KissMeData/032540/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,191600,132944375,4800,4800,4800,4800,788
20250225,191500,132944375,4800,4800,4800,4800,0
20250225,191400,132944375,4800,4800,4800,4800,0
20250225,191300,132944375,4800,4800,4800,4800,0
20250225,191200,132944375,4800,4800,4800,4800,0
20250225,191100,132944375,4800,4800,4800,4800,0
20250225,191000,132944375,4800,4800,4800,4800,0
20250225,190900,132944375,4800,4800,4800,4800,0
20250225,190800,132944375,4800,4800,4800,4800,0
20250225,190700,132944375,4800,4800,4800,4800,0
20250225,190600,132944375,4800,4800,4800,4800,0
20250225,190500,132944375,4800,4800,4800,4800,0
20250225,190400,132944375,4800,4800,4800,4800,0
20250225,190300,132944375,4800,4800,4800,4800,0
20250225,190200,132944375,4800,4800,4800,4800,0
20250225,190100,132944375,4800,4800,4800,4800,0
20250225,190000,132944375,4800,4800,4800,4800,0
20250225,185900,132944375,4800,4800,4800,4800,0
20250225,185800,132944375,4800,4800,4800,4800,0
20250225,185700,132944375,4800,4800,4800,4800,0
20250225,185600,132944375,4800,4800,4800,4800,0
20250225,185500,132944375,4800,4800,4800,4800,0
20250225,185400,132944375,4800,4800,4800,4800,0
20250225,185300,132944375,4800,4800,4800,4800,0
20250225,185200,132944375,4800,4800,4800,4800,0
20250225,185100,132944375,4800,4800,4800,4800,0
20250225,185000,132944375,4800,4800,4800,4800,0
20250225,184900,132944375,4800,4800,4800,4800,0
20250225,184800,132944375,4800,4800,4800,4800,0
20250225,184700,132944375,4800,4800,4800,4800,0
20250225,184600,132944375,4800,4800,4800,4800,788
20250225,184500,132944375,4800,4800,4800,4800,0
20250225,184400,132944375,4800,4800,4800,4800,0
20250225,184300,132944375,4800,4800,4800,4800,0
20250225,184200,132944375,4800,4800,4800,4800,0
20250225,184100,132944375,4800,4800,4800,4800,0
20250225,184000,132944375,4800,4800,4800,4800,0
20250225,183900,132944375,4800,4800,4800,4800,0
20250225,183800,132944375,4800,4800,4800,4800,0
20250225,183700,132944375,4800,4800,4800,4800,0
20250225,183600,132944375,4800,4800,4800,4800,0
20250225,183500,132944375,4800,4800,4800,4800,0
20250225,183400,132944375,4800,4800,4800,4800,0
20250225,183300,132944375,4800,4800,4800,4800,0
20250225,183200,132944375,4800,4800,4800,4800,0
20250225,183100,132944375,4800,4800,4800,4800,0
20250225,183000,132944375,4800,4800,4800,4800,0
20250225,182900,132944375,4800,4800,4800,4800,0
20250225,182800,132944375,4800,4800,4800,4800,0
20250225,182700,132944375,4800,4800,4800,4800,0
20250225,182600,132944375,4800,4800,4800,4800,0
20250225,182500,132944375,4800,4800,4800,4800,0
20250225,182400,132944375,4800,4800,4800,4800,0
20250225,182300,132944375,4800,4800,4800,4800,0
20250225,182200,132944375,4800,4800,4800,4800,0
20250225,182100,132944375,4800,4800,4800,4800,0
20250225,182000,132944375,4800,4800,4800,4800,0
20250225,181900,132944375,4800,4800,4800,4800,0
20250225,181800,132944375,4800,4800,4800,4800,0
20250225,181700,132944375,4800,4800,4800,4800,0
20250225,181600,132944375,4800,4800,4800,4800,788
20250225,181500,132944375,4800,4800,4800,4800,0
20250225,181400,132944375,4800,4800,4800,4800,0
20250225,181300,132944375,4800,4800,4800,4800,0
20250225,181200,132944375,4800,4800,4800,4800,0
20250225,181100,132944375,4800,4800,4800,4800,0
20250225,181000,132944375,4800,4800,4800,4800,0
20250225,180900,132944375,4800,4800,4800,4800,0
20250225,180800,132944375,4800,4800,4800,4800,0
20250225,180700,132944375,4800,4800,4800,4800,0
20250225,180600,132944375,4800,4800,4800,4800,0
20250225,180500,132944375,4800,4800,4800,4800,0
20250225,180400,132944375,4800,4800,4800,4800,0
20250225,180300,132944375,4800,4800,4800,4800,0
20250225,180200,132944375,4800,4800,4800,4800,0
