KissMeData/073110/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,195400,26791420,6700,6700,6700,6700,42
20250225,195300,26791420,6700,6700,6700,6700,0
20250225,195200,26791420,6700,6700,6700,6700,0
20250225,195100,26791420,6700,6700,6700,6700,0
20250225,195000,26791420,6700,6700,6700,6700,0
20250225,194900,26791420,6700,6700,6700,6700,0
20250225,194800,26791420,6700,6700,6700,6700,0
20250225,194700,26791420,6700,6700,6700,6700,0
20250225,194600,26791420,6700,6700,6700,6700,0
20250225,194500,26791420,6700,6700,6700,6700,0
20250225,194400,26791420,6700,6700,6700,6700,0
20250225,194300,26791420,6700,6700,6700,6700,0
20250225,194200,26791420,6700,6700,6700,6700,0
20250225,194100,26791420,6700,6700,6700,6700,0
20250225,194000,26791420,6700,6700,6700,6700,0
20250225,193900,26791420,6700,6700,6700,6700,0
20250225,193800,26791420,6700,6700,6700,6700,0
20250225,193700,26791420,6700,6700,6700,6700,0
20250225,193600,26791420,6700,6700,6700,6700,0
20250225,193500,26791420,6700,6700,6700,6700,0
20250225,193400,26791420,6700,6700,6700,6700,0
20250225,193300,26791420,6700,6700,6700,6700,0
20250225,193200,26791420,6700,6700,6700,6700,0
20250225,193100,26791420,6700,6700,6700,6700,0
20250225,193000,26791420,6700,6700,6700,6700,0
20250225,192900,26791420,6700,6700,6700,6700,0
20250225,192800,26791420,6700,6700,6700,6700,0
20250225,192700,26791420,6700,6700,6700,6700,0
20250225,192600,26791420,6700,6700,6700,6700,0
20250225,192500,26791420,6700,6700,6700,6700,0
20250225,192400,26791420,6700,6700,6700,6700,42
20250225,192300,26791420,6700,6700,6700,6700,0
20250225,192200,26791420,6700,6700,6700,6700,0
20250225,192100,26791420,6700,6700,6700,6700,0
20250225,192000,26791420,6700,6700,6700,6700,0
20250225,191900,26791420,6700,6700,6700,6700,0
20250225,191800,26791420,6700,6700,6700,6700,0
20250225,191700,26791420,6700,6700,6700,6700,0
20250225,191600,26791420,6700,6700,6700,6700,0
20250225,191500,26791420,6700,6700,6700,6700,0
20250225,191400,26791420,6700,6700,6700,6700,0
20250225,191300,26791420,6700,6700,6700,6700,0
20250225,191200,26791420,6700,6700,6700,6700,0
20250225,191100,26791420,6700,6700,6700,6700,0
20250225,191000,26791420,6700,6700,6700,6700,0
20250225,190900,26791420,6700,6700,6700,6700,0
20250225,190800,26791420,6700,6700,6700,6700,0
20250225,190700,26791420,6700,6700,6700,6700,0
20250225,190600,26791420,6700,6700,6700,6700,0
20250225,190500,26791420,6700,6700,6700,6700,0
20250225,190400,26791420,6700,6700,6700,6700,0
20250225,190300,26791420,6700,6700,6700,6700,0
20250225,190200,26791420,6700,6700,6700,6700,0
20250225,190100,26791420,6700,6700,6700,6700,0
20250225,190000,26791420,6700,6700,6700,6700,0
20250225,185900,26791420,6700,6700,6700,6700,0
20250225,185800,26791420,6700,6700,6700,6700,0
20250225,185700,26791420,6700,6700,6700,6700,0
20250225,185600,26791420,6700,6700,6700,6700,0
20250225,185500,26791420,6700,6700,6700,6700,0
20250225,185400,26791420,6700,6700,6700,6700,42
20250225,185300,26791420,6700,6700,6700,6700,0
20250225,185200,26791420,6700,6700,6700,6700,0
20250225,185100,26791420,6700,6700,6700,6700,0
20250225,185000,26791420,6700,6700,6700,6700,0
20250225,184900,26791420,6700,6700,6700,6700,0
20250225,184800,26791420,6700,6700,6700,6700,0
20250225,184700,26791420,6700,6700,6700,6700,0
20250225,184600,26791420,6700,6700,6700,6700,0
20250225,184500,26791420,6700,6700,6700,6700,0
20250225,184400,26791420,6700,6700,6700,6700,0
20250225,184300,26791420,6700,6700,6700,6700,0
20250225,184200,26791420,6700,6700,6700,6700,0
20250225,184100,26791420,6700,6700,6700,6700,0
20250225,184000,26791420,6700,6700,6700,6700,0
20250225,183900,26791420,6700,6700,6700,6700,0
20250225,183800,26791420,6700,6700,6700,6700,0
20250225,183700,26791420,6700,6700,6700,6700,0
20250225,183600,26791420,6700,6700,6700,6700,0
20250225,183500,26791420,6700,6700,6700,6700,0
