KissMeData/042520/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,192900,252562000,8030,8030,8030,8030,610
20250225,192800,252562000,8030,8030,8030,8030,0
20250225,192700,252562000,8030,8030,8030,8030,0
20250225,192600,252562000,8030,8030,8030,8030,0
20250225,192500,252562000,8030,8030,8030,8030,0
20250225,192400,252562000,8030,8030,8030,8030,0
20250225,192300,252562000,8030,8030,8030,8030,0
20250225,192200,252562000,8030,8030,8030,8030,0
20250225,192100,252562000,8030,8030,8030,8030,0
20250225,192000,252562000,8030,8030,8030,8030,0
20250225,191900,252562000,8030,8030,8030,8030,0
20250225,191800,252562000,8030,8030,8030,8030,0
20250225,191700,252562000,8030,8030,8030,8030,0
20250225,191600,252562000,8030,8030,8030,8030,0
20250225,191500,252562000,8030,8030,8030,8030,0
20250225,191400,252562000,8030,8030,8030,8030,0
20250225,191300,252562000,8030,8030,8030,8030,0
20250225,191200,252562000,8030,8030,8030,8030,0
20250225,191100,252562000,8030,8030,8030,8030,0
20250225,191000,252562000,8030,8030,8030,8030,0
20250225,190900,252562000,8030,8030,8030,8030,0
20250225,190800,252562000,8030,8030,8030,8030,0
20250225,190700,252562000,8030,8030,8030,8030,0
20250225,190600,252562000,8030,8030,8030,8030,0
20250225,190500,252562000,8030,8030,8030,8030,0
20250225,190400,252562000,8030,8030,8030,8030,0
20250225,190300,252562000,8030,8030,8030,8030,0
20250225,190200,252562000,8030,8030,8030,8030,0
20250225,190100,252562000,8030,8030,8030,8030,0
20250225,190000,252562000,8030,8030,8030,8030,0
20250225,185900,252562000,8030,8030,8030,8030,610
20250225,185800,252562000,8030,8030,8030,8030,0
20250225,185700,252562000,8030,8030,8030,8030,0
20250225,185600,252562000,8030,8030,8030,8030,0
20250225,185500,252562000,8030,8030,8030,8030,0
20250225,185400,252562000,8030,8030,8030,8030,0
20250225,185300,252562000,8030,8030,8030,8030,0
20250225,185200,252562000,8030,8030,8030,8030,0
20250225,185100,252562000,8030,8030,8030,8030,0
20250225,185000,252562000,8030,8030,8030,8030,0
20250225,184900,252562000,8030,8030,8030,8030,0
20250225,184800,252562000,8030,8030,8030,8030,0
20250225,184700,252562000,8030,8030,8030,8030,0
20250225,184600,252562000,8030,8030,8030,8030,0
20250225,184500,252562000,8030,8030,8030,8030,0
20250225,184400,252562000,8030,8030,8030,8030,0
20250225,184300,252562000,8030,8030,8030,8030,0
20250225,184200,252562000,8030,8030,8030,8030,0
20250225,184100,252562000,8030,8030,8030,8030,0
20250225,184000,252562000,8030,8030,8030,8030,0
20250225,183900,252562000,8030,8030,8030,8030,0
20250225,183800,252562000,8030,8030,8030,8030,0
20250225,183700,252562000,8030,8030,8030,8030,0
20250225,183600,252562000,8030,8030,8030,8030,0
20250225,183500,252562000,8030,8030,8030,8030,0
20250225,183400,252562000,8030,8030,8030,8030,0
20250225,183300,252562000,8030,8030,8030,8030,0
20250225,183200,252562000,8030,8030,8030,8030,0
20250225,183100,252562000,8030,8030,8030,8030,0
20250225,183000,252562000,8030,8030,8030,8030,0
20250225,182900,252562000,8030,8030,8030,8030,610
20250225,182800,252562000,8030,8030,8030,8030,0
20250225,182700,252562000,8030,8030,8030,8030,0
20250225,182600,252562000,8030,8030,8030,8030,0
20250225,182500,252562000,8030,8030,8030,8030,0
20250225,182400,252562000,8030,8030,8030,8030,0
20250225,182300,252562000,8030,8030,8030,8030,0
20250225,182200,252562000,8030,8030,8030,8030,0
20250225,182100,252562000,8030,8030,8030,8030,0
20250225,182000,252562000,8030,8030,8030,8030,0
20250225,181900,252562000,8030,8030,8030,8030,0
20250225,181800,252562000,8030,8030,8030,8030,0
20250225,181700,252562000,8030,8030,8030,8030,0
20250225,181600,252562000,8030,8030,8030,8030,0
20250225,181500,252562000,8030,8030,8030,8030,0
20250225,181400,252562000,8030,8030,8030,8030,0
20250225,181300,252562000,8030,8030,8030,8030,0
20250225,181200,252562000,8030,8030,8030,8030,0
