KissMeData/108230/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,201800,207970420,4700,4700,4700,4700,2882
20250225,201700,207970420,4700,4700,4700,4700,0
20250225,201600,207970420,4700,4700,4700,4700,0
20250225,201500,207970420,4700,4700,4700,4700,0
20250225,201400,207970420,4700,4700,4700,4700,0
20250225,201300,207970420,4700,4700,4700,4700,0
20250225,201200,207970420,4700,4700,4700,4700,0
20250225,201100,207970420,4700,4700,4700,4700,0
20250225,201000,207970420,4700,4700,4700,4700,0
20250225,200900,207970420,4700,4700,4700,4700,0
20250225,200800,207970420,4700,4700,4700,4700,0
20250225,200700,207970420,4700,4700,4700,4700,0
20250225,200600,207970420,4700,4700,4700,4700,0
20250225,200500,207970420,4700,4700,4700,4700,0
20250225,200400,207970420,4700,4700,4700,4700,0
20250225,200300,207970420,4700,4700,4700,4700,0
20250225,200200,207970420,4700,4700,4700,4700,0
20250225,200100,207970420,4700,4700,4700,4700,0
20250225,200000,207970420,4700,4700,4700,4700,0
20250225,195900,207970420,4700,4700,4700,4700,0
20250225,195800,207970420,4700,4700,4700,4700,0
20250225,195700,207970420,4700,4700,4700,4700,0
20250225,195600,207970420,4700,4700,4700,4700,0
20250225,195500,207970420,4700,4700,4700,4700,0
20250225,195400,207970420,4700,4700,4700,4700,0
20250225,195300,207970420,4700,4700,4700,4700,0
20250225,195200,207970420,4700,4700,4700,4700,0
20250225,195100,207970420,4700,4700,4700,4700,0
20250225,195000,207970420,4700,4700,4700,4700,0
20250225,194900,207970420,4700,4700,4700,4700,0
20250225,194800,207970420,4700,4700,4700,4700,2882
20250225,194700,207970420,4700,4700,4700,4700,0
20250225,194600,207970420,4700,4700,4700,4700,0
20250225,194500,207970420,4700,4700,4700,4700,0
20250225,194400,207970420,4700,4700,4700,4700,0
20250225,194300,207970420,4700,4700,4700,4700,0
20250225,194200,207970420,4700,4700,4700,4700,0
20250225,194100,207970420,4700,4700,4700,4700,0
20250225,194000,207970420,4700,4700,4700,4700,0
20250225,193900,207970420,4700,4700,4700,4700,0
20250225,193800,207970420,4700,4700,4700,4700,0
20250225,193700,207970420,4700,4700,4700,4700,0
20250225,193600,207970420,4700,4700,4700,4700,0
20250225,193500,207970420,4700,4700,4700,4700,0
20250225,193400,207970420,4700,4700,4700,4700,0
20250225,193300,207970420,4700,4700,4700,4700,0
20250225,193200,207970420,4700,4700,4700,4700,0
20250225,193100,207970420,4700,4700,4700,4700,0
20250225,193000,207970420,4700,4700,4700,4700,0
20250225,192900,207970420,4700,4700,4700,4700,0
20250225,192800,207970420,4700,4700,4700,4700,0
20250225,192700,207970420,4700,4700,4700,4700,0
20250225,192600,207970420,4700,4700,4700,4700,0
20250225,192500,207970420,4700,4700,4700,4700,0
20250225,192400,207970420,4700,4700,4700,4700,0
20250225,192300,207970420,4700,4700,4700,4700,0
20250225,192200,207970420,4700,4700,4700,4700,0
20250225,192100,207970420,4700,4700,4700,4700,0
20250225,192000,207970420,4700,4700,4700,4700,0
20250225,191900,207970420,4700,4700,4700,4700,0
20250225,191800,207970420,4700,4700,4700,4700,2882
20250225,191700,207970420,4700,4700,4700,4700,0
20250225,191600,207970420,4700,4700,4700,4700,0
20250225,191500,207970420,4700,4700,4700,4700,0
20250225,191400,207970420,4700,4700,4700,4700,0
20250225,191300,207970420,4700,4700,4700,4700,0
20250225,191200,207970420,4700,4700,4700,4700,0
20250225,191100,207970420,4700,4700,4700,4700,0
20250225,191000,207970420,4700,4700,4700,4700,0
20250225,190900,207970420,4700,4700,4700,4700,0
20250225,190800,207970420,4700,4700,4700,4700,0
20250225,190700,207970420,4700,4700,4700,4700,0
20250225,190600,207970420,4700,4700,4700,4700,0
20250225,190500,207970420,4700,4700,4700,4700,0
20250225,190400,207970420,4700,4700,4700,4700,0
20250225,190300,207970420,4700,4700,4700,4700,0
20250225,190200,207970420,4700,4700,4700,4700,0
20250225,190100,207970420,4700,4700,4700,4700,0
20250225,190000,207970420,4700,4700,4700,4700,0
20250225,185900,207970420,4700,4700,4700,4700,0
20250225,185800,207970420,4700,4700,4700,4700,0
20250225,185700,207970420,4700,4700,4700,4700,0
20250225,185600,207970420,4700,4700,4700,4700,0
20250225,185500,207970420,4700,4700,4700,4700,0