20250225,183400,26791420,6700,6700,6700,6700,0
20250225,183300,26791420,6700,6700,6700,6700,0
20250225,183200,26791420,6700,6700,6700,6700,0
20250225,183100,26791420,6700,6700,6700,6700,0
20250225,183000,26791420,6700,6700,6700,6700,0
20250225,182900,26791420,6700,6700,6700,6700,0
20250225,182800,26791420,6700,6700,6700,6700,0
20250225,182700,26791420,6700,6700,6700,6700,0
20250225,182600,26791420,6700,6700,6700,6700,0
20250225,182500,26791420,6700,6700,6700,6700,0
20250225,182400,26791420,6700,6700,6700,6700,42
20250225,182300,26791420,6700,6700,6700,6700,0
20250225,182200,26791420,6700,6700,6700,6700,0
20250225,182100,26791420,6700,6700,6700,6700,0
20250225,182000,26791420,6700,6700,6700,6700,0
20250225,181900,26791420,6700,6700,6700,6700,0
20250225,181800,26791420,6700,6700,6700,6700,0
20250225,181700,26791420,6700,6700,6700,6700,0
20250225,181600,26791420,6700,6700,6700,6700,0
20250225,181500,26791420,6700,6700,6700,6700,0
20250225,181400,26791420,6700,6700,6700,6700,0
20250225,181300,26791420,6700,6700,6700,6700,0
20250225,181200,26791420,6700,6700,6700,6700,0
20250225,181100,26791420,6700,6700,6700,6700,0
20250225,181000,26791420,6700,6700,6700,6700,0
20250225,180900,26791420,6700,6700,6700,6700,0
20250225,180800,26791420,6700,6700,6700,6700,0
20250225,180700,26791420,6700,6700,6700,6700,0
20250225,180600,26791420,6700,6700,6700,6700,0
20250225,180500,26791420,6700,6700,6700,6700,0
20250225,180400,26791420,6700,6700,6700,6700,0
20250225,180300,26791420,6700,6700,6700,6700,0
20250225,180200,26791420,6700,6700,6700,6700,0
20250225,180100,26791420,6700,6700,6700,6700,0
20250225,180000,26791420,6700,6700,6700,6700,0
20250225,175900,26791420,6700,6700,6700,6700,0
20250225,175800,26791420,6700,6700,6700,6700,0
20250225,175700,26791420,6700,6700,6700,6700,0
20250225,175600,26791420,6700,6700,6700,6700,0
20250225,175500,26791420,6700,6700,6700,6700,0
20250225,175400,26791420,6700,6700,6700,6700,42
20250225,175300,26791420,6700,6700,6700,6700,0
20250225,175200,26791420,6700,6700,6700,6700,0
20250225,175100,26791420,6700,6700,6700,6700,0
20250225,175000,26791420,6700,6700,6700,6700,0
20250225,174900,26791420,6700,6700,6700,6700,0
20250225,174800,26791420,6700,6700,6700,6700,0
20250225,174700,26791420,6700,6700,6700,6700,0
20250225,174600,26791420,6700,6700,6700,6700,0
20250225,174500,26791420,6700,6700,6700,6700,0
20250225,174400,26791420,6700,6700,6700,6700,0
20250225,174300,26791420,6700,6700,6700,6700,0
20250225,174200,26791420,6700,6700,6700,6700,0
20250225,174100,26791420,6700,6700,6700,6700,0
20250225,174000,26791420,6700,6700,6700,6700,0
20250225,173900,26791420,6700,6700,6700,6700,0
20250225,173800,26791420,6700,6700,6700,6700,0
20250225,173700,26791420,6700,6700,6700,6700,0
20250225,173600,26791420,6700,6700,6700,6700,0
20250225,173500,26791420,6700,6700,6700,6700,0
20250225,173400,26791420,6700,6700,6700,6700,0
20250225,173300,26791420,6700,6700,6700,6700,0
20250225,173200,26791420,6700,6700,6700,6700,0
20250225,173100,26791420,6700,6700,6700,6700,0
20250225,173000,26791420,6700,6700,6700,6700,0
20250225,172900,26791420,6700,6700,6700,6700,0
20250225,172800,26791420,6700,6700,6700,6700,0
20250225,172700,26791420,6700,6700,6700,6700,0
20250225,172600,26791420,6700,6700,6700,6700,0
20250225,172500,26791420,6700,6700,6700,6700,0
20250225,172400,26791420,6700,6700,6700,6700,42
20250225,172300,26791420,6700,6700,6700,6700,0
20250225,172200,26791420,6700,6700,6700,6700,0
20250225,172100,26791420,6700,6700,6700,6700,0
20250225,172000,26791420,6700,6700,6700,6700,0
20250225,171900,26791420,6700,6700,6700,6700,0
20250225,171800,26791420,6700,6700,6700,6700,0
20250225,171700,26791420,6700,6700,6700,6700,0
20250225,171600,26791420,6700,6700,6700,6700,0
20250225,171500,26791420,6700,6700,6700,6700,0
20250225,171400,26791420,6700,6700,6700,6700,0
20250225,171300,26791420,6700,6700,6700,6700,0
