430,0
20250225,193100,29672610,6430,6430,6430,6430,0
20250225,193000,29672610,6430,6430,6430,6430,0
20250225,192900,29672610,6430,6430,6430,6430,0
20250225,192800,29672610,6430,6430,6430,6430,0
20250225,192700,29672610,6430,6430,6430,6430,0
20250225,192600,29672610,6430,6430,6430,6430,0
20250225,192500,29672610,6430,6430,6430,6430,0
20250225,192400,29672610,6430,6430,6430,6430,0
20250225,192300,29672610,6430,6430,6430,6430,0
20250225,192200,29672610,6430,6430,6430,6430,0
20250225,192100,29672610,6430,6430,6430,6430,0
20250225,192000,29672610,6430,6430,6430,6430,82
20250225,191900,29672610,6430,6430,6430,6430,0
20250225,191800,29672610,6430,6430,6430,6430,0
20250225,191700,29672610,6430,6430,6430,6430,0
20250225,191600,29672610,6430,6430,6430,6430,0
20250225,191500,29672610,6430,6430,6430,6430,0
20250225,191400,29672610,6430,6430,6430,6430,0
20250225,191300,29672610,6430,6430,6430,6430,0
20250225,191200,29672610,6430,6430,6430,6430,0
20250225,191100,29672610,6430,6430,6430,6430,0
20250225,191000,29672610,6430,6430,6430,6430,0
20250225,190900,29672610,6430,6430,6430,6430,0
20250225,190800,29672610,6430,6430,6430,6430,0
20250225,190700,29672610,6430,6430,6430,6430,0
20250225,190600,29672610,6430,6430,6430,6430,0
20250225,190500,29672610,6430,6430,6430,6430,0
20250225,190400,29672610,6430,6430,6430,6430,0
20250225,190300,29672610,6430,6430,6430,6430,0
20250225,190200,29672610,6430,6430,6430,6430,0
20250225,190100,29672610,6430,6430,6430,6430,0
20250225,190000,29672610,6430,6430,6430,6430,0
20250225,185900,29672610,6430,6430,6430,6430,0
20250225,185800,29672610,6430,6430,6430,6430,0
20250225,185700,29672610,6430,6430,6430,6430,0
20250225,185600,29672610,6430,6430,6430,6430,0
20250225,185500,29672610,6430,6430,6430,6430,0
20250225,185400,29672610,6430,6430,6430,6430,0
20250225,185300,29672610,6430,6430,6430,6430,0
20250225,185200,29672610,6430,6430,6430,6430,0
20250225,185100,29672610,6430,6430,6430,6430,0
20250225,185000,29672610,6430,6430,6430,6430,82
20250225,184900,29672610,6430,6430,6430,6430,0
20250225,184800,29672610,6430,6430,6430,6430,0
20250225,184700,29672610,6430,6430,6430,6430,0
20250225,184600,29672610,6430,6430,6430,6430,0
20250225,184500,29672610,6430,6430,6430,6430,0
20250225,184400,29672610,6430,6430,6430,6430,0
20250225,184300,29672610,6430,6430,6430,6430,0
20250225,184200,29672610,6430,6430,6430,6430,0
20250225,184100,29672610,6430,6430,6430,6430,0
20250225,184000,29672610,6430,6430,6430,6430,0
20250225,183900,29672610,6430,6430,6430,6430,0
20250225,183800,29672610,6430,6430,6430,6430,0
20250225,183700,29672610,6430,6430,6430,6430,0
20250225,183600,29672610,6430,6430,6430,6430,0
20250225,183500,29672610,6430,6430,6430,6430,0
20250225,183400,29672610,6430,6430,6430,6430,0
20250225,183300,29672610,6430,6430,6430,6430,0
20250225,183200,29672610,6430,6430,6430,6430,0
20250225,183100,29672610,6430,6430,6430,6430,0
20250225,183000,29672610,6430,6430,6430,6430,0
20250225,182900,29672610,6430,6430,6430,6430,0
20250225,182800,29672610,6430,6430,6430,6430,0
20250225,182700,29672610,6430,6430,6430,6430,0
20250225,182600,29672610,6430,6430,6430,6430,0
20250225,182500,29672610,6430,6430,6430,6430,0
20250225,182400,29672610,6430,6430,6430,6430,0
20250225,182300,29672610,6430,6430,6430,6430,0
20250225,182200,29672610,6430,6430,6430,6430,0
20250225,182100,29672610,6430,6430,6430,6430,0
20250225,182000,29672610,6430,6430,6430,6430,82
20250225,181900,29672610,6430,6430,6430,6430,0
20250225,181800,29672610,6430,6430,6430,6430,0
20250225,181700,29672610,6430,6430,6430,6430,0
20250225,181600,29672610,6430,6430,6430,6430,0
20250225,181500,29672610,6430,6430,6430,6430,0
20250225,181400,29672610,6430,6430,6430,6430,0