20250225,185400,207970420,4700,4700,4700,4700,0
20250225,185300,207970420,4700,4700,4700,4700,0
20250225,185200,207970420,4700,4700,4700,4700,0
20250225,185100,207970420,4700,4700,4700,4700,0
20250225,185000,207970420,4700,4700,4700,4700,0
20250225,184900,207970420,4700,4700,4700,4700,0
20250225,184800,207970420,4700,4700,4700,4700,2882
20250225,184700,207970420,4700,4700,4700,4700,0
20250225,184600,207970420,4700,4700,4700,4700,0
20250225,184500,207970420,4700,4700,4700,4700,0
20250225,184400,207970420,4700,4700,4700,4700,0
20250225,184300,207970420,4700,4700,4700,4700,0
20250225,184200,207970420,4700,4700,4700,4700,0
20250225,184100,207970420,4700,4700,4700,4700,0
20250225,184000,207970420,4700,4700,4700,4700,0
20250225,183900,207970420,4700,4700,4700,4700,0
20250225,183800,207970420,4700,4700,4700,4700,0
20250225,183700,207970420,4700,4700,4700,4700,0
20250225,183600,207970420,4700,4700,4700,4700,0
20250225,183500,207970420,4700,4700,4700,4700,0
20250225,183400,207970420,4700,4700,4700,4700,0
20250225,183300,207970420,4700,4700,4700,4700,0
20250225,183200,207970420,4700,4700,4700,4700,0
20250225,183100,207970420,4700,4700,4700,4700,0
20250225,183000,207970420,4700,4700,4700,4700,0
20250225,182900,207970420,4700,4700,4700,4700,0
20250225,182800,207970420,4700,4700,4700,4700,0
20250225,182700,207970420,4700,4700,4700,4700,0
20250225,182600,207970420,4700,4700,4700,4700,0
20250225,182500,207970420,4700,4700,4700,4700,0
20250225,182400,207970420,4700,4700,4700,4700,0
20250225,182300,207970420,4700,4700,4700,4700,0
20250225,182200,207970420,4700,4700,4700,4700,0
20250225,182100,207970420,4700,4700,4700,4700,0
20250225,182000,207970420,4700,4700,4700,4700,0
20250225,181900,207970420,4700,4700,4700,4700,0
20250225,181800,207970420,4700,4700,4700,4700,2882
20250225,181700,207970420,4700,4700,4700,4700,0
20250225,181600,207970420,4700,4700,4700,4700,0
20250225,181500,207970420,4700,4700,4700,4700,0
20250225,181400,207970420,4700,4700,4700,4700,0
20250225,181300,207970420,4700,4700,4700,4700,0
20250225,181200,207970420,4700,4700,4700,4700,0
20250225,181100,207970420,4700,4700,4700,4700,0
20250225,181000,207970420,4700,4700,4700,4700,0
20250225,180900,207970420,4700,4700,4700,4700,0
20250225,180800,207970420,4700,4700,4700,4700,0
20250225,180700,207970420,4700,4700,4700,4700,0
20250225,180600,207970420,4700,4700,4700,4700,0
20250225,180500,207970420,4700,4700,4700,4700,0
20250225,180400,207970420,4700,4700,4700,4700,0
20250225,180300,207970420,4700,4700,4700,4700,0
20250225,180200,207970420,4700,4700,4700,4700,0
20250225,180100,207970420,4700,4700,4700,4700,0
20250225,180000,207970420,4700,4700,4700,4700,0
20250225,175900,207970420,4700,4700,4700,4700,0
20250225,175800,207970420,4700,4700,4700,4700,0
20250225,175700,207970420,4700,4700,4700,4700,0
20250225,175600,207970420,4700,4700,4700,4700,0
20250225,175500,207970420,4700,4700,4700,4700,0
20250225,175400,207970420,4700,4700,4700,4700,0
20250225,175300,207970420,4700,4700,4700,4700,0
20250225,175200,207970420,4700,4700,4700,4700,0
20250225,175100,207970420,4700,4700,4700,4700,0
20250225,175000,207970420,4700,4700,4700,4700,0
20250225,174900,207970420,4700,4700,4700,4700,0
20250225,174800,207970420,4700,4700,4700,4700,2882
20250225,174700,207970420,4700,4700,4700,4700,0
20250225,174600,207970420,4700,4700,4700,4700,0
20250225,174500,207970420,4700,4700,4700,4700,0
20250225,174400,207970420,4700,4700,4700,4700,0
20250225,174300,207970420,4700,4700,4700,4700,0
20250225,174200,207970420,4700,4700,4700,4700,0
20250225,174100,207970420,4700,4700,4700,4700,0
20250225,174000,207970420,4700,4700,4700,4700,0
20250225,173900,207970420,4700,4700,4700,4700,0
20250225,173800,207970420,4700,4700,4700,4700,0
20250225,173700,207970420,4700,4700,4700,4700,0
20250225,173600,207970420,4700,4700,4700,4700,0
20250225,173500,207970420,4700,4700,4700,4700,0
20250225,173400,207970420,4700,4700,4700,4700,0
20250225,173300,207970420,4700,4700,4700,4700,0
20250225,173200,207970420,4700,4700,4700,4700,0
20250225,173100,207970420,4700,4700,4700,4700,0
20250225,173000,207970420,4700,4700,4700,4700,0
