KissMeData/001430/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,183400,1342668990,19640,19640,19640,19640,1098
20250225,183300,1342668990,19640,19640,19640,19640,0
20250225,183200,1342668990,19640,19640,19640,19640,0
20250225,183100,1342668990,19640,19640,19640,19640,0
20250225,183000,1342668990,19640,19640,19640,19640,0
20250225,182900,1342668990,19640,19640,19640,19640,0
20250225,182800,1342668990,19640,19640,19640,19640,0
20250225,182700,1342668990,19640,19640,19640,19640,0
20250225,182600,1342668990,19640,19640,19640,19640,0
20250225,182500,1342668990,19640,19640,19640,19640,0
20250225,182400,1342668990,19640,19640,19640,19640,0
20250225,182300,1342668990,19640,19640,19640,19640,0
20250225,182200,1342668990,19640,19640,19640,19640,0
20250225,182100,1342668990,19640,19640,19640,19640,0
20250225,182000,1342668990,19640,19640,19640,19640,0
20250225,181900,1342668990,19640,19640,19640,19640,0
20250225,181800,1342668990,19640,19640,19640,19640,0
20250225,181700,1342668990,19640,19640,19640,19640,0
20250225,181600,1342668990,19640,19640,19640,19640,0
20250225,181500,1342668990,19640,19640,19640,19640,0
20250225,181400,1342668990,19640,19640,19640,19640,0
20250225,181300,1342668990,19640,19640,19640,19640,0
20250225,181200,1342668990,19640,19640,19640,19640,0
20250225,181100,1342668990,19640,19640,19640,19640,0
20250225,181000,1342668990,19640,19640,19640,19640,0
20250225,180900,1342668990,19640,19640,19640,19640,0
20250225,180800,1342668990,19640,19640,19640,19640,0
20250225,180700,1342668990,19640,19640,19640,19640,0
20250225,180600,1342668990,19640,19640,19640,19640,0
20250225,180500,1342668990,19640,19640,19640,19640,0
20250225,180400,1342668990,19640,19640,19640,19640,1098
20250225,180300,1342668990,19640,19640,19640,19640,0
20250225,180200,1342668990,19640,19640,19640,19640,0
20250225,180100,1342668990,19640,19640,19640,19640,0
20250225,180000,1342668990,19640,19640,19640,19640,0
20250225,175900,1342668990,19640,19640,19640,19640,0
20250225,175800,1342668990,19640,19640,19640,19640,0
20250225,175700,1342668990,19640,19640,19640,19640,0
20250225,175600,1342668990,19640,19640,19640,19640,0
20250225,175500,1342668990,19640,19640,19640,19640,0
20250225,175400,1342668990,19640,19640,19640,19640,0
20250225,175300,1342668990,19640,19640,19640,19640,0
20250225,175200,1342668990,19640,19640,19640,19640,0
20250225,175100,1342668990,19640,19640,19640,19640,0
20250225,175000,1342668990,19640,19640,19640,19640,0
20250225,174900,1342668990,19640,19640,19640,19640,0
20250225,174800,1342668990,19640,19640,19640,19640,0
20250225,174700,1342668990,19640,19640,19640,19640,0
20250225,174600,1342668990,19640,19640,19640,19640,0
20250225,174500,1342668990,19640,19640,19640,19640,0
20250225,174400,1342668990,19640,19640,19640,19640,0
20250225,174300,1342668990,19640,19640,19640,19640,0
20250225,174200,1342668990,19640,19640,19640,19640,0
20250225,174100,1342668990,19640,19640,19640,19640,0
20250225,174000,1342668990,19640,19640,19640,19640,0
20250225,173900,1342668990,19640,19640,19640,19640,0
20250225,173800,1342668990,19640,19640,19640,19640,0
20250225,173700,1342668990,19640,19640,19640,19640,0
20250225,173600,1342668990,19640,19640,19640,19640,0
20250225,173500,1342668990,19640,19640,19640,19640,0
20250225,173400,1342668990,19640,19640,19640,19640,1098
20250225,173300,1342668990,19640,19640,19640,19640,0
20250225,173200,1342668990,19640,19640,19640,19640,0
20250225,173100,1342668990,19640,19640,19640,19640,0
20250225,173000,1342668990,19640,19640,19640,19640,0
20250225,172900,1342668990,19640,19640,19640,19640,0
20250225,172800,1342668990,19640,19640,19640,19640,0
20250225,172700,1342668990,19640,19640,19640,19640,0
20250225,172600,1342668990,19640,19640,19640,19640,0
20250225,172500,1342668990,19640,19640,19640,19640,0
20250225,172400,1342668990,19640,19640,19640,19640,0
