KissMeData/100590/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,201400,232375000,3915,3915,3915,3915,4225
20250225,201300,232375000,3915,3915,3915,3915,0
20250225,201200,232375000,3915,3915,3915,3915,0
20250225,201100,232375000,3915,3915,3915,3915,0
20250225,201000,232375000,3915,3915,3915,3915,0
20250225,200900,232375000,3915,3915,3915,3915,0
20250225,200800,232375000,3915,3915,3915,3915,0
20250225,200700,232375000,3915,3915,3915,3915,0
20250225,200600,232375000,3915,3915,3915,3915,0
20250225,200500,232375000,3915,3915,3915,3915,0
20250225,200400,232375000,3915,3915,3915,3915,0
20250225,200300,232375000,3915,3915,3915,3915,0
20250225,200200,232375000,3915,3915,3915,3915,0
20250225,200100,232375000,3915,3915,3915,3915,0
20250225,200000,232375000,3915,3915,3915,3915,0
20250225,195900,232375000,3915,3915,3915,3915,0
20250225,195800,232375000,3915,3915,3915,3915,0
20250225,195700,232375000,3915,3915,3915,3915,0
20250225,195600,232375000,3915,3915,3915,3915,0
20250225,195500,232375000,3915,3915,3915,3915,0
20250225,195400,232375000,3915,3915,3915,3915,0
20250225,195300,232375000,3915,3915,3915,3915,0
20250225,195200,232375000,3915,3915,3915,3915,0
20250225,195100,232375000,3915,3915,3915,3915,0
20250225,195000,232375000,3915,3915,3915,3915,0
20250225,194900,232375000,3915,3915,3915,3915,0
20250225,194800,232375000,3915,3915,3915,3915,0
20250225,194700,232375000,3915,3915,3915,3915,0
20250225,194600,232375000,3915,3915,3915,3915,0
20250225,194500,232375000,3915,3915,3915,3915,0
20250225,194400,232375000,3915,3915,3915,3915,4225
20250225,194300,232375000,3915,3915,3915,3915,0
20250225,194200,232375000,3915,3915,3915,3915,0
20250225,194100,232375000,3915,3915,3915,3915,0
20250225,194000,232375000,3915,3915,3915,3915,0
20250225,193900,232375000,3915,3915,3915,3915,0
20250225,193800,232375000,3915,3915,3915,3915,0
20250225,193700,232375000,3915,3915,3915,3915,0
20250225,193600,232375000,3915,3915,3915,3915,0
20250225,193500,232375000,3915,3915,3915,3915,0
20250225,193400,232375000,3915,3915,3915,3915,0
20250225,193300,232375000,3915,3915,3915,3915,0
20250225,193200,232375000,3915,3915,3915,3915,0
20250225,193100,232375000,3915,3915,3915,3915,0
20250225,193000,232375000,3915,3915,3915,3915,0
20250225,192900,232375000,3915,3915,3915,3915,0
20250225,192800,232375000,3915,3915,3915,3915,0
20250225,192700,232375000,3915,3915,3915,3915,0
20250225,192600,232375000,3915,3915,3915,3915,0
20250225,192500,232375000,3915,3915,3915,3915,0
20250225,192400,232375000,3915,3915,3915,3915,0
20250225,192300,232375000,3915,3915,3915,3915,0
20250225,192200,232375000,3915,3915,3915,3915,0
20250225,192100,232375000,3915,3915,3915,3915,0
20250225,192000,232375000,3915,3915,3915,3915,0
20250225,191900,232375000,3915,3915,3915,3915,0
20250225,191800,232375000,3915,3915,3915,3915,0
20250225,191700,232375000,3915,3915,3915,3915,0
20250225,191600,232375000,3915,3915,3915,3915,0
20250225,191500,232375000,3915,3915,3915,3915,0
20250225,191400,232375000,3915,3915,3915,3915,4225
20250225,191300,232375000,3915,3915,3915,3915,0
20250225,191200,232375000,3915,3915,3915,3915,0
20250225,191100,232375000,3915,3915,3915,3915,0
20250225,191000,232375000,3915,3915,3915,3915,0
20250225,190900,232375000,3915,3915,3915,3915,0
20250225,190800,232375000,3915,3915,3915,3915,0
20250225,190700,232375000,3915,3915,3915,3915,0
20250225,190600,232375000,3915,3915,3915,3915,0
20250225,190500,232375000,3915,3915,3915,3915,0
20250225,190400,232375000,3915,3915,3915,3915,0
20250225,190300,232375000,3915,3915,3915,3915,0
20250225,190200,232375000,3915,3915,3915,3915,0
20250225,190100,232375000,3915,3915,3915,3915,0
20250225,190000,232375000,3915,3915,3915,3915,0
20250225,185900,232375000,3915,3915,3915,3915,0
20250225,185800,232375000,3915,3915,3915,3915,0
20250225,185700,232375000,3915,3915,3915,3915,0
20250225,185600,232375000,3915,3915,3915,3915,0
20250225,185500,232375000,3915,3915,3915,3915,0
20250225,185400,232375000,3915,3915,3915,3915,0
20250225,185300,232375000,3915,3915,3915,3915,0
20250225,185200,232375000,3915,3915,3915,3915,0