20250225,180100,132944375,4800,4800,4800,4800,0
20250225,180000,132944375,4800,4800,4800,4800,0
20250225,175900,132944375,4800,4800,4800,4800,0
20250225,175800,132944375,4800,4800,4800,4800,0
20250225,175700,132944375,4800,4800,4800,4800,0
20250225,175600,132944375,4800,4800,4800,4800,0
20250225,175500,132944375,4800,4800,4800,4800,0
20250225,175400,132944375,4800,4800,4800,4800,0
20250225,175300,132944375,4800,4800,4800,4800,0
20250225,175200,132944375,4800,4800,4800,4800,0
20250225,175100,132944375,4800,4800,4800,4800,0
20250225,175000,132944375,4800,4800,4800,4800,0
20250225,174900,132944375,4800,4800,4800,4800,0
20250225,174800,132944375,4800,4800,4800,4800,0
20250225,174700,132944375,4800,4800,4800,4800,0
20250225,174600,132944375,4800,4800,4800,4800,788
20250225,174500,132944375,4800,4800,4800,4800,0
20250225,174400,132944375,4800,4800,4800,4800,0
20250225,174300,132944375,4800,4800,4800,4800,0
20250225,174200,132944375,4800,4800,4800,4800,0
20250225,174100,132944375,4800,4800,4800,4800,0
20250225,174000,132944375,4800,4800,4800,4800,0
20250225,173900,132944375,4800,4800,4800,4800,0
20250225,173800,132944375,4800,4800,4800,4800,0
20250225,173700,132944375,4800,4800,4800,4800,0
20250225,173600,132944375,4800,4800,4800,4800,0
20250225,173500,132944375,4800,4800,4800,4800,0
20250225,173400,132944375,4800,4800,4800,4800,0
20250225,173300,132944375,4800,4800,4800,4800,0
20250225,173200,132944375,4800,4800,4800,4800,0
20250225,173100,132944375,4800,4800,4800,4800,0
20250225,173000,132944375,4800,4800,4800,4800,0
20250225,172900,132944375,4800,4800,4800,4800,0
20250225,172800,132944375,4800,4800,4800,4800,0
20250225,172700,132944375,4800,4800,4800,4800,0
20250225,172600,132944375,4800,4800,4800,4800,0
20250225,172500,132944375,4800,4800,4800,4800,0
20250225,172400,132944375,4800,4800,4800,4800,0
20250225,172300,132944375,4800,4800,4800,4800,0
20250225,172200,132944375,4800,4800,4800,4800,0
20250225,172100,132944375,4800,4800,4800,4800,0
20250225,172000,132944375,4800,4800,4800,4800,0
20250225,171900,132944375,4800,4800,4800,4800,0
20250225,171800,132944375,4800,4800,4800,4800,0
20250225,171700,132944375,4800,4800,4800,4800,0
20250225,171600,132944375,4800,4800,4800,4800,788
20250225,171500,132944375,4800,4800,4800,4800,0
20250225,171400,132944375,4800,4800,4800,4800,0
20250225,171300,132944375,4800,4800,4800,4800,0
20250225,171200,132944375,4800,4800,4800,4800,0
20250225,171100,132944375,4800,4800,4800,4800,0
20250225,171000,132944375,4800,4800,4800,4800,0
20250225,170900,132944375,4800,4800,4800,4800,0
20250225,170800,132944375,4800,4800,4800,4800,0
20250225,170700,132944375,4800,4800,4800,4800,0
20250225,170600,132944375,4800,4800,4800,4800,0
20250225,170500,132944375,4800,4800,4800,4800,0
20250225,170400,132944375,4800,4800,4800,4800,0
20250225,170300,132944375,4800,4800,4800,4800,0
20250225,170200,132944375,4800,4800,4800,4800,0
20250225,170100,132944375,4800,4800,4800,4800,0
20250225,170000,132944375,4800,4800,4800,4800,0
20250225,165900,132944375,4800,4800,4800,4800,0
20250225,165800,132944375,4800,4800,4800,4800,0
20250225,165700,132944375,4800,4800,4800,4800,0
20250225,165600,132944375,4800,4800,4800,4800,0
20250225,165500,132944375,4800,4800,4800,4800,0
20250225,165400,132944375,4800,4800,4800,4800,0
20250225,165300,132944375,4800,4800,4800,4800,0
20250225,165200,132944375,4800,4800,4800,4800,0
20250225,165100,132944375,4800,4800,4800,4800,0
20250225,165000,132944375,4800,4800,4800,4800,0
20250225,164900,132944375,4800,4800,4800,4800,0
20250225,164800,132944375,4800,4800,4800,4800,0
20250225,164700,132944375,4800,4800,4800,4800,0
20250225,164600,132944375,4800,4800,4800,4800,788
20250225,164500,132944375,4800,4800,4800,4800,0