20250225,181300,29672610,6430,6430,6430,6430,0
20250225,181200,29672610,6430,6430,6430,6430,0
20250225,181100,29672610,6430,6430,6430,6430,0
20250225,181000,29672610,6430,6430,6430,6430,0
20250225,180900,29672610,6430,6430,6430,6430,0
20250225,180800,29672610,6430,6430,6430,6430,0
20250225,180700,29672610,6430,6430,6430,6430,0
20250225,180600,29672610,6430,6430,6430,6430,0
20250225,180500,29672610,6430,6430,6430,6430,0
20250225,180400,29672610,6430,6430,6430,6430,0
20250225,180300,29672610,6430,6430,6430,6430,0
20250225,180200,29672610,6430,6430,6430,6430,0
20250225,180100,29672610,6430,6430,6430,6430,0
20250225,180000,29672610,6430,6430,6430,6430,0
20250225,175900,29672610,6430,6430,6430,6430,0
20250225,175800,29672610,6430,6430,6430,6430,0
20250225,175700,29672610,6430,6430,6430,6430,0
20250225,175600,29672610,6430,6430,6430,6430,0
20250225,175500,29672610,6430,6430,6430,6430,0
20250225,175400,29672610,6430,6430,6430,6430,0
20250225,175300,29672610,6430,6430,6430,6430,0
20250225,175200,29672610,6430,6430,6430,6430,0
20250225,175100,29672610,6430,6430,6430,6430,0
20250225,175000,29672610,6430,6430,6430,6430,82
20250225,174900,29672610,6430,6430,6430,6430,0
20250225,174800,29672610,6430,6430,6430,6430,0
20250225,174700,29672610,6430,6430,6430,6430,0
20250225,174600,29672610,6430,6430,6430,6430,0
20250225,174500,29672610,6430,6430,6430,6430,0
20250225,174400,29672610,6430,6430,6430,6430,0
20250225,174300,29672610,6430,6430,6430,6430,0
20250225,174200,29672610,6430,6430,6430,6430,0
20250225,174100,29672610,6430,6430,6430,6430,0
20250225,174000,29672610,6430,6430,6430,6430,0
20250225,173900,29672610,6430,6430,6430,6430,0
20250225,173800,29672610,6430,6430,6430,6430,0
20250225,173700,29672610,6430,6430,6430,6430,0
20250225,173600,29672610,6430,6430,6430,6430,0
20250225,173500,29672610,6430,6430,6430,6430,0
20250225,173400,29672610,6430,6430,6430,6430,0
20250225,173300,29672610,6430,6430,6430,6430,0
20250225,173200,29672610,6430,6430,6430,6430,0
20250225,173100,29672610,6430,6430,6430,6430,0
20250225,173000,29672610,6430,6430,6430,6430,0
20250225,172900,29672610,6430,6430,6430,6430,0
20250225,172800,29672610,6430,6430,6430,6430,0
20250225,172700,29672610,6430,6430,6430,6430,0
20250225,172600,29672610,6430,6430,6430,6430,0
20250225,172500,29672610,6430,6430,6430,6430,0
20250225,172400,29672610,6430,6430,6430,6430,0
20250225,172300,29672610,6430,6430,6430,6430,0
20250225,172200,29672610,6430,6430,6430,6430,0
20250225,172100,29672610,6430,6430,6430,6430,0
20250225,172000,29672610,6430,6430,6430,6430,82
20250225,171900,29672610,6430,6430,6430,6430,0
20250225,171800,29672610,6430,6430,6430,6430,0
20250225,171700,29672610,6430,6430,6430,6430,0
20250225,171600,29672610,6430,6430,6430,6430,0
20250225,171500,29672610,6430,6430,6430,6430,0
20250225,171400,29672610,6430,6430,6430,6430,0
20250225,171300,29672610,6430,6430,6430,6430,0
20250225,171200,29672610,6430,6430,6430,6430,0
20250225,171100,29672610,6430,6430,6430,6430,0
20250225,171000,29672610,6430,6430,6430,6430,0
20250225,170900,29672610,6430,6430,6430,6430,0
20250225,170800,29672610,6430,6430,6430,6430,0
20250225,170700,29672610,6430,6430,6430,6430,0
20250225,170600,29672610,6430,6430,6430,6430,0
20250225,170500,29672610,6430,6430,6430,6430,0
20250225,170400,29672610,6430,6430,6430,6430,0
20250225,170300,29672610,6430,6430,6430,6430,0
20250225,170200,29672610,6430,6430,6430,6430,0
20250225,170100,29672610,6430,6430,6430,6430,0
20250225,170000,29672610,6430,6430,6430,6430,0
20250225,165900,29672610,6430,6430,6430,6430,0
20250225,165800,29672610,6430,6430,6430,6430,0
20250225,165700,29672610,6430,6430,6430,6430,0
20250225,165600,29672610,6430,6430,6430,6430,0
20250225,165500,29672610,6430,6430,6430,6430,0