20250225,171200,26791420,6700,6700,6700,6700,0
20250225,171100,26791420,6700,6700,6700,6700,0
20250225,171000,26791420,6700,6700,6700,6700,0
20250225,170900,26791420,6700,6700,6700,6700,0
20250225,170800,26791420,6700,6700,6700,6700,0
20250225,170700,26791420,6700,6700,6700,6700,0
20250225,170600,26791420,6700,6700,6700,6700,0
20250225,170500,26791420,6700,6700,6700,6700,0
20250225,170400,26791420,6700,6700,6700,6700,0
20250225,170300,26791420,6700,6700,6700,6700,0
20250225,170200,26791420,6700,6700,6700,6700,0
20250225,170100,26791420,6700,6700,6700,6700,0
20250225,170000,26791420,6700,6700,6700,6700,0
20250225,165900,26791420,6700,6700,6700,6700,0
20250225,165800,26791420,6700,6700,6700,6700,0
20250225,165700,26791420,6700,6700,6700,6700,0
20250225,165600,26791420,6700,6700,6700,6700,0
20250225,165500,26791420,6700,6700,6700,6700,0
20250225,165400,26791420,6700,6700,6700,6700,42
20250225,165300,26791420,6700,6700,6700,6700,0
20250225,165200,26791420,6700,6700,6700,6700,0
20250225,165100,26791420,6700,6700,6700,6700,0
20250225,165000,26791420,6700,6700,6700,6700,0
20250225,164900,26791420,6700,6700,6700,6700,0
20250225,164800,26791420,6700,6700,6700,6700,0
20250225,164700,26791420,6700,6700,6700,6700,0
20250225,164600,26791420,6700,6700,6700,6700,0
20250225,164500,26791420,6700,6700,6700,6700,0
20250225,164400,26791420,6700,6700,6700,6700,0
20250225,164300,26791420,6700,6700,6700,6700,0
20250225,164200,26791420,6700,6700,6700,6700,0
20250225,164100,26791420,6700,6700,6700,6700,0
20250225,164000,26791420,6700,6700,6700,6700,0
20250225,163900,26791420,6700,6700,6700,6700,0
20250225,163800,26791420,6700,6700,6700,6700,0
20250225,163700,26791420,6700,6700,6700,6700,0
20250225,163600,26791420,6700,6700,6700,6700,0
20250225,163500,26791420,6700,6700,6700,6700,0
20250225,163400,26791420,6700,6700,6700,6700,0
20250225,163300,26791420,6700,6700,6700,6700,0
20250225,163200,26791420,6700,6700,6700,6700,0
20250225,163100,26791420,6700,6700,6700,6700,0
20250225,163000,26791420,6700,6700,6700,6700,0
20250225,162900,26791420,6700,6700,6700,6700,0
20250225,162800,26791420,6700,6700,6700,6700,0
20250225,162700,26791420,6700,6700,6700,6700,0
20250225,162600,26791420,6700,6700,6700,6700,0
20250225,162500,26791420,6700,6700,6700,6700,0
20250225,162400,26791420,6700,6700,6700,6700,42
20250225,162300,26791420,6700,6700,6700,6700,0
20250225,162200,26791420,6700,6700,6700,6700,0
20250225,162100,26791420,6700,6700,6700,6700,0
20250225,162000,26791420,6700,6700,6700,6700,0
20250225,161900,26791420,6700,6700,6700,6700,0
20250225,161800,26791420,6700,6700,6700,6700,0
20250225,161700,26791420,6700,6700,6700,6700,0
20250225,161600,26791420,6700,6700,6700,6700,0
20250225,161500,26791420,6700,6700,6700,6700,0
20250225,161400,26791420,6700,6700,6700,6700,0
20250225,161300,26791420,6700,6700,6700,6700,0
20250225,161200,26791420,6700,6700,6700,6700,0
20250225,161100,26791420,6700,6700,6700,6700,0
20250225,161000,26791420,6700,6700,6700,6700,0
20250225,160900,26791420,6700,6700,6700,6700,0
20250225,160800,26791420,6700,6700,6700,6700,0
20250225,160700,26791420,6700,6700,6700,6700,0
20250225,160600,26791420,6700,6700,6700,6700,0
20250225,160500,26791420,6700,6700,6700,6700,0
20250225,160400,26791420,6700,6700,6700,6700,0
20250225,160300,26791420,6700,6700,6700,6700,0
20250225,160200,26791420,6700,6700,6700,6700,0
20250225,160100,26791420,6700,6700,6700,6700,0
20250225,160000,26791420,6700,6700,6700,6700,0
20250225,155900,26791420,6700,6700,6700,6700,0
20250225,155800,26791420,6700,6700,6700,6700,0
20250225,155700,26791420,6700,6700,6700,6700,0
20250225,155600,26791420,6700,6700,6700,6700,0
20250225,155500,26791420,6700,6700,6700,6700,0
20250225,155400,26791420,6700,6700,6700,6700,42
20250225,155300,26791420,6700,6700,6700,6700,0
20250225,155200,26791420,6700,6700,6700,6700,0
20250225,155100,26791420,6700,6700,6700,6700,0