20250225,185100,232375000,3915,3915,3915,3915,0
20250225,185000,232375000,3915,3915,3915,3915,0
20250225,184900,232375000,3915,3915,3915,3915,0
20250225,184800,232375000,3915,3915,3915,3915,0
20250225,184700,232375000,3915,3915,3915,3915,0
20250225,184600,232375000,3915,3915,3915,3915,0
20250225,184500,232375000,3915,3915,3915,3915,0
20250225,184400,232375000,3915,3915,3915,3915,4225
20250225,184300,232375000,3915,3915,3915,3915,0
20250225,184200,232375000,3915,3915,3915,3915,0
20250225,184100,232375000,3915,3915,3915,3915,0
20250225,184000,232375000,3915,3915,3915,3915,0
20250225,183900,232375000,3915,3915,3915,3915,0
20250225,183800,232375000,3915,3915,3915,3915,0
20250225,183700,232375000,3915,3915,3915,3915,0
20250225,183600,232375000,3915,3915,3915,3915,0
20250225,183500,232375000,3915,3915,3915,3915,0
20250225,183400,232375000,3915,3915,3915,3915,0
20250225,183300,232375000,3915,3915,3915,3915,0
20250225,183200,232375000,3915,3915,3915,3915,0
20250225,183100,232375000,3915,3915,3915,3915,0
20250225,183000,232375000,3915,3915,3915,3915,0
20250225,182900,232375000,3915,3915,3915,3915,0
20250225,182800,232375000,3915,3915,3915,3915,0
20250225,182700,232375000,3915,3915,3915,3915,0
20250225,182600,232375000,3915,3915,3915,3915,0
20250225,182500,232375000,3915,3915,3915,3915,0
20250225,182400,232375000,3915,3915,3915,3915,0
20250225,182300,232375000,3915,3915,3915,3915,0
20250225,182200,232375000,3915,3915,3915,3915,0
20250225,182100,232375000,3915,3915,3915,3915,0
20250225,182000,232375000,3915,3915,3915,3915,0
20250225,181900,232375000,3915,3915,3915,3915,0
20250225,181800,232375000,3915,3915,3915,3915,0
20250225,181700,232375000,3915,3915,3915,3915,0
20250225,181600,232375000,3915,3915,3915,3915,0
20250225,181500,232375000,3915,3915,3915,3915,0
20250225,181400,232375000,3915,3915,3915,3915,4225
20250225,181300,232375000,3915,3915,3915,3915,0
20250225,181200,232375000,3915,3915,3915,3915,0
20250225,181100,232375000,3915,3915,3915,3915,0
20250225,181000,232375000,3915,3915,3915,3915,0
20250225,180900,232375000,3915,3915,3915,3915,0
20250225,180800,232375000,3915,3915,3915,3915,0
20250225,180700,232375000,3915,3915,3915,3915,0
20250225,180600,232375000,3915,3915,3915,3915,0
20250225,180500,232375000,3915,3915,3915,3915,0
20250225,180400,232375000,3915,3915,3915,3915,0
20250225,180300,232375000,3915,3915,3915,3915,0
20250225,180200,232375000,3915,3915,3915,3915,0
20250225,180100,232375000,3915,3915,3915,3915,0
20250225,180000,232375000,3915,3915,3915,3915,0
20250225,175900,232375000,3915,3915,3915,3915,0
20250225,175800,232375000,3915,3915,3915,3915,0
20250225,175700,232375000,3915,3915,3915,3915,0
20250225,175600,232375000,3915,3915,3915,3915,0
20250225,175500,232375000,3915,3915,3915,3915,0
20250225,175400,232375000,3915,3915,3915,3915,0
20250225,175300,232375000,3915,3915,3915,3915,0
20250225,175200,232375000,3915,3915,3915,3915,0
20250225,175100,232375000,3915,3915,3915,3915,0
20250225,175000,232375000,3915,3915,3915,3915,0
20250225,174900,232375000,3915,3915,3915,3915,0
20250225,174800,232375000,3915,3915,3915,3915,0
20250225,174700,232375000,3915,3915,3915,3915,0
20250225,174600,232375000,3915,3915,3915,3915,0
20250225,174500,232375000,3915,3915,3915,3915,0
20250225,174400,232375000,3915,3915,3915,3915,4225
20250225,174300,232375000,3915,3915,3915,3915,0
20250225,174200,232375000,3915,3915,3915,3915,0
20250225,174100,232375000,3915,3915,3915,3915,0
20250225,174000,232375000,3915,3915,3915,3915,0
20250225,173900,232375000,3915,3915,3915,3915,0
20250225,173800,232375000,3915,3915,3915,3915,0
20250225,173700,232375000,3915,3915,3915,3915,0
20250225,173600,232375000,3915,3915,3915,3915,0
20250225,173500,232375000,3915,3915,3915,3915,0
20250225,173400,232375000,3915,3915,3915,3915,0
20250225,173300,232375000,3915,3915,3915,3915,0
20250225,173200,232375000,3915,3915,3915,3915,0
20250225,173100,232375000,3915,3915,3915,3915,0
20250225,173000,232375000,3915,3915,3915,3915,0
20250225,172900,232375000,3915,3915,3915,3915,0
20250225,172800,232375000,3915,3915,3915,3915,0