20250225,165400,29672610,6430,6430,6430,6430,0
20250225,165300,29672610,6430,6430,6430,6430,0
20250225,165200,29672610,6430,6430,6430,6430,0
20250225,165100,29672610,6430,6430,6430,6430,0
20250225,165000,29672610,6430,6430,6430,6430,82
20250225,164900,29672610,6430,6430,6430,6430,0
20250225,164800,29672610,6430,6430,6430,6430,0
20250225,164700,29672610,6430,6430,6430,6430,0
20250225,164600,29672610,6430,6430,6430,6430,0
20250225,164500,29672610,6430,6430,6430,6430,0
20250225,164400,29672610,6430,6430,6430,6430,0
20250225,164300,29672610,6430,6430,6430,6430,0
20250225,164200,29672610,6430,6430,6430,6430,0
20250225,164100,29672610,6430,6430,6430,6430,0
20250225,164000,29672610,6430,6430,6430,6430,0
20250225,163900,29672610,6430,6430,6430,6430,0
20250225,163800,29672610,6430,6430,6430,6430,0
20250225,163700,29672610,6430,6430,6430,6430,0
20250225,163600,29672610,6430,6430,6430,6430,0
20250225,163500,29672610,6430,6430,6430,6430,0
20250225,163400,29672610,6430,6430,6430,6430,0
20250225,163300,29672610,6430,6430,6430,6430,0
20250225,163200,29672610,6430,6430,6430,6430,0
20250225,163100,29672610,6430,6430,6430,6430,0
20250225,163000,29672610,6430,6430,6430,6430,0
20250225,162900,29672610,6430,6430,6430,6430,0
20250225,162800,29672610,6430,6430,6430,6430,0
20250225,162700,29672610,6430,6430,6430,6430,0
20250225,162600,29672610,6430,6430,6430,6430,0
20250225,162500,29672610,6430,6430,6430,6430,0
20250225,162400,29672610,6430,6430,6430,6430,0
20250225,162300,29672610,6430,6430,6430,6430,0
20250225,162200,29672610,6430,6430,6430,6430,0
20250225,162100,29672610,6430,6430,6430,6430,0
20250225,162000,29672610,6430,6430,6430,6430,82
20250225,161900,29672610,6430,6430,6430,6430,0
20250225,161800,29672610,6430,6430,6430,6430,0
20250225,161700,29672610,6430,6430,6430,6430,0
20250225,161600,29672610,6430,6430,6430,6430,0
20250225,161500,29672610,6430,6430,6430,6430,0
20250225,161400,29672610,6430,6430,6430,6430,0
20250225,161300,29672610,6430,6430,6430,6430,0
20250225,161200,29672610,6430,6430,6430,6430,0
20250225,161100,29672610,6430,6430,6430,6430,0
20250225,161000,29672610,6430,6430,6430,6430,0
20250225,160900,29672610,6430,6430,6430,6430,0
20250225,160800,29672610,6430,6430,6430,6430,0
20250225,160700,29672610,6430,6430,6430,6430,0
20250225,160600,29672610,6430,6430,6430,6430,0
20250225,160500,29672610,6430,6430,6430,6430,0
20250225,160400,29672610,6430,6430,6430,6430,0
20250225,160300,29672610,6430,6430,6430,6430,0
20250225,160200,29672610,6430,6430,6430,6430,0
20250225,160100,29672610,6430,6430,6430,6430,0
20250225,160000,29672610,6430,6430,6430,6430,0
20250225,155900,29672610,6430,6430,6430,6430,0
20250225,155800,29672610,6430,6430,6430,6430,0
20250225,155700,29672610,6430,6430,6430,6430,0
20250225,155600,29672610,6430,6430,6430,6430,0
20250225,155500,29672610,6430,6430,6430,6430,0
20250225,155400,29672610,6430,6430,6430,6430,0
20250225,155300,29672610,6430,6430,6430,6430,0
20250225,155200,29672610,6430,6430,6430,6430,0
20250225,155100,29672610,6430,6430,6430,6430,0
20250225,155000,29672610,6430,6430,6430,6430,82
20250225,154900,29672610,6430,6430,6430,6430,0
20250225,154800,29672610,6430,6430,6430,6430,0
20250225,154700,29672610,6430,6430,6430,6430,0
20250225,154600,29672610,6430,6430,6430,6430,0
20250225,154500,29672610,6430,6430,6430,6430,0
20250225,154400,29672610,6430,6430,6430,6430,0
20250225,154300,29672610,6430,6430,6430,6430,0
20250225,154200,29672610,6430,6430,6430,6430,0
20250225,154100,29672610,6430,6430,6430,6430,0
20250225,154000,29672610,6430,6430,6430,6430,0
20250225,153900,29672610,6430,6430,6430,6430,0
20250225,153800,29672610,6430,6430,6430,6430,0
20250225,153700,29672610,6430,6430,6430,6430,0
20250225,153600,29672610,6430,6430,6430,6430,0