20250225,172300,1342668990,19640,19640,19640,19640,0
20250225,172200,1342668990,19640,19640,19640,19640,0
20250225,172100,1342668990,19640,19640,19640,19640,0
20250225,172000,1342668990,19640,19640,19640,19640,0
20250225,171900,1342668990,19640,19640,19640,19640,0
20250225,171800,1342668990,19640,19640,19640,19640,0
20250225,171700,1342668990,19640,19640,19640,19640,0
20250225,171600,1342668990,19640,19640,19640,19640,0
20250225,171500,1342668990,19640,19640,19640,19640,0
20250225,171400,1342668990,19640,19640,19640,19640,0
20250225,171300,1342668990,19640,19640,19640,19640,0
20250225,171200,1342668990,19640,19640,19640,19640,0
20250225,171100,1342668990,19640,19640,19640,19640,0
20250225,171000,1342668990,19640,19640,19640,19640,0
20250225,170900,1342668990,19640,19640,19640,19640,0
20250225,170800,1342668990,19640,19640,19640,19640,0
20250225,170700,1342668990,19640,19640,19640,19640,0
20250225,170600,1342668990,19640,19640,19640,19640,0
20250225,170500,1342668990,19640,19640,19640,19640,0
20250225,170400,1342668990,19640,19640,19640,19640,1098
20250225,170300,1342668990,19640,19640,19640,19640,0
20250225,170200,1342668990,19640,19640,19640,19640,0
20250225,170100,1342668990,19640,19640,19640,19640,0
20250225,170000,1342668990,19640,19640,19640,19640,0
20250225,165900,1342668990,19640,19640,19640,19640,0
20250225,165800,1342668990,19640,19640,19640,19640,0
20250225,165700,1342668990,19640,19640,19640,19640,0
20250225,165600,1342668990,19640,19640,19640,19640,0
20250225,165500,1342668990,19640,19640,19640,19640,0
20250225,165400,1342668990,19640,19640,19640,19640,0
20250225,165300,1342668990,19640,19640,19640,19640,0
20250225,165200,1342668990,19640,19640,19640,19640,0
20250225,165100,1342668990,19640,19640,19640,19640,0
20250225,165000,1342668990,19640,19640,19640,19640,0
20250225,164900,1342668990,19640,19640,19640,19640,0
20250225,164800,1342668990,19640,19640,19640,19640,0
20250225,164700,1342668990,19640,19640,19640,19640,0
20250225,164600,1342668990,19640,19640,19640,19640,0
20250225,164500,1342668990,19640,19640,19640,19640,0
20250225,164400,1342668990,19640,19640,19640,19640,0
20250225,164300,1342668990,19640,19640,19640,19640,0
20250225,164200,1342668990,19640,19640,19640,19640,0
20250225,164100,1342668990,19640,19640,19640,19640,0
20250225,164000,1342668990,19640,19640,19640,19640,0
20250225,163900,1342668990,19640,19640,19640,19640,0
20250225,163800,1342668990,19640,19640,19640,19640,0
20250225,163700,1342668990,19640,19640,19640,19640,0
20250225,163600,1342668990,19640,19640,19640,19640,0
20250225,163500,1342668990,19640,19640,19640,19640,0
20250225,163400,1342668990,19640,19640,19640,19640,1098
20250225,163300,1342668990,19640,19640,19640,19640,0
20250225,163200,1342668990,19640,19640,19640,19640,0
20250225,163100,1342668990,19640,19640,19640,19640,0
20250225,163000,1342668990,19640,19640,19640,19640,0
20250225,162900,1342668990,19640,19640,19640,19640,0
20250225,162800,1342668990,19640,19640,19640,19640,0
20250225,162700,1342668990,19640,19640,19640,19640,0
20250225,162600,1342668990,19640,19640,19640,19640,0
20250225,162500,1342668990,19640,19640,19640,19640,0
20250225,162400,1342668990,19640,19640,19640,19640,0
20250225,162300,1342668990,19640,19640,19640,19640,0
20250225,162200,1342668990,19640,19640,19640,19640,0
20250225,162100,1342668990,19640,19640,19640,19640,0
20250225,162000,1342668990,19640,19640,19640,19640,0
20250225,161900,1342668990,19640,19640,19640,19640,0
20250225,161800,1342668990,19640,19640,19640,19640,0
20250225,161700,1342668990,19640,19640,19640,19640,0
20250225,161600,1342668990,19640,19640,19640,19640,0
20250225,161500,1342668990,19640,19640,19640,19640,0
20250225,161400,1342668990,19640,19640,19640,19640,0
20250225,161300,1342668990,19640,19640,19640,19640,0
20250225,161200,1342668990,19640,19640,19640,19640,0
20250225,161100,1342668990,19640,19640,19640,19640,0