20250225,164400,132944375,4800,4800,4800,4800,0
20250225,164300,132944375,4800,4800,4800,4800,0
20250225,164200,132944375,4800,4800,4800,4800,0
20250225,164100,132944375,4800,4800,4800,4800,0
20250225,164000,132944375,4800,4800,4800,4800,0
20250225,163900,132944375,4800,4800,4800,4800,0
20250225,163800,132944375,4800,4800,4800,4800,0
20250225,163700,132944375,4800,4800,4800,4800,0
20250225,163600,132944375,4800,4800,4800,4800,0
20250225,163500,132944375,4800,4800,4800,4800,0
20250225,163400,132944375,4800,4800,4800,4800,0
20250225,163300,132944375,4800,4800,4800,4800,0
20250225,163200,132944375,4800,4800,4800,4800,0
20250225,163100,132944375,4800,4800,4800,4800,0
20250225,163000,132944375,4800,4800,4800,4800,0
20250225,162900,132944375,4800,4800,4800,4800,0
20250225,162800,132944375,4800,4800,4800,4800,0
20250225,162700,132944375,4800,4800,4800,4800,0
20250225,162600,132944375,4800,4800,4800,4800,0
20250225,162500,132944375,4800,4800,4800,4800,0
20250225,162400,132944375,4800,4800,4800,4800,0
20250225,162300,132944375,4800,4800,4800,4800,0
20250225,162200,132944375,4800,4800,4800,4800,0
20250225,162100,132944375,4800,4800,4800,4800,0
20250225,162000,132944375,4800,4800,4800,4800,0
20250225,161900,132944375,4800,4800,4800,4800,0
20250225,161800,132944375,4800,4800,4800,4800,0
20250225,161700,132944375,4800,4800,4800,4800,0
20250225,161600,132944375,4800,4800,4800,4800,788
20250225,161500,132944375,4800,4800,4800,4800,0
20250225,161400,132944375,4800,4800,4800,4800,0
20250225,161300,132944375,4800,4800,4800,4800,0
20250225,161200,132944375,4800,4800,4800,4800,0
20250225,161100,132944375,4800,4800,4800,4800,0
20250225,161000,132944375,4800,4800,4800,4800,0
20250225,160900,132944375,4800,4800,4800,4800,0
20250225,160800,132944375,4800,4800,4800,4800,0
20250225,160700,132944375,4800,4800,4800,4800,0
20250225,160600,132944375,4800,4800,4800,4800,0
20250225,160500,132944375,4800,4800,4800,4800,0
20250225,160400,132944375,4800,4800,4800,4800,0
20250225,160300,132944375,4800,4800,4800,4800,0
20250225,160200,132944375,4800,4800,4800,4800,0
20250225,160100,132944375,4800,4800,4800,4800,0
20250225,160000,132944375,4800,4800,4800,4800,0
20250225,155900,132944375,4800,4800,4800,4800,0
20250225,155800,132944375,4800,4800,4800,4800,0
20250225,155700,132944375,4800,4800,4800,4800,0
20250225,155600,132944375,4800,4800,4800,4800,0
20250225,155500,132944375,4800,4800,4800,4800,0
20250225,155400,132944375,4800,4800,4800,4800,0
20250225,155300,132944375,4800,4800,4800,4800,0
20250225,155200,132944375,4800,4800,4800,4800,0
20250225,155100,132944375,4800,4800,4800,4800,0
20250225,155000,132944375,4800,4800,4800,4800,0
20250225,154900,132944375,4800,4800,4800,4800,0
20250225,154800,132944375,4800,4800,4800,4800,0
20250225,154700,132944375,4800,4800,4800,4800,0
20250225,154600,132944375,4800,4800,4800,4800,788
20250225,154500,132944375,4800,4800,4800,4800,0
20250225,154400,132944375,4800,4800,4800,4800,0
20250225,154300,132944375,4800,4800,4800,4800,0
20250225,154200,132944375,4800,4800,4800,4800,0
20250225,154100,132944375,4800,4800,4800,4800,0
20250225,154000,132944375,4800,4800,4800,4800,0
20250225,153900,132944375,4800,4800,4800,4800,0
20250225,153800,132944375,4800,4800,4800,4800,0
20250225,153700,132944375,4800,4800,4800,4800,0
20250225,153600,132944375,4800,4800,4800,4800,0
20250225,153500,132944375,4800,4800,4800,4800,0
20250225,153400,132944375,4800,4800,4800,4800,0
20250225,153300,132944375,4800,4800,4800,4800,0
20250225,153200,132944375,4800,4800,4800,4800,0
20250225,153100,132944375,4800,4800,4800,4800,0
20250225,153000,132944375,4800,4800,4800,4800,788
20250225,152900,129161975,4800,4800,4800,4800,0
20250225,152800,129161975,4800,4800,4800,4800,0