20250225,181100,252562000,8030,8030,8030,8030,0
20250225,181000,252562000,8030,8030,8030,8030,0
20250225,180900,252562000,8030,8030,8030,8030,0
20250225,180800,252562000,8030,8030,8030,8030,0
20250225,180700,252562000,8030,8030,8030,8030,0
20250225,180600,252562000,8030,8030,8030,8030,0
20250225,180500,252562000,8030,8030,8030,8030,0
20250225,180400,252562000,8030,8030,8030,8030,0
20250225,180300,252562000,8030,8030,8030,8030,0
20250225,180200,252562000,8030,8030,8030,8030,0
20250225,180100,252562000,8030,8030,8030,8030,0
20250225,180000,252562000,8030,8030,8030,8030,0
20250225,175900,252562000,8030,8030,8030,8030,610
20250225,175800,252562000,8030,8030,8030,8030,0
20250225,175700,252562000,8030,8030,8030,8030,0
20250225,175600,252562000,8030,8030,8030,8030,0
20250225,175500,252562000,8030,8030,8030,8030,0
20250225,175400,252562000,8030,8030,8030,8030,0
20250225,175300,252562000,8030,8030,8030,8030,0
20250225,175200,252562000,8030,8030,8030,8030,0
20250225,175100,252562000,8030,8030,8030,8030,0
20250225,175000,252562000,8030,8030,8030,8030,0
20250225,174900,252562000,8030,8030,8030,8030,0
20250225,174800,252562000,8030,8030,8030,8030,0
20250225,174700,252562000,8030,8030,8030,8030,0
20250225,174600,252562000,8030,8030,8030,8030,0
20250225,174500,252562000,8030,8030,8030,8030,0
20250225,174400,252562000,8030,8030,8030,8030,0
20250225,174300,252562000,8030,8030,8030,8030,0
20250225,174200,252562000,8030,8030,8030,8030,0
20250225,174100,252562000,8030,8030,8030,8030,0
20250225,174000,252562000,8030,8030,8030,8030,0
20250225,173900,252562000,8030,8030,8030,8030,0
20250225,173800,252562000,8030,8030,8030,8030,0
20250225,173700,252562000,8030,8030,8030,8030,0
20250225,173600,252562000,8030,8030,8030,8030,0
20250225,173500,252562000,8030,8030,8030,8030,0
20250225,173400,252562000,8030,8030,8030,8030,0
20250225,173300,252562000,8030,8030,8030,8030,0
20250225,173200,252562000,8030,8030,8030,8030,0
20250225,173100,252562000,8030,8030,8030,8030,0
20250225,173000,252562000,8030,8030,8030,8030,0
20250225,172900,252562000,8030,8030,8030,8030,610
20250225,172800,252562000,8030,8030,8030,8030,0
20250225,172700,252562000,8030,8030,8030,8030,0
20250225,172600,252562000,8030,8030,8030,8030,0
20250225,172500,252562000,8030,8030,8030,8030,0
20250225,172400,252562000,8030,8030,8030,8030,0
20250225,172300,252562000,8030,8030,8030,8030,0
20250225,172200,252562000,8030,8030,8030,8030,0
20250225,172100,252562000,8030,8030,8030,8030,0
20250225,172000,252562000,8030,8030,8030,8030,0
20250225,171900,252562000,8030,8030,8030,8030,0
20250225,171800,252562000,8030,8030,8030,8030,0
20250225,171700,252562000,8030,8030,8030,8030,0
20250225,171600,252562000,8030,8030,8030,8030,0
20250225,171500,252562000,8030,8030,8030,8030,0
20250225,171400,252562000,8030,8030,8030,8030,0
20250225,171300,252562000,8030,8030,8030,8030,0
20250225,171200,252562000,8030,8030,8030,8030,0
20250225,171100,252562000,8030,8030,8030,8030,0
20250225,171000,252562000,8030,8030,8030,8030,0
20250225,170900,252562000,8030,8030,8030,8030,0
20250225,170800,252562000,8030,8030,8030,8030,0
20250225,170700,252562000,8030,8030,8030,8030,0
20250225,170600,252562000,8030,8030,8030,8030,0
20250225,170500,252562000,8030,8030,8030,8030,0
20250225,170400,252562000,8030,8030,8030,8030,0
20250225,170300,252562000,8030,8030,8030,8030,0
20250225,170200,252562000,8030,8030,8030,8030,0
20250225,170100,252562000,8030,8030,8030,8030,0
20250225,170000,252562000,8030,8030,8030,8030,0
20250225,165900,252562000,8030,8030,8030,8030,610
20250225,165800,252562000,8030,8030,8030,8030,0
20250225,165700,252562000,8030,8030,8030,8030,0
20250225,165600,252562000,8030,8030,8030,8030,0
20250225,165500,252562000,8030,8030,8030,8030,0
20250225,165400,252562000,8030,8030,8030,8030,0
20250225,165300,252562000,8030,8030,8030,8030,0