20250225,172700,232375000,3915,3915,3915,3915,0
20250225,172600,232375000,3915,3915,3915,3915,0
20250225,172500,232375000,3915,3915,3915,3915,0
20250225,172400,232375000,3915,3915,3915,3915,0
20250225,172300,232375000,3915,3915,3915,3915,0
20250225,172200,232375000,3915,3915,3915,3915,0
20250225,172100,232375000,3915,3915,3915,3915,0
20250225,172000,232375000,3915,3915,3915,3915,0
20250225,171900,232375000,3915,3915,3915,3915,0
20250225,171800,232375000,3915,3915,3915,3915,0
20250225,171700,232375000,3915,3915,3915,3915,0
20250225,171600,232375000,3915,3915,3915,3915,0
20250225,171500,232375000,3915,3915,3915,3915,0
20250225,171400,232375000,3915,3915,3915,3915,4225
20250225,171300,232375000,3915,3915,3915,3915,0
20250225,171200,232375000,3915,3915,3915,3915,0
20250225,171100,232375000,3915,3915,3915,3915,0
20250225,171000,232375000,3915,3915,3915,3915,0
20250225,170900,232375000,3915,3915,3915,3915,0
20250225,170800,232375000,3915,3915,3915,3915,0
20250225,170700,232375000,3915,3915,3915,3915,0
20250225,170600,232375000,3915,3915,3915,3915,0
20250225,170500,232375000,3915,3915,3915,3915,0
20250225,170400,232375000,3915,3915,3915,3915,0
20250225,170300,232375000,3915,3915,3915,3915,0
20250225,170200,232375000,3915,3915,3915,3915,0
20250225,170100,232375000,3915,3915,3915,3915,0
20250225,170000,232375000,3915,3915,3915,3915,0
20250225,165900,232375000,3915,3915,3915,3915,0
20250225,165800,232375000,3915,3915,3915,3915,0
20250225,165700,232375000,3915,3915,3915,3915,0
20250225,165600,232375000,3915,3915,3915,3915,0
20250225,165500,232375000,3915,3915,3915,3915,0
20250225,165400,232375000,3915,3915,3915,3915,0
20250225,165300,232375000,3915,3915,3915,3915,0
20250225,165200,232375000,3915,3915,3915,3915,0
20250225,165100,232375000,3915,3915,3915,3915,0
20250225,165000,232375000,3915,3915,3915,3915,0
20250225,164900,232375000,3915,3915,3915,3915,0
20250225,164800,232375000,3915,3915,3915,3915,0
20250225,164700,232375000,3915,3915,3915,3915,0
20250225,164600,232375000,3915,3915,3915,3915,0
20250225,164500,232375000,3915,3915,3915,3915,0
20250225,164400,232375000,3915,3915,3915,3915,4225
20250225,164300,232375000,3915,3915,3915,3915,0
20250225,164200,232375000,3915,3915,3915,3915,0
20250225,164100,232375000,3915,3915,3915,3915,0
20250225,164000,232375000,3915,3915,3915,3915,0
20250225,163900,232375000,3915,3915,3915,3915,0
20250225,163800,232375000,3915,3915,3915,3915,0
20250225,163700,232375000,3915,3915,3915,3915,0
20250225,163600,232375000,3915,3915,3915,3915,0
20250225,163500,232375000,3915,3915,3915,3915,0
20250225,163400,232375000,3915,3915,3915,3915,0
20250225,163300,232375000,3915,3915,3915,3915,0
20250225,163200,232375000,3915,3915,3915,3915,0
20250225,163100,232375000,3915,3915,3915,3915,0
20250225,163000,232375000,3915,3915,3915,3915,0
20250225,162900,232375000,3915,3915,3915,3915,0
20250225,162800,232375000,3915,3915,3915,3915,0
20250225,162700,232375000,3915,3915,3915,3915,0
20250225,162600,232375000,3915,3915,3915,3915,0
20250225,162500,232375000,3915,3915,3915,3915,0
20250225,162400,232375000,3915,3915,3915,3915,0
20250225,162300,232375000,3915,3915,3915,3915,0
20250225,162200,232375000,3915,3915,3915,3915,0
20250225,162100,232375000,3915,3915,3915,3915,0
20250225,162000,232375000,3915,3915,3915,3915,0
20250225,161900,232375000,3915,3915,3915,3915,0
20250225,161800,232375000,3915,3915,3915,3915,0
20250225,161700,232375000,3915,3915,3915,3915,0
20250225,161600,232375000,3915,3915,3915,3915,0
20250225,161500,232375000,3915,3915,3915,3915,0
20250225,161400,232375000,3915,3915,3915,3915,4225
20250225,161300,232375000,3915,3915,3915,3915,0
20250225,161200,232375000,3915,3915,3915,3915,0
20250225,161100,232375000,3915,3915,3915,3915,0
20250225,161000,232375000,3915,3915,3915,3915,0
20250225,160900,232375000,3915,3915,3915,3915,0
20250225,160800,232375000,3915,3915,3915,3915,0
20250225,160700,232375000,3915,3915,3915,3915,0
20250225,160600,232375000,3915,3915,3915,3915,0
20250225,160500,232375000,3915,3915,3915,3915,0
20250225,160400,232375000,3915,3915,3915,3915,0
20250225,160300,232375000,3915,3915,3915,3915,0