20250225,155000,26791420,6700,6700,6700,6700,0
20250225,154900,26791420,6700,6700,6700,6700,0
20250225,154800,26791420,6700,6700,6700,6700,0
20250225,154700,26791420,6700,6700,6700,6700,0
20250225,154600,26791420,6700,6700,6700,6700,0
20250225,154500,26791420,6700,6700,6700,6700,0
20250225,154400,26791420,6700,6700,6700,6700,0
20250225,154300,26791420,6700,6700,6700,6700,0
20250225,154200,26791420,6700,6700,6700,6700,0
20250225,154100,26791420,6700,6700,6700,6700,0
20250225,154000,26791420,6700,6700,6700,6700,0
20250225,153900,26791420,6700,6700,6700,6700,0
20250225,153800,26791420,6700,6700,6700,6700,0
20250225,153700,26791420,6700,6700,6700,6700,0
20250225,153600,26791420,6700,6700,6700,6700,0
20250225,153500,26791420,6700,6700,6700,6700,0
20250225,153400,26791420,6700,6700,6700,6700,0
20250225,153300,26791420,6700,6700,6700,6700,0
20250225,153200,26791420,6700,6700,6700,6700,0
20250225,153100,26791420,6700,6700,6700,6700,0
20250225,153000,26791420,6700,6700,6700,6700,42
20250225,152900,26510020,6670,6670,6670,6670,0
20250225,152800,26510020,6670,6670,6670,6670,0
20250225,152700,26510020,6670,6670,6670,6670,0
20250225,152600,26510020,6670,6670,6670,6670,0
20250225,152500,26510020,6670,6670,6670,6670,0
20250225,152400,26510020,6670,6670,6670,6670,0
20250225,152300,26510020,6670,6670,6670,6670,0
20250225,152200,26510020,6670,6670,6670,6670,0
20250225,152100,26510020,6670,6670,6670,6670,0
20250225,152000,26510020,6670,6670,6670,6670,0
20250225,151900,26510020,6670,6670,6670,6670,0
20250225,151800,26510020,6670,6670,6670,6670,0
20250225,151700,26510020,6670,6670,6670,6670,0
20250225,151600,26510020,6670,6670,6670,6670,0
20250225,151500,26510020,6670,6670,6670,6670,2
20250225,151400,26496680,6700,6700,6700,6700,1
20250225,151300,26489980,6650,6650,6650,6650,516
20250225,151200,23058580,6690,6690,6690,6690,0
20250225,151100,23058580,6690,6690,6690,6690,0
20250225,151000,23058580,6690,6690,6690,6690,0
20250225,150900,23058580,6690,6690,6690,6690,0
20250225,150800,23058580,6690,6690,6690,6690,4
20250225,150700,23031820,6690,6690,6690,6690,0
20250225,150600,23031820,6690,6690,6690,6690,0
20250225,150500,23031820,6690,6680,6690,6680,517
20250225,150400,19577760,6650,6650,6650,6650,0
20250225,150300,19577760,6650,6650,6650,6650,0
20250225,150200,19577760,6650,6650,6650,6650,0
20250225,150100,19577760,6650,6650,6650,6650,0
20250225,150000,19577760,6650,6650,6650,6650,0
20250225,145900,19577760,6650,6650,6650,6650,127
20250225,145800,18733210,6650,6650,6650,6650,0
20250225,145700,18733210,6650,6650,6650,6650,0
20250225,145600,18733210,6650,6650,6650,6650,0
20250225,145500,18733210,6650,6650,6650,6650,0
20250225,145400,18733210,6650,6650,6650,6650,0
20250225,145300,18733210,6650,6650,6650,6650,0
20250225,145200,18733210,6650,6650,6650,6650,0
20250225,145100,18733210,6650,6650,6650,6650,0
20250225,145000,18733210,6650,6650,6650,6650,0
20250225,144900,18733210,6650,6650,6650,6650,0
20250225,144800,18733210,6650,6650,6650,6650,0
20250225,144700,18733210,6650,6650,6650,6650,0
20250225,144600,18733210,6650,6650,6650,6650,0
20250225,144500,18733210,6650,6650,6650,6650,0
20250225,144400,18733210,6650,6650,6650,6650,0
20250225,144300,18733210,6650,6650,6650,6650,0
20250225,144200,18733210,6650,6650,6650,6650,0
20250225,144100,18733210,6650,6650,6650,6650,0
20250225,144000,18733210,6650,6650,6650,6650,0
20250225,143900,18733210,6650,6650,6650,6650,0
20250225,143800,18733210,6650,6650,6650,6650,0
20250225,143700,18733210,6650,6650,6650,6650,0
20250225,143600,18733210,6650,6650,6650,6650,0
20250225,143500,18733210,6650,6650,6650,6650,0
20250225,143400,18733210,6650,6650,6650,6650,0
20250225,143300,18733210,6650,6650,6650,6650,0
20250225,143200,18733210,6650,6650,6650,6650,0
20250225,143100,18733210,6650,6650,6650,6650,0
20250225,143000,18733210,6650,6650,6650,6650,0
20250225,142900,18733210,6650,6650,6650,6650,0