20250225,153500,29672610,6430,6430,6430,6430,0
20250225,153400,29672610,6430,6430,6430,6430,0
20250225,153300,29672610,6430,6430,6430,6430,0
20250225,153200,29672610,6430,6430,6430,6430,0
20250225,153100,29672610,6430,6430,6430,6430,0
20250225,153000,29672610,6430,6430,6430,6430,82
20250225,152900,29145350,6490,6490,6490,6490,0
20250225,152800,29145350,6490,6490,6490,6490,0
20250225,152700,29145350,6490,6490,6490,6490,0
20250225,152600,29145350,6490,6490,6490,6490,0
20250225,152500,29145350,6490,6490,6490,6490,0
20250225,152400,29145350,6490,6490,6490,6490,0
20250225,152300,29145350,6490,6490,6490,6490,0
20250225,152200,29145350,6490,6490,6490,6490,0
20250225,152100,29145350,6490,6490,6490,6490,0
20250225,152000,29145350,6490,6490,6490,6490,0
20250225,151900,29145350,6490,6490,6490,6490,0
20250225,151800,29145350,6490,6490,6490,6490,0
20250225,151700,29145350,6490,6490,6490,6490,0
20250225,151600,29145350,6490,6490,6490,6490,0
20250225,151500,29145350,6490,6490,6490,6490,5
20250225,151400,29112900,6480,6480,6480,6480,155
20250225,151300,28108500,6480,6480,6480,6480,0
20250225,151200,28108500,6480,6480,6480,6480,0
20250225,151100,28108500,6480,6480,6480,6480,0
20250225,151000,28108500,6480,6480,6480,6480,0
20250225,150900,28108500,6480,6480,6480,6480,5
20250225,150800,28076100,6470,6470,6470,6470,1
20250225,150700,28069630,6420,6440,6440,6420,70
20250225,150600,27619470,6450,6450,6450,6450,0
20250225,150500,27619470,6450,6450,6450,6450,0
20250225,150400,27619470,6450,6450,6450,6450,0
20250225,150300,27619470,6450,6450,6450,6450,0
20250225,150200,27619470,6450,6450,6450,6450,50
20250225,150100,27296970,6480,6480,6480,6480,0
20250225,150000,27296970,6480,6480,6480,6480,1
20250225,145900,27290490,6480,6480,6480,6480,0
20250225,145800,27290490,6480,6480,6480,6480,0
20250225,145700,27290490,6480,6480,6480,6480,0
20250225,145600,27290490,6480,6480,6480,6480,0
20250225,145500,27290490,6480,6480,6480,6480,0
20250225,145400,27290490,6480,6480,6480,6480,0
20250225,145300,27290490,6480,6480,6480,6480,0
20250225,145200,27290490,6480,6480,6480,6480,0
20250225,145100,27290490,6480,6480,6480,6480,0
20250225,145000,27290490,6480,6480,6480,6480,0
20250225,144900,27290490,6480,6480,6480,6480,0
20250225,144800,27290490,6480,6480,6480,6480,0
20250225,144700,27290490,6480,6480,6480,6480,0
20250225,144600,27290490,6480,6480,6480,6480,0
20250225,144500,27290490,6480,6480,6480,6480,0
20250225,144400,27290490,6480,6480,6480,6480,0
20250225,144300,27290490,6480,6480,6480,6480,0
20250225,144200,27290490,6480,6480,6480,6480,0
20250225,144100,27290490,6480,6480,6480,6480,0
20250225,144000,27290490,6480,6480,6480,6480,0
20250225,143900,27290490,6480,6480,6480,6480,0
20250225,143800,27290490,6480,6480,6480,6480,0
20250225,143700,27290490,6480,6480,6480,6480,0
20250225,143600,27290490,6480,6480,6480,6480,55
20250225,143500,26934090,6480,6480,6480,6480,0
20250225,143400,26934090,6480,6480,6480,6480,1
20250225,143300,26927610,6470,6470,6470,6470,0
20250225,143200,26927610,6470,6470,6470,6470,0
20250225,143100,26927610,6470,6470,6470,6470,0
20250225,143000,26927610,6470,6470,6470,6470,0
20250225,142900,26927610,6470,6470,6470,6470,0
20250225,142800,26927610,6470,6470,6470,6470,0
20250225,142700,26927610,6470,6470,6470,6470,0
20250225,142600,26927610,6470,6470,6470,6470,0
20250225,142500,26927610,6470,6470,6470,6470,0
20250225,142400,26927610,6470,6470,6470,6470,0
20250225,142300,26927610,6470,6470,6470,6470,10
20250225,142200,26862910,6470,6470,6470,6470,0
20250225,142100,26862910,6470,6470,6470,6470,0
20250225,142000,26862910,6470,6470,6470,6470,0
20250225,141900,26862910,6470,6470,6470,6470,0
20250225,141800,26862910,6470,6470,6470,6470,0