20250225,161000,1342668990,19640,19640,19640,19640,0
20250225,160900,1342668990,19640,19640,19640,19640,0
20250225,160800,1342668990,19640,19640,19640,19640,0
20250225,160700,1342668990,19640,19640,19640,19640,0
20250225,160600,1342668990,19640,19640,19640,19640,0
20250225,160500,1342668990,19640,19640,19640,19640,0
20250225,160400,1342668990,19640,19640,19640,19640,1098
20250225,160300,1342668990,19640,19640,19640,19640,0
20250225,160200,1342668990,19640,19640,19640,19640,0
20250225,160100,1342668990,19640,19640,19640,19640,0
20250225,160000,1342668990,19640,19640,19640,19640,0
20250225,155900,1342668990,19640,19640,19640,19640,0
20250225,155800,1342668990,19640,19640,19640,19640,0
20250225,155700,1342668990,19640,19640,19640,19640,0
20250225,155600,1342668990,19640,19640,19640,19640,0
20250225,155500,1342668990,19640,19640,19640,19640,0
20250225,155400,1342668990,19640,19640,19640,19640,0
20250225,155300,1342668990,19640,19640,19640,19640,0
20250225,155200,1342668990,19640,19640,19640,19640,0
20250225,155100,1342668990,19640,19640,19640,19640,0
20250225,155000,1342668990,19640,19640,19640,19640,0
20250225,154900,1342668990,19640,19640,19640,19640,0
20250225,154800,1342668990,19640,19640,19640,19640,0
20250225,154700,1342668990,19640,19640,19640,19640,0
20250225,154600,1342668990,19640,19640,19640,19640,0
20250225,154500,1342668990,19640,19640,19640,19640,0
20250225,154400,1342668990,19640,19640,19640,19640,0
20250225,154300,1342668990,19640,19640,19640,19640,0
20250225,154200,1342668990,19640,19640,19640,19640,0
20250225,154100,1342668990,19640,19640,19640,19640,0
20250225,154000,1342668990,19640,19640,19640,19640,0
20250225,153900,1342668990,19640,19640,19640,19640,0
20250225,153800,1342668990,19640,19640,19640,19640,0
20250225,153700,1342668990,19640,19640,19640,19640,0
20250225,153600,1342668990,19640,19640,19640,19640,0
20250225,153500,1342668990,19640,19640,19640,19640,0
20250225,153400,1342668990,19640,19640,19640,19640,1098
20250225,153300,1342668990,19640,19640,19640,19640,0
20250225,153200,1342668990,19640,19640,19640,19640,0
20250225,153100,1342668990,19640,19640,19640,19640,0
20250225,153000,1342668990,19640,19640,19640,19640,1098
20250225,152900,1321104270,19660,19660,19660,19660,0
20250225,152800,1321104270,19660,19660,19660,19660,0
20250225,152700,1321104270,19660,19660,19660,19660,0
20250225,152600,1321104270,19660,19660,19660,19660,0
20250225,152500,1321104270,19660,19660,19660,19660,0
20250225,152400,1321104270,19660,19660,19660,19660,0
20250225,152300,1321104270,19660,19660,19660,19660,0
20250225,152200,1321104270,19660,19660,19660,19660,0
20250225,152100,1321104270,19660,19660,19660,19660,0
20250225,152000,1321104270,19660,19660,19660,19660,0
20250225,151900,1321104270,19660,19660,19670,19660,55
20250225,151800,1320022850,19640,19670,19670,19640,52
20250225,151700,1319000550,19670,19680,19680,19670,57
20250225,151600,1317879270,19670,19660,19680,19660,75
20250225,151500,1316404060,19660,19660,19660,19640,1026
20250225,151400,1296243890,19660,19670,19670,19650,518
20250225,151300,1286057880,19670,19670,19680,19670,74
20250225,151200,1284602050,19670,19650,19680,19650,230
20250225,151100,1280080290,19650,19650,19660,19650,205
20250225,151000,1276051720,19650,19660,19660,19650,121
20250225,150900,1273673550,19660,19670,19680,19650,261
20250225,150800,1268541360,19670,19670,19680,19670,85
20250225,150700,1266869110,19670,19660,19670,19660,104
20250225,150600,1264823830,19660,19660,19670,19660,107
20250225,150500,1262719850,19650,19670,19680,19650,890
20250225,150400,1245224500,19670,19680,19680,19670,279
20250225,150300,1239736390,19670,19680,19680,19670,61
20250225,150200,1238536390,19670,19680,19680,19670,101
20250225,150100,1236549280,19670,19680,19690,19670,102
20250225,150000,1234541820,19690,19690,19700,19670,1107
20250225,145900,1212745320,19700,19710,19710,19690,30