20250225,172900,207970420,4700,4700,4700,4700,0
20250225,172800,207970420,4700,4700,4700,4700,0
20250225,172700,207970420,4700,4700,4700,4700,0
20250225,172600,207970420,4700,4700,4700,4700,0
20250225,172500,207970420,4700,4700,4700,4700,0
20250225,172400,207970420,4700,4700,4700,4700,0
20250225,172300,207970420,4700,4700,4700,4700,0
20250225,172200,207970420,4700,4700,4700,4700,0
20250225,172100,207970420,4700,4700,4700,4700,0
20250225,172000,207970420,4700,4700,4700,4700,0
20250225,171900,207970420,4700,4700,4700,4700,0
20250225,171800,207970420,4700,4700,4700,4700,2882
20250225,171700,207970420,4700,4700,4700,4700,0
20250225,171600,207970420,4700,4700,4700,4700,0
20250225,171500,207970420,4700,4700,4700,4700,0
20250225,171400,207970420,4700,4700,4700,4700,0
20250225,171300,207970420,4700,4700,4700,4700,0
20250225,171200,207970420,4700,4700,4700,4700,0
20250225,171100,207970420,4700,4700,4700,4700,0
20250225,171000,207970420,4700,4700,4700,4700,0
20250225,170900,207970420,4700,4700,4700,4700,0
20250225,170800,207970420,4700,4700,4700,4700,0
20250225,170700,207970420,4700,4700,4700,4700,0
20250225,170600,207970420,4700,4700,4700,4700,0
20250225,170500,207970420,4700,4700,4700,4700,0
20250225,170400,207970420,4700,4700,4700,4700,0
20250225,170300,207970420,4700,4700,4700,4700,0
20250225,170200,207970420,4700,4700,4700,4700,0
20250225,170100,207970420,4700,4700,4700,4700,0
20250225,170000,207970420,4700,4700,4700,4700,0
20250225,165900,207970420,4700,4700,4700,4700,0
20250225,165800,207970420,4700,4700,4700,4700,0
20250225,165700,207970420,4700,4700,4700,4700,0
20250225,165600,207970420,4700,4700,4700,4700,0
20250225,165500,207970420,4700,4700,4700,4700,0
20250225,165400,207970420,4700,4700,4700,4700,0
20250225,165300,207970420,4700,4700,4700,4700,0
20250225,165200,207970420,4700,4700,4700,4700,0
20250225,165100,207970420,4700,4700,4700,4700,0
20250225,165000,207970420,4700,4700,4700,4700,0
20250225,164900,207970420,4700,4700,4700,4700,0
20250225,164800,207970420,4700,4700,4700,4700,2882
20250225,164700,207970420,4700,4700,4700,4700,0
20250225,164600,207970420,4700,4700,4700,4700,0
20250225,164500,207970420,4700,4700,4700,4700,0
20250225,164400,207970420,4700,4700,4700,4700,0
20250225,164300,207970420,4700,4700,4700,4700,0
20250225,164200,207970420,4700,4700,4700,4700,0
20250225,164100,207970420,4700,4700,4700,4700,0
20250225,164000,207970420,4700,4700,4700,4700,0
20250225,163900,207970420,4700,4700,4700,4700,0
20250225,163800,207970420,4700,4700,4700,4700,0
20250225,163700,207970420,4700,4700,4700,4700,0
20250225,163600,207970420,4700,4700,4700,4700,0
20250225,163500,207970420,4700,4700,4700,4700,0
20250225,163400,207970420,4700,4700,4700,4700,0
20250225,163300,207970420,4700,4700,4700,4700,0
20250225,163200,207970420,4700,4700,4700,4700,0
20250225,163100,207970420,4700,4700,4700,4700,0
20250225,163000,207970420,4700,4700,4700,4700,0
20250225,162900,207970420,4700,4700,4700,4700,0
20250225,162800,207970420,4700,4700,4700,4700,0
20250225,162700,207970420,4700,4700,4700,4700,0
20250225,162600,207970420,4700,4700,4700,4700,0
20250225,162500,207970420,4700,4700,4700,4700,0
20250225,162400,207970420,4700,4700,4700,4700,0
20250225,162300,207970420,4700,4700,4700,4700,0
20250225,162200,207970420,4700,4700,4700,4700,0
20250225,162100,207970420,4700,4700,4700,4700,0
20250225,162000,207970420,4700,4700,4700,4700,0
20250225,161900,207970420,4700,4700,4700,4700,0
20250225,161800,207970420,4700,4700,4700,4700,2882
20250225,161700,207970420,4700,4700,4700,4700,0
20250225,161600,207970420,4700,4700,4700,4700,0
20250225,161500,207970420,4700,4700,4700,4700,0
20250225,161400,207970420,4700,4700,4700,4700,0
20250225,161300,207970420,4700,4700,4700,4700,0
20250225,161200,207970420,4700,4700,4700,4700,0
20250225,161100,207970420,4700,4700,4700,4700,0
20250225,161000,207970420,4700,4700,4700,4700,0
20250225,160900,207970420,4700,4700,4700,4700,0
20250225,160800,207970420,4700,4700,4700,4700,0
20250225,160700,207970420,4700,4700,4700,4700,0
20250225,160600,207970420,4700,4700,4700,4700,0