20250225,141700,26862910,6470,6470,6470,6470,0
20250225,141600,26862910,6470,6470,6470,6470,0
20250225,141500,26862910,6470,6470,6470,6470,0
20250225,141400,26862910,6470,6470,6470,6470,0
20250225,141300,26862910,6470,6470,6470,6470,0
20250225,141200,26862910,6470,6470,6470,6470,0
20250225,141100,26862910,6470,6470,6470,6470,0
20250225,141000,26862910,6470,6470,6470,6470,0
20250225,140900,26862910,6470,6470,6470,6470,7
20250225,140800,26817620,6490,6490,6490,6490,0
20250225,140700,26817620,6490,6490,6490,6490,0
20250225,140600,26817620,6490,6490,6490,6490,0
20250225,140500,26817620,6490,6490,6490,6490,0
20250225,140400,26817620,6490,6490,6490,6490,10
20250225,140300,26752720,6490,6450,6490,6450,50
20250225,140200,26428700,6440,6440,6440,6440,0
20250225,140100,26428700,6440,6440,6440,6440,0
20250225,140000,26428700,6440,6440,6440,6440,0
20250225,135900,26428700,6440,6440,6440,6440,0
20250225,135800,26428700,6440,6440,6440,6440,0
20250225,135700,26428700,6440,6440,6440,6440,0
20250225,135600,26428700,6440,6440,6440,6440,0
20250225,135500,26428700,6440,6440,6440,6440,0
20250225,135400,26428700,6440,6440,6440,6440,0
20250225,135300,26428700,6440,6440,6440,6440,0
20250225,135200,26428700,6440,6440,6440,6440,0
20250225,135100,26428700,6440,6440,6440,6440,0
20250225,135000,26428700,6440,6440,6440,6440,1
20250225,134900,26422260,6450,6450,6450,6450,0
20250225,134800,26422260,6450,6450,6450,6450,0
20250225,134700,26422260,6450,6450,6450,6450,8
20250225,134600,26370660,6450,6450,6450,6450,80
20250225,134500,25854660,6450,6450,6450,6450,0
20250225,134400,25854660,6450,6450,6450,6450,0
20250225,134300,25854660,6450,6450,6450,6450,0
20250225,134200,25854660,6450,6450,6450,6450,0
20250225,134100,25854660,6450,6450,6450,6450,0
20250225,134000,25854660,6450,6450,6450,6450,0
20250225,133900,25854660,6450,6450,6450,6450,0
20250225,133800,25854660,6450,6450,6450,6450,0
20250225,133700,25854660,6450,6450,6450,6450,27
20250225,133600,25680510,6450,6450,6450,6450,0
20250225,133500,25680510,6450,6450,6450,6450,0
20250225,133400,25680510,6450,6450,6450,6450,0
20250225,133300,25680510,6450,6450,6450,6450,70
20250225,133200,25229010,6450,6460,6460,6450,180
20250225,133100,24066690,6470,6470,6470,6470,0
20250225,133000,24066690,6470,6470,6470,6470,30
20250225,132900,23872590,6480,6480,6480,6480,21
20250225,132800,23736510,6480,6480,6480,6480,104
20250225,132700,23062590,6480,6480,6480,6480,5
20250225,132600,23030190,6490,6490,6490,6490,0
20250225,132500,23030190,6490,6490,6490,6490,70
20250225,132400,22575890,6490,6500,6500,6490,120
20250225,132300,21796890,6500,6500,6500,6500,0
20250225,132200,21796890,6500,6500,6500,6500,0
20250225,132100,21796890,6500,6500,6500,6500,0
20250225,132000,21796890,6500,6500,6500,6500,32
20250225,131900,21588890,6500,6500,6500,6500,0
20250225,131800,21588890,6500,6500,6500,6500,0
20250225,131700,21588890,6500,6500,6500,6500,0
20250225,131600,21588890,6500,6500,6500,6500,0
20250225,131500,21588890,6500,6500,6500,6500,0
20250225,131400,21588890,6500,6500,6500,6500,10
20250225,131300,21523890,6500,6500,6500,6500,13
20250225,131200,21439390,6500,6500,6500,6500,30
20250225,131100,21244390,6500,6500,6500,6500,0
20250225,131000,21244390,6500,6500,6500,6500,5
20250225,130900,21211890,6500,6500,6500,6500,0
20250225,130800,21211890,6500,6500,6500,6500,0
20250225,130700,21211890,6500,6500,6500,6500,35
20250225,130600,20984390,6500,6500,6500,6500,0
20250225,130500,20984390,6500,6500,6500,6500,70
20250225,130400,20529390,6500,6500,6500,6500,30
20250225,130300,20334390,6500,6500,6500,6500,96
20250225,130200,19710390,6510,6510,6510,6510,0
20250225,130100,19710390,6510,6510,6510,6510,0
20250225,130000,19710390,6510,6510,6510,6510,0