20250225,145800,1212154310,19690,19690,19710,19690,141
20250225,145700,1209376670,19700,19690,19700,19690,70
20250225,145600,1207997700,19690,19700,19710,19690,70
20250225,145500,1206618750,19690,19700,19710,19690,174
20250225,145400,1203190760,19710,19710,19710,19700,72
20250225,145300,1201771870,19700,19710,19710,19700,119
20250225,145200,1199427150,19700,19700,19710,19690,46
20250225,145100,1198521010,19700,19720,19720,19690,413
20250225,145000,1190383700,19720,19710,19720,19710,21
20250225,144900,1189969670,19720,19720,19720,19710,30
20250225,144800,1189378140,19720,19710,19720,19700,40
20250225,144700,1188589790,19710,19700,19710,19700,45
20250225,144600,1187703180,19710,19710,19720,19710,189
20250225,144500,1183977980,19720,19720,19720,19710,160
20250225,144400,1180823910,19720,19710,19720,19710,27
20250225,144300,1180291540,19710,19720,19720,19710,31
20250225,144200,1179680290,19720,19720,19720,19710,41
20250225,144100,1178871910,19710,19710,19720,19710,21
20250225,144000,1178457900,19700,19710,19710,19700,42
20250225,143900,1177630220,19710,19700,19710,19690,177
20250225,143800,1174143230,19700,19700,19700,19690,45
20250225,143700,1173256800,19690,19700,19700,19690,34
20250225,143600,1172587070,19700,19690,19700,19690,28
20250225,143500,1172035610,19690,19720,19720,19690,121
20250225,143400,1169652770,19700,19710,19720,19700,1069
20250225,143300,1148592840,19710,19700,19710,19700,82
20250225,143200,1146976700,19700,19720,19720,19700,297
20250225,143100,1141122740,19720,19720,19720,19710,34
20250225,143000,1140452330,19710,19720,19720,19710,31
20250225,142900,1139841180,19720,19720,19730,19720,211
20250225,142800,1135679980,19730,19730,19730,19720,40
20250225,142700,1134890930,19730,19730,19730,19720,27
20250225,142600,1134358280,19730,19730,19730,19720,42
20250225,142500,1133529690,19730,19730,19730,19720,43
20250225,142400,1132681450,19730,19730,19730,19730,3
20250225,142300,1132622260,19730,19730,19730,19720,40
20250225,142200,1131833200,19730,19720,19730,19720,37
20250225,142100,1131103290,19720,19720,19730,19710,65
20250225,142000,1129821620,19720,19720,19720,19710,58
20250225,141900,1128678230,19710,19720,19720,19710,27
20250225,141800,1128145850,19720,19720,19720,19710,237
20250225,141700,1123474210,19710,19710,19720,19710,56
20250225,141600,1122370150,19720,19710,19720,19710,30
20250225,141500,1121778620,19710,19720,19720,19710,56
20250225,141400,1120674370,19720,19720,19720,19710,35
20250225,141300,1119984230,19710,19710,19720,19710,74
20250225,141200,1118525640,19710,19710,19710,19700,38
20250225,141100,1117776800,19710,19710,19710,19710,11
20250225,141000,1117559990,19710,19730,19730,19700,280
20250225,140900,1112041000,19720,19730,19730,19710,259
20250225,140800,1106933450,19730,19730,19730,19720,52
20250225,140700,1105907750,19730,19730,19730,19720,32
20250225,140600,1105276560,19730,19720,19730,19720,131
20250225,140500,1102692530,19730,19730,19730,19730,23
20250225,140400,1102238740,19730,19730,19730,19720,78
20250225,140300,1100699940,19730,19750,19750,19720,47
20250225,140200,1099772480,19730,19740,19750,19730,83
20250225,140100,1098134040,19720,19720,19720,19710,264
20250225,140000,1092929950,19720,19730,19740,19720,657
20250225,135900,1079972570,19730,19730,19740,19730,75
20250225,135800,1078492260,19740,19730,19740,19730,53
20250225,135700,1077446250,19730,19730,19740,19730,58
20250225,135600,1076301650,19730,19730,19740,19730,39
20250225,135500,1075532090,19730,19740,19740,19720,84
20250225,135400,1073874710,19730,19730,19740,19730,103
20250225,135300,1071842270,19720,19730,19740,19710,766
20250225,135200,1056727220,19710,19730,19740,19710,400
20250225,135100,1048838050,19730,19740,19750,19730,52
20250225,135000,1047811690,19730,19730,19740,19730,56
20250225,134900,1046706650,19740,19730,19740,19730,37
20250225,134800,1045976440,19740,19730,19740,19730,59