20250225,160500,207970420,4700,4700,4700,4700,0
20250225,160400,207970420,4700,4700,4700,4700,0
20250225,160300,207970420,4700,4700,4700,4700,0
20250225,160200,207970420,4700,4700,4700,4700,0
20250225,160100,207970420,4700,4700,4700,4700,0
20250225,160000,207970420,4700,4700,4700,4700,0
20250225,155900,207970420,4700,4700,4700,4700,0
20250225,155800,207970420,4700,4700,4700,4700,0
20250225,155700,207970420,4700,4700,4700,4700,0
20250225,155600,207970420,4700,4700,4700,4700,0
20250225,155500,207970420,4700,4700,4700,4700,0
20250225,155400,207970420,4700,4700,4700,4700,0
20250225,155300,207970420,4700,4700,4700,4700,0
20250225,155200,207970420,4700,4700,4700,4700,0
20250225,155100,207970420,4700,4700,4700,4700,0
20250225,155000,207970420,4700,4700,4700,4700,0
20250225,154900,207970420,4700,4700,4700,4700,0
20250225,154800,207970420,4700,4700,4700,4700,2882
20250225,154700,207970420,4700,4700,4700,4700,0
20250225,154600,207970420,4700,4700,4700,4700,0
20250225,154500,207970420,4700,4700,4700,4700,0
20250225,154400,207970420,4700,4700,4700,4700,0
20250225,154300,207970420,4700,4700,4700,4700,0
20250225,154200,207970420,4700,4700,4700,4700,0
20250225,154100,207970420,4700,4700,4700,4700,0
20250225,154000,207970420,4700,4700,4700,4700,0
20250225,153900,207970420,4700,4700,4700,4700,0
20250225,153800,207970420,4700,4700,4700,4700,0
20250225,153700,207970420,4700,4700,4700,4700,0
20250225,153600,207970420,4700,4700,4700,4700,0
20250225,153500,207970420,4700,4700,4700,4700,0
20250225,153400,207970420,4700,4700,4700,4700,0
20250225,153300,207970420,4700,4700,4700,4700,0
20250225,153200,207970420,4700,4700,4700,4700,0
20250225,153100,207970420,4700,4700,4700,4700,0
20250225,153000,207970420,4700,4700,4700,4700,2882
20250225,152900,194425020,4710,4710,4710,4710,0
20250225,152800,194425020,4710,4710,4710,4710,0
20250225,152700,194425020,4710,4710,4710,4710,0
20250225,152600,194425020,4710,4710,4710,4710,0
20250225,152500,194425020,4710,4710,4710,4710,0
20250225,152400,194425020,4710,4710,4710,4710,0
20250225,152300,194425020,4710,4710,4710,4710,0
20250225,152200,194425020,4710,4710,4710,4710,0
20250225,152100,194425020,4710,4710,4710,4710,0
20250225,152000,194425020,4710,4710,4710,4710,0
20250225,151900,194425020,4710,4710,4710,4710,33
20250225,151800,194269590,4710,4705,4710,4705,85
20250225,151700,193869480,4705,4705,4705,4705,48
20250225,151600,193643640,4710,4710,4710,4710,111
20250225,151500,193120830,4705,4705,4705,4705,171
20250225,151400,192316275,4710,4705,4710,4705,89
20250225,151300,191897345,4705,4705,4705,4705,16
20250225,151200,191822065,4705,4705,4705,4705,52
20250225,151100,191577405,4705,4705,4705,4705,0
20250225,151000,191577405,4705,4705,4705,4705,51
20250225,150900,191337450,4710,4705,4710,4705,97
20250225,150800,190880835,4705,4705,4705,4705,0
20250225,150700,190880835,4705,4705,4705,4705,57
20250225,150600,190612650,4710,4710,4710,4710,1
20250225,150500,190607940,4705,4715,4715,4705,84
20250225,150400,190212515,4710,4710,4710,4710,293
20250225,150300,188832485,4710,4710,4710,4710,0
20250225,150200,188832485,4710,4710,4710,4710,49
20250225,150100,188601695,4710,4710,4710,4710,47
20250225,150000,188380325,4710,4710,4710,4710,0
20250225,145900,188380325,4710,4710,4710,4710,53
20250225,145800,188130695,4715,4715,4715,4715,0
20250225,145700,188130695,4715,4715,4715,4715,0
20250225,145600,188130695,4715,4715,4715,4715,1
20250225,145500,188125980,4710,4710,4710,4710,0
20250225,145400,188125980,4710,4710,4710,4710,53
20250225,145300,187876350,4715,4715,4715,4715,0
20250225,145200,187876350,4715,4715,4715,4715,110
20250225,145100,187357700,4725,4725,4725,4725,0
20250225,145000,187357700,4725,4725,4725,4725,0
20250225,144900,187357700,4725,4725,4725,4725,1
20250225,144800,187352975,4710,4710,4710,4710,56
20250225,144700,187089215,4725,4725,4725,4725,1
20250225,144600,187084490,4705,4705,4705,4705,0
20250225,144500,187084490,4705,4725,4725,4705,42
20250225,144400,186886860,4705,4705,4705,4705,56
20250225,144300,186623380,4725,4725,4725,4725,3
20250225,144200,186609205,4725,4725,4725,4725,0
20250225,144100,186609205,4725,4725,4725,4725,1