20250225,165200,252562000,8030,8030,8030,8030,0
20250225,165100,252562000,8030,8030,8030,8030,0
20250225,165000,252562000,8030,8030,8030,8030,0
20250225,164900,252562000,8030,8030,8030,8030,0
20250225,164800,252562000,8030,8030,8030,8030,0
20250225,164700,252562000,8030,8030,8030,8030,0
20250225,164600,252562000,8030,8030,8030,8030,0
20250225,164500,252562000,8030,8030,8030,8030,0
20250225,164400,252562000,8030,8030,8030,8030,0
20250225,164300,252562000,8030,8030,8030,8030,0
20250225,164200,252562000,8030,8030,8030,8030,0
20250225,164100,252562000,8030,8030,8030,8030,0
20250225,164000,252562000,8030,8030,8030,8030,0
20250225,163900,252562000,8030,8030,8030,8030,0
20250225,163800,252562000,8030,8030,8030,8030,0
20250225,163700,252562000,8030,8030,8030,8030,0
20250225,163600,252562000,8030,8030,8030,8030,0
20250225,163500,252562000,8030,8030,8030,8030,0
20250225,163400,252562000,8030,8030,8030,8030,0
20250225,163300,252562000,8030,8030,8030,8030,0
20250225,163200,252562000,8030,8030,8030,8030,0
20250225,163100,252562000,8030,8030,8030,8030,0
20250225,163000,252562000,8030,8030,8030,8030,0
20250225,162900,252562000,8030,8030,8030,8030,610
20250225,162800,252562000,8030,8030,8030,8030,0
20250225,162700,252562000,8030,8030,8030,8030,0
20250225,162600,252562000,8030,8030,8030,8030,0
20250225,162500,252562000,8030,8030,8030,8030,0
20250225,162400,252562000,8030,8030,8030,8030,0
20250225,162300,252562000,8030,8030,8030,8030,0
20250225,162200,252562000,8030,8030,8030,8030,0
20250225,162100,252562000,8030,8030,8030,8030,0
20250225,162000,252562000,8030,8030,8030,8030,0
20250225,161900,252562000,8030,8030,8030,8030,0
20250225,161800,252562000,8030,8030,8030,8030,0
20250225,161700,252562000,8030,8030,8030,8030,0
20250225,161600,252562000,8030,8030,8030,8030,0
20250225,161500,252562000,8030,8030,8030,8030,0
20250225,161400,252562000,8030,8030,8030,8030,0
20250225,161300,252562000,8030,8030,8030,8030,0
20250225,161200,252562000,8030,8030,8030,8030,0
20250225,161100,252562000,8030,8030,8030,8030,0
20250225,161000,252562000,8030,8030,8030,8030,0
20250225,160900,252562000,8030,8030,8030,8030,0
20250225,160800,252562000,8030,8030,8030,8030,0
20250225,160700,252562000,8030,8030,8030,8030,0
20250225,160600,252562000,8030,8030,8030,8030,0
20250225,160500,252562000,8030,8030,8030,8030,0
20250225,160400,252562000,8030,8030,8030,8030,0
20250225,160300,252562000,8030,8030,8030,8030,0
20250225,160200,252562000,8030,8030,8030,8030,0
20250225,160100,252562000,8030,8030,8030,8030,0
20250225,160000,252562000,8030,8030,8030,8030,0
20250225,155900,252562000,8030,8030,8030,8030,610
20250225,155800,252562000,8030,8030,8030,8030,0
20250225,155700,252562000,8030,8030,8030,8030,0
20250225,155600,252562000,8030,8030,8030,8030,0
20250225,155500,252562000,8030,8030,8030,8030,0
20250225,155400,252562000,8030,8030,8030,8030,0
20250225,155300,252562000,8030,8030,8030,8030,0
20250225,155200,252562000,8030,8030,8030,8030,0
20250225,155100,252562000,8030,8030,8030,8030,0
20250225,155000,252562000,8030,8030,8030,8030,0
20250225,154900,252562000,8030,8030,8030,8030,0
20250225,154800,252562000,8030,8030,8030,8030,0
20250225,154700,252562000,8030,8030,8030,8030,0
20250225,154600,252562000,8030,8030,8030,8030,0
20250225,154500,252562000,8030,8030,8030,8030,0
20250225,154400,252562000,8030,8030,8030,8030,0
20250225,154300,252562000,8030,8030,8030,8030,0
20250225,154200,252562000,8030,8030,8030,8030,0
20250225,154100,252562000,8030,8030,8030,8030,0
20250225,154000,252562000,8030,8030,8030,8030,0
20250225,153900,252562000,8030,8030,8030,8030,0
20250225,153800,252562000,8030,8030,8030,8030,0
20250225,153700,252562000,8030,8030,8030,8030,0
20250225,153600,252562000,8030,8030,8030,8030,0
20250225,153500,252562000,8030,8030,8030,8030,0
20250225,153400,252562000,8030,8030,8030,8030,0