20250225,134700,1044812040,19740,19730,19740,19730,40
20250225,134600,1044022580,19730,19740,19740,19730,53
20250225,134500,1042976680,19730,19730,19730,19720,17
20250225,134400,1042641310,19730,19730,19730,19720,25
20250225,134300,1042148160,19720,19720,19740,19720,121
20250225,134200,1039760810,19730,19730,19730,19720,68
20250225,134100,1038419350,19720,19730,19730,19720,42
20250225,134000,1037590890,19720,19720,19740,19720,76
20250225,133900,1036091640,19740,19740,19740,19720,519
20250225,133800,1025851630,19740,19730,19740,19730,57
20250225,133700,1024726590,19740,19740,19750,19730,245
20250225,133600,1019890030,19750,19750,19750,19740,49
20250225,133500,1018922440,19740,19740,19750,19740,52
20250225,133400,1017895710,19740,19740,19750,19740,62
20250225,133300,1016671550,19740,19750,19750,19740,67
20250225,133200,1015348510,19750,19760,19760,19740,142
20250225,133100,1012543990,19760,19750,19760,19740,365
20250225,133000,1005335170,19750,19740,19750,19740,50
20250225,132900,1004347870,19750,19740,19750,19740,43
20250225,132800,1003498800,19740,19740,19750,19740,48
20250225,132700,1002550950,19740,19740,19750,19740,47
20250225,132600,1001622960,19740,19740,19750,19740,71
20250225,132500,1000221200,19750,19740,19750,19740,47
20250225,132400,999293130,19740,19740,19750,19740,47
20250225,132300,998365010,19740,19740,19750,19740,44
20250225,132200,997496250,19740,19740,19750,19740,37
20250225,132100,996765730,19750,19740,19750,19740,29
20250225,132000,996193080,19740,19730,19750,19730,69
20250225,131900,994830850,19730,19710,19730,19710,92
20250225,131800,993016270,19720,19710,19720,19710,53
20250225,131700,991971460,19720,19720,19720,19710,180
20250225,131600,988421950,19710,19720,19730,19710,664
20250225,131500,975329420,19730,19730,19730,19720,75
20250225,131400,973849720,19730,19730,19740,19730,181
20250225,131300,970277950,19740,19740,19740,19730,44
20250225,131200,969409520,19730,19730,19740,19730,50
20250225,131100,968422680,19730,19740,19740,19730,473
20250225,131000,959090010,19730,19740,19740,19730,38
20250225,130900,958340060,19740,19730,19740,19730,64
20250225,130800,957077010,19730,19740,19740,19730,130
20250225,130700,954511530,19730,19740,19740,19730,48
20250225,130600,953564230,19740,19730,19740,19730,57
20250225,130500,952439450,19740,19740,19750,19740,1098
20250225,130400,930764380,19730,19730,19750,19730,76
20250225,130300,929264000,19730,19750,19750,19730,677
20250225,130200,915901830,19760,19750,19760,19730,39
20250225,130100,915131630,19750,19750,19760,19750,70
20250225,130000,913748830,19740,19740,19740,19730,77
20250225,125900,912229070,19740,19750,19760,19740,137
20250225,125800,909523000,19750,19750,19760,19730,336
20250225,125700,902890050,19750,19750,19750,19740,138
20250225,125600,900164720,19740,19750,19750,19740,53
20250225,125500,899118240,19750,19760,19770,19750,61
20250225,125400,897912940,19770,19760,19770,19760,34
20250225,125300,897240960,19740,19740,19770,19730,127
20250225,125200,894733500,19740,19730,19740,19730,45
20250225,125100,893845400,19730,19740,19740,19730,137
20250225,125000,891141150,19730,19740,19740,19730,141
20250225,124900,888358030,19740,19750,19760,19730,669
20250225,124800,875151830,19750,19750,19770,19740,115
20250225,124700,872880540,19750,19750,19760,19740,70
20250225,124600,871498010,19750,19750,19760,19740,62
20250225,124500,870273410,19740,19740,19750,19740,74
20250225,124400,868812470,19740,19750,19770,19740,116
20250225,124300,866521100,19750,19750,19760,19750,44
20250225,124200,865651910,19770,19750,19770,19740,39
20250225,124100,864881520,19760,19750,19760,19740,68
20250225,124000,863538600,19750,19750,19750,19740,31
20250225,123900,862926470,19750,19750,19750,19730,49
20250225,123800,861959080,19740,19740,19760,19730,36
20250225,123700,861248250,19740,19740,19750,19730,109