20250225,152700,129161975,4800,4800,4800,4800,0
20250225,152600,129161975,4800,4800,4800,4800,0
20250225,152500,129161975,4800,4800,4800,4800,0
20250225,152400,129161975,4800,4800,4800,4800,0
20250225,152300,129161975,4800,4800,4800,4800,0
20250225,152200,129161975,4800,4800,4800,4800,0
20250225,152100,129161975,4800,4800,4800,4800,0
20250225,152000,129161975,4800,4800,4800,4800,0
20250225,151900,129161975,4800,4785,4800,4785,146
20250225,151800,128462930,4800,4800,4800,4800,0
20250225,151700,128462930,4800,4800,4800,4800,0
20250225,151600,128462930,4800,4800,4805,4800,1393
20250225,151500,121776370,4805,4800,4815,4800,2412
20250225,151400,110198505,4815,4805,4825,4800,355
20250225,151300,108494190,4805,4805,4805,4800,1352
20250225,151200,102004115,4800,4815,4815,4800,1870
20250225,151100,93027605,4820,4820,4820,4820,42
20250225,151000,92825165,4835,4810,4835,4800,364
20250225,150900,91076135,4810,4810,4810,4805,93
20250225,150800,90629060,4805,4810,4810,4805,92
20250225,150700,90186785,4820,4805,4820,4805,100
20250225,150600,89706270,4835,4800,4835,4800,122
20250225,150500,89120545,4805,4805,4805,4805,28
20250225,150400,88986005,4835,4805,4835,4805,52
20250225,150300,88736070,4840,4805,4840,4800,186
20250225,150200,87842680,4810,4805,4810,4805,97
20250225,150100,87376585,4810,4810,4810,4805,63
20250225,150000,87073560,4840,4840,4840,4840,0
20250225,145900,87073560,4840,4805,4840,4805,53
20250225,145800,86818755,4835,4815,4840,4805,73
20250225,145700,86467685,4815,4805,4820,4805,74
20250225,145600,86111840,4840,4805,4840,4805,104
20250225,145500,85611745,4815,4810,4815,4805,115
20250225,145400,85058970,4810,4810,4810,4805,82
20250225,145300,84664795,4840,4825,4840,4825,22
20250225,145200,84558435,4805,4810,4815,4805,98
20250225,145100,84087310,4825,4805,4825,4805,50
20250225,145000,83847040,4830,4805,4830,4805,118
20250225,144900,83279660,4805,4805,4810,4805,102
20250225,144800,82789290,4805,4805,4810,4805,123
20250225,144700,82198150,4805,4805,4810,4805,119
20250225,144600,81626240,4810,4805,4810,4805,73
20250225,144500,81275355,4810,4815,4815,4810,62
20250225,144400,80977120,4810,4810,4810,4810,0
20250225,144300,80977120,4810,4810,4810,4805,148
20250225,144200,80265745,4845,4845,4845,4845,0
20250225,144100,80265745,4845,4805,4845,4805,96
20250225,144000,79804395,4840,4830,4840,4805,199
20250225,143900,78847600,4825,4825,4825,4825,1
20250225,143800,78842775,4860,4825,4860,4825,50
20250225,143700,78601490,4870,4820,4870,4820,273
20250225,143600,77279975,4850,4850,4850,4850,0
20250225,143500,77279975,4850,4810,4850,4800,148
20250225,143400,76568715,4865,4865,4865,4865,0
20250225,143300,76568715,4865,4825,4865,4810,198
20250225,143200,75615580,4865,4865,4865,4865,0
20250225,143100,75615580,4865,4835,4865,4835,10
20250225,143000,75567035,4830,4830,4835,4815,288
20250225,142900,74176010,4830,4830,4830,4830,47
20250225,142800,73949000,4835,4835,4835,4835,4
20250225,142700,73929660,4870,4870,4870,4870,0
20250225,142600,73929660,4870,4845,4870,4830,131
20250225,142500,73295775,4860,4860,4860,4860,20
20250225,142400,73198575,4865,4835,4865,4830,146
20250225,142300,72493345,4870,4855,4870,4855,10
20250225,142200,72444675,4855,4830,4855,4830,100
20250225,142100,71961650,4865,4830,4865,4830,187
20250225,142000,71057720,4830,4835,4835,4830,102
20250225,141900,70564780,4860,4860,4860,4860,0
20250225,141800,70564780,4860,4830,4865,4830,99
20250225,141700,70086505,4850,4850,4850,4850,2
20250225,141600,70076805,4830,4830,4830,4830,98
20250225,141500,69603465,4870,4830,4870,4830,48
20250225,141400,69371585,4845,4845,4845,4845,19
20250225,141300,69279530,4880,4880,4880,4880,0
20250225,141200,69279530,4880,4880,4880,4880,0