20250225,142800,18733210,6650,6650,6650,6650,0
20250225,142700,18733210,6650,6650,6650,6650,0
20250225,142600,18733210,6650,6650,6650,6650,0
20250225,142500,18733210,6650,6650,6650,6650,0
20250225,142400,18733210,6650,6650,6650,6650,0
20250225,142300,18733210,6650,6650,6650,6650,0
20250225,142200,18733210,6650,6650,6650,6650,0
20250225,142100,18733210,6650,6650,6650,6650,0
20250225,142000,18733210,6650,6650,6650,6650,0
20250225,141900,18733210,6650,6650,6650,6650,1
20250225,141800,18726560,6650,6650,6650,6650,0
20250225,141700,18726560,6650,6650,6650,6650,0
20250225,141600,18726560,6650,6650,6650,6650,0
20250225,141500,18726560,6650,6650,6650,6650,0
20250225,141400,18726560,6650,6650,6650,6650,0
20250225,141300,18726560,6650,6650,6650,6650,0
20250225,141200,18726560,6650,6650,6650,6650,0
20250225,141100,18726560,6650,6650,6650,6650,0
20250225,141000,18726560,6650,6650,6650,6650,0
20250225,140900,18726560,6650,6650,6650,6650,0
20250225,140800,18726560,6650,6650,6650,6650,0
20250225,140700,18726560,6650,6650,6650,6650,435
20250225,140600,15833810,6650,6650,6650,6650,0
20250225,140500,15833810,6650,6650,6650,6650,0
20250225,140400,15833810,6650,6650,6650,6650,0
20250225,140300,15833810,6650,6650,6650,6650,0
20250225,140200,15833810,6650,6650,6650,6650,0
20250225,140100,15833810,6650,6650,6650,6650,0
20250225,140000,15833810,6650,6650,6650,6650,0
20250225,135900,15833810,6650,6650,6650,6650,0
20250225,135800,15833810,6650,6650,6650,6650,0
20250225,135700,15833810,6650,6650,6650,6650,0
20250225,135600,15833810,6650,6650,6650,6650,0
20250225,135500,15833810,6650,6650,6650,6650,0
20250225,135400,15833810,6650,6650,6650,6650,0
20250225,135300,15833810,6650,6650,6650,6650,0
20250225,135200,15833810,6650,6650,6650,6650,0
20250225,135100,15833810,6650,6650,6650,6650,0
20250225,135000,15833810,6650,6650,6650,6650,0
20250225,134900,15833810,6650,6650,6650,6650,0
20250225,134800,15833810,6650,6650,6650,6650,0
20250225,134700,15833810,6650,6650,6650,6650,0
20250225,134600,15833810,6650,6650,6650,6650,0
20250225,134500,15833810,6650,6650,6650,6650,0
20250225,134400,15833810,6650,6650,6650,6650,0
20250225,134300,15833810,6650,6650,6650,6650,0
20250225,134200,15833810,6650,6650,6650,6650,0
20250225,134100,15833810,6650,6650,6650,6650,7
20250225,134000,15787260,6650,6650,6650,6650,0
20250225,133900,15787260,6650,6650,6650,6650,0
20250225,133800,15787260,6650,6650,6650,6650,0
20250225,133700,15787260,6650,6650,6650,6650,0
20250225,133600,15787260,6650,6650,6650,6650,0
20250225,133500,15787260,6650,6650,6650,6650,0
20250225,133400,15787260,6650,6650,6650,6650,0
20250225,133300,15787260,6650,6650,6650,6650,0
20250225,133200,15787260,6650,6650,6650,6650,0
20250225,133100,15787260,6650,6650,6650,6650,0
20250225,133000,15787260,6650,6650,6650,6650,0
20250225,132900,15787260,6650,6650,6650,6650,0
20250225,132800,15787260,6650,6650,6650,6650,0
20250225,132700,15787260,6650,6650,6650,6650,0
20250225,132600,15787260,6650,6650,6650,6650,0
20250225,132500,15787260,6650,6650,6650,6650,0
20250225,132400,15787260,6650,6650,6650,6650,465
20250225,132300,12695010,6660,6660,6660,6660,0
20250225,132200,12695010,6660,6660,6660,6660,0
20250225,132100,12695010,6660,6660,6660,6660,0
20250225,132000,12695010,6660,6660,6660,6660,0
20250225,131900,12695010,6660,6660,6660,6660,100
20250225,131800,12029010,6650,6650,6650,6650,0
20250225,131700,12029010,6650,6650,6650,6650,0
20250225,131600,12029010,6650,6650,6650,6650,0
20250225,131500,12029010,6650,6650,6650,6650,0
20250225,131400,12029010,6650,6650,6650,6650,0
20250225,131300,12029010,6650,6650,6650,6650,0
20250225,131200,12029010,6650,6650,6650,6650,0
20250225,131100,12029010,6650,6650,6650,6650,0
20250225,131000,12029010,6650,6650,6650,6650,0
20250225,130900,12029010,6650,6650,6650,6650,0
20250225,130800,12029010,6650,6650,6650,6650,0