20250225,160200,232375000,3915,3915,3915,3915,0
20250225,160100,232375000,3915,3915,3915,3915,0
20250225,160000,232375000,3915,3915,3915,3915,0
20250225,155900,232375000,3915,3915,3915,3915,0
20250225,155800,232375000,3915,3915,3915,3915,0
20250225,155700,232375000,3915,3915,3915,3915,0
20250225,155600,232375000,3915,3915,3915,3915,0
20250225,155500,232375000,3915,3915,3915,3915,0
20250225,155400,232375000,3915,3915,3915,3915,0
20250225,155300,232375000,3915,3915,3915,3915,0
20250225,155200,232375000,3915,3915,3915,3915,0
20250225,155100,232375000,3915,3915,3915,3915,0
20250225,155000,232375000,3915,3915,3915,3915,0
20250225,154900,232375000,3915,3915,3915,3915,0
20250225,154800,232375000,3915,3915,3915,3915,0
20250225,154700,232375000,3915,3915,3915,3915,0
20250225,154600,232375000,3915,3915,3915,3915,0
20250225,154500,232375000,3915,3915,3915,3915,0
20250225,154400,232375000,3915,3915,3915,3915,4225
20250225,154300,232375000,3915,3915,3915,3915,0
20250225,154200,232375000,3915,3915,3915,3915,0
20250225,154100,232375000,3915,3915,3915,3915,0
20250225,154000,232375000,3915,3915,3915,3915,0
20250225,153900,232375000,3915,3915,3915,3915,0
20250225,153800,232375000,3915,3915,3915,3915,0
20250225,153700,232375000,3915,3915,3915,3915,0
20250225,153600,232375000,3915,3915,3915,3915,0
20250225,153500,232375000,3915,3915,3915,3915,0
20250225,153400,232375000,3915,3915,3915,3915,0
20250225,153300,232375000,3915,3915,3915,3915,0
20250225,153200,232375000,3915,3915,3915,3915,0
20250225,153100,232375000,3915,3915,3915,3915,0
20250225,153000,232375000,3915,3915,3915,3915,4225
20250225,152900,215834125,3935,3935,3935,3935,0
20250225,152800,215834125,3935,3935,3935,3935,0
20250225,152700,215834125,3935,3935,3935,3935,0
20250225,152600,215834125,3935,3935,3935,3935,0
20250225,152500,215834125,3935,3935,3935,3935,0
20250225,152400,215834125,3935,3935,3935,3935,0
20250225,152300,215834125,3935,3935,3935,3935,0
20250225,152200,215834125,3935,3935,3935,3935,0
20250225,152100,215834125,3935,3935,3935,3935,0
20250225,152000,215834125,3935,3935,3935,3935,0
20250225,151900,215834125,3935,3930,3935,3930,1147
20250225,151800,211322205,3930,3930,3930,3930,3
20250225,151700,211310415,3930,3935,3935,3930,630
20250225,151600,208834115,3935,3935,3935,3935,0
20250225,151500,208834115,3935,3935,3935,3935,306
20250225,151400,207630005,3935,3935,3935,3935,28
20250225,151300,207519825,3935,3935,3935,3935,36
20250225,151200,207378165,3930,3930,3930,3930,23
20250225,151100,207287775,3935,3935,3935,3935,568
20250225,151000,205052695,3935,3935,3935,3935,0
20250225,150900,205052695,3935,3935,3935,3935,1
20250225,150800,205048760,3935,3935,3935,3935,1100
20250225,150700,200720260,3940,3940,3940,3940,180
20250225,150600,200011060,3965,3965,3965,3965,0
20250225,150500,200011060,3965,3965,3965,3965,0
20250225,150400,200011060,3965,3965,3965,3965,0
20250225,150300,200011060,3965,3965,3965,3965,0
20250225,150200,200011060,3965,3940,3965,3940,3027
20250225,150100,188084655,3965,3965,3965,3965,1
20250225,150000,188080690,3950,3950,3950,3950,0
20250225,145900,188080690,3950,3950,3950,3950,200
20250225,145800,187290690,3970,3970,3970,3970,0
20250225,145700,187290690,3970,3970,3970,3970,0
20250225,145600,187290690,3970,3970,3970,3970,0
20250225,145500,187290690,3970,3970,3970,3970,0
20250225,145400,187290690,3970,3970,3970,3970,0
20250225,145300,187290690,3970,3950,3970,3940,3025
20250225,145200,175355280,3970,3970,3970,3970,0
20250225,145100,175355280,3970,3950,3970,3950,2
20250225,145000,175347360,3970,3970,3970,3970,1
20250225,144900,175343390,3950,3950,3950,3950,122
20250225,144800,174861490,3970,3970,3970,3970,639
20250225,144700,172324660,3970,3970,3970,3970,0
20250225,144600,172324660,3970,3970,3970,3970,0
20250225,144500,172324660,3970,3970,3970,3970,0
20250225,144400,172324660,3970,3970,3970,3970,1
20250225,144300,172320690,3950,3950,3950,3950,0
20250225,144200,172320690,3950,3950,3950,3950,12
20250225,144100,172273290,3950,3950,3950,3950,0
20250225,144000,172273290,3950,3950,3950,3950,0