20250225,153300,252562000,8030,8030,8030,8030,0
20250225,153200,252562000,8030,8030,8030,8030,0
20250225,153100,252562000,8030,8030,8030,8030,0
20250225,153000,252562000,8030,8030,8030,8030,610
20250225,152900,247663700,8020,8020,8020,8020,0
20250225,152800,247663700,8020,8020,8020,8020,0
20250225,152700,247663700,8020,8020,8020,8020,0
20250225,152600,247663700,8020,8020,8020,8020,0
20250225,152500,247663700,8020,8020,8020,8020,0
20250225,152400,247663700,8020,8020,8020,8020,0
20250225,152300,247663700,8020,8020,8020,8020,0
20250225,152200,247663700,8020,8020,8020,8020,0
20250225,152100,247663700,8020,8020,8020,8020,0
20250225,152000,247663700,8020,8020,8020,8020,0
20250225,151900,247663700,8020,8000,8020,8000,141
20250225,151800,246535600,8000,8000,8000,8000,40
20250225,151700,246215600,8000,7990,8000,7950,99
20250225,151600,245428370,7990,7960,7990,7960,1104
20250225,151500,236625320,7990,7990,7990,7990,1
20250225,151400,236617330,7990,7990,7990,7990,0
20250225,151300,236617330,7990,7990,7990,7990,0
20250225,151200,236617330,7990,7990,7990,7990,0
20250225,151100,236617330,7990,7990,7990,7990,5
20250225,151000,236577380,7990,7990,7990,7990,20
20250225,150900,236417580,7990,7990,7990,7990,0
20250225,150800,236417580,7990,7990,7990,7990,0
20250225,150700,236417580,7990,7990,7990,7990,0
20250225,150600,236417580,7990,7990,7990,7990,0
20250225,150500,236417580,7990,7990,7990,7990,2
20250225,150400,236401600,7990,7990,7990,7990,0
20250225,150300,236401600,7990,7990,7990,7990,0
20250225,150200,236401600,7990,7990,7990,7990,0
20250225,150100,236401600,7990,7990,7990,7990,1
20250225,150000,236393610,7990,7990,7990,7990,0
20250225,145900,236393610,7990,7960,7990,7960,317
20250225,145800,233870230,7990,7990,7990,7990,0
20250225,145700,233870230,7990,7990,7990,7990,38
20250225,145600,233566610,7990,7990,7990,7990,0
20250225,145500,233566610,7990,7990,7990,7990,0
20250225,145400,233566610,7990,7990,7990,7990,5
20250225,145300,233526660,7990,7990,7990,7990,0
20250225,145200,233526660,7990,7990,7990,7990,0
20250225,145100,233526660,7990,7990,7990,7990,5
20250225,145000,233486710,7990,7990,7990,7990,0
20250225,144900,233486710,7990,7990,7990,7990,0
20250225,144800,233486710,7990,7990,7990,7990,53
20250225,144700,233063240,7990,7960,7990,7960,502
20250225,144600,229067260,8000,8000,8000,8000,0
20250225,144500,229067260,8000,8000,8000,8000,1
20250225,144400,229059260,7960,7960,7960,7960,0
20250225,144300,229059260,7960,7960,7960,7960,0
20250225,144200,229059260,7960,7960,7960,7960,0
20250225,144100,229059260,7960,7960,7960,7960,350
20250225,144000,226273260,8000,8000,8000,8000,1
20250225,143900,226265260,7970,7970,7970,7970,500
20250225,143800,222280260,8000,8000,8000,8000,0
20250225,143700,222280260,8000,8000,8000,8000,0
20250225,143600,222280260,8000,8000,8000,8000,0
20250225,143500,222280260,8000,8000,8000,8000,0
20250225,143400,222280260,8000,8000,8000,8000,1
20250225,143300,222272260,7960,7960,7960,7960,0
20250225,143200,222272260,7960,7970,7980,7960,1200
20250225,143100,212712200,7970,7980,7980,7970,316
20250225,143000,210193480,8000,8000,8000,8000,0
20250225,142900,210193480,8000,8000,8000,8000,0
20250225,142800,210193480,8000,8000,8000,8000,0
20250225,142700,210193480,8000,8000,8000,8000,0
20250225,142600,210193480,8000,8000,8000,8000,0
20250225,142500,210193480,8000,8000,8000,8000,0
20250225,142400,210193480,8000,8000,8000,8000,0
20250225,142300,210193480,8000,8000,8000,8000,1
20250225,142200,210185480,7970,7970,7970,7970,23
20250225,142100,210002170,8000,8000,8000,8000,0
20250225,142000,210002170,8000,8000,8000,8000,0
20250225,141900,210002170,8000,8000,8000,8000,0
20250225,141800,210002170,8000,8000,8000,8000,0
20250225,141700,210002170,8000,8000,8000,8000,0
20250225,141600,210002170,8000,8000,8000,8000,0
20250225,141500,210002170,8000,8000,8000,8000,0