20250225,125900,19710390,6510,6510,6510,6510,0
20250225,125800,19710390,6510,6510,6510,6510,0
20250225,125700,19710390,6510,6510,6510,6510,353
20250225,125600,17412360,6510,6510,6510,6510,0
20250225,125500,17412360,6510,6510,6510,6510,0
20250225,125400,17412360,6510,6530,6530,6510,300
20250225,125300,15459340,6580,6580,6580,6580,0
20250225,125200,15459340,6580,6580,6580,6580,0
20250225,125100,15459340,6580,6580,6580,6580,0
20250225,125000,15459340,6580,6580,6580,6580,0
20250225,124900,15459340,6580,6580,6580,6580,0
20250225,124800,15459340,6580,6530,6580,6530,155
20250225,124700,14447140,6510,6510,6510,6510,0
20250225,124600,14447140,6510,6510,6510,6510,170
20250225,124500,13340440,6520,6530,6530,6520,145
20250225,124400,12394590,6530,6530,6530,6530,0
20250225,124300,12394590,6530,6530,6530,6530,0
20250225,124200,12394590,6530,6530,6530,6530,0
20250225,124100,12394590,6530,6530,6530,6530,5
20250225,124000,12361940,6580,6580,6580,6580,0
20250225,123900,12361940,6580,6580,6580,6580,0
20250225,123800,12361940,6580,6580,6580,6580,0
20250225,123700,12361940,6580,6580,6580,6580,1
20250225,123600,12355360,6580,6580,6580,6580,0
20250225,123500,12355360,6580,6580,6580,6580,0
20250225,123400,12355360,6580,6580,6580,6580,0
20250225,123300,12355360,6580,6580,6580,6580,0
20250225,123200,12355360,6580,6580,6580,6580,0
20250225,123100,12355360,6580,6580,6580,6580,1
20250225,123000,12348780,6580,6580,6580,6580,0
20250225,122900,12348780,6580,6580,6580,6580,0
20250225,122800,12348780,6580,6580,6580,6580,6
20250225,122700,12309300,6580,6580,6580,6580,2
20250225,122600,12296140,6580,6580,6580,6580,0
20250225,122500,12296140,6580,6580,6580,6580,0
20250225,122400,12296140,6580,6580,6580,6580,0
20250225,122300,12296140,6580,6580,6580,6580,0
20250225,122200,12296140,6580,6580,6580,6580,0
20250225,122100,12296140,6580,6580,6580,6580,0
20250225,122000,12296140,6580,6580,6580,6580,0
20250225,121900,12296140,6580,6580,6580,6580,0
20250225,121800,12296140,6580,6580,6580,6580,0
20250225,121700,12296140,6580,6580,6580,6580,0
20250225,121600,12296140,6580,6580,6580,6580,0
20250225,121500,12296140,6580,6580,6580,6580,0
20250225,121400,12296140,6580,6580,6580,6580,0
20250225,121300,12296140,6580,6580,6580,6580,0
20250225,121200,12296140,6580,6580,6580,6580,0
20250225,121100,12296140,6580,6580,6580,6580,0
20250225,121000,12296140,6580,6580,6580,6580,0
20250225,120900,12296140,6580,6580,6580,6580,0
20250225,120800,12296140,6580,6580,6580,6580,0
20250225,120700,12296140,6580,6580,6580,6580,0
20250225,120600,12296140,6580,6580,6580,6580,0
20250225,120500,12296140,6580,6580,6580,6580,0
20250225,120400,12296140,6580,6580,6580,6580,0
20250225,120300,12296140,6580,6580,6580,6580,0
20250225,120200,12296140,6580,6580,6580,6580,0
20250225,120100,12296140,6580,6580,6580,6580,0
20250225,120000,12296140,6580,6580,6580,6580,0
20250225,115900,12296140,6580,6580,6580,6580,0
20250225,115800,12296140,6580,6580,6580,6580,1
20250225,115700,12289560,6530,6530,6530,6530,0
20250225,115600,12289560,6530,6530,6530,6530,0
20250225,115500,12289560,6530,6530,6530,6530,0
20250225,115400,12289560,6530,6530,6530,6530,0
20250225,115300,12289560,6530,6530,6530,6530,116
20250225,115200,11532080,6530,6530,6530,6530,0
20250225,115100,11532080,6530,6530,6530,6530,0
20250225,115000,11532080,6530,6530,6530,6530,10
20250225,114900,11466780,6540,6510,6540,6500,176
20250225,114800,10322520,6520,6520,6520,6520,0
20250225,114700,10322520,6520,6520,6520,6520,0
20250225,114600,10322520,6520,6520,6520,6520,0
20250225,114500,10322520,6520,6520,6520,6520,0
20250225,114400,10322520,6520,6530,6530,6520,500
20250225,114300,7060840,6540,6540,6540,6540,0
20250225,114200,7060840,6540,6540,6540,6540,0
20250225,114100,7060840,6540,6540,6540,6540,9