20250225,144000,186604480,4700,4700,4725,4700,52
20250225,143900,186360055,4730,4730,4730,4730,0
20250225,143800,186360055,4730,4730,4730,4730,0
20250225,143700,186360055,4730,4705,4730,4700,53
20250225,143600,186110905,4705,4705,4705,4705,1
20250225,143500,186106200,4735,4705,4735,4700,1858
20250225,143400,177370650,4705,4710,4710,4705,2348
20250225,143300,166317930,4715,4715,4715,4715,300
20250225,143200,164903430,4710,4710,4710,4710,0
20250225,143100,164903430,4710,4710,4710,4710,0
20250225,143000,164903430,4710,4710,4710,4710,48
20250225,142900,164677350,4715,4715,4715,4715,0
20250225,142800,164677350,4715,4715,4715,4715,0
20250225,142700,164677350,4715,4715,4715,4715,0
20250225,142600,164677350,4715,4715,4715,4715,103
20250225,142500,164191705,4710,4710,4710,4710,0
20250225,142400,164191705,4710,4710,4710,4710,0
20250225,142300,164191705,4710,4710,4710,4710,200
20250225,142200,163249705,4710,4715,4715,4710,1061
20250225,142100,158247115,4710,4710,4710,4710,0
20250225,142000,158247115,4710,4710,4710,4710,0
20250225,141900,158247115,4710,4760,4760,4710,2391
20250225,141800,146966535,4725,4725,4725,4725,0
20250225,141700,146966535,4725,4725,4725,4725,0
20250225,141600,146966535,4725,4725,4725,4725,0
20250225,141500,146966535,4725,4725,4725,4725,408
20250225,141400,145038735,4730,4730,4730,4730,334
20250225,141300,143458915,4730,4730,4730,4730,0
20250225,141200,143458915,4730,4730,4730,4730,0
20250225,141100,143458915,4730,4730,4730,4730,56
20250225,141000,143194035,4730,4730,4730,4730,0
20250225,140900,143194035,4730,4730,4730,4730,0
20250225,140800,143194035,4730,4730,4730,4730,0
20250225,140700,143194035,4730,4730,4745,4730,1513
20250225,140600,136023295,4735,4735,4735,4735,0
20250225,140500,136023295,4735,4735,4735,4735,0
20250225,140400,136023295,4735,4735,4735,4735,100
20250225,140300,135549795,4730,4730,4730,4730,55
20250225,140200,135289645,4735,4735,4735,4735,0
20250225,140100,135289645,4735,4735,4735,4735,0
20250225,140000,135289645,4735,4735,4735,4735,0
20250225,135900,135289645,4735,4735,4735,4735,262
20250225,135800,134049075,4735,4735,4735,4735,0
20250225,135700,134049075,4735,4735,4735,4735,0
20250225,135600,134049075,4735,4735,4735,4735,0
20250225,135500,134049075,4735,4735,4735,4735,49
20250225,135400,133817060,4750,4750,4750,4750,0
20250225,135300,133817060,4750,4750,4750,4750,0
20250225,135200,133817060,4750,4750,4750,4750,32
20250225,135100,133665060,4735,4735,4735,4735,49
20250225,135000,133433045,4740,4740,4740,4740,0
20250225,134900,133433045,4740,4740,4740,4740,0
20250225,134800,133433045,4740,4740,4740,4740,0
20250225,134700,133433045,4740,4740,4740,4740,50
20250225,134600,133196045,4740,4740,4740,4740,0
20250225,134500,133196045,4740,4740,4740,4740,55
20250225,134400,132935345,4745,4745,4745,4745,1
20250225,134300,132930600,4740,4740,4740,4740,50
20250225,134200,132693600,4740,4740,4740,4740,0
20250225,134100,132693600,4740,4740,4740,4740,205
20250225,134000,131721900,4740,4740,4740,4740,0
20250225,133900,131721900,4740,4740,4740,4740,55
20250225,133800,131461200,4740,4745,4745,4740,2700
20250225,133700,118656190,4750,4750,4750,4750,0
20250225,133600,118656190,4750,4750,4750,4750,0
20250225,133500,118656190,4750,4750,4750,4750,540
20250225,133400,116091190,4750,4750,4750,4750,44
20250225,133300,115882190,4755,4755,4755,4755,0
20250225,133200,115882190,4755,4755,4755,4755,125
20250225,133100,115287815,4750,4750,4750,4750,48
20250225,133000,115059815,4750,4750,4750,4750,0
20250225,132900,115059815,4750,4750,4750,4750,0
20250225,132800,115059815,4750,4750,4750,4750,0
20250225,132700,115059815,4750,4755,4755,4750,58
20250225,132600,114784310,4765,4765,4765,4765,1
20250225,132500,114779545,4750,4750,4750,4750,0
20250225,132400,114779545,4750,4750,4750,4750,0
20250225,132300,114779545,4750,4750,4750,4750,50
20250225,132200,114542045,4750,4750,4750,4750,0
20250225,132100,114542045,4750,4750,4750,4750,0
20250225,132000,114542045,4750,4750,4750,4750,0
20250225,131900,114542045,4750,4750,4750,4750,0
20250225,131800,114542045,4750,4750,4750,4750,0
20250225,131700,114542045,4750,4750,4750,4750,0