20250225,123600,859097090,19740,19760,19760,19740,30
20250225,123500,858504720,19740,19760,19760,19740,617
20250225,123400,846323650,19770,19760,19780,19750,49
20250225,123300,845355200,19750,19750,19760,19750,51
20250225,123200,844347700,19750,19760,19760,19750,220
20250225,123100,840001500,19760,19750,19770,19750,115
20250225,123000,837728670,19770,19770,19770,19760,359
20250225,122900,830633800,19760,19760,19770,19760,47
20250225,122800,829704820,19760,19760,19770,19760,47
20250225,122700,828775880,19770,19770,19770,19760,29
20250225,122600,828202640,19770,19790,19790,19760,474
20250225,122500,818830190,19780,19790,19810,19780,29
20250225,122400,818256300,19800,19800,19800,19780,48
20250225,122300,817306340,19810,19790,19810,19790,40
20250225,122200,816514330,19790,19790,19810,19780,172
20250225,122100,813108180,19790,19790,19800,19780,30
20250225,122000,812514400,19790,19800,19800,19790,56
20250225,121900,811405950,19790,19790,19800,19780,30
20250225,121800,810812280,19780,19800,19800,19780,107
20250225,121700,808694390,19800,19790,19810,19790,36
20250225,121600,807981490,19790,19790,19800,19790,40
20250225,121500,807189550,19790,19810,19810,19790,68
20250225,121400,805842970,19810,19800,19810,19800,34
20250225,121300,805169530,19800,19790,19810,19790,25
20250225,121200,804674670,19800,19800,19810,19790,86
20250225,121100,802971810,19810,19800,19820,19800,48
20250225,121000,802021200,19810,19800,19810,19800,41
20250225,120900,801209160,19790,19790,19800,19790,46
20250225,120800,800298610,19790,19800,19800,19790,34
20250225,120700,799625420,19810,19800,19810,19790,63
20250225,120600,798377900,19810,19810,19810,19800,56
20250225,120500,797268680,19810,19820,19820,19810,60
20250225,120400,796079790,19810,19810,19820,19810,48
20250225,120300,795128810,19810,19820,19820,19810,163
20250225,120200,791898400,19810,19820,19820,19810,115
20250225,120100,789619360,19820,19800,19820,19800,32
20250225,120000,788985400,19800,19800,19820,19790,84
20250225,115900,787322180,19820,19810,19820,19800,159
20250225,115800,784172250,19810,19810,19830,19810,102
20250225,115700,782150770,19810,19830,19830,19810,113
20250225,115600,779910270,19830,19810,19840,19810,97
20250225,115500,777987490,19810,19820,19850,19810,475
20250225,115400,768565670,19820,19830,19840,19820,101
20250225,115300,766562770,19840,19830,19840,19830,106
20250225,115200,764460560,19840,19830,19840,19820,168
20250225,115100,761128840,19840,19820,19840,19820,97
20250225,115000,759205360,19810,19830,19840,19810,55
20250225,114900,758115080,19830,19810,19830,19810,35
20250225,114800,757421500,19810,19820,19840,19810,69
20250225,114700,756053080,19820,19820,19830,19820,33
20250225,114600,755398900,19830,19830,19830,19820,34
20250225,114500,754724770,19820,19830,19840,19820,113
20250225,114400,752483920,19840,19840,19850,19830,43
20250225,114300,751630800,19840,19830,19850,19830,67
20250225,114200,750301450,19840,19850,19850,19840,73
20250225,114100,748852680,19850,19840,19850,19830,77
20250225,114000,747325100,19840,19840,19840,19830,37
20250225,113900,746591130,19830,19840,19840,19830,53
20250225,113800,745539950,19830,19840,19840,19830,38
20250225,113700,744786240,19830,19840,19840,19830,209
20250225,113600,740641320,19830,19830,19840,19830,31
20250225,113500,740026480,19830,19830,19840,19830,44
20250225,113400,739153800,19830,19830,19840,19830,69
20250225,113300,737785240,19830,19830,19840,19830,43
20250225,113200,736932410,19840,19830,19840,19820,203
20250225,113100,732906300,19820,19820,19820,19810,229
20250225,113000,728367740,19810,19810,19820,19810,43
20250225,112900,727515770,19810,19810,19820,19810,42
20250225,112800,726683560,19820,19810,19820,19810,23
20250225,112700,726227870,19820,19810,19820,19800,75
20250225,112600,724742020,19810,19770,19810,19770,145
20250225,112500,721872090,19780,19780,19780,19770,97
20250225,112400,719953580,19780,19810,19810,19770,1963