20250225,141400,210002170,8000,8000,8000,8000,1
20250225,141300,209994170,8010,8010,8010,8010,0
20250225,141200,209994170,8010,8010,8010,8010,0
20250225,141100,209994170,8010,8010,8010,8010,0
20250225,141000,209994170,8010,8010,8010,8010,0
20250225,140900,209994170,8010,8010,8010,8010,0
20250225,140800,209994170,8010,8010,8010,8010,0
20250225,140700,209994170,8010,8010,8010,8010,0
20250225,140600,209994170,8010,8010,8010,8010,0
20250225,140500,209994170,8010,8010,8010,8010,0
20250225,140400,209994170,8010,8010,8010,8010,0
20250225,140300,209994170,8010,8010,8010,8010,0
20250225,140200,209994170,8010,8010,8010,8010,0
20250225,140100,209994170,8010,8000,8010,8000,20
20250225,140000,209834010,7970,7970,7970,7970,0
20250225,135900,209834010,7970,7970,7970,7970,1
20250225,135800,209826040,7980,7980,7980,7980,20
20250225,135700,209666440,8020,8020,8020,8020,0
20250225,135600,209666440,8020,8020,8020,8020,0
20250225,135500,209666440,8020,8020,8020,8020,0
20250225,135400,209666440,8020,8020,8020,8020,0
20250225,135300,209666440,8020,8020,8020,8020,0
20250225,135200,209666440,8020,8020,8020,8020,0
20250225,135100,209666440,8020,8020,8020,8020,0
20250225,135000,209666440,8020,8020,8020,8020,0
20250225,134900,209666440,8020,8020,8020,8020,0
20250225,134800,209666440,8020,8020,8020,8020,0
20250225,134700,209666440,8020,8010,8020,8010,2
20250225,134600,209650410,8010,8010,8010,8010,0
20250225,134500,209650410,8010,8010,8010,8010,0
20250225,134400,209650410,8010,8010,8010,8010,0
20250225,134300,209650410,8010,8010,8010,8010,0
20250225,134200,209650410,8010,8010,8010,8010,0
20250225,134100,209650410,8010,8010,8010,8010,0
20250225,134000,209650410,8010,8010,8010,8010,0
20250225,133900,209650410,8010,8010,8010,8010,0
20250225,133800,209650410,8010,8010,8010,8010,0
20250225,133700,209650410,8010,8010,8010,8010,0
20250225,133600,209650410,8010,8010,8010,8010,0
20250225,133500,209650410,8010,8010,8010,8010,0
20250225,133400,209650410,8010,8010,8010,8010,0
20250225,133300,209650410,8010,8010,8010,8010,0
20250225,133200,209650410,8010,8010,8010,8010,0
20250225,133100,209650410,8010,8010,8010,8010,0
20250225,133000,209650410,8010,8010,8010,8010,1
20250225,132900,209642400,7960,7960,7960,7960,0
20250225,132800,209642400,7960,7960,7960,7960,0
20250225,132700,209642400,7960,7960,7960,7960,0
20250225,132600,209642400,7960,7960,7960,7960,0
20250225,132500,209642400,7960,7960,7960,7960,0
20250225,132400,209642400,7960,7960,7960,7960,0
20250225,132300,209642400,7960,7960,7960,7960,20
20250225,132200,209483200,7960,7960,7960,7960,0
20250225,132100,209483200,7960,7960,7960,7960,0
20250225,132000,209483200,7960,8020,8020,7960,13
20250225,131900,209379540,8020,8010,8020,8000,3
20250225,131800,209355510,8010,8010,8010,8010,1
20250225,131700,209347500,8000,8000,8000,8000,4
20250225,131600,209315500,8020,8020,8020,8020,1
20250225,131500,209307480,8010,8010,8010,8010,0
20250225,131400,209307480,8010,8010,8010,8010,0
20250225,131300,209307480,8010,8010,8010,8010,0
20250225,131200,209307480,8010,8010,8010,8010,0
20250225,131100,209307480,8010,8010,8010,8010,5
20250225,131000,209267430,8010,8010,8010,8010,0
20250225,130900,209267430,8010,8010,8010,8010,0
20250225,130800,209267430,8010,8010,8010,8010,2
20250225,130700,209251410,8010,8010,8010,8010,21
20250225,130600,209083200,8000,8000,8000,8000,259
20250225,130500,207011200,8000,8000,8000,8000,0
20250225,130400,207011200,8000,8000,8000,8000,0
20250225,130300,207011200,8000,8000,8000,8000,0
20250225,130200,207011200,8000,8000,8000,8000,1
20250225,130100,207003200,7950,7950,7950,7950,1889
20250225,130000,191985650,7950,7950,7950,7950,0
20250225,125900,191985650,7950,7950,7950,7950,1514
20250225,125800,179949350,7950,7950,7950,7950,5
20250225,125700,179909600,7950,7950,7950,7950,510
20250225,125600,175855100,7950,7950,7950,7950,501