20250225,143900,172273290,3950,3950,3950,3950,0
20250225,143800,172273290,3950,3950,3950,3950,0
20250225,143700,172273290,3950,3950,3950,3950,0
20250225,143600,172273290,3950,3950,3950,3950,0
20250225,143500,172273290,3950,3950,3950,3950,0
20250225,143400,172273290,3950,3950,3950,3950,620
20250225,143300,169824290,3975,3975,3975,3975,0
20250225,143200,169824290,3975,3975,3975,3975,0
20250225,143100,169824290,3975,3975,3975,3975,0
20250225,143000,169824290,3975,3975,3975,3975,0
20250225,142900,169824290,3975,3975,3975,3975,0
20250225,142800,169824290,3975,3975,3975,3975,0
20250225,142700,169824290,3975,3975,3975,3975,0
20250225,142600,169824290,3975,3975,3975,3975,25
20250225,142500,169724915,3975,3975,3975,3975,0
20250225,142400,169724915,3975,3975,3975,3975,0
20250225,142300,169724915,3975,3950,3975,3950,21
20250225,142200,169641940,3975,3975,3975,3975,5
20250225,142100,169622065,3975,3975,3975,3975,0
20250225,142000,169622065,3975,3975,3975,3975,1
20250225,141900,169618090,3950,3950,3950,3950,1
20250225,141800,169614140,3950,3950,3950,3950,0
20250225,141700,169614140,3950,3950,3950,3950,1
20250225,141600,169610190,3975,3975,3975,3975,0
20250225,141500,169610190,3975,3975,3975,3975,1
20250225,141400,169606215,3950,3950,3950,3950,0
20250225,141300,169606215,3950,3950,3950,3950,0
20250225,141200,169606215,3950,3950,3950,3950,0
20250225,141100,169606215,3950,3950,3950,3950,0
20250225,141000,169606215,3950,3950,3950,3950,0
20250225,140900,169606215,3950,3950,3950,3950,0
20250225,140800,169606215,3950,3975,3975,3950,201
20250225,140700,168812240,3950,3955,3955,3950,269
20250225,140600,167749620,3970,3970,3970,3970,0
20250225,140500,167749620,3970,3970,3970,3970,250
20250225,140400,166757120,3975,3975,3975,3975,0
20250225,140300,166757120,3975,3975,3975,3975,0
20250225,140200,166757120,3975,3975,3975,3975,0
20250225,140100,166757120,3975,3975,3975,3975,0
20250225,140000,166757120,3975,3975,3975,3975,0
20250225,135900,166757120,3975,3975,3975,3975,0
20250225,135800,166757120,3975,3975,3975,3975,0
20250225,135700,166757120,3975,3975,3975,3975,0
20250225,135600,166757120,3975,3975,3975,3975,6
20250225,135500,166733270,3955,3975,3975,3955,16
20250225,135400,166669970,3955,3955,3955,3955,0
20250225,135300,166669970,3955,3955,3955,3955,0
20250225,135200,166669970,3955,3955,3955,3955,0
20250225,135100,166669970,3955,3955,3955,3955,0
20250225,135000,166669970,3955,3955,3955,3955,0
20250225,134900,166669970,3955,3955,3955,3955,0
20250225,134800,166669970,3955,3955,3955,3955,1
20250225,134700,166666015,3955,3955,3955,3955,0
20250225,134600,166666015,3955,3955,3955,3955,0
20250225,134500,166666015,3955,3955,3955,3955,0
20250225,134400,166666015,3955,3955,3955,3950,865
20250225,134300,163247555,3955,3955,3955,3955,0
20250225,134200,163247555,3955,3955,3955,3955,0
20250225,134100,163247555,3955,3960,3960,3955,162
20250225,134000,162606740,3960,3960,3960,3960,190
20250225,133900,161854340,3965,3965,3965,3965,0
20250225,133800,161854340,3965,3970,3970,3965,587
20250225,133700,159524710,3970,3970,3970,3970,0
20250225,133600,159524710,3970,3970,3970,3970,0
20250225,133500,159524710,3970,3970,3970,3970,290
20250225,133400,158373410,3965,3965,3965,3965,190
20250225,133300,157620060,3965,3965,3965,3965,0
20250225,133200,157620060,3965,3965,3965,3965,24
20250225,133100,157524900,3965,3965,3965,3965,0
20250225,133000,157524900,3965,3965,3965,3965,0
20250225,132900,157524900,3965,3965,3965,3965,0
20250225,132800,157524900,3965,3965,3965,3965,1
20250225,132700,157520935,3965,3970,3970,3965,438
20250225,132600,155783280,3975,3975,3975,3975,0
20250225,132500,155783280,3975,3975,3975,3975,107
20250225,132400,155357955,3975,3975,3975,3975,0
20250225,132300,155357955,3975,3975,3975,3975,0
20250225,132200,155357955,3975,3975,3975,3975,90
20250225,132100,155000205,3975,3975,3975,3975,210
20250225,132000,154165455,3970,3970,3970,3970,210
20250225,131900,153331755,3970,3970,3975,3965,978
20250225,131800,149447985,3980,3980,3980,3980,197
20250225,131700,148663925,3980,3980,3980,3980,0
20250225,131600,148663925,3980,3980,3980,3980,0