20250225,141100,69279530,4880,4880,4880,4880,0
20250225,141000,69279530,4880,4880,4880,4880,2
20250225,140900,69269770,4885,4890,4890,4880,279
20250225,140800,67907370,4880,4880,4890,4880,106
20250225,140700,67390070,4880,4880,4880,4880,12
20250225,140600,67331510,4890,4890,4890,4890,0
20250225,140500,67331510,4890,4885,4890,4885,110
20250225,140400,66793615,4880,4870,4880,4870,570
20250225,140300,64013440,4870,4870,4875,4870,347
20250225,140200,62323500,4880,4880,4880,4880,0
20250225,140100,62323500,4880,4880,4880,4880,0
20250225,140000,62323500,4880,4880,4880,4880,0
20250225,135900,62323500,4880,4880,4880,4880,0
20250225,135800,62323500,4880,4880,4880,4880,0
20250225,135700,62323500,4880,4880,4880,4880,50
20250225,135600,62079500,4880,4840,4880,4840,82
20250225,135500,61681575,4815,4895,4895,4810,293
20250225,135400,60267090,4900,4900,4900,4900,20
20250225,135300,60169090,4900,4900,4900,4900,45
20250225,135200,59948590,4900,4825,4900,4825,132
20250225,135100,59308535,4900,4880,4900,4880,150
20250225,135000,58575965,4880,4845,4880,4815,340
20250225,134900,56925085,4845,4835,4845,4835,200
20250225,134800,55957090,4840,4835,4840,4835,235
20250225,134700,54820420,4830,4800,4835,4800,462
20250225,134600,52596980,4805,4805,4805,4800,502
20250225,134500,50187370,4800,4800,4800,4800,88
20250225,134400,49764970,4800,4800,4800,4800,229
20250225,134300,48665770,4800,4800,4800,4800,311
20250225,134200,47172970,4805,4805,4805,4805,2
20250225,134100,47163360,4800,4805,4805,4800,2086
20250225,134000,37150545,4815,4815,4815,4815,0
20250225,133900,37150545,4815,4815,4815,4815,0
20250225,133800,37150545,4815,4800,4820,4800,150
20250225,133700,36430195,4825,4815,4825,4800,251
20250225,133600,35225265,4830,4830,4830,4830,0
20250225,133500,35225265,4830,4830,4830,4830,0
20250225,133400,35225265,4830,4830,4830,4830,0
20250225,133300,35225265,4830,4830,4830,4830,0
20250225,133200,35225265,4830,4830,4830,4830,0
20250225,133100,35225265,4830,4830,4830,4830,0
20250225,133000,35225265,4830,4830,4830,4830,0
20250225,132900,35225265,4830,4830,4830,4830,0
20250225,132800,35225265,4830,4805,4830,4805,2
20250225,132700,35215630,4805,4805,4805,4805,259
20250225,132600,33971135,4830,4830,4830,4830,229
20250225,132500,32865065,4835,4800,4835,4800,128
20250225,132400,32250630,4840,4840,4840,4840,0
20250225,132300,32250630,4840,4840,4840,4840,22
20250225,132200,32144150,4840,4840,4840,4840,0
20250225,132100,32144150,4840,4840,4840,4840,0
20250225,132000,32144150,4840,4800,4840,4800,7
20250225,131900,32110315,4800,4800,4800,4800,376
20250225,131800,30305515,4835,4835,4835,4835,0
20250225,131700,30305515,4835,4835,4835,4835,0
20250225,131600,30305515,4835,4835,4835,4835,0
20250225,131500,30305515,4835,4835,4835,4835,0
20250225,131400,30305515,4835,4800,4835,4800,62
20250225,131300,30007880,4800,4800,4800,4800,133
20250225,131200,29369480,4800,4800,4800,4800,247
20250225,131100,28183880,4840,4840,4840,4840,0
20250225,131000,28183880,4840,4840,4840,4840,0
20250225,130900,28183880,4840,4840,4840,4840,0
20250225,130800,28183880,4840,4800,4840,4800,189
20250225,130700,27276605,4840,4840,4840,4840,0
20250225,130600,27276605,4840,4840,4840,4840,5
20250225,130500,27252405,4840,4800,4840,4800,66
20250225,130400,26935525,4800,4800,4800,4800,111
20250225,130300,26402725,4840,4840,4840,4840,40
20250225,130200,26209125,4840,4770,4840,4770,1810
20250225,130100,17528650,4770,4770,4770,4770,0
20250225,130000,17528650,4770,4770,4770,4770,0
20250225,125900,17528650,4770,4770,4770,4770,0
20250225,125800,17528650,4770,4770,4770,4770,0
20250225,125700,17528650,4770,4770,4770,4770,0
20250225,125600,17528650,4770,4770,4770,4770,0
20250225,125500,17528650,4770,4770,4770,4770,0