20250225,131600,114542045,4750,4750,4750,4750,0
20250225,131500,114542045,4750,4750,4750,4750,2
20250225,131400,114532545,4760,4760,4760,4760,0
20250225,131300,114532545,4760,4760,4760,4760,1000
20250225,131200,109772545,4750,4750,4750,4750,49
20250225,131100,109539795,4760,4760,4760,4760,1
20250225,131000,109535035,4765,4765,4765,4765,0
20250225,130900,109535035,4765,4765,4765,4765,0
20250225,130800,109535035,4765,4765,4765,4765,0
20250225,130700,109535035,4765,4765,4765,4765,1
20250225,130600,109530270,4765,4765,4765,4765,0
20250225,130500,109530270,4765,4765,4765,4765,0
20250225,130400,109530270,4765,4765,4765,4765,0
20250225,130300,109530270,4765,4765,4765,4765,239
20250225,130200,108391435,4745,4745,4745,4745,0
20250225,130100,108391435,4745,4745,4745,4745,0
20250225,130000,108391435,4745,4745,4745,4745,53
20250225,125900,108139950,4750,4750,4750,4750,14
20250225,125800,108073450,4765,4765,4765,4765,1
20250225,125700,108068685,4750,4750,4750,4750,26
20250225,125600,107945185,4750,4750,4750,4750,0
20250225,125500,107945185,4750,4750,4750,4750,24
20250225,125400,107831185,4745,4745,4745,4745,0
20250225,125300,107831185,4745,4745,4745,4745,0
20250225,125200,107831185,4745,4745,4745,4745,48
20250225,125100,107603425,4750,4750,4750,4750,127
20250225,125000,107000175,4750,4750,4750,4750,0
20250225,124900,107000175,4750,4750,4750,4750,0
20250225,124800,107000175,4750,4750,4750,4750,54
20250225,124700,106743675,4765,4765,4765,4765,0
20250225,124600,106743675,4765,4765,4765,4765,0
20250225,124500,106743675,4765,4765,4765,4765,0
20250225,124400,106743675,4765,4765,4765,4765,1
20250225,124300,106738910,4750,4750,4750,4750,57
20250225,124200,106468160,4765,4765,4765,4765,1
20250225,124100,106463395,4745,4745,4745,4745,12
20250225,124000,106406455,4745,4745,4745,4745,0
20250225,123900,106406455,4745,4745,4745,4745,55
20250225,123800,106145480,4765,4765,4765,4765,186
20250225,123700,105259190,4745,4755,4755,4745,392
20250225,123600,103398940,4750,4750,4750,4750,0
20250225,123500,103398940,4750,4750,4750,4750,0
20250225,123400,103398940,4750,4750,4750,4750,0
20250225,123300,103398940,4750,4750,4750,4750,0
20250225,123200,103398940,4750,4760,4760,4750,125
20250225,123100,102804515,4760,4760,4760,4760,0
20250225,123000,102804515,4760,4760,4760,4760,0
20250225,122900,102804515,4760,4760,4760,4760,0
20250225,122800,102804515,4760,4760,4760,4760,0
20250225,122700,102804515,4760,4760,4760,4760,0
20250225,122600,102804515,4760,4760,4760,4760,25
20250225,122500,102685515,4755,4755,4755,4755,376
20250225,122400,100897635,4755,4755,4755,4755,99
20250225,122300,100426890,4755,4760,4760,4755,740
20250225,122200,96907520,4760,4760,4760,4760,56
20250225,122100,96640960,4765,4765,4765,4765,0
20250225,122000,96640960,4765,4765,4765,4765,0
20250225,121900,96640960,4765,4765,4765,4765,10
20250225,121800,96593310,4760,4760,4760,4760,53
20250225,121700,96341030,4755,4755,4755,4755,0
20250225,121600,96341030,4755,4755,4755,4755,0
20250225,121500,96341030,4755,4755,4755,4755,0
20250225,121400,96341030,4755,4765,4765,4755,238
20250225,121300,95207480,4760,4760,4760,4760,8
20250225,121200,95169400,4755,4755,4755,4755,0
20250225,121100,95169400,4755,4755,4755,4755,0
20250225,121000,95169400,4755,4755,4755,4755,0
20250225,120900,95169400,4755,4755,4755,4755,50
20250225,120800,94931650,4755,4755,4755,4755,0
20250225,120700,94931650,4755,4755,4755,4755,0
20250225,120600,94931650,4755,4755,4755,4755,0
20250225,120500,94931650,4755,4755,4755,4755,56
20250225,120400,94665370,4755,4755,4755,4755,0
20250225,120300,94665370,4755,4755,4755,4755,0
20250225,120200,94665370,4755,4755,4755,4755,0
20250225,120100,94665370,4755,4755,4755,4755,53
20250225,120000,94413355,4755,4755,4755,4755,0
20250225,115900,94413355,4755,4755,4755,4755,0
20250225,115800,94413355,4755,4755,4755,4755,0
20250225,115700,94413355,4755,4755,4755,4755,0
20250225,115600,94413355,4755,4755,4755,4755,57
20250225,115500,94142320,4770,4770,4770,4770,0
20250225,115400,94142320,4770,4770,4770,4770,53
20250225,115300,93889510,4755,4755,4755,4755,0
20250225,115200,93889510,4755,4755,4755,4755,57