20250225,130700,12029010,6650,6650,6650,6650,0
20250225,130600,12029010,6650,6650,6650,6650,0
20250225,130500,12029010,6650,6650,6650,6650,0
20250225,130400,12029010,6650,6650,6650,6650,0
20250225,130300,12029010,6650,6650,6650,6650,0
20250225,130200,12029010,6650,6650,6650,6650,0
20250225,130100,12029010,6650,6650,6650,6650,0
20250225,130000,12029010,6650,6650,6650,6650,0
20250225,125900,12029010,6650,6650,6650,6650,0
20250225,125800,12029010,6650,6650,6650,6650,0
20250225,125700,12029010,6650,6650,6650,6650,0
20250225,125600,12029010,6650,6650,6650,6650,0
20250225,125500,12029010,6650,6650,6650,6650,0
20250225,125400,12029010,6650,6650,6650,6650,0
20250225,125300,12029010,6650,6650,6650,6650,0
20250225,125200,12029010,6650,6650,6650,6650,2
20250225,125100,12015710,6650,6650,6650,6650,0
20250225,125000,12015710,6650,6650,6650,6650,0
20250225,124900,12015710,6650,6650,6650,6650,0
20250225,124800,12015710,6650,6650,6650,6650,0
20250225,124700,12015710,6650,6650,6650,6650,0
20250225,124600,12015710,6650,6650,6650,6650,0
20250225,124500,12015710,6650,6650,6650,6650,0
20250225,124400,12015710,6650,6650,6650,6650,0
20250225,124300,12015710,6650,6650,6650,6650,0
20250225,124200,12015710,6650,6650,6650,6650,0
20250225,124100,12015710,6650,6650,6650,6650,0
20250225,124000,12015710,6650,6650,6650,6650,0
20250225,123900,12015710,6650,6650,6650,6650,0
20250225,123800,12015710,6650,6650,6650,6650,0
20250225,123700,12015710,6650,6650,6650,6650,0
20250225,123600,12015710,6650,6650,6650,6650,0
20250225,123500,12015710,6650,6650,6650,6650,0
20250225,123400,12015710,6650,6650,6650,6650,0
20250225,123300,12015710,6650,6650,6650,6650,0
20250225,123200,12015710,6650,6650,6650,6650,0
20250225,123100,12015710,6650,6650,6650,6650,0
20250225,123000,12015710,6650,6650,6650,6650,0
20250225,122900,12015710,6650,6650,6650,6650,0
20250225,122800,12015710,6650,6650,6650,6650,0
20250225,122700,12015710,6650,6650,6650,6650,0
20250225,122600,12015710,6650,6650,6650,6650,0
20250225,122500,12015710,6650,6650,6650,6650,0
20250225,122400,12015710,6650,6650,6650,6650,0
20250225,122300,12015710,6650,6650,6650,6650,0
20250225,122200,12015710,6650,6650,6650,6650,0
20250225,122100,12015710,6650,6650,6650,6650,0
20250225,122000,12015710,6650,6650,6650,6650,0
20250225,121900,12015710,6650,6650,6650,6650,0
20250225,121800,12015710,6650,6650,6650,6650,0
20250225,121700,12015710,6650,6650,6650,6650,0
20250225,121600,12015710,6650,6650,6650,6650,0
20250225,121500,12015710,6650,6650,6650,6650,0
20250225,121400,12015710,6650,6650,6650,6650,0
20250225,121300,12015710,6650,6650,6650,6650,0
20250225,121200,12015710,6650,6650,6650,6650,0
20250225,121100,12015710,6650,6650,6650,6650,0
20250225,121000,12015710,6650,6650,6650,6650,0
20250225,120900,12015710,6650,6650,6650,6650,0
20250225,120800,12015710,6650,6650,6650,6650,0
20250225,120700,12015710,6650,6650,6650,6650,23
20250225,120600,11862760,6690,6690,6690,6690,0
20250225,120500,11862760,6690,6690,6690,6690,0
20250225,120400,11862760,6690,6690,6690,6690,0
20250225,120300,11862760,6690,6690,6690,6690,0
20250225,120200,11862760,6690,6690,6690,6690,0
20250225,120100,11862760,6690,6690,6690,6690,1
20250225,120000,11856070,6650,6650,6650,6650,0
20250225,115900,11856070,6650,6650,6650,6650,0
20250225,115800,11856070,6650,6650,6650,6650,0
20250225,115700,11856070,6650,6650,6650,6650,0
20250225,115600,11856070,6650,6650,6650,6650,0
20250225,115500,11856070,6650,6650,6650,6650,0
20250225,115400,11856070,6650,6650,6650,6650,0
20250225,115300,11856070,6650,6650,6650,6650,0
20250225,115200,11856070,6650,6650,6650,6650,225
20250225,115100,10359820,6690,6690,6690,6690,0
20250225,115000,10359820,6690,6690,6690,6690,0
20250225,114900,10359820,6690,6690,6690,6690,1
20250225,114800,10353130,6650,6650,6650,6650,0
20250225,114700,10353130,6650,6650,6650,6650,0
20250225,114600,10353130,6650,6650,6650,6650,0