20250225,131500,148663925,3980,3980,3980,3980,0
20250225,131400,148663925,3980,3980,3980,3980,17
20250225,131300,148596265,3980,3980,3980,3980,0
20250225,131200,148596265,3980,3980,3980,3980,0
20250225,131100,148596265,3980,3980,3980,3980,0
20250225,131000,148596265,3980,3980,3980,3980,0
20250225,130900,148596265,3980,3980,3980,3980,0
20250225,130800,148596265,3980,3980,3980,3980,0
20250225,130700,148596265,3980,3955,3980,3955,249
20250225,130600,147606795,3970,3970,3970,3970,0
20250225,130500,147606795,3970,3970,3970,3970,0
20250225,130400,147606795,3970,3970,3970,3970,0
20250225,130300,147606795,3970,3970,3970,3970,0
20250225,130200,147606795,3970,3965,3970,3965,1005
20250225,130100,143619470,3965,3965,3965,3965,0
20250225,130000,143619470,3965,3965,3965,3965,0
20250225,125900,143619470,3965,3965,3965,3965,886
20250225,125800,140106480,3980,3980,3980,3980,2
20250225,125700,140098520,3980,3980,3980,3980,0
20250225,125600,140098520,3980,3980,3980,3980,0
20250225,125500,140098520,3980,3980,3980,3980,74
20250225,125400,139804000,3980,3980,3980,3980,0
20250225,125300,139804000,3980,3980,3980,3980,0
20250225,125200,139804000,3980,3960,3980,3960,700
20250225,125100,137028280,3960,3960,3960,3960,0
20250225,125000,137028280,3960,3960,3960,3960,0
20250225,124900,137028280,3960,3960,3960,3960,25
20250225,124800,136929280,3950,3950,3950,3950,5
20250225,124700,136909530,3950,3950,3950,3950,150
20250225,124600,136317030,3950,3950,3950,3950,0
20250225,124500,136317030,3950,3950,3950,3950,0
20250225,124400,136317030,3950,3950,3950,3950,0
20250225,124300,136317030,3950,3950,3950,3950,2
20250225,124200,136309130,3950,3950,3950,3950,0
20250225,124100,136309130,3950,3950,3950,3950,0
20250225,124000,136309130,3950,3950,3950,3950,4
20250225,123900,136293330,3960,3960,3960,3960,0
20250225,123800,136293330,3960,3960,3960,3960,61
20250225,123700,136051770,3950,3950,3950,3950,0
20250225,123600,136051770,3950,3950,3950,3950,65
20250225,123500,135795020,3950,3950,3950,3950,333
20250225,123400,134479670,3945,3950,3950,3945,50
20250225,123300,134282245,3950,3950,3950,3950,0
20250225,123200,134282245,3950,3950,3950,3950,0
20250225,123100,134282245,3950,3950,3950,3950,121
20250225,123000,133804295,3950,3960,3960,3945,3158
20250225,122900,121322395,3960,3960,3960,3960,0
20250225,122800,121322395,3960,3960,3960,3960,0
20250225,122700,121322395,3960,3960,3960,3960,0
20250225,122600,121322395,3960,3960,3960,3960,0
20250225,122500,121322395,3960,3960,3960,3960,22
20250225,122400,121235275,3960,3960,3960,3960,103
20250225,122300,120827395,3970,3970,3970,3970,1
20250225,122200,120823425,3960,3960,3960,3960,0
20250225,122100,120823425,3960,3960,3960,3960,0
20250225,122000,120823425,3960,3960,3960,3960,341
20250225,121900,119473065,3960,3960,3960,3960,0
20250225,121800,119473065,3960,3960,3960,3960,100
20250225,121700,119077065,3960,3960,3960,3960,1
20250225,121600,119073105,3960,3960,3960,3960,252
20250225,121500,118075185,3960,3960,3960,3960,19
20250225,121400,117999945,3960,3960,3960,3960,0
20250225,121300,117999945,3960,3960,3960,3960,335
20250225,121200,116673345,3960,3965,3965,3960,4298
20250225,121100,99647205,3965,3965,3965,3965,500
20250225,121000,97664705,3970,3970,3970,3970,0
20250225,120900,97664705,3970,3970,3970,3970,0
20250225,120800,97664705,3970,3970,3970,3970,1458
20250225,120700,91876445,3970,3970,3970,3970,0
20250225,120600,91876445,3970,3970,3970,3970,0
20250225,120500,91876445,3970,3970,3970,3970,0
20250225,120400,91876445,3970,3970,3970,3970,0
20250225,120300,91876445,3970,3970,3970,3970,1
20250225,120200,91872475,3975,3975,3975,3975,0
20250225,120100,91872475,3975,3975,3975,3975,1318
20250225,120000,86633425,3980,3980,3980,3980,0
20250225,115900,86633425,3980,3995,3995,3980,222
20250225,115800,85749715,3995,3995,3995,3995,0
20250225,115700,85749715,3995,3995,3995,3995,8
20250225,115600,85717755,3995,3995,3995,3995,0
20250225,115500,85717755,3995,3995,3995,3995,0
20250225,115400,85717755,3995,3995,3995,3995,0
20250225,115300,85717755,3995,3995,3995,3995,0
20250225,115200,85717755,3995,3995,3995,3995,0