20250225,125400,17528650,4770,4770,4770,4770,0
20250225,125300,17528650,4770,4770,4770,4770,0
20250225,125200,17528650,4770,4770,4770,4770,1
20250225,125100,17523880,4770,4760,4770,4760,45
20250225,125000,17309665,4760,4760,4760,4760,0
20250225,124900,17309665,4760,4760,4760,4760,0
20250225,124800,17309665,4760,4760,4760,4760,0
20250225,124700,17309665,4760,4760,4760,4760,0
20250225,124600,17309665,4760,4760,4760,4760,0
20250225,124500,17309665,4760,4760,4760,4760,0
20250225,124400,17309665,4760,4760,4760,4760,0
20250225,124300,17309665,4760,4760,4760,4760,0
20250225,124200,17309665,4760,4760,4760,4760,0
20250225,124100,17309665,4760,4760,4760,4760,0
20250225,124000,17309665,4760,4760,4760,4760,0
20250225,123900,17309665,4760,4760,4760,4760,0
20250225,123800,17309665,4760,4760,4760,4760,0
20250225,123700,17309665,4760,4760,4760,4760,0
20250225,123600,17309665,4760,4760,4760,4760,0
20250225,123500,17309665,4760,4760,4760,4760,0
20250225,123400,17309665,4760,4760,4760,4760,0
20250225,123300,17309665,4760,4760,4760,4760,0
20250225,123200,17309665,4760,4760,4760,4760,0
20250225,123100,17309665,4760,4760,4760,4760,0
20250225,123000,17309665,4760,4760,4760,4760,0
20250225,122900,17309665,4760,4760,4760,4760,0
20250225,122800,17309665,4760,4760,4760,4760,0
20250225,122700,17309665,4760,4760,4760,4760,0
20250225,122600,17309665,4760,4760,4760,4760,0
20250225,122500,17309665,4760,4760,4760,4760,0
20250225,122400,17309665,4760,4760,4760,4760,0
20250225,122300,17309665,4760,4760,4760,4760,0
20250225,122200,17309665,4760,4760,4760,4760,0
20250225,122100,17309665,4760,4760,4760,4760,0
20250225,122000,17309665,4760,4760,4760,4760,0
20250225,121900,17309665,4760,4760,4760,4760,0
20250225,121800,17309665,4760,4760,4760,4760,0
20250225,121700,17309665,4760,4760,4760,4760,0
20250225,121600,17309665,4760,4760,4760,4760,0
20250225,121500,17309665,4760,4760,4760,4760,0
20250225,121400,17309665,4760,4760,4760,4760,0
20250225,121300,17309665,4760,4760,4760,4760,0
20250225,121200,17309665,4760,4760,4760,4760,0
20250225,121100,17309665,4760,4760,4760,4760,0
20250225,121000,17309665,4760,4760,4760,4760,0
20250225,120900,17309665,4760,4760,4760,4760,0
20250225,120800,17309665,4760,4760,4760,4760,1
20250225,120700,17304905,4760,4760,4760,4760,0
20250225,120600,17304905,4760,4760,4760,4760,5
20250225,120500,17281105,4750,4750,4750,4750,0
20250225,120400,17281105,4750,4750,4750,4750,0
20250225,120300,17281105,4750,4750,4750,4750,100
20250225,120200,16806105,4760,4760,4760,4760,0
20250225,120100,16806105,4760,4760,4760,4760,0
20250225,120000,16806105,4760,4760,4760,4760,0
20250225,115900,16806105,4760,4760,4760,4760,0
20250225,115800,16806105,4760,4760,4760,4760,0
20250225,115700,16806105,4760,4760,4760,4760,0
20250225,115600,16806105,4760,4760,4760,4760,0
20250225,115500,16806105,4760,4760,4760,4760,126
20250225,115400,16206345,4760,4760,4760,4760,0
20250225,115300,16206345,4760,4760,4760,4760,0
20250225,115200,16206345,4760,4760,4760,4760,0
20250225,115100,16206345,4760,4760,4760,4760,0
20250225,115000,16206345,4760,4760,4760,4760,0
20250225,114900,16206345,4760,4760,4760,4760,0
20250225,114800,16206345,4760,4760,4760,4760,0
20250225,114700,16206345,4760,4760,4760,4760,0
20250225,114600,16206345,4760,4760,4760,4760,0
20250225,114500,16206345,4760,4760,4760,4760,0
20250225,114400,16206345,4760,4760,4760,4760,0
20250225,114300,16206345,4760,4760,4760,4760,0
20250225,114200,16206345,4760,4760,4760,4760,0
20250225,114100,16206345,4760,4760,4760,4760,50
20250225,114000,15968345,4760,4760,4760,4760,0
20250225,113900,15968345,4760,4760,4760,4760,0
20250225,113800,15968345,4760,4760,4760,4760,0
20250225,113700,15968345,4760,4760,4760,4760,0