20250225,125500,171872150,7950,7950,7950,7950,505
20250225,125400,167857400,7950,7950,7950,7950,0
20250225,125300,167857400,7950,7950,7950,7950,7
20250225,125200,167801750,7950,7950,7950,7950,121
20250225,125100,166839800,7950,7990,7990,7950,1018
20250225,125000,158740370,7990,7990,7990,7990,0
20250225,124900,158740370,7990,7990,7990,7990,0
20250225,124800,158740370,7990,7990,7990,7990,0
20250225,124700,158740370,7990,7990,7990,7990,0
20250225,124600,158740370,7990,7990,7990,7990,0
20250225,124500,158740370,7990,7990,7990,7990,0
20250225,124400,158740370,7990,7990,7990,7990,3
20250225,124300,158716400,7990,7990,7990,7990,0
20250225,124200,158716400,7990,7990,7990,7990,0
20250225,124100,158716400,7990,7990,7990,7990,0
20250225,124000,158716400,7990,7990,7990,7990,0
20250225,123900,158716400,7990,7990,7990,7990,0
20250225,123800,158716400,7990,7990,7990,7990,0
20250225,123700,158716400,7990,7990,7990,7990,0
20250225,123600,158716400,7990,7990,7990,7990,13
20250225,123500,158612530,8000,8000,8000,8000,0
20250225,123400,158612530,8000,8000,8000,8000,0
20250225,123300,158612530,8000,8000,8000,8000,0
20250225,123200,158612530,8000,8000,8000,8000,0
20250225,123100,158612530,8000,8000,8000,8000,0
20250225,123000,158612530,8000,8000,8000,8000,0
20250225,122900,158612530,8000,8000,8000,8000,0
20250225,122800,158612530,8000,8000,8000,8000,0
20250225,122700,158612530,8000,8000,8000,8000,0
20250225,122600,158612530,8000,8000,8000,8000,0
20250225,122500,158612530,8000,8000,8000,8000,0
20250225,122400,158612530,8000,8000,8000,8000,0
20250225,122300,158612530,8000,8000,8000,8000,0
20250225,122200,158612530,8000,8000,8000,8000,0
20250225,122100,158612530,8000,8000,8000,8000,0
20250225,122000,158612530,8000,8000,8000,8000,0
20250225,121900,158612530,8000,8000,8000,8000,0
20250225,121800,158612530,8000,8000,8000,8000,0
20250225,121700,158612530,8000,8000,8000,8000,0
20250225,121600,158612530,8000,8000,8000,8000,0
20250225,121500,158612530,8000,8000,8000,8000,0
20250225,121400,158612530,8000,8000,8000,8000,0
20250225,121300,158612530,8000,8000,8000,8000,0
20250225,121200,158612530,8000,8000,8000,8000,0
20250225,121100,158612530,8000,8000,8000,8000,0
20250225,121000,158612530,8000,8000,8000,8000,0
20250225,120900,158612530,8000,8000,8000,8000,0
20250225,120800,158612530,8000,8000,8000,8000,0
20250225,120700,158612530,8000,8000,8000,8000,0
20250225,120600,158612530,8000,7980,8000,7950,190
20250225,120500,157100930,8000,8000,8000,8000,0
20250225,120400,157100930,8000,8000,8000,8000,0
20250225,120300,157100930,8000,8000,8000,7990,392
20250225,120200,153965180,8020,8020,8020,8020,0
20250225,120100,153965180,8020,8020,8020,8020,0
20250225,120000,153965180,8020,8020,8020,8020,0
20250225,115900,153965180,8020,8020,8020,8020,0
20250225,115800,153965180,8020,8020,8020,8020,0
20250225,115700,153965180,8020,8020,8020,8020,1
20250225,115600,153957160,8010,8010,8010,8010,0
20250225,115500,153957160,8010,8010,8010,8010,0
20250225,115400,153957160,8010,8010,8010,8010,303
20250225,115300,151530130,8010,8010,8010,8010,0
20250225,115200,151530130,8010,8010,8010,8010,0
20250225,115100,151530130,8010,8010,8010,8010,0
20250225,115000,151530130,8010,8010,8010,8010,2
20250225,114900,151514110,8000,8000,8000,8000,6
20250225,114800,151466110,8000,8000,8000,8000,5
20250225,114700,151426110,8000,8000,8000,8000,5
20250225,114600,151386110,8000,8000,8000,8000,150
20250225,114500,150186110,8000,8000,8000,8000,1
20250225,114400,150178110,7990,7990,7990,7990,0
20250225,114300,150178110,7990,7990,7990,7990,0
20250225,114200,150178110,7990,7990,7990,7990,0
20250225,114100,150178110,7990,7990,7990,7990,35
20250225,114000,149898460,7990,7990,7990,7990,10
20250225,113900,149818560,7990,7990,7990,7990,0
20250225,113800,149818560,7990,7960,7990,7950,91