20250225,115100,93618475,4770,4770,4770,4770,1
20250225,115000,93613705,4755,4755,4755,4755,0
20250225,114900,93613705,4755,4755,4755,4755,0
20250225,114800,93613705,4755,4755,4755,4755,47
20250225,114700,93390220,4755,4755,4755,4755,0
20250225,114600,93390220,4755,4760,4760,4755,998
20250225,114500,88644320,4760,4760,4760,4760,49
20250225,114400,88411080,4770,4770,4770,4770,0
20250225,114300,88411080,4770,4770,4770,4770,0
20250225,114200,88411080,4770,4770,4770,4770,10
20250225,114100,88363380,4770,4770,4770,4760,330
20250225,114000,86792560,4755,4755,4755,4755,0
20250225,113900,86792560,4755,4755,4755,4755,399
20250225,113800,84895315,4755,4755,4755,4755,0
20250225,113700,84895315,4755,4755,4755,4755,50
20250225,113600,84657565,4755,4755,4755,4755,0
20250225,113500,84657565,4755,4755,4755,4755,223
20250225,113400,83597200,4755,4755,4755,4755,5
20250225,113300,83573425,4760,4760,4760,4760,419
20250225,113200,81578985,4770,4770,4770,4770,0
20250225,113100,81578985,4770,4770,4770,4770,0
20250225,113000,81578985,4770,4770,4770,4770,1
20250225,112900,81574215,4760,4760,4760,4760,0
20250225,112800,81574215,4760,4760,4760,4760,55
20250225,112700,81312415,4760,4760,4760,4760,0
20250225,112600,81312415,4760,4760,4760,4760,0
20250225,112500,81312415,4760,4760,4760,4760,48
20250225,112400,81083935,4770,4770,4770,4770,0
20250225,112300,81083935,4770,4770,4770,4770,0
20250225,112200,81083935,4770,4770,4770,4770,165
20250225,112100,80296885,4755,4760,4760,4755,58
20250225,112000,80021090,4770,4770,4770,4770,50
20250225,111900,79782590,4770,4770,4770,4770,10
20250225,111800,79734890,4770,4755,4770,4755,152
20250225,111700,79009865,4760,4760,4760,4760,50
20250225,111600,78771865,4760,4760,4760,4760,0
20250225,111500,78771865,4760,4760,4760,4760,394
20250225,111400,76896425,4760,4760,4760,4760,0
20250225,111300,76896425,4760,4760,4760,4760,56
20250225,111200,76629865,4770,4770,4770,4770,0
20250225,111100,76629865,4770,4770,4770,4770,0
20250225,111000,76629865,4770,4760,4770,4760,55
20250225,110900,76368055,4770,4770,4770,4770,0
20250225,110800,76368055,4770,4770,4770,4770,1
20250225,110700,76363285,4765,4765,4765,4765,0
20250225,110600,76363285,4765,4765,4765,4765,56
20250225,110500,76096445,4770,4770,4770,4770,50
20250225,110400,75857945,4770,4770,4770,4770,122
20250225,110300,75276005,4770,4770,4770,4770,10
20250225,110200,75228305,4760,4760,4760,4760,51
20250225,110100,74985545,4770,4770,4770,4770,0
20250225,110000,74985545,4770,4770,4770,4770,0
20250225,105900,74985545,4770,4770,4770,4770,1
20250225,105800,74980775,4760,4760,4760,4760,0
20250225,105700,74980775,4760,4760,4760,4760,0
20250225,105600,74980775,4760,4760,4760,4760,0
20250225,105500,74980775,4760,4760,4760,4760,0
20250225,105400,74980775,4760,4760,4760,4760,0
20250225,105300,74980775,4760,4760,4760,4760,0
20250225,105200,74980775,4760,4760,4760,4760,23
20250225,105100,74871295,4765,4765,4765,4765,0
20250225,105000,74871295,4765,4765,4765,4765,0
20250225,104900,74871295,4765,4765,4765,4765,0
20250225,104800,74871295,4765,4765,4765,4765,0
20250225,104700,74871295,4765,4765,4765,4765,47
20250225,104600,74647340,4760,4760,4760,4760,926
20250225,104500,70239580,4765,4765,4765,4765,0
20250225,104400,70239580,4765,4765,4765,4765,2
20250225,104300,70230050,4770,4770,4770,4770,0
20250225,104200,70230050,4770,4770,4770,4770,0
20250225,104100,70230050,4770,4770,4770,4770,1
20250225,104000,70225280,4760,4760,4760,4760,1067
20250225,103900,65146360,4755,4755,4755,4755,0
20250225,103800,65146360,4755,4755,4755,4755,1
20250225,103700,65141605,4760,4760,4760,4760,387
20250225,103600,63299485,4770,4770,4770,4770,0
20250225,103500,63299485,4770,4770,4770,4770,0
20250225,103400,63299485,4770,4770,4770,4770,0
20250225,103300,63299485,4770,4770,4770,4770,76
20250225,103200,62936965,4775,4775,4775,4775,1
20250225,103100,62932190,4775,4770,4775,4770,163
20250225,103000,62154675,4770,4770,4770,4770,0
20250225,102900,62154675,4770,4770,4770,4770,0
20250225,102800,62154675,4770,4770,4770,4770,0
20250225,102700,62154675,4770,4770,4770,4770,0
20250225,102600,62154675,4770,4770,4770,4770,0