20250225,113600,15968345,4760,4760,4760,4760,0
20250225,113500,15968345,4760,4760,4760,4760,0
20250225,113400,15968345,4760,4760,4760,4760,0
20250225,113300,15968345,4760,4760,4760,4760,0
20250225,113200,15968345,4760,4760,4760,4760,0
20250225,113100,15968345,4760,4760,4760,4760,1
20250225,113000,15963585,4755,4755,4755,4755,0
20250225,112900,15963585,4755,4755,4755,4755,0
20250225,112800,15963585,4755,4755,4755,4755,49
20250225,112700,15730590,4755,4755,4755,4755,1
20250225,112600,15725835,4760,4760,4760,4760,0
20250225,112500,15725835,4760,4760,4760,4760,0
20250225,112400,15725835,4760,4760,4760,4760,0
20250225,112300,15725835,4760,4760,4760,4760,0
20250225,112200,15725835,4760,4760,4760,4760,0
20250225,112100,15725835,4760,4760,4760,4760,0
20250225,112000,15725835,4760,4760,4760,4760,0
20250225,111900,15725835,4760,4760,4760,4760,0
20250225,111800,15725835,4760,4760,4760,4760,0
20250225,111700,15725835,4760,4760,4760,4760,0
20250225,111600,15725835,4760,4760,4760,4760,0
20250225,111500,15725835,4760,4760,4760,4760,0
20250225,111400,15725835,4760,4760,4760,4760,0
20250225,111300,15725835,4760,4760,4760,4760,0
20250225,111200,15725835,4760,4760,4760,4760,0
20250225,111100,15725835,4760,4760,4760,4760,0
20250225,111000,15725835,4760,4760,4760,4760,0
20250225,110900,15725835,4760,4760,4760,4760,0
20250225,110800,15725835,4760,4760,4760,4760,0
20250225,110700,15725835,4760,4760,4760,4760,0
20250225,110600,15725835,4760,4760,4760,4760,0
20250225,110500,15725835,4760,4760,4760,4760,0
20250225,110400,15725835,4760,4760,4760,4760,0
20250225,110300,15725835,4760,4760,4760,4760,0
20250225,110200,15725835,4760,4760,4760,4760,0
20250225,110100,15725835,4760,4760,4760,4760,0
20250225,110000,15725835,4760,4760,4760,4760,0
20250225,105900,15725835,4760,4760,4760,4760,0
20250225,105800,15725835,4760,4760,4760,4760,0
20250225,105700,15725835,4760,4760,4760,4760,0
20250225,105600,15725835,4760,4760,4760,4760,0
20250225,105500,15725835,4760,4760,4760,4760,0
20250225,105400,15725835,4760,4760,4760,4760,0
20250225,105300,15725835,4760,4760,4760,4760,0
20250225,105200,15725835,4760,4760,4760,4760,0
20250225,105100,15725835,4760,4760,4760,4760,0
20250225,105000,15725835,4760,4760,4760,4760,0
20250225,104900,15725835,4760,4760,4760,4760,0
20250225,104800,15725835,4760,4760,4760,4760,1
20250225,104700,15721075,4745,4745,4745,4745,5
20250225,104600,15697350,4760,4760,4760,4760,0
20250225,104500,15697350,4760,4760,4760,4760,0
20250225,104400,15697350,4760,4760,4760,4760,0
20250225,104300,15697350,4760,4760,4760,4760,0
20250225,104200,15697350,4760,4760,4760,4760,0
20250225,104100,15697350,4760,4760,4760,4760,0
20250225,104000,15697350,4760,4760,4760,4760,0
20250225,103900,15697350,4760,4760,4760,4760,10
20250225,103800,15649750,4750,4750,4750,4750,100
20250225,103700,15174750,4760,4760,4760,4760,0
20250225,103600,15174750,4760,4760,4760,4760,0
20250225,103500,15174750,4760,4760,4760,4760,0
20250225,103400,15174750,4760,4760,4760,4760,0
20250225,103300,15174750,4760,4760,4760,4760,0
20250225,103200,15174750,4760,4760,4760,4760,0
20250225,103100,15174750,4760,4760,4760,4760,0
20250225,103000,15174750,4760,4760,4760,4760,0
20250225,102900,15174750,4760,4760,4760,4760,0
20250225,102800,15174750,4760,4760,4760,4760,1
20250225,102700,15169990,4760,4760,4760,4760,0
20250225,102600,15169990,4760,4760,4760,4760,0
20250225,102500,15169990,4760,4760,4760,4760,0
20250225,102400,15169990,4760,4760,4760,4760,0
20250225,102300,15169990,4760,4760,4760,4760,0
20250225,102200,15169990,4760,4760,4760,4760,0
20250225,102100,15169990,4760,4760,4760,4760,0
20250225,102000,15169990,4760,4760,4760,4760,0
20250225,101900,15169990,4760,4760,4760,4760,0
20250225,101800,15169990,4760,4760,4760,4760,0