20250225,113700,149094980,7960,7960,7960,7960,253
20250225,113600,147081100,7960,7960,7960,7960,137
20250225,113500,145990580,7970,7980,7980,7970,502
20250225,113400,141989440,7990,7990,7990,7990,0
20250225,113300,141989440,7990,7990,7990,7990,1
20250225,113200,141981450,7990,7990,7990,7990,0
20250225,113100,141981450,7990,7990,7990,7990,0
20250225,113000,141981450,7990,7990,7990,7990,36
20250225,112900,141693810,7990,7990,7990,7990,0
20250225,112800,141693810,7990,7990,7990,7990,0
20250225,112700,141693810,7990,7990,7990,7990,0
20250225,112600,141693810,7990,7990,7990,7990,0
20250225,112500,141693810,7990,7990,7990,7990,0
20250225,112400,141693810,7990,7990,7990,7990,25
20250225,112300,141494060,7990,7990,7990,7990,15
20250225,112200,141374210,8010,8010,8010,8010,0
20250225,112100,141374210,8010,8010,8010,8010,0
20250225,112000,141374210,8010,8010,8010,8010,0
20250225,111900,141374210,8010,8010,8010,8010,0
20250225,111800,141374210,8010,8010,8010,8010,0
20250225,111700,141374210,8010,7970,8010,7970,101
20250225,111600,140569200,8010,8010,8010,8010,0
20250225,111500,140569200,8010,8010,8010,8010,2
20250225,111400,140553180,8010,8010,8010,8010,0
20250225,111300,140553180,8010,8010,8010,8010,0
20250225,111200,140553180,8010,8010,8010,8010,0
20250225,111100,140553180,8010,8010,8010,8010,1
20250225,111000,140545170,7970,7990,7990,7970,250
20250225,110900,138549190,8010,8000,8010,8000,2
20250225,110800,138533180,8000,8000,8000,8000,0
20250225,110700,138533180,8000,8000,8000,8000,20
20250225,110600,138373180,8010,8010,8010,8010,10
20250225,110500,138293080,8010,8010,8010,8010,0
20250225,110400,138293080,8010,8010,8010,8010,0
20250225,110300,138293080,8010,8010,8010,8010,1
20250225,110200,138285070,8000,8000,8000,8000,2
20250225,110100,138269070,8000,8000,8000,8000,18
20250225,110000,138125070,8010,8010,8010,8010,50
20250225,105900,137724570,8010,8010,8010,8010,0
20250225,105800,137724570,8010,8010,8010,8010,0
20250225,105700,137724570,8010,8010,8010,8010,0
20250225,105600,137724570,8010,8010,8010,8010,0
20250225,105500,137724570,8010,8010,8010,8010,0
20250225,105400,137724570,8010,8010,8010,8010,0
20250225,105300,137724570,8010,8010,8010,8010,0
20250225,105200,137724570,8010,8010,8010,8010,0
20250225,105100,137724570,8010,8010,8010,8010,0
20250225,105000,137724570,8010,8010,8010,8010,0
20250225,104900,137724570,8010,8010,8010,8010,0
20250225,104800,137724570,8010,8010,8010,8010,0
20250225,104700,137724570,8010,8010,8010,8010,0
20250225,104600,137724570,8010,8010,8010,8010,0
20250225,104500,137724570,8010,8010,8010,8010,0
20250225,104400,137724570,8010,8010,8010,8010,0
20250225,104300,137724570,8010,8010,8010,8010,0
20250225,104200,137724570,8010,8010,8010,8010,0
20250225,104100,137724570,8010,8010,8010,8010,0
20250225,104000,137724570,8010,8010,8010,8010,0
20250225,103900,137724570,8010,8010,8010,8010,0
20250225,103800,137724570,8010,8010,8010,8010,0
20250225,103700,137724570,8010,8010,8010,8010,1
20250225,103600,137716560,8000,8000,8000,8000,0
20250225,103500,137716560,8000,8000,8000,8000,1
20250225,103400,137708560,8010,8010,8010,8010,0
20250225,103300,137708560,8010,8010,8010,8010,0
20250225,103200,137708560,8010,8010,8010,8010,0
20250225,103100,137708560,8010,8000,8010,8000,2
20250225,103000,137692550,8000,8000,8000,8000,5
20250225,102900,137652550,8000,7990,8000,7990,89
20250225,102800,136941430,8010,8010,8010,8010,0
20250225,102700,136941430,8010,8010,8010,8010,0
20250225,102600,136941430,8010,8010,8010,8010,0
20250225,102500,136941430,8010,8010,8010,8010,1
20250225,102400,136933420,8000,8000,8000,8000,0
20250225,102300,136933420,8000,8000,8000,8000,240
20250225,102200,135013420,8000,8000,8000,8000,48
20250225,102100,134629420,8010,8010,8010,8010,0
20250225,102000,134629420,8010,8010,8010,8010,1
20250225,101900,134621410,8000,8000,8000,8000,0