20250225,114500,10353130,6650,6650,6650,6650,0
20250225,114400,10353130,6650,6650,6650,6650,0
20250225,114300,10353130,6650,6650,6650,6650,0
20250225,114200,10353130,6650,6650,6650,6650,0
20250225,114100,10353130,6650,6650,6650,6650,0
20250225,114000,10353130,6650,6650,6650,6650,0
20250225,113900,10353130,6650,6650,6650,6650,0
20250225,113800,10353130,6650,6650,6650,6650,0
20250225,113700,10353130,6650,6650,6650,6650,0
20250225,113600,10353130,6650,6650,6650,6650,0
20250225,113500,10353130,6650,6650,6650,6650,0
20250225,113400,10353130,6650,6650,6650,6650,0
20250225,113300,10353130,6650,6650,6650,6650,0
20250225,113200,10353130,6650,6650,6650,6650,4
20250225,113100,10326530,6650,6650,6650,6650,0
20250225,113000,10326530,6650,6650,6650,6650,0
20250225,112900,10326530,6650,6650,6650,6650,0
20250225,112800,10326530,6650,6650,6650,6650,0
20250225,112700,10326530,6650,6650,6650,6650,0
20250225,112600,10326530,6650,6650,6650,6650,0
20250225,112500,10326530,6650,6650,6650,6650,0
20250225,112400,10326530,6650,6650,6650,6650,0
20250225,112300,10326530,6650,6650,6650,6650,0
20250225,112200,10326530,6650,6650,6650,6650,0
20250225,112100,10326530,6650,6650,6650,6650,3
20250225,112000,10306580,6640,6640,6640,6640,0
20250225,111900,10306580,6640,6640,6640,6640,0
20250225,111800,10306580,6640,6640,6640,6640,0
20250225,111700,10306580,6640,6640,6640,6640,0
20250225,111600,10306580,6640,6640,6640,6640,6
20250225,111500,10266740,6650,6650,6650,6650,0
20250225,111400,10266740,6650,6650,6650,6650,1
20250225,111300,10260090,6650,6650,6650,6650,0
20250225,111200,10260090,6650,6650,6650,6650,0
20250225,111100,10260090,6650,6640,6650,6640,26
20250225,111000,10087390,6640,6650,6650,6640,62
20250225,110900,9675660,6650,6650,6650,6650,0
20250225,110800,9675660,6650,6660,6660,6650,11
20250225,110700,9602450,6670,6670,6670,6670,5
20250225,110600,9569100,6670,6680,6680,6670,11
20250225,110500,9495680,6680,6680,6680,6680,0
20250225,110400,9495680,6680,6680,6680,6680,0
20250225,110300,9495680,6680,6700,6700,6680,151
20250225,110200,8484500,6720,6720,6720,6720,0
20250225,110100,8484500,6720,6720,6720,6720,8
20250225,110000,8430740,6720,6720,6720,6720,0
20250225,105900,8430740,6720,6720,6720,6720,1
20250225,105800,8424020,6720,6720,6720,6720,0
20250225,105700,8424020,6720,6720,6720,6720,0
20250225,105600,8424020,6720,6720,6720,6720,0
20250225,105500,8424020,6720,6720,6720,6720,0
20250225,105400,8424020,6720,6720,6720,6720,0
20250225,105300,8424020,6720,6720,6720,6720,43
20250225,105200,8135060,6720,6720,6720,6720,0
20250225,105100,8135060,6720,6720,6720,6720,0
20250225,105000,8135060,6720,6720,6720,6720,0
20250225,104900,8135060,6720,6720,6720,6720,0
20250225,104800,8135060,6720,6720,6720,6720,0
20250225,104700,8135060,6720,6720,6720,6720,0
20250225,104600,8135060,6720,6720,6720,6720,0
20250225,104500,8135060,6720,6720,6720,6720,0
20250225,104400,8135060,6720,6720,6720,6720,0
20250225,104300,8135060,6720,6720,6720,6720,0
20250225,104200,8135060,6720,6720,6720,6720,0
20250225,104100,8135060,6720,6720,6720,6720,0
20250225,104000,8135060,6720,6720,6720,6720,0
20250225,103900,8135060,6720,6720,6720,6720,0
20250225,103800,8135060,6720,6720,6720,6720,0
20250225,103700,8135060,6720,6720,6720,6720,0
20250225,103600,8135060,6720,6720,6720,6720,0
20250225,103500,8135060,6720,6720,6720,6720,0
20250225,103400,8135060,6720,6720,6720,6720,0
20250225,103300,8135060,6720,6720,6720,6720,0
20250225,103200,8135060,6720,6720,6720,6720,18
20250225,103100,8014100,6720,6720,6720,6720,0
20250225,103000,8014100,6720,6720,6720,6720,0
20250225,102900,8014100,6720,6720,6720,6720,0
20250225,102800,8014100,6720,6720,6720,6720,1
20250225,102700,8007380,6700,6700,6700,6700,0
20250225,102600,8007380,6700,6700,6700,6700,0
20250225,102500,8007380,6700,6700,6700,6700,0
20250225,102400,8007380,6700,6700,6700,6700,0
20250225,102300,8007380,6700,6700,6700,6700,0