20250225,101700,15169990,4760,4760,4760,4760,0
20250225,101600,15169990,4760,4760,4760,4760,0
20250225,101500,15169990,4760,4760,4760,4760,0
20250225,101400,15169990,4760,4760,4760,4760,1
20250225,101300,15165230,4760,4760,4760,4760,0
20250225,101200,15165230,4760,4760,4760,4760,0
20250225,101100,15165230,4760,4760,4760,4760,0
20250225,101000,15165230,4760,4760,4760,4760,0
20250225,100900,15165230,4760,4760,4760,4760,0
20250225,100800,15165230,4760,4760,4760,4760,0
20250225,100700,15165230,4760,4760,4760,4760,0
20250225,100600,15165230,4760,4760,4760,4760,0
20250225,100500,15165230,4760,4760,4760,4760,0
20250225,100400,15165230,4760,4760,4760,4760,0
20250225,100300,15165230,4760,4760,4760,4760,0
20250225,100200,15165230,4760,4760,4760,4760,0
20250225,100100,15165230,4760,4760,4760,4760,0
20250225,100000,15165230,4760,4760,4760,4760,0
20250225,095900,15165230,4760,4760,4760,4760,0
20250225,095800,15165230,4760,4760,4760,4760,0
20250225,095700,15165230,4760,4760,4760,4760,0
20250225,095600,15165230,4760,4760,4760,4760,0
20250225,095500,15165230,4760,4760,4760,4760,0
20250225,095400,15165230,4760,4755,4760,4755,10
20250225,095300,15117675,4755,4755,4755,4755,0
20250225,095200,15117675,4755,4755,4755,4755,0
20250225,095100,15117675,4755,4755,4755,4755,0
20250225,095000,15117675,4755,4755,4755,4755,0
20250225,094900,15117675,4755,4755,4755,4755,0
20250225,094800,15117675,4755,4755,4755,4755,0
20250225,094700,15117675,4755,4755,4755,4755,0
20250225,094600,15117675,4755,4750,4755,4750,2
20250225,094500,15108170,4750,4750,4750,4750,103
20250225,094400,14618920,4760,4760,4760,4760,0
20250225,094300,14618920,4760,4760,4760,4760,0
20250225,094200,14618920,4760,4760,4760,4760,0
20250225,094100,14618920,4760,4760,4760,4760,0
20250225,094000,14618920,4760,4760,4760,4760,10
20250225,093900,14571320,4750,4750,4750,4750,0
20250225,093800,14571320,4750,4750,4750,4750,100
20250225,093700,14096320,4775,4775,4775,4775,0
20250225,093600,14096320,4775,4775,4775,4775,0
20250225,093500,14096320,4775,4775,4775,4775,0
20250225,093400,14096320,4775,4775,4775,4775,0
20250225,093300,14096320,4775,4775,4775,4775,0
20250225,093200,14096320,4775,4775,4775,4775,0
20250225,093100,14096320,4775,4735,4775,4730,276
20250225,093000,12790470,4750,4750,4750,4750,0
20250225,092900,12790470,4750,4755,4755,4750,160
20250225,092800,12030170,4790,4790,4790,4790,0
20250225,092700,12030170,4790,4790,4790,4790,0
20250225,092600,12030170,4790,4790,4790,4790,0
20250225,092500,12030170,4790,4790,4790,4790,0
20250225,092400,12030170,4790,4790,4790,4790,0
20250225,092300,12030170,4790,4790,4790,4790,0
20250225,092200,12030170,4790,4760,4790,4760,71
20250225,092100,11692075,4760,4755,4760,4755,2
20250225,092000,11682560,4750,4745,4750,4720,1402
20250225,091900,5053545,4725,4745,4745,4725,139
20250225,091800,4396710,4745,4745,4745,4745,2
20250225,091700,4387220,4745,4745,4745,4745,0
20250225,091600,4387220,4745,4745,4745,4745,0
20250225,091500,4387220,4745,4745,4745,4745,10
20250225,091400,4339770,4745,4735,4745,4730,317
20250225,091300,2839855,4750,4750,4750,4750,0
20250225,091200,2839855,4750,4750,4750,4750,102
20250225,091100,2355355,4760,4760,4760,4760,100
20250225,091000,1879355,4760,4760,4760,4760,100
20250225,090900,1403355,4755,4755,4755,4755,0
20250225,090800,1403355,4755,4755,4755,4755,0
20250225,090700,1403355,4755,4755,4755,4755,0
20250225,090600,1403355,4755,4755,4755,4755,0
20250225,090500,1403355,4755,4755,4755,4755,1
20250225,090400,1398600,4730,4730,4730,4730,0
20250225,090300,1398600,4730,4730,4730,4730,0
20250225,090200,1398600,4730,4750,4750,4730,38
20250225,090100,1218560,4760,4760,4760,4760,0
20250225,090000,1218560,4760,4760,4760,4760,256