20250225,115100,85717755,3995,3995,3995,3995,1295
20250225,115000,80544230,3995,3995,3995,3995,0
20250225,114900,80544230,3995,3980,3995,3980,1608
20250225,114800,74144375,4000,4000,4000,4000,0
20250225,114700,74144375,4000,4000,4000,4000,0
20250225,114600,74144375,4000,4000,4000,4000,0
20250225,114500,74144375,4000,4000,4000,4000,0
20250225,114400,74144375,4000,4000,4000,4000,0
20250225,114300,74144375,4000,4000,4000,4000,0
20250225,114200,74144375,4000,4000,4000,4000,0
20250225,114100,74144375,4000,4000,4000,4000,0
20250225,114000,74144375,4000,4000,4000,4000,0
20250225,113900,74144375,4000,4000,4000,4000,0
20250225,113800,74144375,4000,4000,4000,4000,145
20250225,113700,73564375,4000,4000,4000,4000,0
20250225,113600,73564375,4000,4000,4000,4000,1
20250225,113500,73560375,3985,3985,3985,3985,0
20250225,113400,73560375,3985,3985,3985,3985,0
20250225,113300,73560375,3985,3985,3985,3985,0
20250225,113200,73560375,3985,3985,3985,3985,0
20250225,113100,73560375,3985,3985,3985,3985,94
20250225,113000,73185785,3985,3985,3985,3985,50
20250225,112900,72986535,3985,3985,3985,3985,59
20250225,112800,72751420,3985,3985,3985,3985,5
20250225,112700,72731495,3985,3985,3985,3985,206
20250225,112600,71910585,4005,4005,4005,4005,132
20250225,112500,71381925,3985,3985,3985,3985,1342
20250225,112400,66034055,3990,3990,3990,3990,973
20250225,112300,62151785,3995,3995,3995,3995,0
20250225,112200,62151785,3995,3995,3995,3995,0
20250225,112100,62151785,3995,4000,4000,3995,2895
20250225,112000,50586235,4000,4000,4000,4000,6
20250225,111900,50562235,4000,4000,4000,4000,0
20250225,111800,50562235,4000,4000,4000,4000,0
20250225,111700,50562235,4000,4000,4000,4000,1655
20250225,111600,43942235,4005,4005,4005,4005,0
20250225,111500,43942235,4005,4005,4005,4005,845
20250225,111400,40558010,4010,4010,4010,4010,0
20250225,111300,40558010,4010,4010,4010,4010,0
20250225,111200,40558010,4010,4010,4010,4010,0
20250225,111100,40558010,4010,4010,4010,4010,0
20250225,111000,40558010,4010,4010,4010,4010,0
20250225,110900,40558010,4010,4010,4010,4010,0
20250225,110800,40558010,4010,4010,4010,4010,0
20250225,110700,40558010,4010,4010,4010,4010,0
20250225,110600,40558010,4010,4010,4010,4010,0
20250225,110500,40558010,4010,4010,4010,4010,0
20250225,110400,40558010,4010,4010,4010,4010,0
20250225,110300,40558010,4010,4010,4010,4010,3
20250225,110200,40545980,4010,4010,4010,4010,0
20250225,110100,40545980,4010,4010,4010,4010,0
20250225,110000,40545980,4010,4010,4010,4010,0
20250225,105900,40545980,4010,4010,4010,4010,0
20250225,105800,40545980,4010,4010,4010,4010,0
20250225,105700,40545980,4010,4010,4010,4010,1
20250225,105600,40541970,4010,4010,4010,4010,0
20250225,105500,40541970,4010,4010,4010,4010,815
20250225,105400,37273820,4015,4015,4015,4015,0
20250225,105300,37273820,4015,4015,4015,4015,0
20250225,105200,37273820,4015,4015,4015,4015,0
20250225,105100,37273820,4015,4015,4015,4015,0
20250225,105000,37273820,4015,4015,4015,4015,0
20250225,104900,37273820,4015,4015,4015,4015,0
20250225,104800,37273820,4015,4015,4015,4015,0
20250225,104700,37273820,4015,4015,4015,4015,0
20250225,104600,37273820,4015,4015,4015,4015,0
20250225,104500,37273820,4015,4015,4015,4015,50
20250225,104400,37073070,4015,4015,4015,4015,0
20250225,104300,37073070,4015,4015,4015,4015,60
20250225,104200,36832170,4015,4015,4015,4015,0
20250225,104100,36832170,4015,4015,4015,4015,0
20250225,104000,36832170,4015,4015,4015,4015,0
20250225,103900,36832170,4015,4015,4015,4015,137
20250225,103800,36282115,4010,4010,4010,4010,0
20250225,103700,36282115,4010,4010,4010,4010,0
20250225,103600,36282115,4010,4010,4010,4010,0
20250225,103500,36282115,4010,4010,4010,4010,0
20250225,103400,36282115,4010,4010,4010,4010,11
20250225,103300,36238005,4015,4015,4015,4015,1
20250225,103200,36233990,4015,4015,4015,4015,0
20250225,103100,36233990,4015,4015,4015,4015,70
20250225,103000,35952940,4015,4015,4015,4015,20
20250225,102900,35872640,4015,4015,4015,4015,1
20250225,102800,35868625,4015,4015,4015,4015,21
20250225,102700,35784310,4010,4010,4010,4010,0
20250225,102600,35784310,4010,4010,4010,4010,0