20250225,114000,7001980,6540,6540,6540,6540,15
20250225,113900,6903880,6590,6590,6590,6590,0
20250225,113800,6903880,6590,6590,6590,6590,0
20250225,113700,6903880,6590,6590,6590,6590,0
20250225,113600,6903880,6590,6590,6590,6590,0
20250225,113500,6903880,6590,6590,6590,6590,0
20250225,113400,6903880,6590,6590,6590,6590,0
20250225,113300,6903880,6590,6590,6590,6590,0
20250225,113200,6903880,6590,6590,6590,6590,0
20250225,113100,6903880,6590,6590,6590,6590,0
20250225,113000,6903880,6590,6590,6590,6590,0
20250225,112900,6903880,6590,6590,6590,6590,0
20250225,112800,6903880,6590,6590,6590,6590,0
20250225,112700,6903880,6590,6590,6590,6590,0
20250225,112600,6903880,6590,6590,6590,6590,0
20250225,112500,6903880,6590,6590,6590,6590,0
20250225,112400,6903880,6590,6590,6590,6590,0
20250225,112300,6903880,6590,6590,6590,6590,0
20250225,112200,6903880,6590,6590,6590,6590,0
20250225,112100,6903880,6590,6590,6590,6590,0
20250225,112000,6903880,6590,6590,6590,6590,1
20250225,111900,6897290,6540,6540,6540,6540,20
20250225,111800,6766490,6540,6540,6540,6540,0
20250225,111700,6766490,6540,6540,6540,6540,0
20250225,111600,6766490,6540,6550,6550,6540,8
20250225,111500,6714160,6590,6590,6590,6590,0
20250225,111400,6714160,6590,6590,6590,6590,2
20250225,111300,6700980,6590,6590,6590,6590,0
20250225,111200,6700980,6590,6590,6590,6590,0
20250225,111100,6700980,6590,6590,6590,6590,0
20250225,111000,6700980,6590,6590,6590,6590,0
20250225,110900,6700980,6590,6590,6590,6590,0
20250225,110800,6700980,6590,6590,6590,6590,0
20250225,110700,6700980,6590,6590,6590,6590,0
20250225,110600,6700980,6590,6590,6590,6590,0
20250225,110500,6700980,6590,6590,6590,6590,0
20250225,110400,6700980,6590,6590,6590,6590,0
20250225,110300,6700980,6590,6590,6590,6590,0
20250225,110200,6700980,6590,6590,6590,6590,0
20250225,110100,6700980,6590,6590,6590,6590,0
20250225,110000,6700980,6590,6590,6590,6590,0
20250225,105900,6700980,6590,6590,6590,6590,0
20250225,105800,6700980,6590,6590,6590,6590,0
20250225,105700,6700980,6590,6590,6590,6590,0
20250225,105600,6700980,6590,6590,6590,6590,0
20250225,105500,6700980,6590,6590,6590,6590,0
20250225,105400,6700980,6590,6590,6590,6590,0
20250225,105300,6700980,6590,6590,6590,6590,0
20250225,105200,6700980,6590,6590,6590,6590,1
20250225,105100,6694390,6540,6580,6580,6540,428
20250225,105000,3887090,6580,6580,6580,6580,0
20250225,104900,3887090,6580,6580,6580,6580,96
20250225,104800,3255410,6590,6590,6590,6590,0
20250225,104700,3255410,6590,6590,6590,6590,0
20250225,104600,3255410,6590,6590,6590,6590,0
20250225,104500,3255410,6590,6590,6590,6590,1
20250225,104400,3248820,6590,6590,6590,6590,0
20250225,104300,3248820,6590,6590,6590,6590,0
20250225,104200,3248820,6590,6590,6590,6590,0
20250225,104100,3248820,6590,6590,6590,6590,0
20250225,104000,3248820,6590,6590,6590,6590,0
20250225,103900,3248820,6590,6590,6590,6590,0
20250225,103800,3248820,6590,6590,6590,6590,0
20250225,103700,3248820,6590,6590,6590,6590,0
20250225,103600,3248820,6590,6590,6590,6590,0
20250225,103500,3248820,6590,6590,6590,6590,11
20250225,103400,3176330,6600,6600,6600,6600,0
20250225,103300,3176330,6600,6600,6600,6600,0
20250225,103200,3176330,6600,6600,6600,6600,0
20250225,103100,3176330,6600,6600,6600,6600,0
20250225,103000,3176330,6600,6600,6600,6600,0
20250225,102900,3176330,6600,6600,6600,6600,14
20250225,102800,3083930,6600,6600,6600,6600,0
20250225,102700,3083930,6600,6600,6600,6600,0
20250225,102600,3083930,6600,6600,6600,6600,0
20250225,102500,3083930,6600,6600,6600,6600,0
20250225,102400,3083930,6600,6600,6600,6600,0
20250225,102300,3083930,6600,6600,6600,6600,0
20250225,102200,3083930,6600,6600,6600,6600,0
20250225,102100,3083930,6600,6600,6600,6600,0