20250225,102200,8007380,6700,6700,6700,6700,0
20250225,102100,8007380,6700,6700,6700,6700,4
20250225,102000,7980580,6720,6720,6720,6720,0
20250225,101900,7980580,6720,6720,6720,6720,0
20250225,101800,7980580,6720,6720,6720,6720,0
20250225,101700,7980580,6720,6720,6720,6720,142
20250225,101600,7026340,6720,6720,6720,6720,0
20250225,101500,7026340,6720,6730,6730,6720,81
20250225,101400,6481280,6730,6730,6730,6730,0
20250225,101300,6481280,6730,6730,6730,6730,197
20250225,101200,5155470,6730,6730,6730,6730,0
20250225,101100,5155470,6730,6730,6730,6730,1
20250225,101000,5148740,6750,6750,6750,6750,0
20250225,100900,5148740,6750,6750,6750,6750,0
20250225,100800,5148740,6750,6750,6750,6750,0
20250225,100700,5148740,6750,6750,6750,6750,0
20250225,100600,5148740,6750,6750,6750,6750,0
20250225,100500,5148740,6750,6750,6750,6750,0
20250225,100400,5148740,6750,6750,6750,6750,5
20250225,100300,5114990,6740,6740,6740,6740,0
20250225,100200,5114990,6740,6740,6740,6740,0
20250225,100100,5114990,6740,6740,6740,6740,0
20250225,100000,5114990,6740,6740,6740,6740,0
20250225,095900,5114990,6740,6740,6740,6740,0
20250225,095800,5114990,6740,6740,6740,6740,0
20250225,095700,5114990,6740,6740,6740,6740,0
20250225,095600,5114990,6740,6740,6740,6740,0
20250225,095500,5114990,6740,6740,6740,6740,100
20250225,095400,4440990,6740,6740,6740,6740,0
20250225,095300,4440990,6740,6740,6740,6740,0
20250225,095200,4440990,6740,6740,6740,6740,0
20250225,095100,4440990,6740,6740,6740,6740,0
20250225,095000,4440990,6740,6740,6740,6740,0
20250225,094900,4440990,6740,6740,6740,6740,0
20250225,094800,4440990,6740,6740,6740,6740,0
20250225,094700,4440990,6740,6740,6740,6740,0
20250225,094600,4440990,6740,6740,6740,6740,0
20250225,094500,4440990,6740,6740,6740,6740,5
20250225,094400,4407290,6730,6730,6730,6730,0
20250225,094300,4407290,6730,6730,6730,6730,0
20250225,094200,4407290,6730,6730,6730,6730,0
20250225,094100,4407290,6730,6730,6730,6730,0
20250225,094000,4407290,6730,6730,6730,6730,0
20250225,093900,4407290,6730,6730,6730,6730,0
20250225,093800,4407290,6730,6730,6730,6730,0
20250225,093700,4407290,6730,6730,6730,6730,30
20250225,093600,4205390,6730,6730,6730,6730,3
20250225,093500,4185200,6720,6720,6720,6720,0
20250225,093400,4185200,6720,6720,6720,6720,18
20250225,093300,4064240,6730,6730,6730,6730,0
20250225,093200,4064240,6730,6730,6730,6730,4
20250225,093100,4037320,6730,6730,6730,6730,0
20250225,093000,4037320,6730,6730,6730,6730,0
20250225,092900,4037320,6730,6730,6730,6730,8
20250225,092800,3983480,6730,6730,6730,6730,0
20250225,092700,3983480,6730,6720,6730,6720,212
20250225,092600,2557630,6700,6700,6700,6700,0
20250225,092500,2557630,6700,6700,6700,6700,0
20250225,092400,2557630,6700,6700,6700,6700,0
20250225,092300,2557630,6700,6700,6700,6700,0
20250225,092200,2557630,6700,6700,6700,6700,0
20250225,092100,2557630,6700,6700,6700,6700,0
20250225,092000,2557630,6700,6700,6700,6700,0
20250225,091900,2557630,6700,6700,6700,6700,1
20250225,091800,2550930,6700,6700,6700,6700,0
20250225,091700,2550930,6700,6700,6700,6700,0
20250225,091600,2550930,6700,6700,6700,6700,1
20250225,091500,2544230,6700,6700,6700,6700,0
20250225,091400,2544230,6700,6700,6700,6700,30
20250225,091300,2343230,6730,6730,6730,6730,0
20250225,091200,2343230,6730,6730,6730,6730,0
20250225,091100,2343230,6730,6720,6730,6720,54
20250225,091000,1979820,6730,6730,6730,6730,16
20250225,090900,1872140,6730,6730,6730,6730,0
20250225,090800,1872140,6730,6730,6730,6730,0
20250225,090700,1872140,6730,6730,6730,6730,15
20250225,090600,1771190,6700,6700,6730,6700,48
20250225,090500,1449560,6690,6680,6690,6680,167
20250225,090400,333000,6660,6660,6660,6660,0
20250225,090300,333000,6660,6660,6660,6660,0
20250225,090200,333000,6660,6660,6660,6660,0
20250225,090100,333000,6660,6660,6660,6660,0
20250225,090000,333000,6660,6660,6660,6660,50