20250225,112300,681105690,19820,19810,19820,19810,51
20250225,112200,680095160,19820,19810,19820,19810,19
20250225,112100,679718680,19810,19830,19830,19810,307
20250225,112000,673632950,19840,19830,19840,19830,38
20250225,111900,672879180,19840,19820,19840,19820,54
20250225,111800,671808520,19830,19850,19850,19820,576
20250225,111700,660381270,19850,19850,19860,19850,45
20250225,111600,659487920,19850,19850,19860,19850,28
20250225,111500,658932030,19860,19850,19860,19850,88
20250225,111400,657185100,19850,19850,19860,19850,32
20250225,111300,656549820,19850,19850,19860,19850,51
20250225,111200,655537380,19850,19850,19860,19850,36
20250225,111100,654822700,19850,19850,19860,19850,39
20250225,111000,654048470,19850,19860,19860,19850,58
20250225,110900,652896990,19850,19850,19860,19850,28
20250225,110800,652341110,19850,19850,19860,19850,25
20250225,110700,651844780,19850,19840,19860,19840,39
20250225,110600,651070590,19850,19850,19850,19840,918
20250225,110500,632848470,19840,19840,19850,19840,21
20250225,110400,632431740,19850,19850,19850,19840,518
20250225,110300,622149860,19850,19850,19860,19850,20
20250225,110200,621752770,19850,19850,19860,19850,45
20250225,110100,620859440,19850,19860,19860,19850,17
20250225,110000,620521880,19850,19860,19860,19850,36
20250225,105900,619807170,19850,19860,19860,19850,53
20250225,105800,618754870,19850,19850,19860,19850,84
20250225,105700,617087390,19850,19850,19860,19850,29
20250225,105600,616511580,19850,19850,19860,19850,76
20250225,105500,615002870,19850,19850,19860,19850,54
20250225,105400,613930890,19850,19850,19860,19850,31
20250225,105300,613315460,19850,19870,19870,19850,245
20250225,105200,608452040,19860,19860,19880,19860,231
20250225,105100,603860380,19870,19870,19880,19870,71
20250225,105000,602449520,19870,19870,19880,19870,27
20250225,104900,601912930,19870,19860,19870,19860,39
20250225,104800,601138100,19860,19880,19880,19860,71
20250225,104700,599727110,19880,19880,19890,19880,31
20250225,104600,599110740,19880,19870,19890,19870,51
20250225,104500,598096890,19870,19850,19880,19850,26
20250225,104400,597580460,19850,19870,19870,19850,42
20250225,104300,596746390,19870,19860,19880,19860,58
20250225,104200,595594080,19860,19860,19870,19860,25
20250225,104100,595097500,19870,19850,19870,19850,43
20250225,104000,594243320,19860,19870,19880,19860,185
20250225,103900,590567740,19870,19870,19880,19870,42
20250225,103800,589733010,19870,19900,19910,19870,312
20250225,103700,583527320,19900,19890,19900,19890,20
20250225,103600,583129400,19890,19900,19900,19890,13
20250225,103500,582870710,19900,19910,19910,19890,237
20250225,103400,578153350,19910,19910,19920,19910,294
20250225,103300,572299730,19910,19900,19910,19900,57
20250225,103200,571165150,19900,19890,19900,19890,429
20250225,103100,562630180,19880,19890,19890,19880,71
20250225,103000,561218620,19880,19860,19890,19860,717
20250225,102900,546974850,19860,19850,19860,19850,15
20250225,102800,546677020,19860,19860,19860,19860,18
20250225,102700,546319540,19850,19880,19880,19850,33
20250225,102600,545664180,19880,19880,19890,19880,112
20250225,102500,543437120,19880,19870,19890,19870,281
20250225,102400,537851010,19870,19860,19870,19860,182
20250225,102300,534236170,19860,19850,19860,19850,119
20250225,102200,531873500,19850,19850,19850,19850,34
20250225,102100,531198600,19850,19850,19850,19840,11
20250225,102000,530980320,19840,19840,19840,19840,45
20250225,101900,530087520,19840,19800,19840,19800,914
20250225,101800,511982830,19790,19800,19800,19790,20
20250225,101700,511586880,19800,19800,19800,19790,267
20250225,101600,506300350,19800,19820,19820,19800,286
20250225,101500,500634690,19820,19850,19850,19820,183
20250225,101400,497006090,19840,19840,19850,19840,51
20250225,101300,495994190,19850,19840,19850,19840,28
20250225,101200,495438570,19850,19870,19870,19840,597