20250225,102500,35784310,4010,4010,4010,4010,0
20250225,102400,35784310,4010,4010,4010,4010,0
20250225,102300,35784310,4010,4010,4010,4010,0
20250225,102200,35784310,4010,4010,4010,4010,0
20250225,102100,35784310,4010,4010,4010,4010,0
20250225,102000,35784310,4010,4010,4010,4010,430
20250225,101900,34060010,4010,4010,4010,4010,0
20250225,101800,34060010,4010,4010,4010,4010,0
20250225,101700,34060010,4010,4010,4010,4010,50
20250225,101600,33859510,4010,4010,4010,4010,0
20250225,101500,33859510,4010,4015,4015,4010,105
20250225,101400,33438185,4015,4015,4015,4015,294
20250225,101300,32257775,4015,4015,4015,4015,50
20250225,101200,32057025,4020,4020,4020,4020,0
20250225,101100,32057025,4020,4020,4020,4020,72
20250225,101000,31767585,4020,4015,4020,4015,1898
20250225,100900,24141135,4015,4015,4015,4015,0
20250225,100800,24141135,4015,4015,4015,4015,5
20250225,100700,24121060,4010,4015,4015,4010,294
20250225,100600,22942070,4015,4015,4015,4015,172
20250225,100500,22251490,4010,4010,4010,4010,0
20250225,100400,22251490,4010,4010,4010,4010,49
20250225,100300,22055000,4010,4010,4010,4010,0
20250225,100200,22055000,4010,4010,4010,4010,0
20250225,100100,22055000,4010,4010,4010,4010,8
20250225,100000,22022920,4010,4010,4010,4010,1
20250225,095900,22018910,4010,4010,4010,4010,12
20250225,095800,21970790,4010,4010,4010,4010,84
20250225,095700,21633950,4010,4015,4015,4010,149
20250225,095600,21036410,4010,4010,4010,4010,7
20250225,095500,21008340,4015,4015,4015,4015,0
20250225,095400,21008340,4015,4015,4015,4015,1
20250225,095300,21004325,4015,4015,4015,4015,0
20250225,095200,21004325,4015,4015,4015,4015,0
20250225,095100,21004325,4015,4015,4015,4015,0
20250225,095000,21004325,4015,4015,4015,4015,0
20250225,094900,21004325,4015,4015,4015,4015,75
20250225,094800,20703200,4020,4020,4020,4020,1
20250225,094700,20699180,4020,4020,4020,4020,51
20250225,094600,20494160,4020,4020,4020,4020,0
20250225,094500,20494160,4020,4005,4020,4005,2162
20250225,094400,11823870,4000,4000,4000,4000,1
20250225,094300,11819870,4000,4000,4000,4000,0
20250225,094200,11819870,4000,4000,4000,4000,0
20250225,094100,11819870,4000,4000,4000,4000,0
20250225,094000,11819870,4000,4000,4000,4000,0
20250225,093900,11819870,4000,4000,4000,4000,0
20250225,093800,11819870,4000,4000,4000,4000,9
20250225,093700,11783870,4000,4000,4000,4000,165
20250225,093600,11123870,4000,4000,4000,4000,403
20250225,093500,9511870,3980,3980,3980,3980,0
20250225,093400,9511870,3980,3980,3980,3980,0
20250225,093300,9511870,3980,3980,3980,3980,1500
20250225,093200,3541870,3990,3990,3990,3990,0
20250225,093100,3541870,3990,3990,3990,3990,10
20250225,093000,3501970,3985,3985,3985,3985,0
20250225,092900,3501970,3985,3985,3985,3985,0
20250225,092800,3501970,3985,3985,3985,3985,0
20250225,092700,3501970,3985,3985,3985,3985,0
20250225,092600,3501970,3985,3985,3985,3985,17
20250225,092500,3434225,3985,3985,3985,3985,0
20250225,092400,3434225,3985,3985,3985,3985,0
20250225,092300,3434225,3985,3985,3985,3985,0
20250225,092200,3434225,3985,3985,3985,3985,0
20250225,092100,3434225,3985,3985,3985,3985,0
20250225,092000,3434225,3985,3985,3985,3985,5
20250225,091900,3414300,3965,3965,3965,3965,0
20250225,091800,3414300,3965,3965,3965,3965,6
20250225,091700,3390510,3965,3965,3965,3965,13
20250225,091600,3338965,4000,4000,4000,4000,0
20250225,091500,3338965,4000,4000,4000,4000,200
20250225,091400,2538965,4000,4000,4000,4000,12
20250225,091300,2490965,4000,4000,4000,4000,0
20250225,091200,2490965,4000,4000,4000,4000,0
20250225,091100,2490965,4000,3970,4000,3970,260
20250225,091000,1452255,3970,3995,3995,3970,12
20250225,090900,1404510,3975,3975,3975,3975,110
20250225,090800,967260,3980,3980,3980,3980,0
20250225,090700,967260,3980,3980,3980,3980,0
20250225,090600,967260,3980,3980,3980,3980,0
20250225,090500,967260,3980,3980,3980,3980,0
20250225,090400,967260,3980,3980,3980,3980,0
20250225,090300,967260,3980,3980,3980,3980,20
20250225,090200,887660,4000,4000,4000,4000,1
20250225,090100,883660,3980,3980,3980,3980,0
20250225,090000,883660,3980,4005,4005,3980,222