20250225,102000,3083930,6600,6600,6600,6600,0
20250225,101900,3083930,6600,6600,6600,6600,20
20250225,101800,2951930,6600,6600,6600,6600,14
20250225,101700,2859530,6600,6600,6600,6600,0
20250225,101600,2859530,6600,6600,6600,6600,6
20250225,101500,2819930,6590,6590,6590,6590,0
20250225,101400,2819930,6590,6590,6590,6590,0
20250225,101300,2819930,6590,6590,6590,6590,0
20250225,101200,2819930,6590,6590,6590,6590,0
20250225,101100,2819930,6590,6590,6590,6590,0
20250225,101000,2819930,6590,6590,6590,6590,0
20250225,100900,2819930,6590,6590,6590,6590,0
20250225,100800,2819930,6590,6590,6590,6590,0
20250225,100700,2819930,6590,6590,6590,6590,0
20250225,100600,2819930,6590,6590,6590,6590,0
20250225,100500,2819930,6590,6590,6590,6590,0
20250225,100400,2819930,6590,6590,6590,6590,0
20250225,100300,2819930,6590,6590,6590,6590,0
20250225,100200,2819930,6590,6590,6590,6590,0
20250225,100100,2819930,6590,6590,6590,6590,0
20250225,100000,2819930,6590,6590,6590,6590,0
20250225,095900,2819930,6590,6590,6590,6590,0
20250225,095800,2819930,6590,6590,6590,6590,0
20250225,095700,2819930,6590,6590,6590,6590,0
20250225,095600,2819930,6590,6590,6590,6590,0
20250225,095500,2819930,6590,6590,6590,6590,0
20250225,095400,2819930,6590,6590,6590,6590,200
20250225,095300,1501930,6600,6600,6600,6600,0
20250225,095200,1501930,6600,6590,6600,6590,126
20250225,095100,671300,6590,6590,6590,6590,0
20250225,095000,671300,6590,6590,6590,6590,0
20250225,094900,671300,6590,6590,6590,6590,0
20250225,094800,671300,6590,6590,6590,6590,0
20250225,094700,671300,6590,6590,6590,6590,1
20250225,094600,664710,6590,6590,6590,6590,0
20250225,094500,664710,6590,6590,6590,6590,1
20250225,094400,658120,6590,6590,6590,6590,0
20250225,094300,658120,6590,6590,6590,6590,0
20250225,094200,658120,6590,6590,6590,6590,0
20250225,094100,658120,6590,6590,6590,6590,0
20250225,094000,658120,6590,6590,6590,6590,0
20250225,093900,658120,6590,6590,6590,6590,0
20250225,093800,658120,6590,6590,6590,6590,1
20250225,093700,651530,6570,6570,6570,6570,0
20250225,093600,651530,6570,6570,6570,6570,0
20250225,093500,651530,6570,6570,6570,6570,0
20250225,093400,651530,6570,6570,6570,6570,0
20250225,093300,651530,6570,6570,6570,6570,0
20250225,093200,651530,6570,6570,6570,6570,0
20250225,093100,651530,6570,6570,6570,6570,0
20250225,093000,651530,6570,6570,6570,6570,0
20250225,092900,651530,6570,6570,6570,6570,0
20250225,092800,651530,6570,6570,6570,6570,0
20250225,092700,651530,6570,6570,6570,6570,19
20250225,092600,526700,6570,6570,6570,6570,0
20250225,092500,526700,6570,6570,6570,6570,0
20250225,092400,526700,6570,6570,6570,6570,0
20250225,092300,526700,6570,6570,6570,6570,4
20250225,092200,500420,6570,6570,6570,6570,0
20250225,092100,500420,6570,6570,6570,6570,0
20250225,092000,500420,6570,6570,6570,6570,0
20250225,091900,500420,6570,6570,6570,6570,0
20250225,091800,500420,6570,6570,6570,6570,0
20250225,091700,500420,6570,6570,6570,6570,0
20250225,091600,500420,6570,6570,6570,6570,3
20250225,091500,480710,6560,6560,6560,6560,0
20250225,091400,480710,6560,6560,6560,6560,0
20250225,091300,480710,6560,6560,6560,6560,0
20250225,091200,480710,6560,6560,6560,6560,0
20250225,091100,480710,6560,6560,6560,6560,6
20250225,091000,441350,6570,6570,6570,6570,15
20250225,090900,342800,6600,6600,6600,6600,0
20250225,090800,342800,6600,6600,6600,6600,0
20250225,090700,342800,6600,6600,6600,6600,0
20250225,090600,342800,6600,6600,6600,6600,0
20250225,090500,342800,6600,6600,6600,6600,11
20250225,090400,270200,6560,6560,6560,6560,0
20250225,090300,270200,6560,6560,6560,6560,0
20250225,090200,270200,6560,6600,6600,6560,34
20250225,090100,46480,6640,6640,6640,6640,0
20250225,090000,46480,6640,6640,6640,6640,7