20250225,102500,62154675,4770,4770,4770,4770,186
20250225,102400,61267455,4770,4770,4770,4770,0
20250225,102300,61267455,4770,4770,4770,4770,0
20250225,102200,61267455,4770,4770,4770,4770,0
20250225,102100,61267455,4770,4770,4770,4770,0
20250225,102000,61267455,4770,4770,4770,4770,1
20250225,101900,61262685,4745,4745,4745,4745,0
20250225,101800,61262685,4745,4745,4745,4745,0
20250225,101700,61262685,4745,4745,4745,4745,0
20250225,101600,61262685,4745,4770,4770,4745,5
20250225,101500,61238910,4745,4745,4745,4745,0
20250225,101400,61238910,4745,4745,4745,4745,0
20250225,101300,61238910,4745,4745,4745,4745,0
20250225,101200,61238910,4745,4760,4765,4745,1742
20250225,101100,52965510,4755,4750,4755,4750,3968
20250225,101000,34117050,4740,4740,4740,4740,48
20250225,100900,33889530,4750,4750,4750,4750,1
20250225,100800,33884780,4745,4745,4745,4745,0
20250225,100700,33884780,4745,4750,4750,4745,52
20250225,100600,33638035,4745,4745,4745,4745,0
20250225,100500,33638035,4745,4745,4745,4745,48
20250225,100400,33410275,4750,4750,4750,4750,1071
20250225,100300,28323025,4750,4750,4750,4750,152
20250225,100200,27601025,4755,4750,4755,4750,48
20250225,100100,27373020,4755,4755,4755,4755,88
20250225,100000,26954580,4770,4755,4770,4755,51
20250225,095900,26712060,4770,4770,4770,4770,10
20250225,095800,26664360,4775,4775,4775,4775,0
20250225,095700,26664360,4775,4750,4775,4750,57
20250225,095600,26393585,4750,4750,4750,4750,100
20250225,095500,25918585,4750,4750,4750,4750,0
20250225,095400,25918585,4750,4750,4750,4750,54
20250225,095300,25662085,4750,4750,4750,4750,0
20250225,095200,25662085,4750,4750,4750,4750,0
20250225,095100,25662085,4750,4750,4750,4750,55
20250225,095000,25400835,4750,4750,4750,4750,5
20250225,094900,25377085,4750,4750,4750,4750,340
20250225,094800,23762085,4780,4780,4780,4780,0
20250225,094700,23762085,4780,4780,4780,4780,4
20250225,094600,23742965,4780,4785,4785,4750,73
20250225,094500,23395610,4785,4785,4785,4785,5
20250225,094400,23371685,4750,4755,4755,4750,1050
20250225,094300,18384055,4790,4790,4790,4790,0
20250225,094200,18384055,4790,4785,4790,4785,4
20250225,094100,18364910,4750,4785,4785,4750,58
20250225,094000,18088935,4785,4785,4785,4785,9
20250225,093900,18045870,4750,4790,4790,4750,150
20250225,093800,17329150,4790,4790,4790,4790,0
20250225,093700,17329150,4790,4790,4790,4790,1
20250225,093600,17324360,4750,4750,4750,4750,0
20250225,093500,17324360,4750,4750,4750,4750,0
20250225,093400,17324360,4750,4750,4750,4750,0
20250225,093300,17324360,4750,4750,4750,4750,0
20250225,093200,17324360,4750,4750,4750,4750,0
20250225,093100,17324360,4750,4750,4750,4750,0
20250225,093000,17324360,4750,4755,4755,4750,1203
20250225,092900,11609860,4755,4760,4760,4755,58
20250225,092800,11333995,4790,4790,4790,4790,0
20250225,092700,11333995,4790,4790,4790,4790,0
20250225,092600,11333995,4790,4790,4790,4790,2
20250225,092500,11324415,4755,4755,4755,4755,124
20250225,092400,10734795,4750,4750,4750,4750,0
20250225,092300,10734795,4750,4750,4750,4750,52
20250225,092200,10487795,4755,4755,4755,4755,150
20250225,092100,9774545,4790,4790,4790,4790,0
20250225,092000,9774545,4790,4790,4790,4790,3
20250225,091900,9760175,4755,4755,4755,4755,0
20250225,091800,9760175,4755,4755,4755,4755,12
20250225,091700,9703115,4755,4755,4755,4755,1
20250225,091600,9698360,4800,4755,4800,4755,6
20250225,091500,9669775,4750,4750,4750,4750,501
20250225,091400,7290025,4755,4755,4755,4755,457
20250225,091300,5116990,4755,4805,4805,4755,6
20250225,091200,5088210,4765,4765,4765,4760,354
20250225,091100,3401910,4765,4765,4765,4765,0
20250225,091000,3401910,4765,4780,4780,4760,375
20250225,090900,1614745,4830,4830,4830,4830,0
20250225,090800,1614745,4830,4790,4830,4780,87
20250225,090700,1198540,4785,4785,4785,4785,0
20250225,090600,1198540,4785,4785,4785,4785,2
20250225,090500,1188970,4780,4785,4785,4780,35
20250225,090400,1021510,4830,4785,4830,4785,16
20250225,090300,944905,4830,4830,4830,4830,130
20250225,090200,317005,4830,4830,4830,4830,1
20250225,090100,312175,4780,4780,4780,4780,0
20250225,090000,312175,4780,4825,4830,4780,65