20250225,101800,134621410,8000,8000,8000,8000,4
20250225,101700,134589410,8000,8000,8000,8000,1
20250225,101600,134581410,8010,8010,8010,8010,6
20250225,101500,134533350,8010,8010,8010,8010,0
20250225,101400,134533350,8010,8010,8010,8010,0
20250225,101300,134533350,8010,8010,8010,8010,1
20250225,101200,134525340,8000,8000,8000,8000,114
20250225,101100,133613340,8000,8000,8000,8000,0
20250225,101000,133613340,8000,8000,8000,8000,300
20250225,100900,131213340,7990,7990,7990,7990,2
20250225,100800,131197360,7990,7990,7990,7990,0
20250225,100700,131197360,7990,7990,7990,7990,22
20250225,100600,131021580,7990,7990,7990,7990,3
20250225,100500,130997610,7980,7980,7980,7980,1
20250225,100400,130989630,8000,8000,8000,8000,1
20250225,100300,130981630,7980,7980,7980,7980,0
20250225,100200,130981630,7980,7980,7980,7980,4
20250225,100100,130949710,7990,7990,7990,7990,2
20250225,100000,130933730,8000,8000,8000,8000,0
20250225,095900,130933730,8000,8000,8000,8000,10
20250225,095800,130853730,8000,8000,8000,8000,0
20250225,095700,130853730,8000,8000,8000,8000,0
20250225,095600,130853730,8000,8000,8000,8000,0
20250225,095500,130853730,8000,8000,8000,8000,0
20250225,095400,130853730,8000,8000,8000,8000,0
20250225,095300,130853730,8000,8000,8000,8000,0
20250225,095200,130853730,8000,8000,8000,8000,4
20250225,095100,130821730,8000,8000,8000,8000,2
20250225,095000,130805730,8000,8000,8000,8000,1
20250225,094900,130797730,8000,8000,8000,8000,0
20250225,094800,130797730,8000,8000,8000,8000,127
20250225,094700,129781730,8000,8000,8000,8000,5
20250225,094600,129741730,8000,8000,8000,8000,1
20250225,094500,129733730,8010,8010,8010,8010,0
20250225,094400,129733730,8010,8010,8010,8010,0
20250225,094300,129733730,8010,8010,8010,8010,70
20250225,094200,129173030,8010,7990,8010,7960,225
20250225,094100,127380610,8010,8010,8010,8010,452
20250225,094000,123760090,8010,8010,8010,8010,2
20250225,093900,123744070,8010,8010,8010,8010,0
20250225,093800,123744070,8010,8000,8010,8000,4
20250225,093700,123712060,8010,8000,8010,8000,10
20250225,093600,123631990,7980,7980,7980,7980,0
20250225,093500,123631990,7980,7980,7980,7980,178
20250225,093400,122211550,7980,7980,7980,7980,25
20250225,093300,122012050,7980,7980,7980,7980,0
20250225,093200,122012050,7980,7980,7980,7980,100
20250225,093100,121214050,7980,7980,7980,7980,201
20250225,093000,119610070,7980,7980,7980,7980,1
20250225,092900,119602090,7980,7980,7980,7980,0
20250225,092800,119602090,7980,7970,7980,7970,200
20250225,092700,118007090,7980,7960,7980,7960,6
20250225,092600,117959310,7960,7960,7960,7950,104
20250225,092500,117131490,7970,7970,7970,7970,129
20250225,092400,116103360,7970,7970,7970,7970,66
20250225,092300,115577340,7980,7900,7980,7900,4115
20250225,092200,83054550,7890,7960,7960,7890,4056
20250225,092100,51000100,8050,8050,8050,8050,0
20250225,092000,51000100,8050,8050,8050,8050,0
20250225,091900,51000100,8050,8050,8050,8050,0
20250225,091800,51000100,8050,8050,8050,8050,0
20250225,091700,51000100,8050,7940,8050,7940,5
20250225,091600,50960090,8050,8040,8050,8040,13
20250225,091500,50855460,8050,7990,8050,7990,568
20250225,091400,46309570,7980,7950,7980,7950,382
20250225,091300,43271480,7920,7930,7930,7920,2080
20250225,091200,26795950,7930,8010,8010,7900,3009
20250225,091100,2926650,8080,8080,8080,8080,0
20250225,091000,2926650,8080,8080,8080,8080,0
20250225,090900,2926650,8080,8080,8080,8080,0
20250225,090800,2926650,8080,8070,8080,8070,4
20250225,090700,2894360,8080,8080,8080,8080,0
20250225,090600,2894360,8080,8080,8080,8080,0
20250225,090500,2894360,8080,8080,8080,8080,0
20250225,090400,2894360,8080,8060,8080,8060,100
20250225,090300,2086460,8110,8110,8110,8110,0
20250225,090200,2086460,8110,8110,8110,8110,0
20250225,090100,2086460,8110,8110,8110,8110,0
20250225,090000,2086460,8110,7990,8110,7990,261