20250225,101100,483584020,19870,19870,19870,19870,9
20250225,101000,483405190,19880,19870,19900,19870,740
20250225,100900,468689030,19860,19850,19860,19850,142
20250225,100800,465869000,19850,19860,19860,19850,87
20250225,100700,464141250,19860,19870,19870,19860,251
20250225,100600,459154080,19860,19840,19870,19840,1659
20250225,100500,426227170,19840,19820,19840,19820,418
20250225,100400,417939270,19810,19810,19820,19800,362
20250225,100300,410768050,19800,19780,19810,19780,145
20250225,100200,407898380,19790,19770,19790,19770,618
20250225,100100,395677130,19760,19770,19770,19760,117
20250225,100000,393365110,19770,19730,19780,19720,535
20250225,095900,382793350,19720,19770,19770,19720,506
20250225,095800,372808780,19770,19740,19770,19740,53
20250225,095700,371762440,19730,19760,19760,19730,34
20250225,095600,371090970,19760,19740,19760,19740,339
20250225,095500,364397080,19740,19780,19780,19740,507
20250225,095400,354376830,19790,19800,19800,19790,108
20250225,095300,352239420,19790,19800,19800,19790,19
20250225,095200,351863290,19800,19800,19800,19800,44
20250225,095100,350992090,19800,19800,19810,19800,65
20250225,095000,349704980,19810,19800,19810,19800,20
20250225,094900,349308900,19810,19810,19810,19800,83
20250225,094800,347665170,19810,19810,19810,19800,22
20250225,094700,347229440,19810,19810,19810,19810,0
20250225,094600,347229440,19810,19810,19810,19800,51
20250225,094500,346219320,19820,19810,19820,19810,46
20250225,094400,345307960,19800,19830,19830,19800,33
20250225,094300,344654360,19830,19830,19840,19800,618
20250225,094200,332400300,19830,19830,19830,19830,115
20250225,094100,330119850,19830,19830,19830,19820,66
20250225,094000,328811280,19830,19810,19830,19810,1074
20250225,093900,307535150,19810,19790,19810,19780,106
20250225,093800,305437320,19780,19690,19780,19690,1119
20250225,093700,283349980,19690,19680,19690,19680,39
20250225,093600,282582270,19690,19690,19690,19670,164
20250225,093500,279354730,19690,19700,19700,19690,61
20250225,093400,278153510,19690,19690,19690,19690,63
20250225,093300,276913040,19680,19690,19700,19680,3371
20250225,093200,210571270,19700,19690,19710,19690,118
20250225,093100,208247000,19690,19690,19700,19690,70
20250225,093000,206868570,19700,19700,19700,19700,56
20250225,092900,205765370,19700,19710,19720,19700,209
20250225,092800,201644140,19710,19690,19710,19690,22
20250225,092700,201210760,19720,19740,19740,19670,1075
20250225,092600,180031440,19720,19730,19760,19720,382
20250225,092500,172496790,19730,19740,19770,19730,331
20250225,092400,165958750,19770,19750,19770,19750,166
20250225,092300,162677040,19770,19840,19840,19770,368
20250225,092200,155392460,19850,19820,19850,19820,25
20250225,092100,154896850,19870,19820,19870,19820,160
20250225,092000,151721690,19800,19750,19800,19750,493
20250225,091900,141982670,19720,19710,19720,19710,25
20250225,091800,141489700,19720,19730,19730,19710,164
20250225,091700,138255660,19730,19730,19730,19730,25
20250225,091600,137762410,19720,19740,19750,19720,81
20250225,091500,136164100,19730,19740,19750,19710,131
20250225,091400,133578180,19750,19750,19750,19730,4817
20250225,091300,38487720,19760,19780,19780,19760,417
20250225,091200,30247260,19770,19780,19780,19770,11
20250225,091100,30029750,19780,19780,19780,19780,11
20250225,091000,29812170,19780,19810,19810,19780,28
20250225,090900,29258080,19820,19830,19830,19780,62
20250225,090800,28031210,19830,19780,19830,19780,127
20250225,090700,25514470,19830,19830,19830,19830,3
20250225,090600,25454980,19850,19850,19850,19750,30
20250225,090500,24859580,19750,19800,19820,19750,135
20250225,090400,22187890,19810,19750,19810,19730,178
20250225,090300,18674680,19810,19730,19810,19730,113
20250225,090200,16443600,19730,19790,19800,19730,164
20250225,090100,13198360,19790,19810,19810,19790,20
20250225,090000,12802470,19810,19680,19900,19680,649